AGNC Investment Corp (AGNC) Exchange: NASDAQ
Data as of May 2, 2025
$8.79 ($-0.02) -0.23%
AGNC Investment Corp - Daily Information
Click for more stock information on AGNC Investment Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.86 |
| Previous Close | $8.79 |
| High | $8.90 |
| Low | $8.73 |
| Adjusted Open | $8.86 |
| Previous Adjusted Close | $8.79 |
| Adjusted High | $8.90 |
| Adjusted Low | $8.73 |
Invest in AGNC Investment Corp (AGNC)
Key People AGNC Investment Corp
| Employee | Position |
|---|---|
| Gary D. Kain | Executive Chairman |
| Peter J. Federico | President, Chief Executive Officer & Director |
| Bernice E. Bell | Chief Financial Officer & Senior Vice President |
| Chris Erhorn | Chief Technology Officer & Senior Vice President |
| Christopher Jon Kuehl | Chief Investment Officer & Executive VP |
| Kasey Reisman | Deputy General Counsel & Assistant Secretary |
| Matthew Felts | Vice President-Strategy & Corporate Development |
| Donald W. Holley | Senior Vice President |
| Sean P. Reid | Senior VP-Strategy & Corporate Development |
| Kenneth L. Pollack | Secretary, Chief Compliance Officer & Senior VP |
| Aaron Joshua Pas | Senior Vice President-Non-Agency Portfolio |
| Gregory Henry | Vice President-Treasury & Middle Office |
| Amie Wright | Senior Vice President-Internal Audit |
| Scott Bost | Vice President & Controller |
| Jie You | Vice President-Tax |
| Katie R. Wisecarver | Vice President-Investor Relations |
| Cynthia Warnick | Vice President-Human Resources |
| John D. Fisk | Independent Director |
| Frances R. Spark | Independent Director |
| Morris A. Davis | Independent Director |
| Prue B. Larocca | Vice Chairman |
| Paul E. Mullings | Independent Director |
| Donna J. Blank | Independent Director |
Company Profile AGNC Investment Corp
Exchange: NASDAQ
IPO Date: May 13, 2008
Employees: 50
Sector: Real Estate
Industry: REIT-Mortgage
Website: AGNC Investment Corp Website
Address: 2 Bethesda Metro Center, Bethesda, MD, United States, 20814
Historical Stock Data for AGNC Investment Corp (AGNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.86 | $8.90 | $8.73 | $8.79 | $8.79 | 35,267,579 |
| 2025-05-01 | $8.84 | $8.92 | $8.80 | $8.81 | $8.81 | 30,208,714 |
| 2025-04-30 | $8.84 | $8.87 | $8.69 | $8.83 | $8.83 | 29,521,592 |
| 2025-04-29 | $9.02 | $9.09 | $8.93 | $9.07 | $9.07 | 37,324,504 |
| 2025-04-28 | $8.89 | $9.06 | $8.87 | $9.02 | $9.02 | 30,131,923 |
| 2025-04-25 | $8.71 | $8.87 | $8.65 | $8.85 | $8.85 | 36,563,089 |
| 2025-04-24 | $8.63 | $8.76 | $8.52 | $8.72 | $8.72 | 32,100,053 |
| 2025-04-23 | $8.73 | $8.76 | $8.54 | $8.61 | $8.61 | 33,817,149 |
| 2025-04-22 | $8.33 | $8.49 | $8.32 | $8.45 | $8.45 | 39,206,178 |
| 2025-04-21 | $8.30 | $8.31 | $8.07 | $8.16 | $8.16 | 32,814,574 |
| 2025-04-17 | $8.33 | $8.45 | $8.30 | $8.34 | $8.34 | 39,143,734 |
| 2025-04-16 | $8.43 | $8.46 | $8.26 | $8.30 | $8.30 | 33,383,164 |
| 2025-04-15 | $8.46 | $8.62 | $8.41 | $8.41 | $8.41 | 36,433,857 |
| 2025-04-14 | $8.53 | $8.63 | $8.32 | $8.44 | $8.44 | 50,345,317 |
| 2025-04-11 | $8.16 | $8.36 | $7.88 | $8.35 | $8.35 | 56,283,021 |
| 2025-04-10 | $8.80 | $8.82 | $8.00 | $8.12 | $8.12 | 70,729,796 |
| 2025-04-09 | $8.45 | $8.94 | $7.85 | $8.91 | $8.91 | 90,477,002 |
| 2025-04-08 | $8.99 | $9.05 | $8.47 | $8.54 | $8.54 | 46,150,192 |
| 2025-04-07 | $8.59 | $9.25 | $8.50 | $8.66 | $8.66 | 59,773,359 |
| 2025-04-04 | $9.23 | $9.24 | $8.91 | $8.98 | $8.98 | 49,579,898 |
| 2025-04-03 | $9.26 | $9.42 | $9.24 | $9.34 | $9.34 | 37,605,179 |
| 2025-04-02 | $9.45 | $9.51 | $9.39 | $9.48 | $9.48 | 25,564,848 |
| 2025-04-01 | $9.55 | $9.56 | $9.38 | $9.49 | $9.49 | 25,464,441 |
| 2025-03-31 | $9.34 | $9.61 | $9.28 | $9.58 | $9.58 | 29,356,516 |
| 2025-03-28 | $9.78 | $9.78 | $9.49 | $9.52 | $9.40 | 34,386,208 |
| 2025-03-27 | $9.74 | $9.87 | $9.70 | $9.76 | $9.64 | 25,511,221 |
| 2025-03-26 | $9.95 | $9.98 | $9.73 | $9.76 | $9.64 | 31,731,205 |
| 2025-03-25 | $10.17 | $10.18 | $9.88 | $9.93 | $9.81 | 30,109,430 |
| 2025-03-24 | $10.22 | $10.25 | $10.10 | $10.13 | $10.00 | 21,415,131 |
| 2025-03-21 | $10.27 | $10.31 | $10.16 | $10.17 | $10.04 | 26,068,846 |
| 2025-03-20 | $10.35 | $10.36 | $10.27 | $10.29 | $10.16 | 17,487,446 |
| 2025-03-19 | $10.38 | $10.44 | $10.27 | $10.36 | $10.23 | 21,517,839 |
| 2025-03-18 | $10.34 | $10.42 | $10.30 | $10.39 | $10.26 | 18,769,184 |
| 2025-03-17 | $10.29 | $10.36 | $10.25 | $10.35 | $10.22 | 20,102,055 |
| 2025-03-14 | $10.12 | $10.25 | $10.09 | $10.24 | $10.11 | 18,409,625 |
| 2025-03-13 | $10.11 | $10.26 | $10.02 | $10.04 | $9.92 | 19,986,472 |
| 2025-03-12 | $10.02 | $10.17 | $9.99 | $10.09 | $9.97 | 25,710,983 |
| 2025-03-11 | $10.26 | $10.31 | $9.90 | $10.02 | $9.90 | 35,984,792 |
| 2025-03-10 | $10.32 | $10.53 | $10.20 | $10.23 | $10.10 | 31,859,411 |
| 2025-03-07 | $10.15 | $10.41 | $10.13 | $10.38 | $10.38 | 28,431,988 |
| 2025-03-06 | $10.26 | $10.28 | $10.08 | $10.14 | $10.14 | 21,580,684 |
| 2025-03-05 | $10.22 | $10.29 | $10.17 | $10.29 | $10.29 | 19,006,728 |
| 2025-03-04 | $10.17 | $10.33 | $10.06 | $10.22 | $10.22 | 32,533,177 |
| 2025-03-03 | $10.41 | $10.45 | $10.21 | $10.29 | $10.29 | 24,560,055 |
| 2025-02-28 | $10.32 | $10.46 | $10.31 | $10.43 | $10.43 | 22,008,211 |
| 2025-02-27 | $10.52 | $10.54 | $10.41 | $10.42 | $10.30 | 24,925,808 |
| 2025-02-26 | $10.55 | $10.63 | $10.49 | $10.51 | $10.39 | 29,634,805 |
| 2025-02-25 | $10.50 | $10.57 | $10.46 | $10.52 | $10.40 | 21,388,629 |
| 2025-02-24 | $10.56 | $10.56 | $10.44 | $10.49 | $10.37 | 24,672,177 |
| 2025-02-21 | $10.56 | $10.62 | $10.49 | $10.54 | $10.42 | 32,466,754 |
| 2025-02-20 | $10.48 | $10.56 | $10.46 | $10.53 | $10.41 | 14,214,735 |
| 2025-02-19 | $10.46 | $10.52 | $10.44 | $10.47 | $10.35 | 16,002,935 |
| 2025-02-18 | $10.44 | $10.49 | $10.42 | $10.49 | $10.37 | 21,138,722 |
| 2025-02-14 | $10.35 | $10.45 | $10.35 | $10.43 | $10.31 | 19,586,100 |
| 2025-02-13 | $10.19 | $10.33 | $10.19 | $10.32 | $10.20 | 18,691,669 |
| 2025-02-12 | $10.08 | $10.19 | $10.05 | $10.18 | $10.06 | 17,805,754 |
| 2025-02-11 | $10.16 | $10.19 | $10.10 | $10.18 | $10.06 | 20,219,997 |
| 2025-02-10 | $10.09 | $10.15 | $10.05 | $10.14 | $10.02 | 15,229,775 |
| 2025-02-07 | $10.13 | $10.14 | $10.03 | $10.07 | $9.96 | 17,495,595 |
| 2025-02-06 | $10.11 | $10.17 | $10.09 | $10.14 | $10.02 | 13,017,329 |
| 2025-02-05 | $10.06 | $10.13 | $10.05 | $10.11 | $10.00 | 20,459,352 |
| 2025-02-04 | $9.93 | $10.09 | $9.90 | $10.07 | $9.96 | 20,719,933 |
| 2025-02-03 | $9.72 | $10.00 | $9.69 | $9.95 | $9.84 | 22,185,356 |
| 2025-01-31 | $9.97 | $10.06 | $9.91 | $9.97 | $9.97 | 29,602,323 |
| 2025-01-30 | $9.92 | $10.09 | $9.91 | $10.08 | $9.96 | 32,159,789 |
| 2025-01-29 | $9.87 | $9.96 | $9.79 | $9.83 | $9.71 | 16,377,901 |
| 2025-01-28 | $9.70 | $9.89 | $9.70 | $9.87 | $9.75 | 26,473,967 |
| 2025-01-27 | $9.69 | $9.84 | $9.66 | $9.79 | $9.67 | 27,647,351 |
| 2025-01-24 | $9.65 | $9.73 | $9.63 | $9.68 | $9.56 | 16,119,481 |
| 2025-01-23 | $9.71 | $9.74 | $9.62 | $9.64 | $9.53 | 19,790,539 |
| 2025-01-22 | $9.72 | $9.77 | $9.67 | $9.71 | $9.59 | 14,550,839 |
| 2025-01-21 | $9.65 | $9.73 | $9.63 | $9.73 | $9.61 | 16,516,636 |
| 2025-01-17 | $9.58 | $9.65 | $9.56 | $9.61 | $9.50 | 17,710,255 |
| 2025-01-16 | $9.39 | $9.56 | $9.38 | $9.55 | $9.44 | 17,485,683 |
| 2025-01-15 | $9.40 | $9.45 | $9.31 | $9.39 | $9.28 | 12,866,114 |
| 2025-01-14 | $9.16 | $9.26 | $9.16 | $9.24 | $9.13 | 15,349,769 |
| 2025-01-13 | $9.15 | $9.16 | $8.96 | $9.12 | $9.01 | 22,312,421 |
| 2025-01-10 | $9.21 | $9.27 | $9.13 | $9.14 | $9.14 | 23,942,498 |
| 2025-01-08 | $9.26 | $9.31 | $9.17 | $9.29 | $9.29 | 15,327,525 |
| 2025-01-07 | $9.33 | $9.41 | $9.26 | $9.32 | $9.32 | 18,327,013 |
| 2025-01-06 | $9.46 | $9.47 | $9.32 | $9.32 | $9.32 | 17,062,586 |
| 2025-01-03 | $9.30 | $9.48 | $9.29 | $9.44 | $9.44 | 19,364,167 |
| 2025-01-02 | $9.24 | $9.38 | $9.23 | $9.28 | $9.28 | 19,429,243 |
| 2024-12-31 | $9.17 | $9.27 | $9.11 | $9.21 | $9.21 | 21,158,351 |
| 2024-12-30 | $9.33 | $9.33 | $9.19 | $9.25 | $9.13 | 23,971,310 |
| 2024-12-27 | $9.37 | $9.43 | $9.29 | $9.33 | $9.33 | 17,135,633 |
| 2024-12-26 | $9.43 | $9.45 | $9.36 | $9.38 | $9.38 | 18,471,934 |
| 2024-12-24 | $9.45 | $9.47 | $9.36 | $9.47 | $9.47 | 10,784,664 |
| 2024-12-23 | $9.46 | $9.50 | $9.37 | $9.45 | $9.45 | 14,511,454 |
| 2024-12-20 | $9.30 | $9.58 | $9.27 | $9.45 | $9.45 | 34,103,020 |
| 2024-12-19 | $9.37 | $9.48 | $9.24 | $9.27 | $9.27 | 21,140,304 |
| 2024-12-18 | $9.58 | $9.67 | $9.28 | $9.31 | $9.31 | 21,016,912 |
| 2024-12-17 | $9.63 | $9.72 | $9.56 | $9.57 | $9.57 | 15,993,125 |
| 2024-12-16 | $9.57 | $9.68 | $9.56 | $9.65 | $9.65 | 14,972,973 |
| 2024-12-13 | $9.55 | $9.59 | $9.50 | $9.58 | $9.58 | 12,399,522 |
| 2024-12-12 | $9.59 | $9.67 | $9.54 | $9.54 | $9.54 | 11,995,269 |
| 2024-12-11 | $9.64 | $9.68 | $9.55 | $9.61 | $9.61 | 13,798,482 |
| 2024-12-10 | $9.68 | $9.72 | $9.60 | $9.61 | $9.61 | 13,867,982 |
| 2024-12-09 | $9.68 | $9.75 | $9.65 | $9.68 | $9.68 | 15,772,757 |
| 2024-12-06 | $9.60 | $9.72 | $9.60 | $9.71 | $9.71 | 15,315,981 |
| 2024-12-05 | $9.52 | $9.57 | $9.49 | $9.55 | $9.55 | 9,285,749 |
| 2024-12-04 | $9.49 | $9.53 | $9.43 | $9.51 | $9.51 | 12,109,265 |
| 2024-12-03 | $9.59 | $9.65 | $9.48 | $9.48 | $9.48 | 17,805,125 |
| 2024-12-02 | $9.62 | $9.64 | $9.54 | $9.60 | $9.60 | 14,346,851 |
| 2024-11-29 | $9.67 | $9.68 | $9.62 | $9.66 | $9.66 | 9,931,620 |
| 2024-11-27 | $9.68 | $9.79 | $9.67 | $9.76 | $9.64 | 12,126,374 |
| 2024-11-26 | $9.76 | $9.76 | $9.54 | $9.64 | $9.52 | 22,242,097 |
| 2024-11-25 | $9.81 | $9.84 | $9.74 | $9.75 | $9.63 | 20,240,409 |
| 2024-11-22 | $9.72 | $9.80 | $9.71 | $9.74 | $9.62 | 12,423,523 |
| 2024-11-21 | $9.66 | $9.74 | $9.66 | $9.70 | $9.58 | 10,568,267 |
| 2024-11-20 | $9.65 | $9.68 | $9.55 | $9.65 | $9.53 | 15,264,098 |
| 2024-11-19 | $9.63 | $9.74 | $9.60 | $9.67 | $9.55 | 12,622,934 |
| 2024-11-18 | $9.55 | $9.69 | $9.48 | $9.67 | $9.55 | 14,517,786 |
| 2024-11-15 | $9.52 | $9.60 | $9.40 | $9.58 | $9.46 | 16,035,925 |
| 2024-11-14 | $9.51 | $9.60 | $9.50 | $9.51 | $9.39 | 11,374,052 |
| 2024-11-13 | $9.53 | $9.58 | $9.48 | $9.52 | $9.40 | 16,821,608 |
| 2024-11-12 | $9.62 | $9.63 | $9.43 | $9.47 | $9.35 | 20,365,324 |
| 2024-11-11 | $9.66 | $9.71 | $9.62 | $9.68 | $9.56 | 14,309,055 |
| 2024-11-08 | $9.53 | $9.73 | $9.53 | $9.66 | $9.66 | 20,584,144 |
| 2024-11-07 | $9.40 | $9.58 | $9.40 | $9.52 | $9.52 | 21,028,623 |
| 2024-11-06 | $9.52 | $9.55 | $9.15 | $9.38 | $9.38 | 37,047,680 |
| 2024-11-05 | $9.36 | $9.53 | $9.29 | $9.52 | $9.52 | 22,083,523 |
| 2024-11-04 | $9.32 | $9.42 | $9.31 | $9.35 | $9.35 | 23,147,383 |
| 2024-11-01 | $9.40 | $9.45 | $9.29 | $9.31 | $9.31 | 23,911,754 |
| 2024-10-31 | $9.48 | $9.51 | $9.31 | $9.31 | $9.31 | 21,246,143 |
| 2024-10-30 | $9.57 | $9.63 | $9.51 | $9.61 | $9.49 | 25,441,182 |
| 2024-10-29 | $9.55 | $9.60 | $9.39 | $9.54 | $9.42 | 50,525,889 |
| 2024-10-28 | $9.99 | $9.99 | $9.61 | $9.64 | $9.52 | 53,951,293 |
| 2024-10-25 | $9.99 | $10.06 | $9.93 | $9.93 | $9.80 | 16,428,250 |
| 2024-10-24 | $10.00 | $10.02 | $9.89 | $9.94 | $9.81 | 20,074,981 |
| 2024-10-23 | $9.99 | $10.10 | $9.87 | $9.94 | $9.81 | 38,758,257 |
| 2024-10-22 | $10.35 | $10.35 | $10.01 | $10.01 | $9.88 | 33,889,191 |
| 2024-10-21 | $10.59 | $10.59 | $10.35 | $10.38 | $10.25 | 19,153,198 |
| 2024-10-18 | $10.51 | $10.60 | $10.49 | $10.60 | $10.47 | 13,532,192 |
| 2024-10-17 | $10.45 | $10.51 | $10.45 | $10.46 | $10.33 | 11,153,183 |
| 2024-10-16 | $10.50 | $10.55 | $10.48 | $10.49 | $10.36 | 14,693,860 |
| 2024-10-15 | $10.37 | $10.48 | $10.37 | $10.45 | $10.32 | 14,079,943 |
| 2024-10-14 | $10.30 | $10.38 | $10.27 | $10.37 | $10.24 | 9,794,048 |
| 2024-10-11 | $10.36 | $10.39 | $10.29 | $10.31 | $10.31 | 11,170,564 |
| 2024-10-10 | $10.28 | $10.37 | $10.26 | $10.37 | $10.37 | 12,078,859 |
| 2024-10-09 | $10.34 | $10.36 | $10.28 | $10.30 | $10.30 | 9,773,013 |
| 2024-10-08 | $10.17 | $10.34 | $10.14 | $10.31 | $10.31 | 13,486,573 |
| 2024-10-07 | $10.33 | $10.35 | $10.13 | $10.15 | $10.15 | 15,796,732 |
| 2024-10-04 | $10.30 | $10.33 | $10.20 | $10.32 | $10.32 | 15,378,670 |
| 2024-10-03 | $10.30 | $10.33 | $10.19 | $10.31 | $10.31 | 13,312,413 |
| 2024-10-02 | $10.26 | $10.31 | $10.23 | $10.30 | $10.30 | 10,622,191 |
| 2024-10-01 | $10.44 | $10.46 | $10.18 | $10.27 | $10.27 | 21,280,807 |
| 2024-09-30 | $10.41 | $10.48 | $10.36 | $10.46 | $10.46 | 13,338,709 |
| 2024-09-27 | $10.48 | $10.55 | $10.40 | $10.53 | $10.41 | 17,232,323 |
| 2024-09-26 | $10.45 | $10.46 | $10.33 | $10.40 | $10.28 | 15,643,679 |
| 2024-09-25 | $10.45 | $10.47 | $10.35 | $10.37 | $10.25 | 16,095,422 |
| 2024-09-24 | $10.40 | $10.52 | $10.39 | $10.47 | $10.35 | 23,613,188 |
| 2024-09-23 | $10.51 | $10.53 | $10.32 | $10.35 | $10.23 | 23,144,549 |
| 2024-09-20 | $10.63 | $10.67 | $10.47 | $10.49 | $10.37 | 27,374,087 |
| 2024-09-19 | $10.84 | $10.85 | $10.53 | $10.56 | $10.44 | 22,862,094 |
| 2024-09-18 | $10.58 | $10.73 | $10.52 | $10.66 | $10.66 | 17,164,527 |
| 2024-09-17 | $10.57 | $10.65 | $10.55 | $10.56 | $10.56 | 15,613,404 |
| 2024-09-16 | $10.40 | $10.57 | $10.38 | $10.55 | $10.55 | 20,467,013 |
| 2024-09-13 | $10.28 | $10.35 | $10.26 | $10.35 | $10.35 | 14,790,385 |
| 2024-09-12 | $10.20 | $10.24 | $10.15 | $10.23 | $10.23 | 10,551,594 |
| 2024-09-11 | $10.22 | $10.25 | $10.11 | $10.18 | $10.18 | 17,983,275 |
| 2024-09-10 | $10.22 | $10.27 | $10.20 | $10.26 | $10.26 | 11,567,733 |
| 2024-09-09 | $10.23 | $10.27 | $10.20 | $10.21 | $10.21 | 15,340,261 |
| 2024-09-06 | $10.26 | $10.29 | $10.18 | $10.21 | $10.21 | 12,432,422 |
| 2024-09-05 | $10.20 | $10.26 | $10.19 | $10.25 | $10.25 | 11,764,044 |
| 2024-09-04 | $10.21 | $10.25 | $10.13 | $10.17 | $10.17 | 12,029,824 |
| 2024-09-03 | $10.15 | $10.26 | $10.13 | $10.21 | $10.21 | 12,239,789 |
| 2024-08-30 | $10.16 | $10.27 | $10.16 | $10.21 | $10.21 | 14,305,157 |
| 2024-08-29 | $10.29 | $10.32 | $10.24 | $10.28 | $10.16 | 14,597,268 |
| 2024-08-28 | $10.27 | $10.36 | $10.24 | $10.28 | $10.16 | 13,328,537 |
| 2024-08-27 | $10.29 | $10.33 | $10.25 | $10.26 | $10.14 | 9,706,324 |
| 2024-08-26 | $10.23 | $10.35 | $10.22 | $10.31 | $10.19 | 13,902,285 |
| 2024-08-23 | $10.15 | $10.24 | $10.13 | $10.19 | $10.07 | 16,451,553 |
| 2024-08-22 | $10.17 | $10.17 | $10.09 | $10.10 | $9.98 | 8,580,367 |
| 2024-08-21 | $10.15 | $10.18 | $10.10 | $10.15 | $10.15 | 11,010,179 |
| 2024-08-20 | $10.17 | $10.20 | $10.10 | $10.12 | $10.12 | 8,553,560 |
| 2024-08-19 | $10.14 | $10.19 | $10.13 | $10.16 | $10.16 | 13,479,540 |
| 2024-08-16 | $10.04 | $10.14 | $10.03 | $10.10 | $10.10 | 9,591,533 |
| 2024-08-15 | $10.00 | $10.11 | $9.96 | $10.04 | $10.04 | 12,271,260 |
| 2024-08-14 | $10.00 | $10.03 | $9.98 | $10.00 | $10.00 | 8,359,396 |
| 2024-08-13 | $10.03 | $10.05 | $9.98 | $10.00 | $10.00 | 11,174,620 |
| 2024-08-12 | $10.09 | $10.10 | $9.65 | $9.95 | $9.95 | 10,149,976 |
| 2024-08-09 | $10.09 | $10.12 | $10.01 | $10.09 | $10.09 | 12,032,781 |
| 2024-08-08 | $10.03 | $10.11 | $9.97 | $10.07 | $10.07 | 11,940,525 |
| 2024-08-07 | $10.07 | $10.14 | $9.95 | $9.95 | $9.95 | 13,204,338 |
| 2024-08-06 | $9.85 | $10.02 | $9.80 | $9.99 | $9.99 | 17,301,094 |
| 2024-08-05 | $9.66 | $9.99 | $9.53 | $9.78 | $9.78 | 29,464,774 |
| 2024-08-02 | $9.97 | $10.10 | $9.88 | $10.06 | $10.06 | 26,040,960 |
| 2024-08-01 | $10.04 | $10.08 | $9.94 | $10.08 | $10.08 | 21,541,817 |
| 2024-07-31 | $10.07 | $10.10 | $9.98 | $10.01 | $10.01 | 17,629,468 |
| 2024-07-30 | $10.14 | $10.18 | $10.10 | $10.15 | $10.03 | 12,949,343 |
| 2024-07-29 | $10.11 | $10.20 | $10.08 | $10.10 | $9.98 | 14,694,965 |
| 2024-07-26 | $9.97 | $10.08 | $9.91 | $10.05 | $9.93 | 22,856,389 |
| 2024-07-25 | $9.97 | $10.06 | $9.87 | $9.87 | $9.75 | 22,188,261 |
| 2024-07-24 | $10.29 | $10.34 | $9.92 | $9.94 | $9.82 | 26,000,262 |
| 2024-07-23 | $10.07 | $10.34 | $10.06 | $10.32 | $10.20 | 22,800,428 |
| 2024-07-22 | $10.28 | $10.34 | $10.21 | $10.25 | $10.13 | 18,321,145 |
| 2024-07-19 | $10.25 | $10.32 | $10.15 | $10.22 | $10.22 | 11,758,780 |
| 2024-07-18 | $10.36 | $10.49 | $10.23 | $10.29 | $10.29 | 14,761,934 |
| 2024-07-17 | $10.49 | $10.57 | $10.37 | $10.38 | $10.38 | 14,817,165 |
| 2024-07-16 | $10.41 | $10.53 | $10.39 | $10.51 | $10.51 | 18,682,594 |
| 2024-07-15 | $10.45 | $10.50 | $10.32 | $10.37 | $10.37 | 19,452,638 |
| 2024-07-12 | $10.15 | $10.53 | $10.15 | $10.45 | $10.45 | 29,189,895 |
| 2024-07-11 | $10.00 | $10.16 | $9.99 | $10.15 | $10.15 | 21,068,518 |
| 2024-07-10 | $9.78 | $9.90 | $9.78 | $9.90 | $9.90 | 14,007,369 |
| 2024-07-09 | $9.68 | $9.79 | $9.62 | $9.74 | $9.74 | 10,483,371 |
| 2024-07-08 | $9.78 | $9.79 | $9.68 | $9.68 | $9.68 | 7,774,852 |
| 2024-07-05 | $9.67 | $9.75 | $9.65 | $9.75 | $9.75 | 6,003,756 |
| 2024-07-03 | $9.65 | $9.73 | $9.64 | $9.69 | $9.69 | 6,412,334 |
| 2024-07-02 | $9.49 | $9.67 | $9.48 | $9.66 | $9.66 | 13,235,819 |
| 2024-07-01 | $9.56 | $9.58 | $9.36 | $9.48 | $9.48 | 17,391,951 |
| 2024-06-28 | $9.59 | $9.61 | $9.50 | $9.54 | $9.54 | 11,695,101 |
| 2024-06-27 | $9.71 | $9.71 | $9.60 | $9.64 | $9.52 | 13,863,494 |
| 2024-06-26 | $9.75 | $9.75 | $9.63 | $9.67 | $9.55 | 12,986,097 |
| 2024-06-25 | $9.86 | $9.86 | $9.73 | $9.76 | $9.64 | 11,504,530 |
| 2024-06-24 | $9.76 | $9.89 | $9.76 | $9.85 | $9.73 | 11,541,276 |
| 2024-06-21 | $9.79 | $9.80 | $9.72 | $9.76 | $9.64 | 15,446,900 |
| 2024-06-20 | $9.74 | $9.83 | $9.74 | $9.79 | $9.79 | 11,668,022 |
| 2024-06-18 | $9.72 | $9.76 | $9.68 | $9.73 | $9.73 | 11,140,276 |
| 2024-06-17 | $9.77 | $9.83 | $9.72 | $9.73 | $9.73 | 10,434,263 |
| 2024-06-14 | $9.80 | $9.88 | $9.76 | $9.79 | $9.79 | 15,007,984 |
| 2024-06-13 | $9.73 | $9.90 | $9.72 | $9.87 | $9.87 | 12,419,618 |
| 2024-06-12 | $9.73 | $9.87 | $9.67 | $9.73 | $9.73 | 16,411,305 |
| 2024-06-11 | $9.65 | $9.68 | $9.52 | $9.56 | $9.56 | 10,295,693 |
| 2024-06-10 | $9.64 | $9.72 | $9.62 | $9.66 | $9.66 | 8,748,772 |
| 2024-06-07 | $9.63 | $9.70 | $9.59 | $9.66 | $9.66 | 7,804,559 |
| 2024-06-06 | $9.78 | $9.82 | $9.71 | $9.73 | $9.73 | 13,183,084 |
| 2024-06-05 | $9.75 | $9.82 | $9.68 | $9.81 | $9.81 | 8,028,123 |
| 2024-06-04 | $9.68 | $9.75 | $9.64 | $9.72 | $9.72 | 8,134,879 |
| 2024-06-03 | $9.61 | $9.73 | $9.58 | $9.72 | $9.72 | 10,923,501 |
| 2024-05-31 | $9.49 | $9.60 | $9.48 | $9.59 | $9.59 | 9,954,522 |
| 2024-05-30 | $9.55 | $9.61 | $9.50 | $9.59 | $9.47 | 12,611,205 |
| 2024-05-29 | $9.54 | $9.54 | $9.42 | $9.47 | $9.35 | 14,977,821 |
| 2024-05-28 | $9.71 | $9.73 | $9.58 | $9.59 | $9.47 | 10,663,251 |
| 2024-05-24 | $9.63 | $9.66 | $9.59 | $9.64 | $9.52 | 8,867,011 |
| 2024-05-23 | $9.80 | $9.81 | $9.54 | $9.56 | $9.56 | 11,837,247 |
| 2024-05-22 | $9.88 | $9.88 | $9.76 | $9.77 | $9.77 | 8,559,027 |
| 2024-05-21 | $9.81 | $9.89 | $9.80 | $9.88 | $9.88 | 7,077,145 |
| 2024-05-20 | $9.90 | $9.92 | $9.81 | $9.81 | $9.81 | 8,404,965 |
| 2024-05-17 | $9.89 | $9.91 | $9.85 | $9.90 | $9.90 | 6,257,698 |
| 2024-05-16 | $9.87 | $9.93 | $9.83 | $9.89 | $9.89 | 10,028,797 |
| 2024-05-15 | $9.85 | $9.89 | $9.81 | $9.87 | $9.87 | 13,173,998 |
| 2024-05-14 | $9.73 | $9.78 | $9.72 | $9.76 | $9.76 | 11,949,887 |
| 2024-05-13 | $9.72 | $9.75 | $9.68 | $9.70 | $9.70 | 7,184,223 |
| 2024-05-10 | $9.64 | $9.68 | $9.62 | $9.66 | $9.66 | 11,343,908 |
| 2024-05-09 | $9.54 | $9.65 | $9.52 | $9.64 | $9.64 | 8,601,304 |
| 2024-05-08 | $9.47 | $9.57 | $9.45 | $9.53 | $9.53 | 7,832,538 |
| 2024-05-07 | $9.63 | $9.79 | $9.51 | $9.52 | $9.52 | 9,690,774 |
| 2024-05-06 | $9.44 | $9.54 | $9.44 | $9.54 | $9.54 | 9,015,393 |
| 2024-05-03 | $9.40 | $9.49 | $9.36 | $9.40 | $9.40 | 12,486,834 |
| 2024-05-02 | $9.32 | $9.35 | $9.26 | $9.30 | $9.30 | 9,319,430 |
| 2024-05-01 | $9.15 | $9.34 | $9.14 | $9.25 | $9.25 | 17,635,755 |
| 2024-04-30 | $9.18 | $9.23 | $9.13 | $9.15 | $9.15 | 9,004,786 |
| 2024-04-29 | $9.25 | $9.33 | $9.23 | $9.24 | $9.24 | 10,293,709 |
| 2024-04-26 | $9.28 | $9.39 | $9.25 | $9.33 | $9.21 | 13,154,097 |
| 2024-04-25 | $9.30 | $9.32 | $9.16 | $9.24 | $9.12 | 18,869,733 |
| 2024-04-24 | $9.33 | $9.38 | $9.24 | $9.36 | $9.24 | 11,672,278 |
| 2024-04-23 | $9.10 | $9.38 | $9.00 | $9.37 | $9.25 | 18,484,567 |
| 2024-04-22 | $9.18 | $9.24 | $9.14 | $9.20 | $9.08 | 12,553,953 |
| 2024-04-19 | $9.07 | $9.20 | $9.06 | $9.15 | $9.03 | 10,174,593 |
| 2024-04-18 | $9.04 | $9.12 | $9.01 | $9.06 | $8.94 | 12,773,964 |
| 2024-04-17 | $9.02 | $9.11 | $9.00 | $9.04 | $8.92 | 7,594,574 |
| 2024-04-16 | $9.11 | $9.14 | $8.92 | $8.96 | $8.85 | 13,910,700 |
| 2024-04-15 | $9.32 | $9.37 | $9.04 | $9.13 | $9.01 | 13,514,738 |
| 2024-04-12 | $9.35 | $9.41 | $9.31 | $9.31 | $9.31 | 9,850,356 |
| 2024-04-11 | $9.41 | $9.48 | $9.24 | $9.39 | $9.39 | 14,234,092 |
| 2024-04-10 | $9.60 | $9.65 | $9.30 | $9.32 | $9.32 | 22,399,006 |
| 2024-04-09 | $9.72 | $9.78 | $9.68 | $9.78 | $9.78 | 7,629,324 |
| 2024-04-08 | $9.72 | $9.72 | $9.62 | $9.70 | $9.70 | 8,021,645 |
| 2024-04-05 | $9.62 | $9.70 | $9.60 | $9.66 | $9.66 | 6,043,353 |
| 2024-04-04 | $9.75 | $9.82 | $9.65 | $9.65 | $9.65 | 6,352,751 |
| 2024-04-03 | $9.65 | $9.69 | $9.61 | $9.69 | $9.69 | 9,342,995 |
| 2024-04-02 | $9.72 | $9.82 | $9.70 | $9.70 | $9.70 | 7,895,336 |
| 2024-04-01 | $9.89 | $9.89 | $9.75 | $9.80 | $9.80 | 7,433,463 |
| 2024-03-28 | $9.78 | $9.91 | $9.78 | $9.90 | $9.90 | 10,238,191 |
| 2024-03-27 | $9.68 | $9.80 | $9.65 | $9.79 | $9.79 | 7,269,122 |
| 2024-03-26 | $9.89 | $9.89 | $9.74 | $9.74 | $9.62 | 10,352,897 |
| 2024-03-25 | $9.82 | $9.88 | $9.79 | $9.86 | $9.74 | 8,955,615 |
| 2024-03-22 | $9.87 | $9.92 | $9.77 | $9.78 | $9.66 | 10,185,052 |
| 2024-03-21 | $9.78 | $9.87 | $9.74 | $9.83 | $9.71 | 9,580,679 |
| 2024-03-20 | $9.59 | $9.80 | $9.56 | $9.74 | $9.62 | 15,455,020 |
| 2024-03-19 | $9.58 | $9.65 | $9.54 | $9.59 | $9.47 | 8,667,527 |
| 2024-03-18 | $9.66 | $9.67 | $9.58 | $9.60 | $9.48 | 9,674,275 |
| 2024-03-15 | $9.58 | $9.72 | $9.55 | $9.63 | $9.63 | 16,690,140 |
| 2024-03-14 | $9.83 | $9.86 | $9.59 | $9.62 | $9.62 | 8,504,621 |
| 2024-03-13 | $9.86 | $9.90 | $9.81 | $9.86 | $9.86 | 8,596,805 |
| 2024-03-12 | $9.85 | $9.85 | $9.77 | $9.84 | $9.84 | 6,881,826 |
| 2024-03-11 | $9.75 | $9.92 | $9.72 | $9.82 | $9.82 | 12,575,478 |
| 2024-03-08 | $9.73 | $9.82 | $9.67 | $9.73 | $9.73 | 9,849,179 |
| 2024-03-07 | $9.65 | $9.71 | $9.62 | $9.63 | $9.63 | 7,709,516 |
| 2024-03-06 | $9.58 | $9.63 | $9.55 | $9.58 | $9.58 | 9,715,115 |
| 2024-03-05 | $9.48 | $9.58 | $9.46 | $9.51 | $9.51 | 9,587,456 |
| 2024-03-04 | $9.58 | $9.60 | $9.48 | $9.50 | $9.50 | 10,519,471 |
| 2024-03-01 | $9.53 | $9.60 | $9.48 | $9.58 | $9.58 | 10,378,373 |
| 2024-02-29 | $9.48 | $9.59 | $9.42 | $9.56 | $9.56 | 15,257,595 |
| 2024-02-28 | $9.40 | $9.46 | $9.37 | $9.39 | $9.39 | 10,648,751 |
| 2024-02-27 | $9.59 | $9.64 | $9.50 | $9.57 | $9.45 | 13,170,786 |
| 2024-02-26 | $9.53 | $9.59 | $9.49 | $9.54 | $9.42 | 9,585,156 |
| 2024-02-23 | $9.46 | $9.58 | $9.43 | $9.51 | $9.39 | 9,525,375 |
| 2024-02-22 | $9.48 | $9.58 | $9.44 | $9.45 | $9.33 | 9,805,269 |
| 2024-02-21 | $9.48 | $9.52 | $9.41 | $9.48 | $9.36 | 6,158,336 |
| 2024-02-20 | $9.46 | $9.53 | $9.42 | $9.50 | $9.38 | 10,613,794 |
| 2024-02-16 | $9.43 | $9.59 | $9.37 | $9.48 | $9.36 | 9,606,398 |
| 2024-02-15 | $9.32 | $9.63 | $9.30 | $9.56 | $9.44 | 14,945,794 |
| 2024-02-14 | $9.28 | $9.34 | $9.20 | $9.25 | $9.13 | 11,626,135 |
| 2024-02-13 | $9.33 | $9.35 | $9.15 | $9.21 | $9.09 | 18,158,239 |
| 2024-02-12 | $9.46 | $9.60 | $9.40 | $9.54 | $9.42 | 12,588,007 |
| 2024-02-09 | $9.40 | $9.47 | $9.34 | $9.44 | $9.32 | 10,127,141 |
| 2024-02-08 | $9.30 | $9.42 | $9.25 | $9.35 | $9.23 | 11,639,505 |
| 2024-02-07 | $9.49 | $9.51 | $9.25 | $9.32 | $9.20 | 13,221,217 |
| 2024-02-06 | $9.39 | $9.52 | $9.35 | $9.48 | $9.36 | 8,274,284 |
| 2024-02-05 | $9.43 | $9.44 | $9.22 | $9.39 | $9.27 | 16,396,532 |
| 2024-02-02 | $9.47 | $9.61 | $9.41 | $9.55 | $9.55 | 13,647,069 |
| 2024-02-01 | $9.56 | $9.70 | $9.34 | $9.67 | $9.67 | 17,807,613 |
| 2024-01-31 | $9.61 | $9.69 | $9.47 | $9.48 | $9.48 | 14,116,297 |
| 2024-01-30 | $9.77 | $9.77 | $9.59 | $9.59 | $9.59 | 13,543,129 |
| 2024-01-29 | $9.85 | $9.95 | $9.78 | $9.92 | $9.80 | 12,980,973 |
| 2024-01-26 | $9.86 | $9.90 | $9.80 | $9.81 | $9.81 | 10,275,859 |
| 2024-01-25 | $9.77 | $9.85 | $9.70 | $9.82 | $9.82 | 11,862,804 |
| 2024-01-24 | $9.85 | $9.92 | $9.71 | $9.72 | $9.72 | 14,619,951 |
| 2024-01-23 | $9.60 | $9.80 | $9.52 | $9.75 | $9.75 | 26,033,449 |
| 2024-01-22 | $9.85 | $9.89 | $9.63 | $9.70 | $9.70 | 15,439,652 |
| 2024-01-19 | $9.81 | $9.82 | $9.52 | $9.79 | $9.79 | 17,837,796 |
| 2024-01-18 | $9.77 | $9.83 | $9.64 | $9.76 | $9.76 | 17,948,128 |
| 2024-01-17 | $9.81 | $9.90 | $9.67 | $9.70 | $9.70 | 11,579,204 |
| 2024-01-16 | $9.98 | $10.05 | $9.87 | $9.94 | $9.94 | 12,206,506 |
| 2024-01-12 | $10.02 | $10.19 | $10.01 | $10.07 | $10.07 | 11,234,731 |
| 2024-01-11 | $9.90 | $10.00 | $9.73 | $9.97 | $9.97 | 13,109,285 |
| 2024-01-10 | $9.98 | $10.07 | $9.89 | $9.93 | $9.93 | 9,036,068 |
| 2024-01-09 | $9.88 | $9.97 | $9.83 | $9.95 | $9.95 | 9,567,515 |
| 2024-01-08 | $9.64 | $9.97 | $9.56 | $9.96 | $9.96 | 14,624,322 |
| 2024-01-05 | $9.34 | $9.65 | $9.30 | $9.60 | $9.60 | 11,963,265 |
| 2024-01-04 | $9.50 | $9.50 | $9.35 | $9.39 | $9.39 | 13,891,685 |
| 2024-01-03 | $9.56 | $9.59 | $9.31 | $9.50 | $9.50 | 13,575,520 |
| 2024-01-02 | $9.73 | $9.75 | $9.59 | $9.66 | $9.66 | 13,970,347 |
| 2023-12-29 | $9.93 | $10.02 | $9.81 | $9.81 | $9.81 | 11,909,292 |
| 2023-12-28 | $10.01 | $10.07 | $9.95 | $10.06 | $10.06 | 11,073,630 |
| 2023-12-27 | $10.11 | $10.14 | $10.04 | $10.13 | $10.13 | 12,958,207 |
| 2023-12-26 | $9.99 | $10.11 | $9.98 | $10.07 | $10.07 | 9,049,820 |
| 2023-12-22 | $9.95 | $10.02 | $9.91 | $9.95 | $9.95 | 10,366,578 |
| 2023-12-21 | $9.89 | $9.92 | $9.81 | $9.92 | $9.92 | 10,338,392 |
| 2023-12-20 | $9.81 | $9.94 | $9.67 | $9.77 | $9.77 | 13,495,025 |
| 2023-12-19 | $9.78 | $9.95 | $9.77 | $9.85 | $9.85 | 14,471,094 |
| 2023-12-18 | $9.77 | $9.84 | $9.68 | $9.73 | $9.73 | 12,125,010 |
| 2023-12-15 | $9.88 | $9.96 | $9.70 | $9.73 | $9.73 | 25,772,598 |
| 2023-12-14 | $9.56 | $9.92 | $9.54 | $9.88 | $9.88 | 28,446,373 |
| 2023-12-13 | $8.98 | $9.42 | $8.94 | $9.37 | $9.37 | 22,121,620 |
| 2023-12-12 | $8.93 | $9.03 | $8.87 | $8.95 | $8.95 | 11,084,005 |
| 2023-12-11 | $9.03 | $9.09 | $8.90 | $8.92 | $8.92 | 10,591,426 |
| 2023-12-08 | $8.90 | $9.07 | $8.87 | $9.01 | $9.01 | 10,045,938 |
| 2023-12-07 | $8.94 | $9.00 | $8.89 | $8.96 | $8.96 | 10,419,053 |
| 2023-12-06 | $9.04 | $9.08 | $8.85 | $8.91 | $8.91 | 12,587,574 |
| 2023-12-05 | $9.08 | $9.13 | $8.95 | $9.00 | $9.00 | 9,665,198 |
| 2023-12-04 | $9.00 | $9.09 | $8.97 | $9.08 | $9.08 | 13,722,826 |
| 2023-12-01 | $8.81 | $9.10 | $8.79 | $9.05 | $9.05 | 21,228,039 |
| 2023-11-30 | $8.95 | $8.99 | $8.79 | $8.82 | $8.82 | 17,749,288 |
| 2023-11-29 | $8.78 | $8.99 | $8.78 | $8.95 | $8.95 | 16,352,615 |
| 2023-11-28 | $8.72 | $8.93 | $8.62 | $8.84 | $8.72 | 17,812,470 |
| 2023-11-27 | $8.72 | $8.77 | $8.57 | $8.72 | $8.60 | 14,225,967 |
| 2023-11-24 | $8.79 | $8.84 | $8.69 | $8.71 | $8.59 | 7,589,793 |
| 2023-11-22 | $8.87 | $8.95 | $8.74 | $8.79 | $8.79 | 15,064,500 |
| 2023-11-21 | $8.75 | $8.83 | $8.75 | $8.82 | $8.82 | 14,817,048 |
| 2023-11-20 | $8.72 | $8.82 | $8.65 | $8.77 | $8.77 | 12,793,954 |
| 2023-11-17 | $8.73 | $8.83 | $8.61 | $8.70 | $8.70 | 10,899,363 |
| 2023-11-16 | $8.67 | $8.78 | $8.59 | $8.68 | $8.68 | 13,384,293 |
| 2023-11-15 | $8.72 | $8.72 | $8.58 | $8.67 | $8.67 | 14,778,948 |
| 2023-11-14 | $8.71 | $8.83 | $8.64 | $8.67 | $8.67 | 19,485,892 |
| 2023-11-13 | $8.30 | $8.45 | $8.25 | $8.44 | $8.44 | 9,381,047 |
| 2023-11-10 | $8.35 | $8.42 | $8.25 | $8.40 | $8.40 | 12,512,685 |
| 2023-11-09 | $8.57 | $8.65 | $8.22 | $8.27 | $8.27 | 15,888,136 |
| 2023-11-08 | $8.47 | $8.53 | $8.37 | $8.51 | $8.51 | 13,247,935 |
| 2023-11-07 | $8.32 | $8.48 | $8.22 | $8.46 | $8.46 | 15,043,551 |
| 2023-11-06 | $8.35 | $8.39 | $8.20 | $8.34 | $8.34 | 17,668,040 |
| 2023-11-03 | $8.40 | $8.58 | $8.30 | $8.35 | $8.35 | 22,574,152 |
| 2023-11-02 | $7.90 | $8.19 | $7.85 | $8.16 | $8.16 | 26,814,723 |
| 2023-11-01 | $7.35 | $7.80 | $7.33 | $7.76 | $7.76 | 24,741,647 |
| 2023-10-31 | $7.11 | $7.47 | $7.08 | $7.38 | $7.38 | 22,784,686 |
| 2023-10-30 | $6.95 | $7.05 | $6.81 | $6.94 | $6.94 | 17,291,779 |
| 2023-10-27 | $7.18 | $7.23 | $7.00 | $7.00 | $6.88 | 22,024,483 |
| 2023-10-26 | $7.00 | $7.31 | $7.00 | $7.13 | $7.01 | 30,726,056 |
| 2023-10-25 | $7.44 | $7.48 | $6.98 | $6.98 | $6.86 | 60,663,943 |
| 2023-10-24 | $7.35 | $7.73 | $7.34 | $7.54 | $7.41 | 43,471,502 |
| 2023-10-23 | $8.11 | $8.17 | $7.93 | $8.11 | $7.97 | 17,199,999 |
| 2023-10-20 | $8.25 | $8.36 | $8.20 | $8.20 | $8.06 | 15,222,187 |
| 2023-10-19 | $8.58 | $8.59 | $8.20 | $8.26 | $8.12 | 33,088,349 |
| 2023-10-18 | $8.78 | $8.79 | $8.57 | $8.58 | $8.43 | 17,240,431 |
| 2023-10-17 | $8.83 | $8.92 | $8.77 | $8.85 | $8.70 | 16,109,290 |
| 2023-10-16 | $8.83 | $8.93 | $8.68 | $8.91 | $8.91 | 11,238,245 |
| 2023-10-13 | $8.95 | $8.99 | $8.77 | $8.78 | $8.78 | 16,208,955 |
| 2023-10-12 | $9.14 | $9.16 | $8.83 | $8.93 | $8.93 | 11,839,222 |
| 2023-10-11 | $9.17 | $9.21 | $9.07 | $9.18 | $9.18 | 9,431,593 |
| 2023-10-10 | $9.07 | $9.20 | $9.05 | $9.12 | $9.12 | 10,304,425 |
| 2023-10-09 | $8.90 | $9.14 | $8.90 | $9.09 | $9.09 | 9,514,128 |
| 2023-10-06 | $8.86 | $9.06 | $8.82 | $8.93 | $8.93 | 8,596,579 |
| 2023-10-05 | $8.79 | $9.04 | $8.71 | $9.00 | $9.00 | 12,895,756 |
| 2023-10-04 | $8.97 | $8.97 | $8.56 | $8.79 | $8.79 | 19,186,190 |
| 2023-10-03 | $9.02 | $9.06 | $8.80 | $8.92 | $8.92 | 20,210,272 |
| 2023-10-02 | $9.45 | $9.45 | $9.07 | $9.11 | $9.11 | 13,881,944 |
| 2023-09-29 | $9.45 | $9.59 | $9.42 | $9.44 | $9.44 | 11,899,631 |
| 2023-09-28 | $9.26 | $9.46 | $9.15 | $9.40 | $9.40 | 11,391,140 |
| 2023-09-27 | $9.49 | $9.53 | $9.28 | $9.38 | $9.26 | 18,309,497 |
| 2023-09-26 | $9.64 | $9.65 | $9.43 | $9.45 | $9.33 | 19,335,343 |
| 2023-09-25 | $9.77 | $9.81 | $9.65 | $9.67 | $9.55 | 14,356,829 |
| 2023-09-22 | $9.82 | $9.89 | $9.76 | $9.81 | $9.69 | 12,083,826 |
| 2023-09-21 | $10.02 | $10.05 | $9.78 | $9.78 | $9.66 | 13,448,808 |
| 2023-09-20 | $10.17 | $10.26 | $10.11 | $10.11 | $9.98 | 8,572,734 |
| 2023-09-19 | $10.16 | $10.29 | $10.09 | $10.12 | $9.99 | 8,936,149 |
| 2023-09-18 | $10.17 | $10.27 | $10.14 | $10.17 | $10.04 | 19,431,263 |
| 2023-09-15 | $10.07 | $10.09 | $10.02 | $10.07 | $10.07 | 14,225,608 |
| 2023-09-14 | $9.97 | $10.12 | $9.97 | $10.09 | $10.09 | 16,386,811 |
| 2023-09-13 | $9.84 | $9.95 | $9.74 | $9.93 | $9.93 | 9,952,281 |
| 2023-09-12 | $9.85 | $9.95 | $9.76 | $9.77 | $9.77 | 10,996,124 |
| 2023-09-11 | $9.72 | $9.84 | $9.70 | $9.83 | $9.83 | 7,491,879 |
| 2023-09-08 | $9.66 | $9.74 | $9.65 | $9.69 | $9.69 | 7,873,258 |
| 2023-09-07 | $9.63 | $9.70 | $9.58 | $9.63 | $9.63 | 8,342,618 |
| 2023-09-06 | $9.77 | $9.78 | $9.63 | $9.68 | $9.68 | 8,225,890 |
| 2023-09-05 | $9.95 | $9.95 | $9.75 | $9.76 | $9.76 | 10,765,383 |
| 2023-09-01 | $9.94 | $10.02 | $9.87 | $9.96 | $9.96 | 7,888,298 |
| 2023-08-31 | $9.85 | $9.94 | $9.84 | $9.91 | $9.91 | 10,352,314 |
| 2023-08-30 | $9.97 | $9.98 | $9.83 | $9.85 | $9.85 | 10,318,861 |
| 2023-08-29 | $10.00 | $10.14 | $9.92 | $10.12 | $10.00 | 13,068,603 |
| 2023-08-28 | $9.83 | $9.99 | $9.81 | $9.99 | $9.87 | 11,074,004 |
| 2023-08-25 | $9.75 | $9.81 | $9.64 | $9.76 | $9.64 | 7,348,713 |
| 2023-08-24 | $9.68 | $9.82 | $9.65 | $9.71 | $9.59 | 9,274,830 |
| 2023-08-23 | $9.50 | $9.71 | $9.49 | $9.68 | $9.56 | 13,871,151 |
| 2023-08-22 | $9.57 | $9.58 | $9.45 | $9.46 | $9.35 | 14,434,305 |
| 2023-08-21 | $9.50 | $9.53 | $9.40 | $9.51 | $9.40 | 10,619,675 |
| 2023-08-18 | $9.40 | $9.57 | $9.35 | $9.48 | $9.37 | 17,481,630 |
| 2023-08-17 | $9.56 | $9.61 | $9.41 | $9.45 | $9.34 | 11,611,023 |
| 2023-08-16 | $9.60 | $9.66 | $9.52 | $9.55 | $9.44 | 10,608,261 |
| 2023-08-15 | $9.65 | $9.67 | $9.56 | $9.61 | $9.49 | 9,357,213 |
| 2023-08-14 | $9.86 | $9.87 | $9.61 | $9.68 | $9.56 | 18,605,419 |
| 2023-08-11 | $9.96 | $9.97 | $9.82 | $9.85 | $9.73 | 7,823,338 |
| 2023-08-10 | $10.05 | $10.06 | $9.97 | $9.98 | $9.86 | 7,893,757 |
| 2023-08-09 | $10.04 | $10.07 | $9.92 | $9.99 | $9.87 | 9,072,870 |
| 2023-08-08 | $9.92 | $10.05 | $9.83 | $10.03 | $9.91 | 7,964,586 |
| 2023-08-07 | $9.94 | $10.01 | $9.92 | $9.97 | $9.85 | 7,983,534 |
| 2023-08-04 | $9.79 | $9.93 | $9.75 | $9.91 | $9.91 | 13,978,965 |
| 2023-08-03 | $9.94 | $9.96 | $9.70 | $9.71 | $9.71 | 17,566,132 |
| 2023-08-02 | $10.04 | $10.08 | $9.89 | $10.04 | $10.04 | 14,010,384 |
| 2023-08-01 | $10.16 | $10.24 | $10.08 | $10.11 | $10.11 | 9,235,006 |
| 2023-07-31 | $10.34 | $10.35 | $10.15 | $10.19 | $10.19 | 13,049,900 |
| 2023-07-28 | $10.21 | $10.38 | $10.11 | $10.33 | $10.33 | 9,208,187 |
| 2023-07-27 | $10.56 | $10.64 | $10.18 | $10.22 | $10.10 | 14,688,001 |
| 2023-07-26 | $10.40 | $10.61 | $10.40 | $10.50 | $10.38 | 13,058,046 |
| 2023-07-25 | $10.33 | $10.55 | $10.23 | $10.40 | $10.28 | 17,989,957 |
| 2023-07-24 | $10.15 | $10.33 | $10.11 | $10.26 | $10.26 | 12,447,922 |
| 2023-07-21 | $10.21 | $10.21 | $10.06 | $10.10 | $10.10 | 7,567,110 |
| 2023-07-20 | $10.30 | $10.30 | $10.14 | $10.14 | $10.14 | 10,629,917 |
| 2023-07-19 | $10.31 | $10.41 | $10.29 | $10.31 | $10.31 | 8,487,981 |
| 2023-07-18 | $10.22 | $10.32 | $10.18 | $10.26 | $10.26 | 8,398,253 |
| 2023-07-17 | $10.12 | $10.24 | $10.04 | $10.21 | $10.21 | 7,725,755 |
| 2023-07-14 | $10.27 | $10.27 | $10.10 | $10.13 | $10.13 | 7,284,041 |
| 2023-07-13 | $10.15 | $10.39 | $10.14 | $10.25 | $10.25 | 10,542,325 |
| 2023-07-12 | $10.12 | $10.16 | $10.07 | $10.15 | $10.15 | 10,507,188 |
| 2023-07-11 | $9.99 | $10.11 | $9.89 | $9.95 | $9.95 | 9,279,825 |
| 2023-07-10 | $9.77 | $9.97 | $9.73 | $9.97 | $9.97 | 6,897,514 |
| 2023-07-07 | $9.45 | $9.86 | $9.45 | $9.76 | $9.76 | 9,350,455 |
| 2023-07-06 | $9.68 | $9.68 | $9.32 | $9.47 | $9.47 | 15,318,464 |
| 2023-07-05 | $9.98 | $10.01 | $9.78 | $9.79 | $9.79 | 8,638,676 |
| 2023-07-03 | $10.14 | $10.16 | $9.94 | $9.97 | $9.97 | 5,922,974 |
| 2023-06-30 | $10.19 | $10.20 | $10.06 | $10.13 | $10.13 | 10,132,774 |
| 2023-06-29 | $10.17 | $10.18 | $9.96 | $10.15 | $10.15 | 13,694,518 |
| 2023-06-28 | $10.30 | $10.34 | $10.26 | $10.32 | $10.20 | 11,207,019 |
| 2023-06-27 | $10.17 | $10.31 | $10.09 | $10.29 | $10.17 | 10,010,630 |
| 2023-06-26 | $9.99 | $10.26 | $9.93 | $10.16 | $10.04 | 10,761,561 |
| 2023-06-23 | $10.09 | $10.11 | $9.93 | $9.94 | $9.94 | 9,592,340 |
| 2023-06-22 | $10.16 | $10.18 | $10.10 | $10.13 | $10.13 | 6,156,087 |
| 2023-06-21 | $10.16 | $10.25 | $10.10 | $10.18 | $10.18 | 6,528,703 |
| 2023-06-20 | $10.17 | $10.20 | $10.10 | $10.13 | $10.13 | 6,731,808 |
| 2023-06-16 | $10.23 | $10.28 | $10.14 | $10.21 | $10.21 | 8,897,559 |
| 2023-06-15 | $10.10 | $10.31 | $10.09 | $10.25 | $10.25 | 8,760,885 |
| 2023-06-14 | $10.18 | $10.27 | $10.03 | $10.12 | $10.12 | 11,593,418 |
| 2023-06-13 | $10.08 | $10.17 | $10.02 | $10.14 | $10.14 | 11,489,248 |
| 2023-06-12 | $9.79 | $10.05 | $9.76 | $10.03 | $10.03 | 12,388,443 |
| 2023-06-09 | $9.74 | $9.82 | $9.70 | $9.79 | $9.79 | 13,678,811 |
| 2023-06-08 | $9.70 | $9.82 | $9.66 | $9.73 | $9.73 | 7,956,863 |
| 2023-06-07 | $9.71 | $9.81 | $9.64 | $9.68 | $9.68 | 9,762,589 |
| 2023-06-06 | $9.46 | $9.72 | $9.45 | $9.66 | $9.66 | 8,671,289 |
| 2023-06-05 | $9.51 | $9.53 | $9.39 | $9.49 | $9.49 | 7,952,715 |
| 2023-06-02 | $9.54 | $9.60 | $9.43 | $9.47 | $9.47 | 8,971,976 |
| 2023-06-01 | $9.19 | $9.46 | $9.18 | $9.45 | $9.45 | 10,243,789 |
| 2023-05-31 | $9.17 | $9.28 | $9.07 | $9.19 | $9.19 | 11,222,358 |
| 2023-05-30 | $9.05 | $9.32 | $8.99 | $9.27 | $9.27 | 11,554,751 |
| 2023-05-26 | $8.76 | $9.13 | $8.66 | $9.11 | $8.99 | 11,757,477 |
| 2023-05-25 | $8.86 | $8.86 | $8.57 | $8.75 | $8.64 | 15,620,174 |
| 2023-05-24 | $9.00 | $9.00 | $8.75 | $8.87 | $8.76 | 15,955,128 |
| 2023-05-23 | $9.21 | $9.27 | $9.01 | $9.01 | $8.89 | 10,666,738 |
| 2023-05-22 | $9.24 | $9.26 | $9.12 | $9.17 | $9.05 | 7,970,900 |
| 2023-05-19 | $9.30 | $9.36 | $9.13 | $9.21 | $9.09 | 9,036,708 |
| 2023-05-18 | $9.18 | $9.29 | $9.13 | $9.28 | $9.16 | 6,795,389 |
| 2023-05-17 | $9.05 | $9.24 | $9.02 | $9.19 | $9.07 | 6,722,147 |
| 2023-05-16 | $9.08 | $9.11 | $9.01 | $9.02 | $8.90 | 5,227,970 |
| 2023-05-15 | $9.21 | $9.28 | $9.05 | $9.12 | $9.00 | 12,496,838 |
| 2023-05-12 | $9.37 | $9.37 | $9.15 | $9.17 | $9.05 | 6,459,328 |
| 2023-05-11 | $9.30 | $9.35 | $9.23 | $9.34 | $9.22 | 5,250,864 |
| 2023-05-10 | $9.50 | $9.59 | $9.23 | $9.34 | $9.22 | 9,495,383 |
| 2023-05-09 | $9.44 | $9.46 | $9.32 | $9.36 | $9.24 | 6,223,970 |
| 2023-05-08 | $9.47 | $9.53 | $9.38 | $9.50 | $9.38 | 6,170,772 |
| 2023-05-05 | $9.40 | $9.53 | $9.35 | $9.47 | $9.35 | 8,071,141 |
| 2023-05-04 | $9.33 | $9.37 | $9.12 | $9.25 | $9.13 | 13,453,431 |
| 2023-05-03 | $9.27 | $9.64 | $9.27 | $9.41 | $9.29 | 15,481,012 |
| 2023-05-02 | $9.57 | $9.63 | $9.10 | $9.24 | $9.12 | 15,078,342 |
| 2023-05-01 | $9.89 | $9.90 | $9.55 | $9.57 | $9.45 | 14,125,028 |
| 2023-04-28 | $9.83 | $9.97 | $9.81 | $9.91 | $9.78 | 12,857,331 |
| 2023-04-27 | $9.71 | $9.85 | $9.69 | $9.78 | $9.66 | 8,304,668 |
| 2023-04-26 | $9.83 | $9.94 | $9.70 | $9.78 | $9.54 | 11,719,965 |
| 2023-04-25 | $10.01 | $10.05 | $9.70 | $9.75 | $9.51 | 14,525,093 |
| 2023-04-24 | $10.06 | $10.13 | $9.84 | $10.05 | $9.80 | 13,939,503 |
| 2023-04-21 | $9.94 | $10.05 | $9.85 | $10.05 | $9.80 | 8,798,859 |
| 2023-04-20 | $9.94 | $10.02 | $9.88 | $9.98 | $9.73 | 9,558,883 |
| 2023-04-19 | $9.96 | $10.07 | $9.88 | $10.00 | $9.75 | 5,602,534 |
| 2023-04-18 | $10.06 | $10.07 | $9.92 | $10.00 | $9.75 | 8,435,857 |
| 2023-04-17 | $9.96 | $10.13 | $9.85 | $10.07 | $9.82 | 10,782,973 |
| 2023-04-14 | $10.08 | $10.11 | $9.82 | $9.96 | $9.71 | 13,321,537 |
| 2023-04-13 | $10.05 | $10.09 | $9.90 | $10.06 | $9.81 | 7,570,300 |
| 2023-04-12 | $10.17 | $10.19 | $10.01 | $10.01 | $9.76 | 7,817,970 |
| 2023-04-11 | $10.05 | $10.13 | $9.93 | $10.04 | $9.79 | 9,476,338 |
| 2023-04-10 | $10.27 | $10.31 | $9.76 | $10.02 | $9.77 | 17,480,293 |
| 2023-04-06 | $10.37 | $10.40 | $10.26 | $10.29 | $10.04 | 5,470,679 |
| 2023-04-05 | $10.10 | $10.42 | $10.08 | $10.31 | $10.05 | 9,744,214 |
| 2023-04-04 | $10.02 | $10.18 | $9.92 | $10.15 | $9.90 | 12,601,976 |
| 2023-04-03 | $10.06 | $10.15 | $9.95 | $9.98 | $9.73 | 9,541,188 |
| 2023-03-31 | $9.92 | $10.08 | $9.91 | $10.08 | $9.83 | 14,563,280 |
| 2023-03-30 | $9.89 | $9.92 | $9.79 | $9.91 | $9.66 | 6,078,296 |
| 2023-03-29 | $9.95 | $9.98 | $9.89 | $9.93 | $9.57 | 9,236,798 |
| 2023-03-28 | $9.84 | $9.91 | $9.77 | $9.86 | $9.50 | 11,436,381 |
| 2023-03-27 | $9.94 | $9.98 | $9.80 | $9.89 | $9.53 | 10,786,186 |
| 2023-03-24 | $9.55 | $9.81 | $9.40 | $9.79 | $9.43 | 12,044,431 |
| 2023-03-23 | $9.83 | $10.13 | $9.58 | $9.63 | $9.28 | 18,459,100 |
| 2023-03-22 | $9.80 | $9.97 | $9.71 | $9.76 | $9.40 | 13,516,528 |
| 2023-03-21 | $9.84 | $9.93 | $9.81 | $9.85 | $9.49 | 10,491,176 |
| 2023-03-20 | $9.78 | $9.88 | $9.68 | $9.68 | $9.33 | 14,035,830 |
| 2023-03-17 | $9.92 | $9.92 | $9.64 | $9.74 | $9.74 | 16,819,950 |
| 2023-03-16 | $9.85 | $9.99 | $9.74 | $9.96 | $9.96 | 18,847,938 |
| 2023-03-15 | $10.07 | $10.11 | $9.81 | $9.89 | $9.89 | 26,016,052 |
| 2023-03-14 | $10.14 | $10.57 | $10.11 | $10.26 | $10.26 | 17,774,127 |
| 2023-03-13 | $9.79 | $10.07 | $9.52 | $9.96 | $9.96 | 26,674,351 |
| 2023-03-10 | $10.42 | $10.48 | $9.95 | $9.97 | $9.97 | 19,213,767 |
| 2023-03-09 | $10.79 | $10.86 | $10.43 | $10.45 | $10.45 | 12,243,383 |
| 2023-03-08 | $10.75 | $10.83 | $10.66 | $10.81 | $10.81 | 10,333,606 |
| 2023-03-07 | $10.76 | $10.82 | $10.57 | $10.59 | $10.59 | 5,803,655 |
| 2023-03-06 | $10.75 | $10.88 | $10.71 | $10.72 | $10.72 | 6,701,588 |
| 2023-03-03 | $10.60 | $10.77 | $10.56 | $10.71 | $10.71 | 6,868,318 |
| 2023-03-02 | $10.47 | $10.59 | $10.36 | $10.55 | $10.55 | 10,076,295 |
| 2023-03-01 | $10.82 | $10.87 | $10.52 | $10.59 | $10.59 | 10,819,874 |
| 2023-02-28 | $10.88 | $10.93 | $10.81 | $10.87 | $10.87 | 11,123,038 |
| 2023-02-27 | $11.10 | $11.13 | $10.87 | $10.89 | $10.89 | 9,406,515 |
| 2023-02-24 | $11.20 | $11.25 | $11.02 | $11.10 | $10.98 | 11,699,896 |
| 2023-02-23 | $11.29 | $11.37 | $11.17 | $11.32 | $11.20 | 5,795,460 |
| 2023-02-22 | $11.13 | $11.31 | $11.12 | $11.25 | $11.13 | 7,281,078 |
| 2023-02-21 | $11.32 | $11.35 | $11.04 | $11.12 | $11.00 | 12,891,987 |
| 2023-02-17 | $11.46 | $11.48 | $11.31 | $11.39 | $11.27 | 6,423,972 |
| 2023-02-16 | $11.36 | $11.58 | $11.30 | $11.47 | $11.34 | 6,610,861 |
| 2023-02-15 | $11.35 | $11.50 | $11.25 | $11.48 | $11.35 | 8,589,620 |
| 2023-02-14 | $11.42 | $11.49 | $11.24 | $11.41 | $11.29 | 9,410,475 |
| 2023-02-13 | $11.35 | $11.47 | $11.32 | $11.44 | $11.32 | 13,506,368 |
| 2023-02-10 | $11.44 | $11.50 | $11.25 | $11.35 | $11.35 | 15,961,740 |
| 2023-02-09 | $11.86 | $11.96 | $11.39 | $11.46 | $11.46 | 17,069,072 |
| 2023-02-08 | $11.73 | $11.75 | $11.56 | $11.73 | $11.73 | 8,965,850 |
| 2023-02-07 | $11.53 | $11.76 | $11.44 | $11.74 | $11.74 | 10,957,761 |
| 2023-02-06 | $11.79 | $11.79 | $11.46 | $11.51 | $11.51 | 14,927,201 |
| 2023-02-03 | $11.99 | $12.04 | $11.91 | $11.96 | $11.96 | 10,561,612 |
| 2023-02-02 | $12.07 | $12.25 | $12.07 | $12.14 | $12.14 | 13,321,285 |
| 2023-02-01 | $11.57 | $12.06 | $11.56 | $11.95 | $11.95 | 16,606,249 |
| 2023-01-31 | $11.37 | $11.83 | $11.32 | $11.60 | $11.60 | 22,696,573 |
| 2023-01-30 | $11.52 | $11.54 | $11.25 | $11.28 | $11.28 | 14,278,265 |
| 2023-01-27 | $11.52 | $11.73 | $11.50 | $11.68 | $11.56 | 11,343,224 |
| 2023-01-26 | $11.41 | $11.51 | $11.36 | $11.50 | $11.38 | 11,080,103 |
| 2023-01-25 | $11.46 | $11.48 | $11.32 | $11.38 | $11.26 | 11,377,892 |
| 2023-01-24 | $11.55 | $11.60 | $11.48 | $11.50 | $11.38 | 7,610,968 |
| 2023-01-23 | $11.56 | $11.61 | $11.44 | $11.58 | $11.46 | 14,022,520 |
| 2023-01-20 | $11.37 | $11.56 | $11.29 | $11.53 | $11.41 | 11,853,829 |
| 2023-01-19 | $11.32 | $11.39 | $11.24 | $11.37 | $11.25 | 8,725,752 |
| 2023-01-18 | $11.28 | $11.45 | $11.26 | $11.36 | $11.24 | 10,968,187 |
| 2023-01-17 | $11.31 | $11.40 | $11.20 | $11.21 | $11.09 | 12,850,784 |
| 2023-01-13 | $11.21 | $11.36 | $11.16 | $11.30 | $11.18 | 10,224,227 |
| 2023-01-12 | $11.25 | $11.39 | $11.20 | $11.28 | $11.16 | 9,738,502 |
| 2023-01-11 | $11.04 | $11.25 | $11.04 | $11.14 | $11.02 | 9,588,705 |
| 2023-01-10 | $10.87 | $11.01 | $10.83 | $10.98 | $10.86 | 9,068,232 |
| 2023-01-09 | $10.90 | $11.07 | $10.81 | $10.87 | $10.76 | 11,978,691 |
| 2023-01-06 | $10.71 | $10.88 | $10.61 | $10.85 | $10.74 | 9,458,209 |
| 2023-01-05 | $10.57 | $10.69 | $10.45 | $10.62 | $10.51 | 7,378,939 |
| 2023-01-04 | $10.57 | $10.70 | $10.54 | $10.63 | $10.52 | 10,155,916 |
| 2023-01-03 | $10.44 | $10.70 | $10.37 | $10.46 | $10.35 | 11,979,950 |
| 2022-12-30 | $10.35 | $10.45 | $10.25 | $10.35 | $10.24 | 9,461,281 |
| 2022-12-29 | $10.34 | $10.56 | $10.30 | $10.48 | $10.37 | 8,705,178 |
| 2022-12-28 | $10.68 | $10.72 | $10.35 | $10.41 | $10.18 | 10,531,559 |
| 2022-12-27 | $10.70 | $10.72 | $10.52 | $10.69 | $10.46 | 11,070,433 |
| 2022-12-23 | $10.65 | $10.72 | $10.55 | $10.71 | $10.48 | 9,054,053 |
| 2022-12-22 | $10.59 | $10.67 | $10.33 | $10.65 | $10.42 | 12,657,731 |
| 2022-12-21 | $10.47 | $10.64 | $10.45 | $10.58 | $10.35 | 13,960,995 |
| 2022-12-20 | $10.11 | $10.38 | $9.95 | $10.33 | $10.11 | 16,977,219 |
| 2022-12-19 | $10.11 | $10.33 | $10.07 | $10.18 | $9.96 | 9,263,599 |
| 2022-12-16 | $10.10 | $10.22 | $10.01 | $10.14 | $9.92 | 19,189,165 |
| 2022-12-15 | $10.07 | $10.33 | $10.00 | $10.24 | $10.02 | 12,978,485 |
| 2022-12-14 | $10.12 | $10.30 | $10.01 | $10.14 | $9.92 | 11,828,471 |
| 2022-12-13 | $10.16 | $10.45 | $10.11 | $10.17 | $9.95 | 11,827,307 |
| 2022-12-12 | $9.90 | $9.98 | $9.81 | $9.91 | $9.69 | 10,587,832 |
| 2022-12-09 | $9.90 | $10.02 | $9.84 | $9.90 | $9.68 | 8,558,751 |
| 2022-12-08 | $9.85 | $9.96 | $9.80 | $9.92 | $9.70 | 6,258,471 |
| 2022-12-07 | $9.67 | $9.87 | $9.58 | $9.83 | $9.62 | 7,842,033 |
| 2022-12-06 | $9.82 | $9.87 | $9.55 | $9.69 | $9.48 | 11,665,229 |
| 2022-12-05 | $10.00 | $10.03 | $9.73 | $9.82 | $9.61 | 9,099,513 |
| 2022-12-02 | $9.97 | $10.03 | $9.73 | $10.01 | $10.01 | 13,490,000 |
| 2022-12-01 | $10.02 | $10.25 | $9.99 | $10.07 | $10.07 | 9,424,049 |
| 2022-11-30 | $9.61 | $10.02 | $9.56 | $9.99 | $9.99 | 14,165,822 |
| 2022-11-29 | $9.64 | $9.72 | $9.56 | $9.71 | $9.71 | 8,732,151 |
| 2022-11-28 | $10.00 | $10.05 | $9.75 | $9.76 | $9.64 | 10,612,878 |
| 2022-11-25 | $9.88 | $10.07 | $9.85 | $10.02 | $9.90 | 6,429,723 |
| 2022-11-23 | $9.54 | $9.89 | $9.49 | $9.85 | $9.73 | 10,966,579 |
| 2022-11-22 | $9.42 | $9.61 | $9.40 | $9.50 | $9.38 | 11,272,770 |
| 2022-11-21 | $9.12 | $9.41 | $9.12 | $9.40 | $9.29 | 9,455,912 |
| 2022-11-18 | $9.31 | $9.39 | $9.06 | $9.13 | $9.02 | 8,304,050 |
| 2022-11-17 | $9.30 | $9.33 | $9.02 | $9.22 | $9.22 | 12,903,159 |
| 2022-11-16 | $9.60 | $9.62 | $9.33 | $9.46 | $9.46 | 13,351,694 |
| 2022-11-15 | $9.54 | $9.73 | $9.37 | $9.59 | $9.59 | 11,651,288 |
| 2022-11-14 | $9.67 | $9.74 | $9.32 | $9.36 | $9.36 | 15,282,217 |
| 2022-11-11 | $9.45 | $9.71 | $9.30 | $9.63 | $9.63 | 14,420,809 |
| 2022-11-10 | $9.00 | $9.48 | $8.98 | $9.45 | $9.45 | 23,805,117 |
| 2022-11-09 | $8.62 | $8.84 | $8.50 | $8.62 | $8.62 | 10,805,541 |
| 2022-11-08 | $8.45 | $8.72 | $8.36 | $8.56 | $8.56 | 12,941,296 |
| 2022-11-07 | $8.46 | $8.51 | $8.23 | $8.44 | $8.44 | 10,312,513 |
| 2022-11-04 | $8.18 | $8.38 | $8.12 | $8.35 | $8.35 | 13,346,134 |
| 2022-11-03 | $8.01 | $8.16 | $7.81 | $8.05 | $8.05 | 13,490,652 |
| 2022-11-02 | $8.18 | $8.57 | $8.08 | $8.16 | $8.16 | 17,446,597 |
| 2022-11-01 | $8.37 | $8.48 | $8.17 | $8.22 | $8.22 | 12,567,559 |
| 2022-10-31 | $8.13 | $8.28 | $8.05 | $8.22 | $8.22 | 17,038,667 |
| 2022-10-28 | $7.80 | $8.21 | $7.77 | $8.18 | $8.18 | 20,741,797 |
| 2022-10-27 | $8.21 | $8.36 | $7.87 | $7.89 | $7.78 | 32,256,532 |
| 2022-10-26 | $8.00 | $8.19 | $7.88 | $7.92 | $7.81 | 22,187,312 |
| 2022-10-25 | $7.49 | $7.98 | $7.30 | $7.91 | $7.80 | 23,193,406 |
| 2022-10-24 | $7.77 | $7.79 | $7.46 | $7.62 | $7.51 | 15,058,656 |
| 2022-10-21 | $7.81 | $7.81 | $7.61 | $7.74 | $7.63 | 21,581,794 |
| 2022-10-20 | $7.96 | $8.02 | $7.81 | $7.83 | $7.72 | 10,527,248 |
| 2022-10-19 | $8.00 | $8.04 | $7.84 | $7.91 | $7.80 | 12,752,081 |
| 2022-10-18 | $8.14 | $8.30 | $7.98 | $8.09 | $7.97 | 12,789,153 |
| 2022-10-17 | $8.06 | $8.16 | $7.87 | $7.96 | $7.84 | 11,451,956 |
| 2022-10-14 | $8.14 | $8.25 | $7.88 | $7.89 | $7.89 | 14,085,214 |
| 2022-10-13 | $7.86 | $8.11 | $7.73 | $8.04 | $8.04 | 20,986,418 |
| 2022-10-12 | $8.13 | $8.25 | $7.69 | $8.00 | $8.00 | 27,294,755 |
| 2022-10-11 | $7.40 | $8.27 | $7.40 | $8.17 | $8.17 | 42,333,906 |
| 2022-10-10 | $7.86 | $7.98 | $7.36 | $7.37 | $7.37 | 23,649,346 |
| 2022-10-07 | $8.12 | $8.23 | $7.82 | $7.87 | $7.87 | 28,069,867 |
| 2022-10-06 | $8.49 | $8.56 | $8.10 | $8.20 | $8.20 | 26,043,849 |
| 2022-10-05 | $8.94 | $8.94 | $8.23 | $8.50 | $8.50 | 23,810,393 |
| 2022-10-04 | $8.68 | $9.15 | $8.68 | $9.11 | $9.11 | 20,151,876 |
| 2022-10-03 | $8.51 | $8.71 | $8.10 | $8.52 | $8.52 | 18,603,146 |
| 2022-09-30 | $8.72 | $8.80 | $8.39 | $8.42 | $8.42 | 22,112,385 |
| 2022-09-29 | $9.01 | $9.02 | $8.39 | $8.68 | $8.68 | 26,616,878 |
| 2022-09-28 | $9.17 | $9.44 | $9.03 | $9.22 | $9.09 | 28,382,589 |
| 2022-09-27 | $9.78 | $9.83 | $9.03 | $9.08 | $9.08 | 37,345,450 |
| 2022-09-26 | $10.35 | $10.45 | $9.58 | $9.62 | $9.62 | 28,651,161 |
| 2022-09-23 | $10.74 | $10.74 | $10.30 | $10.42 | $10.42 | 11,082,297 |
| 2022-09-22 | $11.03 | $11.05 | $10.71 | $10.77 | $10.77 | 9,545,784 |
| 2022-09-21 | $11.24 | $11.24 | $11.03 | $11.03 | $11.03 | 8,376,813 |
| 2022-09-20 | $11.21 | $11.25 | $11.09 | $11.19 | $11.19 | 7,356,879 |
| 2022-09-19 | $11.07 | $11.33 | $11.06 | $11.27 | $11.27 | 7,280,262 |
| 2022-09-16 | $11.11 | $11.27 | $10.98 | $11.24 | $11.24 | 13,162,035 |
| 2022-09-15 | $11.55 | $11.67 | $11.19 | $11.19 | $11.19 | 8,893,794 |
| 2022-09-14 | $11.58 | $11.64 | $11.47 | $11.55 | $11.55 | 8,997,063 |
| 2022-09-13 | $11.66 | $11.71 | $11.50 | $11.55 | $11.55 | 8,293,487 |
| 2022-09-12 | $11.99 | $12.06 | $11.82 | $11.85 | $11.85 | 7,208,577 |
| 2022-09-09 | $12.05 | $12.12 | $11.90 | $11.91 | $11.91 | 6,735,109 |
| 2022-09-08 | $11.90 | $12.04 | $11.82 | $12.02 | $12.02 | 4,852,626 |
| 2022-09-07 | $11.74 | $11.95 | $11.56 | $11.92 | $11.92 | 8,331,151 |
| 2022-09-06 | $11.77 | $11.94 | $11.61 | $11.75 | $11.75 | 14,088,811 |
| 2022-09-02 | $11.91 | $12.02 | $11.77 | $11.77 | $11.77 | 5,076,757 |
| 2022-09-01 | $11.89 | $11.90 | $11.53 | $11.83 | $11.83 | 10,349,540 |
| 2022-08-31 | $11.94 | $12.10 | $11.86 | $11.95 | $11.95 | 5,780,351 |
| 2022-08-30 | $12.25 | $12.29 | $11.92 | $11.94 | $11.94 | 9,345,579 |
| 2022-08-29 | $12.31 | $12.40 | $12.26 | $12.31 | $12.19 | 7,154,915 |
| 2022-08-26 | $12.54 | $12.58 | $12.36 | $12.37 | $12.25 | 5,989,049 |
| 2022-08-25 | $12.46 | $12.59 | $12.45 | $12.53 | $12.41 | 4,289,703 |
| 2022-08-24 | $12.30 | $12.41 | $12.27 | $12.40 | $12.28 | 3,317,941 |
| 2022-08-23 | $12.28 | $12.40 | $12.26 | $12.32 | $12.20 | 3,782,686 |
| 2022-08-22 | $12.42 | $12.44 | $12.22 | $12.22 | $12.10 | 5,322,667 |
| 2022-08-19 | $12.63 | $12.66 | $12.46 | $12.51 | $12.39 | 5,880,597 |
| 2022-08-18 | $12.75 | $12.79 | $12.64 | $12.68 | $12.55 | 5,624,898 |
| 2022-08-17 | $12.75 | $12.77 | $12.60 | $12.72 | $12.59 | 4,953,444 |
| 2022-08-16 | $12.80 | $12.85 | $12.74 | $12.80 | $12.67 | 5,389,098 |
| 2022-08-15 | $12.73 | $12.81 | $12.69 | $12.79 | $12.66 | 6,530,380 |
| 2022-08-12 | $12.78 | $12.79 | $12.65 | $12.78 | $12.65 | 4,547,364 |
| 2022-08-11 | $12.60 | $12.77 | $12.59 | $12.68 | $12.55 | 6,185,137 |
| 2022-08-10 | $12.52 | $12.65 | $12.52 | $12.54 | $12.42 | 5,475,415 |
| 2022-08-09 | $12.44 | $12.51 | $12.34 | $12.44 | $12.32 | 6,096,564 |
| 2022-08-08 | $12.34 | $12.53 | $12.34 | $12.41 | $12.29 | 7,124,202 |
| 2022-08-05 | $12.24 | $12.34 | $12.17 | $12.25 | $12.13 | 7,611,680 |
| 2022-08-04 | $12.38 | $12.40 | $12.20 | $12.31 | $12.19 | 8,890,765 |
| 2022-08-03 | $12.42 | $12.46 | $12.35 | $12.38 | $12.26 | 5,841,217 |
| 2022-08-02 | $12.62 | $12.62 | $12.28 | $12.30 | $12.18 | 9,437,201 |
| 2022-08-01 | $12.62 | $12.78 | $12.52 | $12.67 | $12.54 | 7,255,629 |
| 2022-07-29 | $12.56 | $12.89 | $12.56 | $12.61 | $12.48 | 13,677,703 |
| 2022-07-28 | $12.27 | $12.59 | $12.25 | $12.57 | $12.44 | 14,745,727 |
| 2022-07-27 | $12.16 | $12.48 | $12.12 | $12.40 | $12.16 | 12,264,496 |
| 2022-07-26 | $11.93 | $12.22 | $11.90 | $12.12 | $11.89 | 15,156,389 |
| 2022-07-25 | $12.19 | $12.29 | $12.08 | $12.27 | $12.03 | 8,751,372 |
| 2022-07-22 | $12.26 | $12.30 | $12.07 | $12.15 | $11.92 | 6,122,757 |
| 2022-07-21 | $12.06 | $12.23 | $11.97 | $12.22 | $11.98 | 7,670,331 |
| 2022-07-20 | $12.03 | $12.18 | $11.95 | $12.12 | $11.89 | 10,143,024 |
| 2022-07-19 | $11.68 | $12.07 | $11.66 | $12.00 | $11.77 | 9,678,090 |
| 2022-07-18 | $11.71 | $11.73 | $11.36 | $11.61 | $11.39 | 7,325,339 |
| 2022-07-15 | $11.54 | $11.73 | $11.29 | $11.69 | $11.46 | 8,277,095 |
| 2022-07-14 | $11.46 | $11.52 | $11.33 | $11.43 | $11.21 | 6,344,849 |
| 2022-07-13 | $11.31 | $11.64 | $11.26 | $11.60 | $11.38 | 7,621,363 |
| 2022-07-12 | $11.35 | $11.51 | $11.30 | $11.42 | $11.20 | 8,143,233 |
| 2022-07-11 | $11.37 | $11.45 | $11.30 | $11.34 | $11.12 | 5,644,601 |
| 2022-07-08 | $11.50 | $11.51 | $11.32 | $11.42 | $11.20 | 8,622,897 |
| 2022-07-07 | $11.38 | $11.65 | $11.38 | $11.49 | $11.27 | 7,786,930 |
| 2022-07-06 | $11.56 | $11.67 | $11.26 | $11.36 | $11.14 | 10,027,522 |
| 2022-07-05 | $11.31 | $11.63 | $11.25 | $11.61 | $11.39 | 11,174,767 |
| 2022-07-01 | $11.06 | $11.53 | $11.02 | $11.48 | $11.26 | 11,451,942 |
| 2022-06-30 | $11.01 | $11.24 | $10.94 | $11.07 | $10.86 | 9,694,637 |
| 2022-06-29 | $11.23 | $11.27 | $11.09 | $11.15 | $10.93 | 8,967,014 |
| 2022-06-28 | $11.61 | $11.71 | $11.34 | $11.40 | $11.06 | 10,779,445 |
| 2022-06-27 | $11.66 | $11.73 | $11.49 | $11.57 | $11.23 | 10,013,519 |
| 2022-06-24 | $11.23 | $11.65 | $11.22 | $11.60 | $11.25 | 12,514,937 |
| 2022-06-23 | $10.88 | $11.18 | $10.83 | $11.17 | $10.84 | 11,982,674 |
| 2022-06-22 | $10.62 | $10.93 | $10.58 | $10.84 | $10.52 | 11,936,621 |
| 2022-06-21 | $10.57 | $10.81 | $10.53 | $10.72 | $10.40 | 12,379,747 |
| 2022-06-17 | $10.08 | $10.48 | $10.04 | $10.41 | $10.10 | 22,000,172 |
| 2022-06-16 | $10.36 | $10.41 | $9.99 | $10.03 | $9.73 | 22,349,104 |
| 2022-06-15 | $10.80 | $10.87 | $10.35 | $10.67 | $10.35 | 28,235,745 |
| 2022-06-14 | $11.03 | $11.10 | $10.67 | $10.75 | $10.43 | 22,354,714 |
| 2022-06-13 | $11.75 | $11.76 | $11.00 | $11.02 | $10.69 | 28,550,585 |
| 2022-06-10 | $12.10 | $12.14 | $11.81 | $11.95 | $11.59 | 12,140,452 |
| 2022-06-09 | $12.12 | $12.41 | $12.10 | $12.19 | $11.83 | 13,509,665 |
| 2022-06-08 | $12.13 | $12.16 | $11.95 | $11.99 | $11.63 | 7,601,843 |
| 2022-06-07 | $12.00 | $12.20 | $11.97 | $12.16 | $11.80 | 5,813,831 |
| 2022-06-06 | $12.07 | $12.20 | $12.02 | $12.04 | $11.68 | 6,913,201 |
| 2022-06-03 | $12.17 | $12.22 | $12.04 | $12.06 | $11.70 | 7,760,337 |
| 2022-06-02 | $12.15 | $12.20 | $12.03 | $12.19 | $11.83 | 8,509,870 |
| 2022-06-01 | $12.25 | $12.26 | $11.97 | $12.17 | $11.81 | 10,240,480 |
| 2022-05-31 | $12.15 | $12.30 | $12.06 | $12.23 | $11.87 | 43,586,521 |
| 2022-05-27 | $12.02 | $12.21 | $11.94 | $12.21 | $11.85 | 8,282,077 |
| 2022-05-26 | $11.95 | $12.22 | $11.93 | $12.11 | $11.64 | 10,462,968 |
| 2022-05-25 | $11.94 | $12.00 | $11.76 | $11.88 | $11.41 | 12,476,328 |
| 2022-05-24 | $11.99 | $11.99 | $11.75 | $11.92 | $11.45 | 11,374,093 |
| 2022-05-23 | $11.82 | $12.06 | $11.81 | $12.00 | $11.53 | 12,941,396 |
| 2022-05-20 | $11.76 | $11.82 | $11.53 | $11.76 | $11.30 | 14,549,903 |
| 2022-05-19 | $11.84 | $12.02 | $11.69 | $11.72 | $11.26 | 18,100,092 |
| 2022-05-18 | $12.08 | $12.11 | $11.86 | $11.89 | $11.42 | 14,345,208 |
| 2022-05-17 | $12.29 | $12.30 | $11.93 | $12.11 | $11.64 | 15,316,391 |
| 2022-05-16 | $12.40 | $12.43 | $12.21 | $12.29 | $11.81 | 13,470,115 |
| 2022-05-13 | $12.12 | $12.39 | $12.07 | $12.39 | $11.90 | 16,389,576 |
| 2022-05-12 | $12.07 | $12.19 | $11.85 | $12.11 | $11.64 | 21,945,244 |
| 2022-05-11 | $12.25 | $12.32 | $12.09 | $12.14 | $11.66 | 18,167,735 |
| 2022-05-10 | $12.38 | $12.65 | $12.12 | $12.23 | $11.75 | 21,932,484 |
| 2022-05-09 | $12.24 | $12.37 | $12.13 | $12.26 | $11.78 | 15,517,268 |
| 2022-05-06 | $12.10 | $12.44 | $12.09 | $12.41 | $11.92 | 16,212,239 |
| 2022-05-05 | $12.10 | $12.34 | $11.99 | $12.14 | $11.66 | 18,174,930 |
| 2022-05-04 | $11.96 | $12.15 | $11.75 | $12.12 | $11.64 | 17,603,952 |
| 2022-05-03 | $11.50 | $12.01 | $11.48 | $11.99 | $11.52 | 24,503,660 |
| 2022-05-02 | $11.01 | $11.22 | $10.86 | $11.20 | $10.76 | 15,827,274 |
| 2022-04-29 | $11.47 | $11.51 | $10.95 | $10.98 | $10.55 | 15,965,397 |
| 2022-04-28 | $11.09 | $11.48 | $10.97 | $11.47 | $11.02 | 16,728,809 |
| 2022-04-27 | $11.13 | $11.20 | $11.01 | $11.09 | $10.54 | 14,485,942 |
| 2022-04-26 | $11.62 | $11.71 | $11.01 | $11.07 | $10.53 | 18,747,755 |
| 2022-04-25 | $11.52 | $11.69 | $11.26 | $11.67 | $11.10 | 14,819,821 |
| 2022-04-22 | $11.86 | $11.87 | $11.55 | $11.59 | $11.02 | 13,591,352 |
| 2022-04-21 | $12.04 | $12.14 | $11.86 | $11.87 | $11.29 | 9,473,624 |
| 2022-04-20 | $11.91 | $12.12 | $11.84 | $11.99 | $11.40 | 9,801,583 |
| 2022-04-19 | $12.31 | $12.34 | $11.82 | $11.86 | $11.28 | 17,395,261 |
| 2022-04-18 | $12.46 | $12.47 | $12.23 | $12.28 | $11.68 | 10,388,113 |
| 2022-04-14 | $12.54 | $12.64 | $12.44 | $12.48 | $11.87 | 8,686,520 |
| 2022-04-13 | $12.55 | $12.62 | $12.45 | $12.54 | $11.92 | 7,764,078 |
| 2022-04-12 | $12.62 | $12.73 | $12.51 | $12.53 | $11.91 | 9,785,114 |
| 2022-04-11 | $12.58 | $12.72 | $12.45 | $12.49 | $11.88 | 10,030,441 |
| 2022-04-08 | $12.57 | $12.76 | $12.53 | $12.60 | $11.98 | 6,832,179 |
| 2022-04-07 | $12.57 | $12.67 | $12.33 | $12.54 | $11.92 | 10,698,327 |
| 2022-04-06 | $12.80 | $12.80 | $12.57 | $12.58 | $11.96 | 10,753,125 |
| 2022-04-05 | $13.05 | $13.18 | $12.80 | $12.84 | $12.21 | 9,696,351 |
| 2022-04-04 | $13.13 | $13.17 | $12.91 | $13.09 | $12.45 | 8,177,689 |
| 2022-04-01 | $13.13 | $13.17 | $12.98 | $13.17 | $12.52 | 9,427,874 |
| 2022-03-31 | $13.30 | $13.33 | $13.09 | $13.10 | $12.46 | 9,427,214 |
| 2022-03-30 | $13.41 | $13.44 | $13.19 | $13.24 | $12.59 | 10,503,531 |
| 2022-03-29 | $13.44 | $13.64 | $13.44 | $13.56 | $12.78 | 11,082,049 |
| 2022-03-28 | $13.31 | $13.40 | $13.12 | $13.38 | $12.61 | 9,915,764 |
| 2022-03-25 | $13.08 | $13.29 | $13.05 | $13.27 | $12.50 | 6,567,995 |
| 2022-03-24 | $13.07 | $13.12 | $13.00 | $13.05 | $12.30 | 7,739,522 |
| 2022-03-23 | $13.18 | $13.18 | $13.02 | $13.07 | $12.32 | 5,790,083 |
| 2022-03-22 | $13.08 | $13.27 | $13.03 | $13.19 | $12.43 | 9,322,412 |
| 2022-03-21 | $13.25 | $13.33 | $12.99 | $13.01 | $12.26 | 7,709,739 |
| 2022-03-18 | $12.96 | $13.21 | $12.89 | $13.21 | $12.45 | 10,194,745 |
| 2022-03-17 | $12.90 | $13.07 | $12.83 | $13.04 | $12.29 | 7,032,849 |
| 2022-03-16 | $12.99 | $13.11 | $12.69 | $12.96 | $12.21 | 8,701,514 |
| 2022-03-15 | $12.75 | $12.95 | $12.75 | $12.90 | $12.16 | 9,107,687 |
| 2022-03-14 | $13.00 | $13.09 | $12.65 | $12.77 | $12.03 | 8,754,697 |
| 2022-03-11 | $13.22 | $13.26 | $12.82 | $12.98 | $12.23 | 13,545,642 |
| 2022-03-10 | $13.26 | $13.32 | $13.08 | $13.25 | $12.49 | 6,437,745 |
| 2022-03-09 | $13.43 | $13.54 | $13.29 | $13.33 | $12.56 | 7,415,410 |
| 2022-03-08 | $13.01 | $13.43 | $13.00 | $13.26 | $12.50 | 10,694,993 |
| 2022-03-07 | $13.00 | $13.24 | $12.95 | $12.99 | $12.24 | 9,598,940 |
| 2022-03-04 | $13.05 | $13.14 | $12.97 | $13.06 | $12.31 | 6,720,455 |
| 2022-03-03 | $13.19 | $13.28 | $13.09 | $13.13 | $12.37 | 6,561,714 |
| 2022-03-02 | $12.99 | $13.23 | $12.87 | $13.19 | $12.42 | 9,699,881 |
| 2022-03-01 | $12.82 | $13.01 | $12.67 | $12.99 | $12.24 | 13,795,682 |
| 2022-02-28 | $12.89 | $12.98 | $12.70 | $12.91 | $12.17 | 13,861,328 |
| 2022-02-25 | $12.93 | $13.03 | $12.85 | $13.02 | $12.27 | 9,570,095 |
| 2022-02-24 | $12.22 | $13.01 | $12.17 | $12.93 | $12.07 | 16,014,557 |
| 2022-02-23 | $13.18 | $13.21 | $12.74 | $12.75 | $11.90 | 9,747,174 |
| 2022-02-22 | $13.39 | $13.40 | $12.98 | $13.10 | $12.23 | 11,285,664 |
| 2022-02-18 | $13.57 | $13.61 | $13.40 | $13.44 | $12.55 | 9,867,935 |
| 2022-02-17 | $13.81 | $13.82 | $13.42 | $13.51 | $12.61 | 8,730,741 |
| 2022-02-16 | $13.84 | $13.92 | $13.81 | $13.84 | $12.92 | 6,870,009 |
| 2022-02-15 | $13.84 | $13.86 | $13.70 | $13.85 | $12.93 | 7,544,488 |
| 2022-02-14 | $13.92 | $13.95 | $13.65 | $13.71 | $12.80 | 14,937,434 |
| 2022-02-11 | $14.29 | $14.35 | $13.93 | $14.05 | $13.12 | 12,268,901 |
| 2022-02-10 | $14.40 | $14.66 | $14.23 | $14.26 | $13.31 | 8,436,067 |
| 2022-02-09 | $14.48 | $14.55 | $14.42 | $14.43 | $13.47 | 5,977,871 |
| 2022-02-08 | $14.36 | $14.50 | $14.28 | $14.42 | $13.46 | 7,234,914 |
| 2022-02-07 | $14.30 | $14.47 | $14.25 | $14.32 | $13.37 | 6,656,190 |
| 2022-02-04 | $14.19 | $14.32 | $13.98 | $14.24 | $13.30 | 10,153,084 |
| 2022-02-03 | $14.42 | $14.48 | $14.20 | $14.21 | $13.27 | 8,667,989 |
| 2022-02-02 | $14.64 | $14.68 | $14.37 | $14.47 | $13.51 | 10,186,719 |
| 2022-02-01 | $14.89 | $14.89 | $14.44 | $14.68 | $13.71 | 14,276,879 |
| 2022-01-31 | $14.72 | $14.89 | $14.63 | $14.89 | $13.90 | 9,755,019 |
| 2022-01-28 | $14.70 | $14.76 | $14.44 | $14.76 | $13.78 | 6,581,875 |
| 2022-01-27 | $15.04 | $15.08 | $14.75 | $14.81 | $13.72 | 10,644,354 |
| 2022-01-26 | $15.08 | $15.21 | $14.80 | $14.88 | $13.78 | 11,855,300 |
| 2022-01-25 | $14.58 | $15.04 | $14.40 | $15.00 | $13.89 | 10,734,489 |
| 2022-01-24 | $14.56 | $14.77 | $14.16 | $14.73 | $13.64 | 16,224,458 |
| 2022-01-21 | $14.93 | $14.97 | $14.66 | $14.73 | $13.64 | 11,035,444 |
| 2022-01-20 | $15.12 | $15.20 | $14.94 | $14.95 | $13.85 | 7,047,334 |
| 2022-01-19 | $15.19 | $15.23 | $15.05 | $15.06 | $13.95 | 5,166,559 |
| 2022-01-18 | $15.31 | $15.32 | $15.14 | $15.17 | $14.05 | 7,524,323 |
| 2022-01-14 | $15.40 | $15.41 | $15.14 | $15.31 | $14.18 | 8,488,904 |
| 2022-01-13 | $15.60 | $15.65 | $15.41 | $15.41 | $14.27 | 5,749,272 |
| 2022-01-12 | $15.55 | $15.58 | $15.44 | $15.56 | $14.41 | 4,708,516 |
| 2022-01-11 | $15.32 | $15.58 | $15.32 | $15.56 | $14.41 | 7,151,627 |
| 2022-01-10 | $15.32 | $15.37 | $15.18 | $15.34 | $14.21 | 7,936,018 |
| 2022-01-07 | $15.30 | $15.37 | $15.18 | $15.30 | $14.17 | 4,563,728 |
| 2022-01-06 | $15.34 | $15.35 | $15.14 | $15.20 | $14.08 | 5,492,341 |
| 2022-01-05 | $15.58 | $15.61 | $15.14 | $15.16 | $14.04 | 9,814,138 |
| 2022-01-04 | $15.50 | $15.66 | $15.39 | $15.56 | $14.41 | 7,947,627 |
| 2022-01-03 | $15.09 | $15.47 | $15.07 | $15.45 | $14.31 | 6,355,303 |
| 2021-12-31 | $15.11 | $15.23 | $15.02 | $15.04 | $13.93 | 6,301,861 |
| 2021-12-30 | $15.28 | $15.42 | $15.20 | $15.21 | $14.09 | 4,363,189 |
| 2021-12-29 | $15.50 | $15.52 | $15.36 | $15.39 | $14.14 | 4,558,544 |
| 2021-12-28 | $15.47 | $15.63 | $15.43 | $15.49 | $14.23 | 5,040,463 |
| 2021-12-27 | $15.40 | $15.48 | $15.28 | $15.47 | $14.22 | 4,638,973 |
| 2021-12-23 | $15.31 | $15.44 | $15.23 | $15.39 | $14.14 | 4,339,119 |
| 2021-12-22 | $15.16 | $15.33 | $15.08 | $15.24 | $14.00 | 4,845,031 |
| 2021-12-21 | $14.90 | $15.22 | $14.88 | $15.16 | $13.93 | 7,551,865 |
| 2021-12-20 | $14.81 | $14.81 | $14.42 | $14.76 | $13.56 | 13,609,896 |
| 2021-12-17 | $15.10 | $15.14 | $14.94 | $14.99 | $13.77 | 11,884,974 |
| 2021-12-16 | $15.25 | $15.34 | $15.09 | $15.12 | $13.89 | 7,009,556 |
| 2021-12-15 | $15.19 | $15.26 | $15.00 | $15.17 | $13.94 | 8,042,593 |
| 2021-12-14 | $15.35 | $15.47 | $15.14 | $15.19 | $13.96 | 6,165,157 |
| 2021-12-13 | $15.46 | $15.49 | $15.03 | $15.34 | $14.10 | 10,959,861 |
| 2021-12-10 | $15.92 | $15.93 | $15.56 | $15.61 | $14.34 | 6,430,372 |
| 2021-12-09 | $15.86 | $15.92 | $15.78 | $15.85 | $14.57 | 7,037,158 |
| 2021-12-08 | $15.85 | $16.03 | $15.80 | $15.89 | $14.60 | 5,480,798 |
| 2021-12-07 | $15.73 | $15.95 | $15.63 | $15.85 | $14.57 | 6,212,055 |
| 2021-12-06 | $15.40 | $15.74 | $15.36 | $15.65 | $14.38 | 7,118,284 |
| 2021-12-03 | $15.44 | $15.46 | $15.26 | $15.33 | $14.09 | 5,702,084 |
| 2021-12-02 | $15.16 | $15.50 | $15.07 | $15.46 | $14.21 | 8,313,674 |
| 2021-12-01 | $15.50 | $15.55 | $15.08 | $15.10 | $13.88 | 8,579,572 |
| 2021-11-30 | $15.76 | $15.77 | $15.25 | $15.29 | $14.05 | 17,956,262 |
| 2021-11-29 | $15.86 | $15.90 | $15.69 | $15.83 | $14.55 | 6,855,640 |
| 2021-11-26 | $16.00 | $16.00 | $15.76 | $15.91 | $14.51 | 7,329,336 |
| 2021-11-24 | $16.04 | $16.14 | $16.02 | $16.03 | $14.62 | 4,987,342 |
| 2021-11-23 | $16.05 | $16.08 | $15.98 | $16.02 | $14.61 | 5,652,706 |
| 2021-11-22 | $16.03 | $16.10 | $15.88 | $16.04 | $14.63 | 5,654,880 |
| 2021-11-19 | $15.89 | $16.02 | $15.83 | $15.98 | $14.57 | 4,967,334 |
| 2021-11-18 | $15.94 | $16.01 | $15.82 | $15.95 | $14.55 | 6,398,279 |
| 2021-11-17 | $16.00 | $16.05 | $15.86 | $15.94 | $14.54 | 7,397,671 |
| 2021-11-16 | $16.04 | $16.09 | $15.99 | $16.04 | $14.63 | 5,290,282 |
| 2021-11-15 | $16.05 | $16.11 | $15.99 | $16.02 | $14.61 | 3,349,245 |
| 2021-11-12 | $16.02 | $16.06 | $15.97 | $16.04 | $14.63 | 3,638,377 |
| 2021-11-11 | $16.02 | $16.09 | $15.99 | $16.00 | $14.59 | 3,065,612 |
| 2021-11-10 | $16.08 | $16.20 | $15.99 | $16.02 | $14.61 | 4,842,312 |
| 2021-11-09 | $16.12 | $16.21 | $16.06 | $16.07 | $14.66 | 3,592,594 |
| 2021-11-08 | $16.22 | $16.23 | $16.09 | $16.12 | $14.70 | 3,565,024 |
| 2021-11-05 | $16.08 | $16.26 | $16.05 | $16.22 | $14.79 | 5,253,221 |
| 2021-11-04 | $16.03 | $16.08 | $15.93 | $16.01 | $14.60 | 4,254,202 |
| 2021-11-03 | $15.93 | $16.18 | $15.89 | $15.99 | $14.58 | 5,386,381 |
| 2021-11-02 | $16.16 | $16.17 | $15.92 | $15.93 | $14.53 | 5,334,883 |
| 2021-11-01 | $16.00 | $16.20 | $15.96 | $16.18 | $14.76 | 6,368,455 |
| 2021-10-29 | $15.85 | $15.96 | $15.79 | $15.92 | $14.52 | 8,458,127 |
| 2021-10-28 | $16.20 | $16.28 | $15.79 | $15.80 | $14.41 | 17,153,315 |
| 2021-10-27 | $16.50 | $16.53 | $16.36 | $16.37 | $14.82 | 6,821,787 |
| 2021-10-26 | $16.62 | $16.64 | $16.50 | $16.51 | $14.94 | 6,042,198 |
| 2021-10-25 | $16.57 | $16.64 | $16.53 | $16.54 | $14.97 | 4,608,502 |
| 2021-10-22 | $16.60 | $16.63 | $16.43 | $16.55 | $14.98 | 4,834,695 |
| 2021-10-21 | $16.59 | $16.68 | $16.50 | $16.60 | $15.03 | 4,077,751 |
| 2021-10-20 | $16.50 | $16.75 | $16.48 | $16.59 | $15.02 | 6,198,593 |
| 2021-10-19 | $16.37 | $16.51 | $16.32 | $16.50 | $14.93 | 6,485,324 |
| 2021-10-18 | $16.23 | $16.37 | $16.14 | $16.34 | $14.79 | 5,058,778 |
| 2021-10-15 | $16.23 | $16.36 | $16.22 | $16.22 | $14.68 | 5,049,756 |
| 2021-10-14 | $16.20 | $16.27 | $16.16 | $16.19 | $14.65 | 5,607,184 |
| 2021-10-13 | $16.18 | $16.21 | $16.08 | $16.14 | $14.61 | 4,849,612 |
| 2021-10-12 | $16.21 | $16.29 | $16.15 | $16.20 | $14.66 | 7,247,140 |
| 2021-10-11 | $16.20 | $16.27 | $16.13 | $16.17 | $14.64 | 4,496,498 |
| 2021-10-08 | $16.03 | $16.18 | $16.01 | $16.12 | $14.59 | 3,651,288 |
| 2021-10-07 | $16.00 | $16.13 | $15.96 | $16.02 | $14.50 | 4,839,628 |
| 2021-10-06 | $15.92 | $15.97 | $15.81 | $15.95 | $14.44 | 7,799,220 |
| 2021-10-05 | $16.08 | $16.14 | $15.95 | $16.05 | $14.53 | 6,411,424 |
| 2021-10-04 | $15.95 | $16.22 | $15.91 | $16.07 | $14.55 | 5,631,046 |
| 2021-10-01 | $15.77 | $15.97 | $15.76 | $15.90 | $14.39 | 4,837,583 |
| 2021-09-30 | $15.99 | $16.04 | $15.76 | $15.77 | $14.27 | 7,629,280 |
| 2021-09-29 | $16.08 | $16.09 | $15.93 | $15.97 | $14.46 | 4,785,860 |
| 2021-09-28 | $16.31 | $16.33 | $16.11 | $16.13 | $14.49 | 6,565,718 |
| 2021-09-27 | $16.25 | $16.35 | $16.19 | $16.24 | $14.59 | 4,726,376 |
| 2021-09-24 | $16.21 | $16.25 | $16.15 | $16.16 | $14.52 | 4,314,336 |
| 2021-09-23 | $16.25 | $16.30 | $16.21 | $16.22 | $14.57 | 4,672,147 |
| 2021-09-22 | $16.08 | $16.26 | $16.05 | $16.21 | $14.56 | 5,492,681 |
| 2021-09-21 | $15.94 | $16.12 | $15.94 | $16.02 | $14.39 | 7,727,860 |
| 2021-09-20 | $15.84 | $15.96 | $15.74 | $15.91 | $14.29 | 7,826,455 |
| 2021-09-17 | $15.96 | $16.04 | $15.91 | $15.98 | $14.36 | 8,638,413 |
| 2021-09-16 | $16.02 | $16.09 | $15.96 | $15.96 | $14.34 | 4,752,909 |
| 2021-09-15 | $15.95 | $16.05 | $15.92 | $15.96 | $14.34 | 4,492,188 |
| 2021-09-14 | $16.13 | $16.13 | $15.92 | $15.93 | $14.31 | 5,217,148 |
| 2021-09-13 | $16.05 | $16.14 | $15.94 | $16.08 | $14.45 | 5,260,145 |
| 2021-09-10 | $16.09 | $16.10 | $15.93 | $16.01 | $14.38 | 5,230,490 |
| 2021-09-09 | $15.87 | $16.09 | $15.81 | $16.02 | $14.39 | 5,139,641 |
| 2021-09-08 | $16.02 | $16.13 | $15.85 | $15.87 | $14.26 | 7,131,606 |
| 2021-09-07 | $16.22 | $16.27 | $15.95 | $15.98 | $14.36 | 6,654,522 |
| 2021-09-03 | $16.27 | $16.28 | $16.11 | $16.18 | $14.54 | 3,946,046 |
| 2021-09-02 | $16.33 | $16.37 | $16.21 | $16.22 | $14.57 | 4,471,202 |
| 2021-09-01 | $16.35 | $16.40 | $16.24 | $16.32 | $14.66 | 4,699,251 |
| 2021-08-31 | $16.24 | $16.41 | $16.24 | $16.31 | $14.65 | 6,056,555 |
| 2021-08-30 | $16.46 | $16.49 | $16.20 | $16.23 | $14.58 | 5,278,273 |
| 2021-08-27 | $16.28 | $16.59 | $16.28 | $16.53 | $14.74 | 4,683,842 |
| 2021-08-26 | $16.42 | $16.51 | $16.26 | $16.29 | $14.53 | 5,665,277 |
| 2021-08-25 | $16.45 | $16.53 | $16.34 | $16.44 | $14.66 | 4,367,992 |
| 2021-08-24 | $16.32 | $16.46 | $16.30 | $16.42 | $14.64 | 3,784,472 |
| 2021-08-23 | $16.13 | $16.32 | $16.12 | $16.28 | $14.52 | 4,320,355 |
| 2021-08-20 | $15.90 | $16.10 | $15.79 | $16.09 | $14.35 | 4,858,330 |
| 2021-08-19 | $16.14 | $16.15 | $15.86 | $15.90 | $14.18 | 7,877,874 |
| 2021-08-18 | $16.28 | $16.39 | $16.21 | $16.21 | $14.46 | 4,660,600 |
| 2021-08-17 | $16.23 | $16.34 | $16.17 | $16.29 | $14.53 | 3,584,916 |
| 2021-08-16 | $16.34 | $16.35 | $16.12 | $16.27 | $14.51 | 5,078,867 |
| 2021-08-13 | $16.33 | $16.42 | $16.28 | $16.34 | $14.57 | 3,476,012 |
| 2021-08-12 | $16.30 | $16.38 | $16.23 | $16.35 | $14.58 | 4,736,715 |
| 2021-08-11 | $16.18 | $16.30 | $16.04 | $16.27 | $14.51 | 4,757,003 |
| 2021-08-10 | $16.12 | $16.18 | $15.99 | $16.12 | $14.38 | 4,232,834 |
| 2021-08-09 | $16.04 | $16.09 | $15.87 | $16.03 | $14.30 | 4,948,239 |
| 2021-08-06 | $16.00 | $16.08 | $15.93 | $16.01 | $14.28 | 4,192,370 |
| 2021-08-05 | $15.78 | $15.98 | $15.74 | $15.89 | $14.17 | 4,209,351 |
| 2021-08-04 | $15.78 | $15.87 | $15.64 | $15.74 | $14.04 | 5,724,571 |
| 2021-08-03 | $15.94 | $15.94 | $15.66 | $15.82 | $14.11 | 5,324,702 |
| 2021-08-02 | $15.93 | $16.10 | $15.85 | $15.90 | $14.18 | 5,915,204 |
| 2021-07-30 | $16.07 | $16.22 | $15.84 | $15.87 | $14.15 | 7,724,730 |
| 2021-07-29 | $16.12 | $16.27 | $16.01 | $16.18 | $14.43 | 6,230,542 |
| 2021-07-28 | $16.20 | $16.26 | $15.91 | $16.13 | $14.28 | 7,285,484 |
| 2021-07-27 | $16.11 | $16.19 | $15.62 | $16.18 | $14.32 | 12,915,728 |
| 2021-07-26 | $16.14 | $16.34 | $16.14 | $16.18 | $14.32 | 7,429,122 |
| 2021-07-23 | $16.33 | $16.36 | $16.07 | $16.12 | $14.27 | 5,600,827 |
| 2021-07-22 | $16.41 | $16.44 | $16.18 | $16.20 | $14.34 | 6,836,860 |
| 2021-07-21 | $16.35 | $16.55 | $16.34 | $16.43 | $14.54 | 6,992,294 |
| 2021-07-20 | $15.90 | $16.30 | $15.80 | $16.25 | $14.39 | 8,242,882 |
| 2021-07-19 | $15.98 | $16.01 | $15.62 | $15.84 | $14.02 | 10,886,607 |
| 2021-07-16 | $16.25 | $16.32 | $16.08 | $16.13 | $14.28 | 5,232,369 |
| 2021-07-15 | $16.08 | $16.32 | $15.95 | $16.16 | $14.31 | 8,562,219 |
| 2021-07-14 | $16.45 | $16.62 | $16.08 | $16.12 | $14.27 | 9,650,736 |
| 2021-07-13 | $16.86 | $16.86 | $16.34 | $16.36 | $14.48 | 10,767,800 |
| 2021-07-12 | $16.87 | $16.99 | $16.75 | $16.87 | $14.93 | 5,010,323 |
| 2021-07-09 | $16.71 | $16.91 | $16.68 | $16.89 | $14.95 | 6,178,739 |
| 2021-07-08 | $16.49 | $16.70 | $16.27 | $16.53 | $14.63 | 8,672,689 |
| 2021-07-07 | $16.85 | $16.87 | $16.64 | $16.66 | $14.75 | 7,102,101 |
| 2021-07-06 | $17.00 | $17.01 | $16.79 | $16.86 | $14.92 | 7,621,684 |
| 2021-07-02 | $17.06 | $17.11 | $16.92 | $16.94 | $15.00 | 4,545,826 |
| 2021-07-01 | $16.93 | $17.11 | $16.81 | $17.01 | $15.06 | 5,792,526 |
| 2021-06-30 | $16.83 | $16.94 | $16.76 | $16.89 | $14.95 | 5,737,717 |
| 2021-06-29 | $17.17 | $17.18 | $16.69 | $16.80 | $14.87 | 9,067,105 |
| 2021-06-28 | $17.33 | $17.33 | $17.10 | $17.20 | $15.12 | 6,976,069 |
| 2021-06-25 | $17.20 | $17.30 | $17.17 | $17.22 | $15.14 | 5,893,843 |
| 2021-06-24 | $17.13 | $17.21 | $17.05 | $17.15 | $15.07 | 4,027,670 |
| 2021-06-23 | $17.06 | $17.14 | $16.98 | $17.07 | $15.00 | 6,000,534 |
| 2021-06-22 | $17.18 | $17.18 | $16.96 | $17.00 | $14.94 | 6,927,099 |
| 2021-06-21 | $16.82 | $17.09 | $16.73 | $17.07 | $15.00 | 7,558,950 |
| 2021-06-18 | $16.88 | $16.93 | $16.60 | $16.70 | $14.68 | 16,761,281 |
| 2021-06-17 | $17.44 | $17.53 | $16.79 | $16.99 | $14.93 | 14,615,272 |
| 2021-06-16 | $17.39 | $17.50 | $17.32 | $17.46 | $15.35 | 8,862,980 |
| 2021-06-15 | $17.68 | $17.70 | $17.29 | $17.37 | $15.27 | 12,171,269 |
| 2021-06-14 | $17.73 | $17.88 | $17.54 | $17.63 | $15.50 | 13,341,502 |
| 2021-06-11 | $18.15 | $18.18 | $17.62 | $17.71 | $15.57 | 25,860,995 |
| 2021-06-10 | $18.77 | $18.80 | $18.61 | $18.62 | $16.37 | 8,183,586 |
| 2021-06-09 | $18.71 | $18.84 | $18.64 | $18.66 | $16.40 | 9,386,463 |
| 2021-06-08 | $18.64 | $18.70 | $18.57 | $18.70 | $16.44 | 6,580,465 |
| 2021-06-07 | $18.65 | $18.72 | $18.56 | $18.68 | $16.42 | 5,394,646 |
| 2021-06-04 | $18.63 | $18.70 | $18.53 | $18.65 | $16.39 | 5,854,517 |
| 2021-06-03 | $18.66 | $18.68 | $18.56 | $18.60 | $16.35 | 5,078,563 |
| 2021-06-02 | $18.63 | $18.74 | $18.59 | $18.66 | $16.40 | 6,297,527 |
| 2021-06-01 | $18.55 | $18.65 | $18.48 | $18.63 | $16.37 | 7,704,286 |
| 2021-05-28 | $18.51 | $18.55 | $18.46 | $18.54 | $16.30 | 4,826,398 |
| 2021-05-27 | $18.53 | $18.54 | $18.40 | $18.51 | $16.27 | 6,566,557 |
| 2021-05-26 | $18.59 | $18.65 | $18.48 | $18.58 | $16.23 | 6,364,892 |
| 2021-05-25 | $18.63 | $18.67 | $18.50 | $18.53 | $16.18 | 6,507,512 |
| 2021-05-24 | $18.58 | $18.63 | $18.46 | $18.58 | $16.23 | 6,049,400 |
| 2021-05-21 | $18.47 | $18.52 | $18.42 | $18.50 | $16.16 | 4,839,647 |
| 2021-05-20 | $18.43 | $18.48 | $18.33 | $18.43 | $16.09 | 4,374,851 |
| 2021-05-19 | $18.28 | $18.48 | $18.16 | $18.43 | $16.09 | 7,171,939 |
| 2021-05-18 | $18.23 | $18.49 | $18.21 | $18.37 | $16.04 | 7,538,369 |
| 2021-05-17 | $18.24 | $18.25 | $18.09 | $18.21 | $15.90 | 5,556,831 |
| 2021-05-14 | $17.97 | $18.20 | $17.97 | $18.18 | $15.88 | 5,660,082 |
| 2021-05-13 | $17.59 | $17.94 | $17.54 | $17.84 | $15.58 | 7,377,168 |
| 2021-05-12 | $18.05 | $18.13 | $17.36 | $17.42 | $15.21 | 13,749,784 |
| 2021-05-11 | $18.19 | $18.25 | $17.99 | $18.08 | $15.79 | 8,529,962 |
| 2021-05-10 | $18.34 | $18.45 | $18.26 | $18.28 | $15.96 | 4,677,214 |
| 2021-05-07 | $18.15 | $18.33 | $18.08 | $18.32 | $16.00 | 4,850,909 |
| 2021-05-06 | $18.18 | $18.21 | $17.98 | $18.21 | $15.90 | 6,071,945 |
| 2021-05-05 | $17.90 | $18.17 | $17.76 | $18.13 | $15.83 | 6,056,649 |
| 2021-05-04 | $18.06 | $18.08 | $17.79 | $17.89 | $15.62 | 6,808,794 |
| 2021-05-03 | $18.02 | $18.10 | $17.95 | $17.99 | $15.71 | 4,666,023 |
| 2021-04-30 | $17.93 | $18.02 | $17.88 | $17.93 | $15.66 | 5,186,354 |
| 2021-04-29 | $17.90 | $17.97 | $17.83 | $17.95 | $15.68 | 6,151,362 |
| 2021-04-28 | $17.88 | $18.00 | $17.85 | $17.96 | $15.58 | 7,005,519 |
| 2021-04-27 | $17.52 | $17.88 | $17.50 | $17.75 | $15.40 | 8,736,146 |
| 2021-04-26 | $17.51 | $17.53 | $17.34 | $17.36 | $15.06 | 7,961,293 |
| 2021-04-23 | $17.38 | $17.54 | $17.30 | $17.47 | $15.16 | 6,230,709 |
| 2021-04-22 | $17.46 | $17.50 | $17.37 | $17.39 | $15.09 | 4,214,048 |
| 2021-04-21 | $17.29 | $17.45 | $17.13 | $17.44 | $15.13 | 4,925,574 |
| 2021-04-20 | $17.38 | $17.40 | $17.22 | $17.32 | $15.02 | 4,600,055 |
| 2021-04-19 | $17.50 | $17.50 | $17.32 | $17.34 | $15.04 | 5,182,984 |
| 2021-04-16 | $17.36 | $17.50 | $17.34 | $17.48 | $15.16 | 4,049,813 |
| 2021-04-15 | $17.41 | $17.42 | $17.21 | $17.33 | $15.03 | 4,879,641 |
| 2021-04-14 | $17.27 | $17.47 | $17.21 | $17.36 | $15.06 | 6,892,606 |
| 2021-04-13 | $17.12 | $17.25 | $17.05 | $17.22 | $14.94 | 3,823,401 |
| 2021-04-12 | $17.15 | $17.22 | $17.09 | $17.17 | $14.89 | 4,303,953 |
| 2021-04-09 | $17.17 | $17.24 | $17.05 | $17.06 | $14.80 | 3,843,988 |
| 2021-04-08 | $17.08 | $17.16 | $17.03 | $17.16 | $14.89 | 2,964,733 |
| 2021-04-07 | $17.02 | $17.12 | $16.95 | $17.11 | $14.84 | 3,584,407 |
| 2021-04-06 | $16.98 | $17.06 | $16.95 | $17.01 | $14.76 | 4,370,309 |
| 2021-04-05 | $17.05 | $17.07 | $16.90 | $17.00 | $14.75 | 4,910,992 |
| 2021-04-01 | $16.78 | $17.03 | $16.73 | $17.02 | $14.76 | 5,452,714 |
| 2021-03-31 | $16.80 | $16.89 | $16.71 | $16.76 | $14.54 | 6,210,498 |
| 2021-03-30 | $16.73 | $16.90 | $16.59 | $16.89 | $14.65 | 4,775,274 |
| 2021-03-29 | $16.94 | $17.09 | $16.75 | $16.76 | $14.44 | 6,405,380 |
| 2021-03-26 | $16.81 | $17.03 | $16.74 | $17.02 | $14.66 | 5,612,947 |
| 2021-03-25 | $16.55 | $16.88 | $16.37 | $16.79 | $14.46 | 9,474,527 |
| 2021-03-24 | $16.63 | $16.85 | $16.55 | $16.55 | $14.26 | 7,966,718 |
| 2021-03-23 | $16.68 | $16.77 | $16.50 | $16.56 | $14.26 | 5,221,862 |
| 2021-03-22 | $16.65 | $16.70 | $16.52 | $16.67 | $14.36 | 4,690,098 |
| 2021-03-19 | $16.54 | $16.79 | $16.44 | $16.59 | $14.29 | 11,255,604 |
| 2021-03-18 | $16.60 | $16.71 | $16.47 | $16.50 | $14.21 | 6,859,787 |
| 2021-03-17 | $16.45 | $16.69 | $16.32 | $16.68 | $14.37 | 5,910,836 |
| 2021-03-16 | $16.48 | $16.53 | $16.36 | $16.48 | $14.20 | 4,808,946 |
| 2021-03-15 | $16.53 | $16.63 | $16.44 | $16.52 | $14.23 | 7,901,782 |
| 2021-03-12 | $16.31 | $16.58 | $16.31 | $16.47 | $14.19 | 9,452,511 |
| 2021-03-11 | $16.37 | $16.42 | $16.24 | $16.31 | $14.05 | 8,740,126 |
| 2021-03-10 | $16.34 | $16.45 | $16.29 | $16.40 | $14.13 | 5,597,348 |
| 2021-03-09 | $16.36 | $16.41 | $16.20 | $16.35 | $14.08 | 6,355,913 |
| 2021-03-08 | $16.02 | $16.38 | $15.90 | $16.33 | $14.06 | 9,818,636 |
| 2021-03-05 | $15.99 | $16.06 | $15.39 | $15.90 | $13.70 | 13,894,733 |
| 2021-03-04 | $16.04 | $16.10 | $15.71 | $15.92 | $13.71 | 14,462,605 |
| 2021-03-03 | $16.14 | $16.23 | $15.98 | $15.99 | $13.77 | 6,339,378 |
| 2021-03-02 | $15.99 | $16.18 | $15.96 | $16.14 | $13.90 | 7,540,004 |
| 2021-03-01 | $16.20 | $16.37 | $15.96 | $15.96 | $13.75 | 8,038,601 |
| 2021-02-26 | $16.04 | $16.26 | $15.92 | $16.03 | $13.81 | 8,488,205 |
| 2021-02-25 | $16.51 | $16.60 | $15.96 | $15.99 | $13.77 | 11,795,007 |
| 2021-02-24 | $16.35 | $16.63 | $16.30 | $16.58 | $14.18 | 8,066,773 |
| 2021-02-23 | $16.55 | $16.60 | $16.13 | $16.33 | $13.96 | 9,070,768 |
| 2021-02-22 | $16.38 | $16.73 | $16.35 | $16.51 | $14.12 | 6,170,666 |
| 2021-02-19 | $16.23 | $16.55 | $16.18 | $16.46 | $14.07 | 7,210,532 |
| 2021-02-18 | $16.27 | $16.35 | $16.09 | $16.10 | $13.76 | 8,482,379 |
| 2021-02-17 | $16.41 | $16.45 | $16.20 | $16.31 | $13.94 | 6,952,453 |
| 2021-02-16 | $16.46 | $16.48 | $16.36 | $16.43 | $14.05 | 7,087,580 |
| 2021-02-12 | $16.41 | $16.51 | $16.33 | $16.35 | $13.98 | 5,549,273 |
| 2021-02-11 | $16.40 | $16.53 | $16.24 | $16.37 | $14.00 | 5,110,872 |
| 2021-02-10 | $16.30 | $16.46 | $16.28 | $16.38 | $14.00 | 4,494,730 |
| 2021-02-09 | $16.31 | $16.32 | $16.13 | $16.29 | $13.93 | 5,032,992 |
| 2021-02-08 | $16.34 | $16.40 | $16.22 | $16.28 | $13.92 | 5,077,671 |
| 2021-02-05 | $16.22 | $16.35 | $16.16 | $16.30 | $13.94 | 4,736,458 |
| 2021-02-04 | $16.07 | $16.21 | $16.07 | $16.17 | $13.82 | 4,649,132 |
| 2021-02-03 | $16.11 | $16.29 | $16.04 | $16.10 | $13.76 | 5,611,239 |
| 2021-02-02 | $15.98 | $16.12 | $15.91 | $16.08 | $13.75 | 6,887,043 |
| 2021-02-01 | $15.65 | $15.92 | $15.57 | $15.89 | $13.59 | 8,290,980 |
| 2021-01-29 | $15.71 | $15.82 | $15.50 | $15.60 | $13.34 | 8,853,724 |
| 2021-01-28 | $15.74 | $15.87 | $15.50 | $15.82 | $13.53 | 8,458,128 |
| 2021-01-27 | $16.08 | $16.10 | $15.72 | $15.79 | $13.40 | 11,197,920 |
| 2021-01-26 | $16.43 | $16.45 | $15.99 | $16.16 | $13.71 | 10,991,334 |
| 2021-01-25 | $16.20 | $16.38 | $16.12 | $16.25 | $13.79 | 8,653,451 |
| 2021-01-22 | $16.09 | $16.16 | $15.95 | $16.14 | $13.70 | 5,074,646 |
| 2021-01-21 | $15.93 | $16.18 | $15.92 | $16.09 | $13.65 | 7,506,757 |
| 2021-01-20 | $15.80 | $15.98 | $15.77 | $15.90 | $13.49 | 5,248,606 |
| 2021-01-19 | $15.69 | $15.80 | $15.63 | $15.79 | $13.40 | 4,877,421 |
| 2021-01-15 | $15.62 | $15.73 | $15.54 | $15.65 | $13.28 | 4,478,801 |
| 2021-01-14 | $15.61 | $15.69 | $15.53 | $15.62 | $13.25 | 3,851,785 |
| 2021-01-13 | $15.56 | $15.62 | $15.50 | $15.52 | $13.17 | 3,708,680 |
| 2021-01-12 | $15.50 | $15.58 | $15.37 | $15.56 | $13.20 | 4,744,119 |
| 2021-01-11 | $15.41 | $15.63 | $15.35 | $15.38 | $13.05 | 4,787,883 |
| 2021-01-08 | $15.48 | $15.55 | $15.39 | $15.54 | $13.19 | 4,336,832 |
| 2021-01-07 | $15.40 | $15.58 | $15.36 | $15.43 | $13.09 | 5,555,629 |
| 2021-01-06 | $15.39 | $15.50 | $15.33 | $15.37 | $13.04 | 7,167,946 |
| 2021-01-05 | $15.44 | $15.48 | $15.29 | $15.31 | $12.99 | 6,260,940 |
| 2021-01-04 | $15.56 | $15.59 | $15.23 | $15.39 | $13.06 | 8,483,940 |
| 2020-12-31 | $15.55 | $15.64 | $15.47 | $15.60 | $13.24 | 5,192,831 |
| 2020-12-30 | $15.46 | $15.64 | $15.34 | $15.57 | $13.21 | 7,238,199 |
| 2020-12-29 | $15.71 | $15.71 | $15.47 | $15.58 | $13.12 | 6,684,703 |
| 2020-12-28 | $15.68 | $15.81 | $15.63 | $15.64 | $13.17 | 5,614,818 |
| 2020-12-24 | $15.75 | $15.76 | $15.48 | $15.57 | $13.11 | 3,246,926 |
| 2020-12-23 | $15.45 | $15.77 | $15.45 | $15.67 | $13.19 | 7,146,017 |
| 2020-12-22 | $15.44 | $15.48 | $15.32 | $15.43 | $12.99 | 4,892,396 |
| 2020-12-21 | $15.34 | $15.44 | $15.17 | $15.43 | $12.99 | 6,911,498 |
| 2020-12-18 | $15.49 | $15.51 | $15.36 | $15.42 | $12.98 | 9,007,649 |
| 2020-12-17 | $15.50 | $15.51 | $15.37 | $15.46 | $13.02 | 4,660,647 |
| 2020-12-16 | $15.49 | $15.49 | $15.37 | $15.43 | $12.99 | 6,440,332 |
| 2020-12-15 | $15.33 | $15.44 | $15.30 | $15.43 | $12.99 | 5,865,560 |
| 2020-12-14 | $15.51 | $15.52 | $15.25 | $15.30 | $12.88 | 6,184,057 |
| 2020-12-11 | $15.40 | $15.45 | $15.28 | $15.32 | $12.90 | 6,053,264 |
| 2020-12-10 | $15.51 | $15.54 | $15.39 | $15.50 | $13.05 | 4,586,307 |
| 2020-12-09 | $15.73 | $15.80 | $15.50 | $15.60 | $13.14 | 4,765,360 |
| 2020-12-08 | $15.46 | $15.70 | $15.44 | $15.59 | $13.13 | 5,461,880 |
| 2020-12-07 | $15.52 | $15.57 | $15.39 | $15.48 | $13.03 | 4,555,894 |
| 2020-12-04 | $15.52 | $15.63 | $15.46 | $15.54 | $13.09 | 5,029,242 |
| 2020-12-03 | $15.36 | $15.57 | $15.32 | $15.41 | $12.98 | 4,348,990 |
| 2020-12-02 | $15.31 | $15.47 | $15.23 | $15.32 | $12.90 | 5,494,978 |
| 2020-12-01 | $15.49 | $15.66 | $15.29 | $15.34 | $12.92 | 6,307,711 |
| 2020-11-30 | $15.60 | $15.60 | $15.19 | $15.28 | $12.87 | 10,464,623 |
| 2020-11-27 | $15.60 | $15.64 | $15.45 | $15.57 | $13.11 | 5,252,878 |
| 2020-11-25 | $15.80 | $15.80 | $15.47 | $15.65 | $13.08 | 7,228,144 |
| 2020-11-24 | $15.73 | $15.84 | $15.57 | $15.70 | $13.12 | 10,242,819 |
| 2020-11-23 | $15.38 | $15.50 | $15.26 | $15.45 | $12.91 | 8,236,752 |
| 2020-11-20 | $15.10 | $15.30 | $15.07 | $15.21 | $12.71 | 4,404,236 |
| 2020-11-19 | $15.29 | $15.29 | $14.95 | $15.09 | $12.61 | 5,423,925 |
| 2020-11-18 | $15.25 | $15.62 | $15.22 | $15.25 | $12.74 | 7,611,742 |
| 2020-11-17 | $15.01 | $15.25 | $14.98 | $15.22 | $12.72 | 5,411,136 |
| 2020-11-16 | $15.06 | $15.11 | $14.96 | $15.06 | $12.58 | 7,166,093 |
| 2020-11-13 | $14.80 | $14.90 | $14.66 | $14.87 | $12.43 | 6,133,259 |
| 2020-11-12 | $14.50 | $14.67 | $14.44 | $14.53 | $12.14 | 5,943,189 |
| 2020-11-11 | $14.87 | $14.90 | $14.41 | $14.52 | $12.13 | 8,131,037 |
| 2020-11-10 | $14.31 | $14.90 | $14.17 | $14.86 | $12.42 | 17,959,036 |
| 2020-11-09 | $14.39 | $14.52 | $14.14 | $14.15 | $11.82 | 13,362,964 |
| 2020-11-06 | $14.23 | $14.27 | $14.04 | $14.11 | $11.79 | 6,390,620 |
| 2020-11-05 | $14.17 | $14.28 | $14.09 | $14.24 | $11.90 | 5,088,180 |
| 2020-11-04 | $14.03 | $14.29 | $13.92 | $14.07 | $11.75 | 12,919,314 |
| 2020-11-03 | $14.06 | $14.15 | $13.93 | $13.94 | $11.65 | 6,564,847 |
| 2020-11-02 | $14.00 | $14.17 | $13.95 | $13.99 | $11.69 | 9,001,128 |
| 2020-10-30 | $14.01 | $14.10 | $13.87 | $13.97 | $11.67 | 7,785,865 |
| 2020-10-29 | $13.95 | $14.19 | $13.72 | $14.10 | $11.78 | 8,256,785 |
| 2020-10-28 | $14.14 | $14.27 | $14.00 | $14.03 | $11.62 | 8,360,266 |
| 2020-10-27 | $14.23 | $14.44 | $14.07 | $14.25 | $11.81 | 7,367,122 |
| 2020-10-26 | $14.10 | $14.15 | $13.91 | $14.09 | $11.67 | 6,125,191 |
| 2020-10-23 | $14.07 | $14.29 | $14.03 | $14.19 | $11.76 | 4,317,912 |
| 2020-10-22 | $13.90 | $14.00 | $13.87 | $13.99 | $11.59 | 5,531,371 |
| 2020-10-21 | $14.03 | $14.05 | $13.87 | $13.87 | $11.49 | 8,095,171 |
| 2020-10-20 | $14.18 | $14.19 | $14.03 | $14.03 | $11.62 | 4,467,367 |
| 2020-10-19 | $14.20 | $14.23 | $14.01 | $14.03 | $11.62 | 5,978,005 |
| 2020-10-16 | $14.13 | $14.22 | $14.07 | $14.11 | $11.69 | 3,969,278 |
| 2020-10-15 | $14.10 | $14.20 | $14.04 | $14.18 | $11.75 | 3,575,272 |
| 2020-10-14 | $14.07 | $14.29 | $14.04 | $14.12 | $11.70 | 4,631,034 |
| 2020-10-13 | $14.14 | $14.17 | $13.97 | $14.03 | $11.62 | 4,204,073 |
| 2020-10-12 | $14.10 | $14.20 | $14.01 | $14.19 | $11.76 | 5,425,873 |
| 2020-10-09 | $14.27 | $14.33 | $14.04 | $14.07 | $11.66 | 3,904,275 |
| 2020-10-08 | $14.07 | $14.29 | $14.04 | $14.22 | $11.78 | 11,409,129 |
| 2020-10-07 | $14.06 | $14.07 | $13.85 | $13.99 | $11.59 | 6,107,947 |
| 2020-10-06 | $14.02 | $14.17 | $13.91 | $13.94 | $11.55 | 6,281,370 |
| 2020-10-05 | $14.01 | $14.10 | $13.95 | $14.00 | $11.60 | 4,687,552 |
| 2020-10-02 | $13.71 | $14.01 | $13.68 | $13.94 | $11.55 | 6,895,141 |
| 2020-10-01 | $13.95 | $13.95 | $13.72 | $13.90 | $11.52 | 6,457,003 |
| 2020-09-30 | $13.97 | $14.06 | $13.88 | $13.91 | $11.52 | 7,485,585 |
| 2020-09-29 | $14.18 | $14.19 | $13.87 | $13.92 | $11.53 | 6,434,643 |
| 2020-09-28 | $14.14 | $14.40 | $14.13 | $14.27 | $11.72 | 6,640,275 |
| 2020-09-25 | $13.90 | $14.05 | $13.81 | $14.00 | $11.50 | 6,885,918 |
| 2020-09-24 | $13.94 | $14.15 | $13.53 | $13.86 | $11.39 | 11,484,507 |
| 2020-09-23 | $14.28 | $14.42 | $13.97 | $13.98 | $11.48 | 6,708,274 |
| 2020-09-22 | $14.31 | $14.41 | $14.23 | $14.27 | $11.72 | 5,467,647 |
| 2020-09-21 | $14.35 | $14.51 | $14.19 | $14.29 | $11.74 | 7,313,797 |
| 2020-09-18 | $14.57 | $14.70 | $14.47 | $14.51 | $11.92 | 9,243,454 |
| 2020-09-17 | $14.50 | $14.69 | $14.44 | $14.60 | $11.99 | 4,880,111 |
| 2020-09-16 | $14.55 | $14.73 | $14.49 | $14.61 | $12.00 | 4,738,684 |
| 2020-09-15 | $14.61 | $14.65 | $14.43 | $14.50 | $11.91 | 5,892,620 |
| 2020-09-14 | $14.24 | $14.64 | $14.18 | $14.57 | $11.97 | 7,549,459 |
| 2020-09-11 | $14.22 | $14.24 | $13.90 | $14.11 | $11.59 | 6,970,530 |
| 2020-09-10 | $14.27 | $14.34 | $14.15 | $14.21 | $11.67 | 6,921,795 |
| 2020-09-09 | $14.22 | $14.36 | $14.11 | $14.20 | $11.66 | 5,497,452 |
| 2020-09-08 | $13.86 | $14.42 | $13.75 | $14.16 | $11.63 | 16,317,010 |
| 2020-09-04 | $13.88 | $14.04 | $13.60 | $13.84 | $11.37 | 6,918,986 |
| 2020-09-03 | $14.05 | $14.09 | $13.74 | $13.83 | $11.36 | 8,653,906 |
| 2020-09-02 | $14.04 | $14.08 | $13.88 | $13.99 | $11.49 | 11,906,199 |
| 2020-09-01 | $14.10 | $14.20 | $14.03 | $14.08 | $11.57 | 5,738,007 |
| 2020-08-31 | $14.13 | $14.24 | $13.99 | $14.11 | $11.59 | 5,442,781 |
| 2020-08-28 | $14.05 | $14.19 | $13.98 | $14.14 | $11.62 | 3,785,281 |
| 2020-08-27 | $14.06 | $14.25 | $14.05 | $14.09 | $11.48 | 6,230,123 |
| 2020-08-26 | $14.17 | $14.20 | $14.03 | $14.05 | $11.44 | 4,681,064 |
| 2020-08-25 | $14.25 | $14.31 | $14.00 | $14.17 | $11.54 | 5,384,308 |
| 2020-08-24 | $14.04 | $14.37 | $13.96 | $14.25 | $11.61 | 6,527,902 |
| 2020-08-21 | $13.92 | $14.05 | $13.88 | $14.01 | $11.41 | 5,440,584 |
| 2020-08-20 | $13.90 | $14.03 | $13.83 | $13.94 | $11.35 | 6,686,683 |
| 2020-08-19 | $13.87 | $14.04 | $13.77 | $13.94 | $11.35 | 6,309,305 |
| 2020-08-18 | $13.83 | $13.98 | $13.79 | $13.88 | $11.31 | 6,523,152 |
| 2020-08-17 | $13.84 | $13.91 | $13.75 | $13.80 | $11.24 | 6,383,669 |
| 2020-08-14 | $13.75 | $13.91 | $13.65 | $13.88 | $11.31 | 5,407,533 |
| 2020-08-13 | $13.65 | $13.92 | $13.63 | $13.72 | $11.18 | 6,229,728 |
| 2020-08-12 | $13.86 | $13.92 | $13.57 | $13.65 | $11.12 | 5,781,996 |
| 2020-08-11 | $14.00 | $14.03 | $13.74 | $13.77 | $11.22 | 7,989,558 |
| 2020-08-10 | $13.65 | $13.98 | $13.65 | $13.89 | $11.31 | 6,745,177 |
| 2020-08-07 | $13.58 | $13.68 | $13.54 | $13.63 | $11.10 | 5,031,680 |
| 2020-08-06 | $13.68 | $13.78 | $13.58 | $13.62 | $11.09 | 3,808,124 |
| 2020-08-05 | $13.64 | $13.80 | $13.57 | $13.74 | $11.19 | 5,201,059 |
| 2020-08-04 | $13.77 | $13.77 | $13.48 | $13.56 | $11.04 | 6,257,785 |
| 2020-08-03 | $13.36 | $13.80 | $13.35 | $13.74 | $11.19 | 7,406,234 |
| 2020-07-31 | $13.62 | $13.68 | $13.46 | $13.60 | $11.08 | 15,384,578 |
| 2020-07-30 | $13.65 | $13.75 | $13.51 | $13.62 | $11.09 | 6,182,894 |
| 2020-07-29 | $13.73 | $13.86 | $13.70 | $13.77 | $11.12 | 9,133,622 |
| 2020-07-28 | $13.81 | $13.85 | $13.56 | $13.57 | $10.96 | 12,488,362 |
| 2020-07-27 | $13.55 | $13.77 | $13.49 | $13.71 | $11.07 | 8,350,526 |
| 2020-07-24 | $13.63 | $13.68 | $13.47 | $13.52 | $10.92 | 5,904,713 |
| 2020-07-23 | $13.60 | $13.81 | $13.47 | $13.49 | $10.89 | 6,069,783 |
| 2020-07-22 | $13.49 | $13.74 | $13.49 | $13.61 | $10.99 | 5,922,058 |
| 2020-07-21 | $13.56 | $13.65 | $13.41 | $13.58 | $10.96 | 5,191,430 |
| 2020-07-20 | $13.33 | $13.52 | $13.33 | $13.43 | $10.84 | 6,178,506 |
| 2020-07-17 | $13.42 | $13.52 | $13.29 | $13.37 | $10.80 | 6,605,802 |
| 2020-07-16 | $13.40 | $13.58 | $13.28 | $13.43 | $10.84 | 7,095,219 |
| 2020-07-15 | $13.11 | $13.41 | $13.03 | $13.40 | $10.82 | 12,799,636 |
| 2020-07-14 | $12.70 | $13.02 | $12.57 | $12.98 | $10.48 | 6,578,209 |
| 2020-07-13 | $12.71 | $12.80 | $12.58 | $12.69 | $10.25 | 11,050,492 |
| 2020-07-10 | $12.69 | $12.75 | $12.45 | $12.71 | $10.26 | 12,676,654 |
| 2020-07-09 | $12.98 | $12.99 | $12.62 | $12.67 | $10.23 | 10,331,223 |
| 2020-07-08 | $12.82 | $13.00 | $12.77 | $12.99 | $10.49 | 4,289,073 |
| 2020-07-07 | $12.89 | $12.98 | $12.79 | $12.82 | $10.35 | 4,587,594 |
| 2020-07-06 | $12.84 | $12.97 | $12.77 | $12.93 | $10.44 | 5,256,307 |
| 2020-07-02 | $13.00 | $13.07 | $12.69 | $12.72 | $10.27 | 5,134,454 |
| 2020-07-01 | $12.90 | $13.25 | $12.83 | $12.85 | $10.38 | 5,894,935 |
| 2020-06-30 | $12.88 | $13.04 | $12.74 | $12.90 | $10.42 | 13,980,204 |
| 2020-06-29 | $12.70 | $13.08 | $12.55 | $12.93 | $10.44 | 6,825,965 |
| 2020-06-26 | $13.10 | $13.17 | $12.72 | $12.76 | $10.21 | 8,171,051 |
| 2020-06-25 | $12.70 | $13.23 | $12.60 | $13.19 | $10.55 | 9,151,428 |
| 2020-06-24 | $12.98 | $13.07 | $12.43 | $12.82 | $10.26 | 8,481,268 |
| 2020-06-23 | $13.13 | $13.13 | $12.95 | $13.04 | $10.43 | 4,804,356 |
| 2020-06-22 | $12.97 | $13.02 | $12.67 | $12.99 | $10.39 | 7,201,599 |
| 2020-06-19 | $13.37 | $13.44 | $12.87 | $12.89 | $10.31 | 12,870,100 |
| 2020-06-18 | $13.30 | $13.38 | $13.08 | $13.19 | $10.55 | 7,088,598 |
| 2020-06-17 | $13.47 | $13.69 | $13.32 | $13.35 | $10.68 | 6,074,773 |
| 2020-06-16 | $13.83 | $13.84 | $13.28 | $13.47 | $10.78 | 8,530,442 |
| 2020-06-15 | $13.20 | $13.61 | $13.05 | $13.49 | $10.79 | 8,529,635 |
| 2020-06-12 | $13.40 | $13.67 | $13.14 | $13.61 | $10.89 | 11,005,559 |
| 2020-06-11 | $13.23 | $13.23 | $12.86 | $12.96 | $10.37 | 14,846,108 |
| 2020-06-10 | $14.00 | $14.00 | $13.27 | $13.42 | $10.74 | 13,091,814 |
| 2020-06-09 | $14.00 | $14.24 | $13.80 | $13.91 | $11.13 | 9,371,290 |
| 2020-06-08 | $13.82 | $14.25 | $13.75 | $14.25 | $11.40 | 16,607,669 |
| 2020-06-05 | $14.37 | $14.55 | $13.43 | $13.49 | $10.79 | 18,129,114 |
| 2020-06-04 | $13.27 | $14.04 | $13.22 | $13.89 | $11.11 | 16,610,936 |
| 2020-06-03 | $13.16 | $13.44 | $13.15 | $13.32 | $10.66 | 12,182,223 |
| 2020-06-02 | $13.24 | $13.33 | $12.95 | $13.00 | $10.40 | 10,047,776 |
| 2020-06-01 | $12.95 | $13.28 | $12.81 | $13.16 | $10.53 | 10,037,068 |
| 2020-05-29 | $13.07 | $13.22 | $12.82 | $12.94 | $10.35 | 41,192,704 |
| 2020-05-28 | $13.42 | $13.48 | $13.08 | $13.09 | $10.47 | 9,538,497 |
| 2020-05-27 | $13.61 | $13.62 | $13.13 | $13.49 | $10.69 | 10,330,304 |
| 2020-05-26 | $13.47 | $13.59 | $13.33 | $13.42 | $10.64 | 9,789,739 |
| 2020-05-22 | $13.16 | $13.19 | $12.89 | $13.17 | $10.44 | 7,974,025 |
| 2020-05-21 | $13.24 | $13.24 | $12.90 | $13.05 | $10.35 | 9,099,781 |
| 2020-05-20 | $13.19 | $13.30 | $12.97 | $13.25 | $10.50 | 12,145,625 |
| 2020-05-19 | $12.88 | $13.18 | $12.78 | $12.99 | $10.30 | 7,556,653 |
| 2020-05-18 | $12.86 | $12.98 | $12.52 | $12.90 | $10.23 | 11,448,170 |
| 2020-05-15 | $12.31 | $12.67 | $12.17 | $12.44 | $9.86 | 9,399,816 |
| 2020-05-14 | $11.50 | $12.43 | $11.41 | $12.41 | $9.84 | 8,659,040 |
| 2020-05-13 | $12.00 | $12.08 | $11.54 | $11.73 | $9.30 | 13,316,462 |
| 2020-05-12 | $12.39 | $12.40 | $12.02 | $12.04 | $9.54 | 7,253,826 |
| 2020-05-11 | $12.60 | $12.67 | $12.30 | $12.31 | $9.76 | 6,501,961 |
| 2020-05-08 | $12.75 | $12.82 | $12.61 | $12.71 | $10.08 | 7,025,099 |
| 2020-05-07 | $12.64 | $12.73 | $12.35 | $12.57 | $9.96 | 10,555,722 |
| 2020-05-06 | $12.82 | $12.98 | $12.47 | $12.49 | $9.90 | 8,234,606 |
| 2020-05-05 | $12.63 | $12.93 | $12.59 | $12.78 | $10.13 | 9,811,516 |
| 2020-05-04 | $12.20 | $12.49 | $12.03 | $12.41 | $9.84 | 9,086,958 |
| 2020-05-01 | $12.21 | $12.45 | $12.15 | $12.27 | $9.73 | 9,761,778 |
| 2020-04-30 | $12.95 | $13.29 | $12.35 | $12.42 | $9.85 | 16,463,774 |
| 2020-04-29 | $13.03 | $13.06 | $12.55 | $12.74 | $10.10 | 11,458,033 |
| 2020-04-28 | $12.74 | $13.10 | $12.41 | $12.69 | $9.97 | 15,580,676 |
| 2020-04-27 | $12.18 | $12.46 | $11.89 | $12.31 | $9.67 | 9,178,306 |
| 2020-04-24 | $12.35 | $12.44 | $11.96 | $12.13 | $9.53 | 10,693,941 |
| 2020-04-23 | $12.34 | $12.56 | $12.12 | $12.36 | $9.71 | 7,221,828 |
| 2020-04-22 | $12.56 | $12.60 | $12.07 | $12.20 | $9.58 | 7,655,901 |
| 2020-04-21 | $11.70 | $12.50 | $11.61 | $12.36 | $9.71 | 11,371,557 |
| 2020-04-20 | $11.91 | $12.34 | $11.82 | $11.98 | $9.41 | 10,599,276 |
| 2020-04-17 | $12.15 | $12.30 | $11.74 | $12.27 | $9.64 | 13,244,305 |
| 2020-04-16 | $11.60 | $12.08 | $11.32 | $11.65 | $9.15 | 11,217,125 |
| 2020-04-15 | $11.39 | $11.70 | $11.15 | $11.48 | $9.02 | 11,410,694 |
| 2020-04-14 | $12.36 | $12.47 | $11.61 | $11.82 | $9.28 | 11,618,975 |
| 2020-04-13 | $12.24 | $12.53 | $11.86 | $12.18 | $9.57 | 10,421,449 |
| 2020-04-09 | $12.20 | $12.75 | $11.64 | $12.21 | $9.59 | 25,458,356 |
| 2020-04-08 | $11.14 | $11.66 | $10.80 | $11.27 | $8.85 | 19,503,021 |
| 2020-04-07 | $11.19 | $11.42 | $10.48 | $10.51 | $8.25 | 16,965,813 |
| 2020-04-06 | $10.46 | $10.50 | $9.81 | $10.38 | $8.15 | 14,848,423 |
| 2020-04-03 | $9.73 | $9.92 | $8.82 | $9.51 | $7.47 | 18,763,120 |
| 2020-04-02 | $9.60 | $10.13 | $9.51 | $9.80 | $7.70 | 12,626,772 |
| 2020-04-01 | $10.09 | $10.28 | $9.38 | $9.49 | $7.45 | 15,586,954 |
| 2020-03-31 | $11.55 | $11.65 | $10.11 | $10.58 | $8.31 | 20,349,159 |
| 2020-03-30 | $12.85 | $12.86 | $11.59 | $11.68 | $9.17 | 17,377,006 |
| 2020-03-27 | $12.91 | $13.59 | $12.65 | $13.15 | $10.19 | 13,798,644 |
| 2020-03-26 | $13.10 | $14.44 | $12.71 | $13.45 | $10.42 | 18,608,038 |
| 2020-03-25 | $11.62 | $13.83 | $11.44 | $12.50 | $9.68 | 22,942,744 |
| 2020-03-24 | $10.97 | $12.32 | $10.46 | $11.11 | $8.61 | 24,260,928 |
| 2020-03-23 | $9.85 | $10.81 | $9.15 | $10.44 | $8.09 | 25,317,525 |
| 2020-03-20 | $9.55 | $10.58 | $9.50 | $9.83 | $7.62 | 20,127,670 |
| 2020-03-19 | $9.50 | $10.15 | $8.12 | $9.38 | $7.27 | 16,624,735 |
| 2020-03-18 | $11.19 | $11.35 | $6.25 | $9.73 | $7.54 | 33,667,393 |
| 2020-03-17 | $12.12 | $12.29 | $11.20 | $11.81 | $9.15 | 24,951,844 |
| 2020-03-16 | $11.40 | $13.43 | $11.06 | $11.81 | $9.15 | 26,205,762 |
| 2020-03-13 | $12.92 | $13.17 | $11.00 | $12.01 | $9.30 | 17,265,515 |
| 2020-03-12 | $12.61 | $12.65 | $11.29 | $11.56 | $8.96 | 19,307,654 |
| 2020-03-11 | $15.09 | $15.16 | $14.29 | $14.39 | $11.15 | 19,358,960 |
| 2020-03-10 | $16.15 | $16.26 | $15.11 | $15.41 | $11.94 | 13,684,366 |
| 2020-03-09 | $16.03 | $16.23 | $15.43 | $15.59 | $12.08 | 12,989,089 |
| 2020-03-06 | $17.23 | $17.36 | $16.65 | $17.10 | $13.25 | 19,462,201 |
| 2020-03-05 | $18.02 | $18.08 | $17.65 | $17.70 | $13.71 | 9,208,783 |
| 2020-03-04 | $18.23 | $18.58 | $17.98 | $18.24 | $14.13 | 12,393,886 |
| 2020-03-03 | $18.12 | $18.65 | $17.68 | $17.88 | $13.85 | 10,664,672 |
| 2020-03-02 | $17.29 | $18.15 | $17.18 | $18.15 | $14.06 | 16,209,549 |
| 2020-02-28 | $16.97 | $17.20 | $16.47 | $17.04 | $13.20 | 19,279,539 |
| 2020-02-27 | $18.13 | $18.15 | $17.43 | $17.57 | $13.61 | 17,158,536 |
| 2020-02-26 | $18.51 | $18.87 | $18.37 | $18.44 | $14.16 | 10,164,102 |
| 2020-02-25 | $19.06 | $19.15 | $18.46 | $18.51 | $14.21 | 13,018,612 |
| 2020-02-24 | $18.93 | $19.16 | $18.75 | $19.09 | $14.66 | 9,208,634 |
| 2020-02-21 | $19.58 | $19.65 | $19.26 | $19.26 | $14.79 | 8,569,439 |
| 2020-02-20 | $19.44 | $19.62 | $19.43 | $19.62 | $15.06 | 5,574,782 |
| 2020-02-19 | $19.54 | $19.62 | $19.42 | $19.44 | $14.92 | 7,002,794 |
| 2020-02-18 | $19.34 | $19.54 | $19.27 | $19.54 | $15.00 | 7,572,241 |
| 2020-02-14 | $19.15 | $19.36 | $19.14 | $19.34 | $14.85 | 3,762,567 |
| 2020-02-13 | $19.03 | $19.13 | $19.01 | $19.12 | $14.68 | 5,006,190 |
| 2020-02-12 | $18.96 | $19.16 | $18.94 | $18.99 | $14.58 | 5,476,787 |
| 2020-02-11 | $19.06 | $19.09 | $18.90 | $18.98 | $14.57 | 5,555,266 |
| 2020-02-10 | $19.35 | $19.35 | $18.96 | $19.03 | $14.61 | 6,935,338 |
| 2020-02-07 | $19.23 | $19.27 | $19.11 | $19.19 | $14.73 | 5,977,928 |
| 2020-02-06 | $19.18 | $19.38 | $19.17 | $19.22 | $14.76 | 7,494,276 |
| 2020-02-05 | $18.84 | $19.24 | $18.80 | $19.20 | $14.74 | 8,526,346 |
| 2020-02-04 | $18.70 | $18.87 | $18.62 | $18.79 | $14.43 | 10,154,978 |
| 2020-02-03 | $18.57 | $18.74 | $18.55 | $18.63 | $14.30 | 6,680,612 |
| 2020-01-31 | $18.48 | $18.67 | $18.48 | $18.59 | $14.27 | 7,519,492 |
| 2020-01-30 | $18.68 | $18.73 | $18.44 | $18.48 | $14.19 | 9,796,226 |
| 2020-01-29 | $18.45 | $18.76 | $18.43 | $18.74 | $14.26 | 8,516,242 |
| 2020-01-28 | $18.32 | $18.47 | $18.30 | $18.41 | $14.01 | 4,687,386 |
| 2020-01-27 | $18.30 | $18.32 | $18.22 | $18.27 | $13.91 | 4,961,364 |
| 2020-01-24 | $18.42 | $18.48 | $18.26 | $18.35 | $13.97 | 4,096,232 |
| 2020-01-23 | $18.38 | $18.45 | $18.33 | $18.43 | $14.03 | 3,771,476 |
| 2020-01-22 | $18.46 | $18.53 | $18.35 | $18.36 | $13.97 | 4,368,342 |
| 2020-01-21 | $18.29 | $18.49 | $18.28 | $18.47 | $14.06 | 6,463,812 |
| 2020-01-17 | $18.24 | $18.27 | $18.11 | $18.25 | $13.89 | 5,443,357 |
| 2020-01-16 | $18.25 | $18.31 | $18.16 | $18.21 | $13.86 | 3,513,778 |
| 2020-01-15 | $18.12 | $18.28 | $18.10 | $18.16 | $13.82 | 5,389,840 |
| 2020-01-14 | $18.05 | $18.12 | $18.04 | $18.10 | $13.78 | 3,562,670 |
| 2020-01-13 | $17.98 | $18.05 | $17.97 | $18.03 | $13.72 | 4,226,805 |
| 2020-01-10 | $18.03 | $18.09 | $17.96 | $17.96 | $13.67 | 3,568,624 |
| 2020-01-09 | $17.89 | $18.09 | $17.83 | $17.94 | $13.65 | 6,355,426 |
| 2020-01-08 | $17.84 | $18.03 | $17.82 | $17.88 | $13.61 | 5,709,920 |
| 2020-01-07 | $17.78 | $17.94 | $17.69 | $17.93 | $13.65 | 7,368,953 |
| 2020-01-06 | $17.75 | $17.77 | $17.69 | $17.73 | $13.50 | 5,071,354 |
| 2020-01-03 | $17.75 | $17.78 | $17.69 | $17.73 | $13.50 | 2,830,417 |
| 2020-01-02 | $17.71 | $17.78 | $17.63 | $17.78 | $13.53 | 3,083,816 |
| 2019-12-31 | $17.70 | $17.76 | $17.64 | $17.68 | $13.46 | 3,139,531 |
| 2019-12-30 | $17.94 | $17.94 | $17.70 | $17.71 | $13.48 | 3,429,909 |
| 2019-12-27 | $18.03 | $18.09 | $18.01 | $18.03 | $13.60 | 3,763,549 |
| 2019-12-26 | $17.85 | $18.04 | $17.85 | $18.02 | $13.59 | 2,835,366 |
| 2019-12-24 | $17.75 | $17.88 | $17.71 | $17.87 | $13.48 | 1,802,660 |
| 2019-12-23 | $17.73 | $17.80 | $17.69 | $17.72 | $13.37 | 4,806,076 |
| 2019-12-20 | $17.73 | $17.84 | $17.67 | $17.71 | $13.36 | 8,027,164 |
| 2019-12-19 | $17.66 | $17.85 | $17.60 | $17.69 | $13.34 | 6,485,019 |
| 2019-12-18 | $17.68 | $17.69 | $17.58 | $17.68 | $13.34 | 3,783,366 |
| 2019-12-17 | $17.46 | $17.70 | $17.45 | $17.62 | $13.29 | 5,844,191 |
| 2019-12-16 | $17.53 | $17.56 | $17.38 | $17.39 | $13.12 | 4,239,386 |
| 2019-12-13 | $17.40 | $17.52 | $17.39 | $17.51 | $13.21 | 3,388,221 |
| 2019-12-12 | $17.35 | $17.48 | $17.34 | $17.45 | $13.16 | 3,381,703 |
| 2019-12-11 | $17.27 | $17.42 | $17.24 | $17.34 | $13.08 | 4,276,252 |
| 2019-12-10 | $17.35 | $17.38 | $17.25 | $17.31 | $13.06 | 3,414,947 |
| 2019-12-09 | $17.34 | $17.39 | $17.27 | $17.33 | $13.07 | 2,733,337 |
| 2019-12-06 | $17.26 | $17.34 | $17.22 | $17.31 | $13.06 | 3,242,150 |
| 2019-12-05 | $17.25 | $17.25 | $17.16 | $17.21 | $12.98 | 3,220,966 |
| 2019-12-04 | $17.30 | $17.32 | $17.22 | $17.22 | $12.99 | 3,996,691 |
| 2019-12-03 | $17.26 | $17.35 | $17.21 | $17.30 | $13.05 | 4,586,862 |
| 2019-12-02 | $17.31 | $17.49 | $17.29 | $17.36 | $13.10 | 5,400,280 |
| 2019-11-29 | $17.25 | $17.35 | $17.25 | $17.32 | $13.07 | 2,094,915 |
| 2019-11-27 | $17.31 | $17.34 | $17.23 | $17.31 | $13.06 | 4,416,400 |
| 2019-11-26 | $17.38 | $17.46 | $17.32 | $17.46 | $13.05 | 6,085,882 |
| 2019-11-25 | $17.42 | $17.42 | $17.26 | $17.39 | $13.00 | 4,230,447 |
| 2019-11-22 | $17.28 | $17.33 | $17.24 | $17.32 | $12.95 | 3,569,675 |
| 2019-11-21 | $17.35 | $17.36 | $17.20 | $17.24 | $12.89 | 4,195,196 |
| 2019-11-20 | $17.29 | $17.36 | $17.23 | $17.31 | $12.94 | 4,792,227 |
| 2019-11-19 | $17.44 | $17.47 | $17.29 | $17.30 | $12.93 | 4,671,236 |
| 2019-11-18 | $17.36 | $17.52 | $17.32 | $17.42 | $13.02 | 4,097,219 |
| 2019-11-15 | $17.30 | $17.38 | $17.23 | $17.35 | $12.97 | 2,248,639 |
| 2019-11-14 | $17.37 | $17.40 | $17.22 | $17.26 | $12.90 | 3,706,199 |
| 2019-11-13 | $17.26 | $17.41 | $17.23 | $17.40 | $13.01 | 3,987,700 |
| 2019-11-12 | $17.40 | $17.43 | $17.27 | $17.31 | $12.94 | 4,331,370 |
| 2019-11-11 | $17.32 | $17.44 | $17.29 | $17.35 | $12.97 | 5,094,725 |
| 2019-11-08 | $17.17 | $17.34 | $17.14 | $17.31 | $12.94 | 4,876,028 |
| 2019-11-07 | $17.16 | $17.23 | $17.04 | $17.20 | $12.86 | 4,295,356 |
| 2019-11-06 | $16.95 | $17.15 | $16.85 | $17.11 | $12.79 | 6,679,200 |
| 2019-11-05 | $17.03 | $17.08 | $16.97 | $16.98 | $12.69 | 4,422,194 |
| 2019-11-04 | $17.04 | $17.14 | $17.00 | $17.02 | $12.72 | 4,123,832 |
| 2019-11-01 | $17.05 | $17.16 | $16.89 | $16.96 | $12.68 | 5,008,379 |
| 2019-10-31 | $16.56 | $17.29 | $16.55 | $17.05 | $12.74 | 11,774,723 |
| 2019-10-30 | $16.45 | $16.53 | $16.41 | $16.48 | $12.32 | 3,871,960 |
| 2019-10-29 | $16.66 | $16.70 | $16.57 | $16.65 | $12.32 | 5,466,555 |
| 2019-10-28 | $16.63 | $16.70 | $16.56 | $16.66 | $12.33 | 4,723,776 |
| 2019-10-25 | $16.59 | $16.63 | $16.52 | $16.54 | $12.24 | 2,760,252 |
| 2019-10-24 | $16.75 | $16.78 | $16.56 | $16.60 | $12.29 | 3,070,677 |
| 2019-10-23 | $16.64 | $16.78 | $16.58 | $16.78 | $12.42 | 2,785,853 |
| 2019-10-22 | $16.61 | $16.67 | $16.50 | $16.64 | $12.32 | 2,665,614 |
| 2019-10-21 | $16.50 | $16.66 | $16.46 | $16.65 | $12.32 | 3,539,903 |
| 2019-10-18 | $16.38 | $16.52 | $16.33 | $16.43 | $12.16 | 3,712,021 |
| 2019-10-17 | $16.26 | $16.34 | $16.24 | $16.34 | $12.10 | 2,434,459 |
| 2019-10-16 | $16.19 | $16.21 | $16.11 | $16.20 | $11.99 | 2,995,203 |
| 2019-10-15 | $16.18 | $16.37 | $16.11 | $16.12 | $11.93 | 3,496,333 |
| 2019-10-14 | $16.21 | $16.25 | $16.11 | $16.18 | $11.98 | 1,820,898 |
| 2019-10-11 | $16.10 | $16.31 | $16.06 | $16.26 | $12.04 | 4,024,240 |
| 2019-10-10 | $15.98 | $16.13 | $15.95 | $16.06 | $11.89 | 2,353,838 |
| 2019-10-09 | $15.99 | $16.06 | $15.91 | $15.99 | $11.84 | 2,621,459 |
| 2019-10-08 | $15.96 | $16.02 | $15.88 | $15.90 | $11.77 | 3,562,463 |
| 2019-10-07 | $16.04 | $16.14 | $15.94 | $16.02 | $11.86 | 2,608,101 |
| 2019-10-04 | $15.90 | $16.04 | $15.89 | $16.04 | $11.87 | 3,152,793 |
| 2019-10-03 | $15.83 | $15.96 | $15.73 | $15.89 | $11.76 | 4,412,899 |
| 2019-10-02 | $15.78 | $15.82 | $15.60 | $15.82 | $11.71 | 5,280,626 |
| 2019-10-01 | $16.05 | $16.14 | $15.65 | $15.81 | $11.70 | 5,788,628 |
| 2019-09-30 | $16.02 | $16.12 | $15.94 | $16.09 | $11.91 | 4,541,912 |
| 2019-09-27 | $16.10 | $16.15 | $15.97 | $16.02 | $11.86 | 3,067,130 |
| 2019-09-26 | $16.18 | $16.28 | $16.11 | $16.21 | $11.88 | 4,060,456 |
| 2019-09-25 | $16.07 | $16.24 | $16.02 | $16.18 | $11.86 | 3,076,413 |
| 2019-09-24 | $16.32 | $16.45 | $16.03 | $16.08 | $11.79 | 4,776,749 |
| 2019-09-23 | $16.25 | $16.40 | $16.18 | $16.31 | $11.95 | 5,963,263 |
| 2019-09-20 | $16.09 | $16.29 | $16.04 | $16.26 | $11.92 | 8,954,087 |
| 2019-09-19 | $15.89 | $16.16 | $15.89 | $16.09 | $11.79 | 6,612,146 |
| 2019-09-18 | $15.80 | $15.90 | $15.73 | $15.88 | $11.64 | 4,988,813 |
| 2019-09-17 | $15.82 | $15.85 | $15.62 | $15.76 | $11.55 | 5,863,820 |
| 2019-09-16 | $15.80 | $15.88 | $15.64 | $15.78 | $11.57 | 4,965,732 |
| 2019-09-13 | $15.73 | $15.92 | $15.68 | $15.85 | $11.62 | 5,735,419 |
| 2019-09-12 | $15.77 | $15.88 | $15.60 | $15.64 | $11.46 | 4,298,263 |
| 2019-09-11 | $15.77 | $15.86 | $15.70 | $15.84 | $11.61 | 5,845,990 |
| 2019-09-10 | $15.37 | $15.75 | $15.37 | $15.72 | $11.52 | 12,593,523 |
| 2019-09-09 | $15.10 | $15.38 | $15.10 | $15.34 | $11.24 | 8,108,709 |
| 2019-09-06 | $15.08 | $15.11 | $14.82 | $15.06 | $11.04 | 10,410,220 |
| 2019-09-05 | $14.97 | $15.15 | $14.92 | $15.09 | $11.06 | 6,492,111 |
| 2019-09-04 | $14.72 | $14.95 | $14.72 | $14.88 | $10.91 | 6,686,158 |
| 2019-09-03 | $14.76 | $14.78 | $14.51 | $14.73 | $10.80 | 8,672,842 |
| 2019-08-30 | $14.84 | $14.94 | $14.78 | $14.87 | $10.90 | 7,710,815 |
| 2019-08-29 | $14.92 | $14.96 | $14.58 | $14.82 | $10.86 | 11,443,312 |
| 2019-08-28 | $15.02 | $15.17 | $14.91 | $15.03 | $10.90 | 6,833,256 |
| 2019-08-27 | $15.62 | $15.63 | $15.05 | $15.08 | $10.93 | 9,873,822 |
| 2019-08-26 | $15.66 | $15.74 | $15.48 | $15.55 | $11.28 | 4,265,518 |
| 2019-08-23 | $15.88 | $15.95 | $15.61 | $15.65 | $11.35 | 5,077,396 |
| 2019-08-22 | $15.95 | $15.97 | $15.82 | $15.90 | $11.53 | 4,799,368 |
| 2019-08-21 | $16.23 | $16.30 | $15.85 | $15.90 | $11.53 | 11,381,154 |
| 2019-08-20 | $16.30 | $16.36 | $16.20 | $16.21 | $11.75 | 3,818,099 |
| 2019-08-19 | $16.31 | $16.36 | $16.17 | $16.33 | $11.84 | 4,224,397 |
| 2019-08-16 | $16.20 | $16.32 | $16.13 | $16.23 | $11.77 | 4,108,817 |
| 2019-08-15 | $16.22 | $16.28 | $16.03 | $16.14 | $11.70 | 5,337,108 |
| 2019-08-14 | $16.70 | $16.70 | $16.17 | $16.17 | $11.72 | 8,596,416 |
| 2019-08-13 | $16.86 | $16.93 | $16.75 | $16.77 | $12.16 | 4,312,310 |
| 2019-08-12 | $17.05 | $17.08 | $16.83 | $16.85 | $12.22 | 4,075,757 |
| 2019-08-09 | $17.18 | $17.20 | $16.97 | $17.07 | $12.38 | 3,093,134 |
| 2019-08-08 | $16.99 | $17.22 | $16.92 | $17.18 | $12.46 | 4,451,076 |
| 2019-08-07 | $16.93 | $17.03 | $16.73 | $16.98 | $12.31 | 7,107,249 |
| 2019-08-06 | $16.90 | $17.00 | $16.82 | $17.00 | $12.33 | 5,681,365 |
| 2019-08-05 | $17.11 | $17.17 | $16.75 | $16.87 | $12.23 | 4,996,056 |
| 2019-08-02 | $17.07 | $17.23 | $17.04 | $17.19 | $12.46 | 4,202,157 |
| 2019-08-01 | $17.10 | $17.24 | $16.95 | $17.09 | $12.39 | 6,568,734 |
| 2019-07-31 | $17.28 | $17.37 | $17.11 | $17.14 | $12.43 | 5,673,105 |
| 2019-07-30 | $17.30 | $17.35 | $17.25 | $17.30 | $12.54 | 3,250,817 |
| 2019-07-29 | $17.43 | $17.49 | $17.40 | $17.44 | $12.53 | 3,323,656 |
| 2019-07-26 | $17.17 | $17.45 | $17.14 | $17.41 | $12.51 | 4,959,300 |
| 2019-07-25 | $17.36 | $17.50 | $17.16 | $17.20 | $12.36 | 9,278,951 |
| 2019-07-24 | $17.52 | $17.56 | $17.41 | $17.44 | $12.53 | 5,361,770 |
| 2019-07-23 | $17.51 | $17.60 | $17.47 | $17.54 | $12.60 | 4,069,769 |
| 2019-07-22 | $17.40 | $17.59 | $17.36 | $17.51 | $12.58 | 4,238,220 |
| 2019-07-19 | $17.45 | $17.47 | $17.32 | $17.34 | $12.46 | 4,638,542 |
| 2019-07-18 | $17.37 | $17.53 | $17.35 | $17.45 | $12.54 | 5,038,480 |
| 2019-07-17 | $17.38 | $17.41 | $17.31 | $17.37 | $12.48 | 3,599,809 |
| 2019-07-16 | $17.38 | $17.41 | $17.31 | $17.37 | $12.48 | 4,331,007 |
| 2019-07-15 | $17.30 | $17.37 | $17.29 | $17.34 | $12.46 | 3,358,324 |
| 2019-07-12 | $17.16 | $17.29 | $17.16 | $17.27 | $12.41 | 3,055,827 |
| 2019-07-11 | $17.16 | $17.24 | $17.08 | $17.15 | $12.32 | 5,244,951 |
| 2019-07-10 | $17.10 | $17.16 | $17.06 | $17.13 | $12.31 | 3,322,068 |
| 2019-07-09 | $17.00 | $17.08 | $16.99 | $17.07 | $12.26 | 3,561,549 |
| 2019-07-08 | $16.99 | $17.10 | $16.97 | $17.02 | $12.23 | 3,537,633 |
| 2019-07-05 | $16.86 | $17.00 | $16.75 | $17.00 | $12.21 | 3,547,256 |
| 2019-07-03 | $16.77 | $16.95 | $16.75 | $16.86 | $12.11 | 2,975,063 |
| 2019-07-02 | $16.75 | $16.81 | $16.72 | $16.78 | $12.06 | 3,461,483 |
| 2019-07-01 | $16.87 | $16.88 | $16.74 | $16.77 | $12.05 | 4,572,519 |
| 2019-06-28 | $16.77 | $16.84 | $16.70 | $16.82 | $12.08 | 6,047,023 |
| 2019-06-27 | $16.69 | $16.75 | $16.57 | $16.69 | $11.99 | 5,765,323 |
| 2019-06-26 | $16.90 | $16.93 | $16.76 | $16.77 | $11.93 | 5,571,716 |
| 2019-06-25 | $16.85 | $16.99 | $16.79 | $16.86 | $12.00 | 5,824,019 |
| 2019-06-24 | $16.81 | $16.91 | $16.71 | $16.83 | $11.98 | 5,232,153 |
| 2019-06-21 | $16.83 | $16.87 | $16.76 | $16.82 | $11.97 | 9,171,582 |
| 2019-06-20 | $16.92 | $16.94 | $16.76 | $16.84 | $11.98 | 7,489,548 |
| 2019-06-19 | $16.75 | $16.94 | $16.71 | $16.92 | $12.04 | 5,295,887 |
| 2019-06-18 | $16.82 | $16.95 | $16.71 | $16.74 | $11.91 | 7,519,108 |
| 2019-06-17 | $16.92 | $16.97 | $16.77 | $16.79 | $11.95 | 5,564,626 |
| 2019-06-14 | $16.86 | $16.93 | $16.85 | $16.88 | $12.01 | 3,220,656 |
| 2019-06-13 | $16.78 | $16.92 | $16.76 | $16.88 | $12.01 | 5,389,505 |
| 2019-06-12 | $16.72 | $16.83 | $16.70 | $16.75 | $11.92 | 3,060,867 |
| 2019-06-11 | $16.85 | $16.87 | $16.66 | $16.70 | $11.88 | 2,921,411 |
| 2019-06-10 | $16.75 | $16.88 | $16.62 | $16.79 | $11.95 | 4,686,788 |
| 2019-06-07 | $16.94 | $16.94 | $16.71 | $16.75 | $11.92 | 2,783,028 |
| 2019-06-06 | $16.87 | $16.90 | $16.70 | $16.89 | $12.02 | 3,879,403 |
| 2019-06-05 | $16.95 | $16.98 | $16.75 | $16.83 | $11.98 | 3,802,648 |
| 2019-06-04 | $16.77 | $16.97 | $16.71 | $16.95 | $12.06 | 7,302,840 |
| 2019-06-03 | $16.44 | $16.79 | $16.42 | $16.76 | $11.93 | 5,192,861 |
| 2019-05-31 | $16.45 | $16.46 | $16.19 | $16.40 | $11.67 | 6,642,492 |
| 2019-05-30 | $16.77 | $16.81 | $16.47 | $16.52 | $11.76 | 5,790,098 |
| 2019-05-29 | $16.88 | $16.91 | $16.61 | $16.84 | $11.87 | 6,311,500 |
| 2019-05-28 | $17.07 | $17.09 | $16.87 | $16.87 | $11.89 | 9,855,586 |
| 2019-05-24 | $17.05 | $17.11 | $17.01 | $17.04 | $12.01 | 3,140,102 |
| 2019-05-23 | $17.01 | $17.07 | $16.95 | $17.03 | $12.00 | 5,433,732 |
| 2019-05-22 | $16.97 | $17.07 | $16.93 | $17.05 | $12.02 | 5,018,940 |
| 2019-05-21 | $17.03 | $17.09 | $16.86 | $16.99 | $11.97 | 7,872,489 |
| 2019-05-20 | $17.37 | $17.38 | $17.00 | $17.01 | $11.99 | 7,496,012 |
| 2019-05-17 | $17.45 | $17.50 | $17.37 | $17.37 | $12.24 | 5,190,435 |
| 2019-05-16 | $17.49 | $17.56 | $17.47 | $17.55 | $12.37 | 2,458,418 |
| 2019-05-15 | $17.53 | $17.60 | $17.46 | $17.49 | $12.33 | 3,497,755 |
| 2019-05-14 | $17.45 | $17.57 | $17.39 | $17.53 | $12.36 | 5,302,748 |
| 2019-05-13 | $17.54 | $17.57 | $17.40 | $17.43 | $12.28 | 4,781,459 |
| 2019-05-10 | $17.42 | $17.57 | $17.40 | $17.54 | $12.36 | 4,298,618 |
| 2019-05-09 | $17.47 | $17.48 | $17.35 | $17.40 | $12.26 | 5,985,216 |
| 2019-05-08 | $17.57 | $17.60 | $17.48 | $17.48 | $12.32 | 4,804,282 |
| 2019-05-07 | $17.49 | $17.65 | $17.48 | $17.60 | $12.40 | 6,924,321 |
| 2019-05-06 | $17.50 | $17.59 | $17.44 | $17.49 | $12.33 | 5,498,004 |
| 2019-05-03 | $17.55 | $17.60 | $17.50 | $17.53 | $12.36 | 4,519,103 |
| 2019-05-02 | $17.61 | $17.64 | $17.51 | $17.55 | $12.37 | 7,126,980 |
| 2019-05-01 | $17.78 | $17.88 | $17.59 | $17.60 | $12.40 | 5,766,172 |
| 2019-04-30 | $17.70 | $17.79 | $17.62 | $17.79 | $12.54 | 5,835,774 |
| 2019-04-29 | $17.82 | $17.84 | $17.70 | $17.71 | $12.48 | 6,516,601 |
| 2019-04-26 | $17.78 | $18.01 | $17.77 | $17.97 | $12.54 | 7,433,386 |
| 2019-04-25 | $17.98 | $17.98 | $17.75 | $17.79 | $12.41 | 18,925,262 |
| 2019-04-24 | $18.19 | $18.29 | $18.18 | $18.28 | $12.75 | 5,322,552 |
| 2019-04-23 | $18.16 | $18.22 | $18.14 | $18.16 | $12.67 | 3,389,613 |
| 2019-04-22 | $18.10 | $18.18 | $18.09 | $18.17 | $12.68 | 2,707,152 |
| 2019-04-18 | $18.19 | $18.20 | $18.07 | $18.08 | $12.61 | 3,917,700 |
| 2019-04-17 | $18.16 | $18.20 | $18.12 | $18.15 | $12.66 | 2,506,108 |
| 2019-04-16 | $18.20 | $18.24 | $18.13 | $18.13 | $12.65 | 3,515,104 |
| 2019-04-15 | $18.19 | $18.28 | $18.17 | $18.17 | $12.68 | 3,026,138 |
| 2019-04-12 | $18.17 | $18.20 | $18.11 | $18.19 | $12.69 | 2,150,033 |
| 2019-04-11 | $18.12 | $18.16 | $18.10 | $18.15 | $12.66 | 2,583,752 |
| 2019-04-10 | $18.10 | $18.14 | $18.09 | $18.09 | $12.62 | 1,986,196 |
| 2019-04-09 | $18.13 | $18.18 | $18.09 | $18.10 | $12.63 | 2,882,828 |
| 2019-04-08 | $18.06 | $18.18 | $18.06 | $18.15 | $12.66 | 3,789,226 |
| 2019-04-05 | $18.13 | $18.15 | $18.01 | $18.06 | $12.60 | 3,509,521 |
| 2019-04-04 | $18.04 | $18.14 | $18.02 | $18.13 | $12.65 | 3,290,412 |
| 2019-04-03 | $18.11 | $18.15 | $17.98 | $18.00 | $12.56 | 3,509,450 |
| 2019-04-02 | $18.14 | $18.15 | $18.02 | $18.11 | $12.64 | 2,886,674 |
| 2019-04-01 | $18.01 | $18.15 | $17.97 | $18.15 | $12.66 | 4,570,187 |
| 2019-03-29 | $18.10 | $18.10 | $17.97 | $18.00 | $12.56 | 4,787,789 |
| 2019-03-28 | $17.99 | $18.09 | $17.94 | $18.08 | $12.61 | 4,559,927 |
| 2019-03-27 | $18.12 | $18.17 | $18.06 | $18.14 | $12.53 | 7,301,839 |
| 2019-03-26 | $18.01 | $18.20 | $17.97 | $18.09 | $12.50 | 6,926,064 |
| 2019-03-25 | $18.02 | $18.03 | $17.92 | $17.95 | $12.40 | 5,993,061 |
| 2019-03-22 | $18.11 | $18.17 | $17.99 | $18.00 | $12.43 | 4,178,835 |
| 2019-03-21 | $18.02 | $18.15 | $18.00 | $18.07 | $12.48 | 4,270,073 |
| 2019-03-20 | $18.03 | $18.09 | $17.95 | $17.99 | $12.43 | 4,170,305 |
| 2019-03-19 | $18.15 | $18.17 | $17.99 | $18.00 | $12.43 | 4,047,761 |
| 2019-03-18 | $18.00 | $18.14 | $17.99 | $18.12 | $12.52 | 4,932,647 |
| 2019-03-15 | $17.98 | $18.05 | $17.97 | $18.00 | $12.43 | 4,836,413 |
| 2019-03-14 | $18.04 | $18.06 | $17.96 | $18.00 | $12.43 | 2,612,033 |
| 2019-03-13 | $17.92 | $18.05 | $17.91 | $18.03 | $12.46 | 4,448,959 |
| 2019-03-12 | $17.92 | $17.95 | $17.85 | $17.90 | $12.37 | 4,576,684 |
| 2019-03-11 | $17.78 | $17.95 | $17.76 | $17.95 | $12.40 | 5,389,525 |
| 2019-03-08 | $17.64 | $17.78 | $17.64 | $17.76 | $12.27 | 3,724,022 |
| 2019-03-07 | $17.63 | $17.76 | $17.62 | $17.68 | $12.21 | 5,264,009 |
| 2019-03-06 | $17.58 | $17.68 | $17.57 | $17.63 | $12.18 | 4,516,878 |
| 2019-03-05 | $17.60 | $17.64 | $17.52 | $17.58 | $12.14 | 4,199,633 |
| 2019-03-04 | $17.53 | $17.62 | $17.50 | $17.61 | $12.17 | 5,390,639 |
| 2019-03-01 | $17.70 | $17.70 | $17.50 | $17.56 | $12.13 | 5,971,544 |
| 2019-02-28 | $17.56 | $17.75 | $17.54 | $17.65 | $12.19 | 7,554,478 |
| 2019-02-27 | $17.63 | $17.63 | $17.50 | $17.55 | $12.12 | 4,193,342 |
| 2019-02-26 | $17.74 | $17.79 | $17.73 | $17.74 | $12.13 | 4,284,493 |
| 2019-02-25 | $17.74 | $17.79 | $17.68 | $17.74 | $12.13 | 4,939,211 |
| 2019-02-22 | $17.65 | $17.75 | $17.60 | $17.71 | $12.11 | 3,138,209 |
| 2019-02-21 | $17.64 | $17.67 | $17.56 | $17.61 | $12.04 | 6,206,831 |
| 2019-02-20 | $17.71 | $17.71 | $17.60 | $17.67 | $12.08 | 5,812,724 |
| 2019-02-19 | $17.63 | $17.72 | $17.59 | $17.69 | $12.10 | 5,596,134 |
| 2019-02-15 | $17.72 | $17.75 | $17.60 | $17.62 | $12.05 | 6,375,458 |
| 2019-02-14 | $17.73 | $17.76 | $17.65 | $17.69 | $12.10 | 5,066,882 |
| 2019-02-13 | $17.80 | $17.83 | $17.67 | $17.73 | $12.12 | 5,883,886 |
| 2019-02-12 | $17.82 | $17.93 | $17.75 | $17.83 | $12.19 | 7,507,643 |
| 2019-02-11 | $17.83 | $17.86 | $17.71 | $17.80 | $12.17 | 4,525,604 |
| 2019-02-08 | $17.84 | $17.86 | $17.68 | $17.81 | $12.18 | 3,917,481 |
| 2019-02-07 | $17.84 | $17.89 | $17.77 | $17.85 | $12.21 | 3,423,567 |
| 2019-02-06 | $17.77 | $17.88 | $17.70 | $17.85 | $12.21 | 6,829,244 |
| 2019-02-05 | $17.81 | $17.88 | $17.68 | $17.79 | $12.17 | 6,758,194 |
| 2019-02-04 | $17.74 | $17.83 | $17.66 | $17.83 | $12.19 | 5,450,770 |
| 2019-02-01 | $17.84 | $17.92 | $17.65 | $17.76 | $12.14 | 9,514,294 |
| 2019-01-31 | $17.80 | $17.91 | $17.76 | $17.91 | $12.25 | 10,724,908 |
| 2019-01-30 | $18.00 | $18.05 | $17.91 | $17.94 | $12.27 | 10,537,690 |
| 2019-01-29 | $18.10 | $18.12 | $18.02 | $18.11 | $12.26 | 5,943,244 |
| 2019-01-28 | $18.12 | $18.15 | $18.02 | $18.06 | $12.23 | 4,855,858 |
| 2019-01-25 | $18.04 | $18.12 | $18.01 | $18.12 | $12.27 | 4,825,911 |
| 2019-01-24 | $17.99 | $18.03 | $17.89 | $18.01 | $12.19 | 4,046,528 |
| 2019-01-23 | $17.98 | $18.03 | $17.92 | $18.01 | $12.19 | 4,767,703 |
| 2019-01-22 | $18.04 | $18.06 | $17.83 | $17.94 | $12.15 | 5,607,640 |
| 2019-01-18 | $18.04 | $18.08 | $17.96 | $18.01 | $12.19 | 4,671,983 |
| 2019-01-17 | $17.99 | $18.03 | $17.89 | $18.00 | $12.19 | 5,443,612 |
| 2019-01-16 | $18.01 | $18.03 | $17.93 | $17.98 | $12.17 | 4,616,029 |
| 2019-01-15 | $17.97 | $18.02 | $17.91 | $17.95 | $12.15 | 4,440,994 |
| 2019-01-14 | $17.97 | $18.09 | $17.93 | $17.95 | $12.15 | 5,939,192 |
| 2019-01-11 | $17.77 | $17.89 | $17.73 | $17.89 | $12.11 | 3,313,191 |
| 2019-01-10 | $17.80 | $17.83 | $17.68 | $17.76 | $12.02 | 6,455,094 |
| 2019-01-09 | $17.87 | $17.94 | $17.77 | $17.79 | $12.04 | 6,555,825 |
| 2019-01-08 | $17.86 | $17.93 | $17.80 | $17.80 | $12.05 | 6,919,527 |
| 2019-01-07 | $18.00 | $18.12 | $17.88 | $17.93 | $12.14 | 4,618,071 |
| 2019-01-04 | $17.91 | $18.05 | $17.89 | $17.94 | $12.15 | 5,298,940 |
| 2019-01-03 | $17.59 | $17.93 | $17.59 | $17.86 | $12.09 | 5,701,541 |
| 2019-01-02 | $17.55 | $17.66 | $17.40 | $17.63 | $11.94 | 3,327,478 |
| 2018-12-31 | $17.72 | $17.76 | $17.48 | $17.54 | $11.87 | 5,428,883 |
| 2018-12-28 | $17.73 | $17.82 | $17.67 | $17.73 | $12.00 | 4,472,150 |
| 2018-12-27 | $17.67 | $17.84 | $17.32 | $17.84 | $11.96 | 6,748,201 |
| 2018-12-26 | $17.28 | $17.70 | $17.27 | $17.68 | $11.85 | 5,740,986 |
| 2018-12-24 | $17.45 | $17.51 | $16.96 | $17.24 | $11.55 | 4,900,946 |
| 2018-12-21 | $17.49 | $17.74 | $17.35 | $17.45 | $11.70 | 8,115,808 |
| 2018-12-20 | $17.80 | $17.83 | $17.31 | $17.44 | $11.69 | 8,552,136 |
| 2018-12-19 | $17.80 | $17.94 | $17.67 | $17.70 | $11.86 | 6,958,243 |
| 2018-12-18 | $17.78 | $17.90 | $17.58 | $17.76 | $11.90 | 5,295,426 |
| 2018-12-17 | $18.01 | $18.11 | $17.63 | $17.66 | $11.84 | 6,757,498 |
| 2018-12-14 | $17.91 | $18.11 | $17.87 | $18.02 | $12.08 | 7,825,407 |
| 2018-12-13 | $17.79 | $17.90 | $17.74 | $17.87 | $11.98 | 5,249,954 |
| 2018-12-12 | $17.88 | $17.95 | $17.72 | $17.73 | $11.88 | 7,027,043 |
| 2018-12-11 | $17.87 | $18.08 | $17.86 | $17.91 | $12.00 | 6,057,955 |
| 2018-12-10 | $17.83 | $17.93 | $17.69 | $17.88 | $11.98 | 8,303,528 |
| 2018-12-07 | $17.83 | $17.88 | $17.74 | $17.83 | $11.95 | 5,966,455 |
| 2018-12-06 | $17.66 | $17.85 | $17.56 | $17.85 | $11.96 | 9,015,533 |
| 2018-12-04 | $17.83 | $17.94 | $17.59 | $17.64 | $11.82 | 4,987,611 |
| 2018-12-03 | $17.74 | $17.87 | $17.63 | $17.80 | $11.93 | 6,606,236 |
| 2018-11-30 | $17.73 | $17.83 | $17.61 | $17.70 | $11.86 | 15,988,561 |
| 2018-11-29 | $17.55 | $17.80 | $17.50 | $17.73 | $11.88 | 7,259,862 |
| 2018-11-28 | $17.55 | $17.77 | $17.52 | $17.76 | $11.78 | 6,657,968 |
| 2018-11-27 | $17.48 | $17.62 | $17.46 | $17.54 | $11.64 | 6,809,979 |
| 2018-11-26 | $17.43 | $17.58 | $17.34 | $17.54 | $11.64 | 8,888,149 |
| 2018-11-23 | $17.51 | $17.55 | $17.38 | $17.41 | $11.55 | 6,230,772 |
| 2018-11-21 | $17.46 | $17.56 | $17.40 | $17.50 | $11.61 | 6,282,386 |
| 2018-11-20 | $17.47 | $17.60 | $17.43 | $17.45 | $11.58 | 11,230,831 |
| 2018-11-19 | $17.61 | $17.72 | $17.51 | $17.54 | $11.64 | 11,375,792 |
| 2018-11-16 | $17.33 | $17.71 | $17.31 | $17.62 | $11.69 | 16,720,352 |
| 2018-11-15 | $17.29 | $17.44 | $17.26 | $17.37 | $11.52 | 45,246,957 |
| 2018-11-14 | $17.90 | $17.95 | $17.74 | $17.78 | $11.80 | 4,366,152 |
| 2018-11-13 | $17.80 | $17.90 | $17.76 | $17.88 | $11.86 | 3,580,311 |
| 2018-11-12 | $17.99 | $18.01 | $17.74 | $17.76 | $11.78 | 6,005,133 |
| 2018-11-09 | $17.82 | $18.10 | $17.80 | $18.08 | $12.00 | 7,239,799 |
| 2018-11-08 | $17.94 | $17.95 | $17.81 | $17.87 | $11.86 | 6,444,646 |
| 2018-11-07 | $17.87 | $17.99 | $17.75 | $17.94 | $11.90 | 6,023,506 |
| 2018-11-06 | $17.58 | $17.83 | $17.52 | $17.79 | $11.80 | 7,111,104 |
| 2018-11-05 | $17.69 | $17.75 | $17.55 | $17.57 | $11.66 | 4,849,327 |
| 2018-11-02 | $17.82 | $17.89 | $17.65 | $17.67 | $11.72 | 6,669,214 |
| 2018-11-01 | $17.84 | $17.86 | $17.68 | $17.84 | $11.84 | 5,705,334 |
| 2018-10-31 | $17.86 | $17.94 | $17.77 | $17.84 | $11.84 | 6,129,020 |
| 2018-10-30 | $17.87 | $17.98 | $17.73 | $17.84 | $11.84 | 5,471,242 |
| 2018-10-29 | $18.05 | $18.18 | $17.99 | $18.06 | $11.86 | 6,266,350 |
| 2018-10-26 | $17.98 | $18.07 | $17.82 | $17.98 | $11.81 | 7,345,346 |
| 2018-10-25 | $17.99 | $18.10 | $17.81 | $18.06 | $11.86 | 6,672,947 |
| 2018-10-24 | $17.63 | $18.06 | $17.58 | $17.84 | $11.72 | 9,649,239 |
| 2018-10-23 | $17.60 | $17.68 | $17.57 | $17.59 | $11.55 | 7,314,353 |
| 2018-10-22 | $17.88 | $17.93 | $17.68 | $17.68 | $11.61 | 4,769,368 |
| 2018-10-19 | $17.87 | $17.92 | $17.76 | $17.82 | $11.71 | 3,919,855 |
| 2018-10-18 | $17.96 | $18.00 | $17.85 | $17.90 | $11.76 | 3,767,872 |
| 2018-10-17 | $18.02 | $18.10 | $17.91 | $17.97 | $11.80 | 2,635,312 |
| 2018-10-16 | $17.84 | $18.04 | $17.76 | $18.00 | $11.82 | 3,741,070 |
| 2018-10-15 | $17.75 | $17.95 | $17.73 | $17.82 | $11.71 | 3,677,016 |
| 2018-10-12 | $18.00 | $18.04 | $17.71 | $17.76 | $11.67 | 6,857,688 |
| 2018-10-11 | $18.03 | $18.11 | $17.78 | $17.80 | $11.69 | 6,932,492 |
| 2018-10-10 | $18.20 | $18.35 | $18.05 | $18.06 | $11.86 | 4,135,084 |
| 2018-10-09 | $18.24 | $18.30 | $18.13 | $18.25 | $11.99 | 4,330,848 |
| 2018-10-08 | $18.10 | $18.30 | $18.08 | $18.25 | $11.99 | 4,009,496 |
| 2018-10-05 | $18.29 | $18.34 | $18.09 | $18.11 | $11.90 | 5,329,461 |
| 2018-10-04 | $18.41 | $18.44 | $18.22 | $18.28 | $12.01 | 5,700,392 |
| 2018-10-03 | $18.63 | $18.76 | $18.42 | $18.46 | $12.13 | 7,288,290 |
| 2018-10-02 | $18.61 | $18.74 | $18.58 | $18.64 | $12.24 | 3,616,636 |
| 2018-10-01 | $18.60 | $18.68 | $18.48 | $18.61 | $12.22 | 3,761,104 |
| 2018-09-28 | $18.60 | $18.65 | $18.51 | $18.63 | $12.24 | 7,084,394 |
| 2018-09-27 | $18.61 | $18.68 | $18.54 | $18.58 | $12.20 | 4,077,068 |
| 2018-09-26 | $18.84 | $18.85 | $18.71 | $18.71 | $12.17 | 5,711,059 |
| 2018-09-25 | $18.83 | $18.88 | $18.70 | $18.80 | $12.23 | 4,641,486 |
| 2018-09-24 | $18.90 | $18.91 | $18.75 | $18.77 | $12.21 | 5,157,565 |
| 2018-09-21 | $18.81 | $18.93 | $18.78 | $18.90 | $12.30 | 7,415,756 |
| 2018-09-20 | $18.78 | $18.80 | $18.68 | $18.77 | $12.21 | 4,543,961 |
| 2018-09-19 | $18.78 | $18.82 | $18.68 | $18.71 | $12.17 | 6,389,017 |
| 2018-09-18 | $18.82 | $18.88 | $18.69 | $18.77 | $12.21 | 7,287,266 |
| 2018-09-17 | $18.89 | $18.90 | $18.77 | $18.88 | $12.28 | 3,668,780 |
| 2018-09-14 | $18.95 | $18.98 | $18.84 | $18.89 | $12.29 | 3,163,122 |
| 2018-09-13 | $18.93 | $18.97 | $18.86 | $18.95 | $12.33 | 4,078,930 |
| 2018-09-12 | $19.05 | $19.06 | $18.68 | $18.84 | $12.26 | 11,295,300 |
| 2018-09-11 | $19.19 | $19.19 | $19.10 | $19.11 | $12.43 | 3,449,837 |
| 2018-09-10 | $19.17 | $19.22 | $19.10 | $19.19 | $12.48 | 2,447,940 |
| 2018-09-07 | $19.19 | $19.21 | $19.08 | $19.11 | $12.43 | 3,474,272 |
| 2018-09-06 | $19.14 | $19.26 | $19.13 | $19.18 | $12.48 | 4,016,499 |
| 2018-09-05 | $19.08 | $19.15 | $19.05 | $19.12 | $12.44 | 3,449,421 |
| 2018-09-04 | $19.00 | $19.13 | $19.00 | $19.04 | $12.39 | 2,975,232 |
| 2018-08-31 | $19.13 | $19.15 | $18.98 | $19.02 | $12.37 | 5,172,433 |
| 2018-08-30 | $19.24 | $19.24 | $19.10 | $19.14 | $12.45 | 4,235,165 |
| 2018-08-29 | $19.34 | $19.36 | $19.30 | $19.32 | $12.45 | 3,747,667 |
| 2018-08-28 | $19.33 | $19.37 | $19.27 | $19.32 | $12.45 | 2,590,929 |
| 2018-08-27 | $19.33 | $19.36 | $19.27 | $19.29 | $12.43 | 3,560,004 |
| 2018-08-24 | $19.30 | $19.33 | $19.24 | $19.30 | $12.44 | 2,545,095 |
| 2018-08-23 | $19.32 | $19.35 | $19.20 | $19.30 | $12.44 | 2,260,958 |
| 2018-08-22 | $19.37 | $19.38 | $19.25 | $19.29 | $12.43 | 2,631,747 |
| 2018-08-21 | $19.34 | $19.40 | $19.32 | $19.38 | $12.49 | 2,521,027 |
| 2018-08-20 | $19.31 | $19.36 | $19.27 | $19.34 | $12.46 | 3,622,682 |
| 2018-08-17 | $19.08 | $19.31 | $19.07 | $19.30 | $12.44 | 5,101,629 |
| 2018-08-16 | $19.04 | $19.14 | $19.00 | $19.06 | $12.28 | 3,551,360 |
| 2018-08-15 | $18.90 | $19.04 | $18.86 | $19.04 | $12.27 | 4,820,561 |
| 2018-08-14 | $19.00 | $19.09 | $18.91 | $18.93 | $12.20 | 4,680,426 |
| 2018-08-13 | $18.99 | $19.05 | $18.92 | $19.03 | $12.26 | 3,040,790 |
| 2018-08-10 | $18.94 | $19.05 | $18.94 | $18.99 | $12.24 | 8,612,689 |
| 2018-08-09 | $18.93 | $19.06 | $18.92 | $18.98 | $12.23 | 3,930,030 |
| 2018-08-08 | $18.81 | $18.90 | $18.72 | $18.88 | $12.17 | 5,356,764 |
| 2018-08-07 | $19.12 | $19.12 | $18.76 | $18.80 | $12.12 | 6,620,078 |
| 2018-08-06 | $19.15 | $19.16 | $19.05 | $19.09 | $12.30 | 3,615,242 |
| 2018-08-03 | $19.17 | $19.24 | $19.06 | $19.08 | $12.30 | 10,141,119 |
| 2018-08-02 | $18.95 | $19.21 | $18.94 | $19.16 | $12.35 | 10,315,148 |
| 2018-08-01 | $18.95 | $19.05 | $18.86 | $18.93 | $12.20 | 47,076,327 |
| 2018-07-31 | $19.50 | $19.72 | $19.44 | $19.47 | $12.55 | 6,096,465 |
| 2018-07-30 | $19.38 | $19.63 | $19.32 | $19.61 | $12.64 | 6,157,936 |
| 2018-07-27 | $19.44 | $19.52 | $19.33 | $19.48 | $12.44 | 4,533,463 |
| 2018-07-26 | $19.29 | $19.59 | $19.27 | $19.37 | $12.37 | 5,687,268 |
| 2018-07-25 | $19.18 | $19.28 | $19.16 | $19.25 | $12.29 | 2,969,937 |
| 2018-07-24 | $19.13 | $19.19 | $19.01 | $19.16 | $12.24 | 4,177,157 |
| 2018-07-23 | $19.15 | $19.25 | $19.10 | $19.11 | $12.20 | 4,960,488 |
| 2018-07-20 | $19.08 | $19.23 | $19.01 | $19.22 | $12.27 | 5,008,055 |
| 2018-07-19 | $19.08 | $19.19 | $19.04 | $19.13 | $12.22 | 3,002,137 |
| 2018-07-18 | $19.15 | $19.16 | $18.95 | $19.04 | $12.16 | 6,005,592 |
| 2018-07-17 | $19.04 | $19.15 | $19.01 | $19.14 | $12.22 | 4,712,285 |
| 2018-07-16 | $19.08 | $19.10 | $18.99 | $19.06 | $12.17 | 3,945,623 |
| 2018-07-13 | $19.06 | $19.14 | $19.01 | $19.06 | $12.17 | 2,230,051 |
| 2018-07-12 | $19.16 | $19.16 | $19.00 | $19.03 | $12.15 | 3,771,857 |
| 2018-07-11 | $19.04 | $19.18 | $19.02 | $19.13 | $12.22 | 2,946,786 |
| 2018-07-10 | $19.06 | $19.12 | $18.98 | $19.06 | $12.17 | 4,925,016 |
| 2018-07-09 | $19.11 | $19.12 | $18.92 | $19.02 | $12.15 | 5,267,837 |
| 2018-07-06 | $19.04 | $19.11 | $18.98 | $19.07 | $12.18 | 4,017,243 |
| 2018-07-05 | $18.96 | $19.04 | $18.90 | $19.04 | $12.16 | 3,448,511 |
| 2018-07-03 | $18.83 | $18.98 | $18.80 | $18.95 | $12.10 | 2,730,972 |
| 2018-07-02 | $18.60 | $18.85 | $18.60 | $18.83 | $12.03 | 3,433,859 |
| 2018-06-29 | $18.72 | $18.82 | $18.59 | $18.59 | $11.87 | 4,806,319 |
| 2018-06-28 | $18.52 | $18.76 | $18.46 | $18.76 | $11.98 | 3,870,597 |
| 2018-06-27 | $18.85 | $18.86 | $18.61 | $18.62 | $11.78 | 4,728,526 |
| 2018-06-26 | $18.90 | $18.94 | $18.80 | $18.81 | $11.90 | 3,808,180 |
| 2018-06-25 | $18.90 | $18.98 | $18.88 | $18.90 | $11.96 | 3,844,096 |
| 2018-06-22 | $18.90 | $19.00 | $18.87 | $18.90 | $11.96 | 5,556,651 |
| 2018-06-21 | $18.97 | $18.97 | $18.88 | $18.90 | $11.96 | 6,677,818 |
| 2018-06-20 | $18.93 | $19.04 | $18.89 | $18.94 | $11.98 | 5,535,216 |
| 2018-06-19 | $18.90 | $19.02 | $18.90 | $18.99 | $12.01 | 5,386,653 |
| 2018-06-18 | $18.90 | $19.00 | $18.86 | $18.94 | $11.98 | 4,210,075 |
| 2018-06-15 | $19.00 | $19.02 | $18.87 | $18.90 | $11.96 | 8,693,406 |
| 2018-06-14 | $18.82 | $19.01 | $18.81 | $19.00 | $12.02 | 4,083,165 |
| 2018-06-13 | $18.91 | $18.93 | $18.76 | $18.78 | $11.88 | 5,925,270 |
| 2018-06-12 | $18.94 | $19.00 | $18.86 | $18.91 | $11.96 | 7,039,348 |
| 2018-06-11 | $19.00 | $19.03 | $18.92 | $18.96 | $11.99 | 5,457,755 |
| 2018-06-08 | $18.90 | $19.00 | $18.86 | $18.98 | $12.01 | 4,255,201 |
| 2018-06-07 | $18.84 | $18.98 | $18.81 | $18.90 | $11.96 | 3,374,292 |
| 2018-06-06 | $18.88 | $18.89 | $18.76 | $18.83 | $11.91 | 6,485,131 |
| 2018-06-05 | $18.94 | $18.94 | $18.75 | $18.88 | $11.94 | 3,478,151 |
| 2018-06-04 | $19.01 | $19.03 | $18.82 | $18.89 | $11.95 | 4,486,087 |
| 2018-06-01 | $18.84 | $18.92 | $18.69 | $18.88 | $11.94 | 5,945,058 |
| 2018-05-31 | $19.26 | $19.26 | $18.79 | $18.82 | $11.90 | 9,440,738 |
| 2018-05-30 | $19.05 | $19.26 | $19.00 | $19.26 | $12.18 | 7,462,557 |
| 2018-05-29 | $19.09 | $19.24 | $19.00 | $19.17 | $12.01 | 8,870,250 |
| 2018-05-25 | $18.86 | $19.16 | $18.86 | $19.09 | $11.96 | 8,348,158 |
| 2018-05-24 | $18.61 | $19.01 | $18.60 | $18.90 | $11.84 | 32,343,990 |
| 2018-05-23 | $19.13 | $19.25 | $19.04 | $19.18 | $12.02 | 4,368,380 |
| 2018-05-22 | $19.10 | $19.23 | $19.05 | $19.11 | $11.98 | 4,052,954 |
| 2018-05-21 | $18.90 | $19.12 | $18.81 | $19.10 | $11.97 | 3,988,051 |
| 2018-05-18 | $18.88 | $18.94 | $18.82 | $18.89 | $11.84 | 3,035,417 |
| 2018-05-17 | $18.87 | $18.89 | $18.81 | $18.84 | $11.81 | 2,076,815 |
| 2018-05-16 | $18.87 | $18.99 | $18.84 | $18.88 | $11.83 | 3,180,202 |
| 2018-05-15 | $18.93 | $18.98 | $18.87 | $18.87 | $11.83 | 3,036,756 |
| 2018-05-14 | $19.04 | $19.10 | $18.96 | $18.97 | $11.89 | 2,913,765 |
| 2018-05-11 | $19.00 | $19.11 | $18.98 | $19.00 | $11.91 | 2,151,173 |
| 2018-05-10 | $18.90 | $19.06 | $18.85 | $19.01 | $11.91 | 2,802,701 |
| 2018-05-09 | $18.90 | $18.91 | $18.71 | $18.80 | $11.78 | 3,002,217 |
| 2018-05-08 | $19.14 | $19.16 | $18.75 | $18.80 | $11.78 | 3,474,638 |
| 2018-05-07 | $19.09 | $19.23 | $19.05 | $19.14 | $12.00 | 3,218,726 |
| 2018-05-04 | $18.81 | $19.13 | $18.78 | $19.05 | $11.94 | 3,464,323 |
| 2018-05-03 | $18.83 | $18.93 | $18.55 | $18.83 | $11.80 | 4,190,371 |
| 2018-05-02 | $18.85 | $18.95 | $18.72 | $18.74 | $11.74 | 3,551,222 |
| 2018-05-01 | $18.92 | $18.94 | $18.79 | $18.86 | $11.82 | 2,170,067 |
| 2018-04-30 | $19.03 | $19.10 | $18.90 | $18.92 | $11.86 | 2,936,730 |
| 2018-04-27 | $18.92 | $19.03 | $18.84 | $18.99 | $11.90 | 2,926,062 |
| 2018-04-26 | $18.85 | $19.12 | $18.85 | $19.09 | $11.85 | 4,576,256 |
| 2018-04-25 | $18.82 | $19.00 | $18.79 | $18.94 | $11.76 | 4,747,963 |
| 2018-04-24 | $18.85 | $18.96 | $18.75 | $18.86 | $11.71 | 3,535,740 |
| 2018-04-23 | $18.73 | $18.79 | $18.68 | $18.79 | $11.67 | 2,622,880 |
| 2018-04-20 | $18.76 | $18.83 | $18.56 | $18.66 | $11.58 | 4,465,639 |
| 2018-04-19 | $18.80 | $18.86 | $18.63 | $18.71 | $11.62 | 2,466,493 |
| 2018-04-18 | $18.80 | $18.90 | $18.76 | $18.76 | $11.65 | 1,825,206 |
| 2018-04-17 | $18.78 | $18.81 | $18.70 | $18.78 | $11.66 | 2,489,814 |
| 2018-04-16 | $18.64 | $18.77 | $18.49 | $18.74 | $11.63 | 2,623,745 |
| 2018-04-13 | $18.64 | $18.73 | $18.57 | $18.61 | $11.55 | 2,128,473 |
| 2018-04-12 | $18.79 | $18.83 | $18.61 | $18.62 | $11.56 | 2,386,322 |
| 2018-04-11 | $18.74 | $18.84 | $18.65 | $18.80 | $11.67 | 2,692,976 |
| 2018-04-10 | $18.95 | $18.97 | $18.74 | $18.74 | $11.63 | 3,335,539 |
| 2018-04-09 | $18.99 | $19.09 | $18.85 | $18.87 | $11.71 | 2,754,859 |
| 2018-04-06 | $18.81 | $19.07 | $18.81 | $18.95 | $11.76 | 3,345,112 |
| 2018-04-05 | $19.00 | $19.00 | $18.81 | $18.85 | $11.70 | 4,143,958 |
| 2018-04-04 | $18.85 | $18.99 | $18.79 | $18.94 | $11.76 | 2,808,008 |
| 2018-04-03 | $18.82 | $19.00 | $18.72 | $18.88 | $11.72 | 2,411,322 |
| 2018-04-02 | $18.90 | $18.94 | $18.64 | $18.75 | $11.64 | 2,501,633 |
| 2018-03-29 | $18.86 | $19.08 | $18.83 | $18.92 | $11.75 | 3,085,195 |
| 2018-03-28 | $18.69 | $18.89 | $18.58 | $18.81 | $11.68 | 3,464,270 |
| 2018-03-27 | $18.84 | $19.04 | $18.73 | $18.98 | $11.67 | 3,604,384 |
| 2018-03-26 | $18.72 | $18.95 | $18.67 | $18.85 | $11.59 | 2,521,691 |
| 2018-03-23 | $18.77 | $18.89 | $18.66 | $18.70 | $11.50 | 2,872,895 |
| 2018-03-22 | $18.64 | $18.91 | $18.63 | $18.76 | $11.54 | 3,847,022 |
| 2018-03-21 | $18.78 | $18.92 | $18.68 | $18.72 | $11.51 | 4,085,969 |
| 2018-03-20 | $18.70 | $18.84 | $18.67 | $18.74 | $11.52 | 1,985,527 |
| 2018-03-19 | $18.84 | $18.88 | $18.56 | $18.71 | $11.51 | 2,635,656 |
| 2018-03-16 | $18.81 | $18.97 | $18.71 | $18.92 | $11.63 | 2,651,206 |
| 2018-03-15 | $18.75 | $18.81 | $18.52 | $18.74 | $11.52 | 2,850,723 |
| 2018-03-14 | $18.80 | $19.00 | $18.78 | $18.80 | $11.56 | 2,727,612 |
| 2018-03-13 | $18.71 | $18.87 | $18.71 | $18.79 | $11.55 | 2,652,799 |
| 2018-03-12 | $18.48 | $18.78 | $18.48 | $18.65 | $11.47 | 2,981,347 |
| 2018-03-09 | $18.58 | $18.60 | $18.35 | $18.50 | $11.38 | 2,374,428 |
| 2018-03-08 | $18.45 | $18.60 | $18.38 | $18.56 | $11.41 | 2,666,678 |
| 2018-03-07 | $18.33 | $18.55 | $18.33 | $18.44 | $11.34 | 2,680,342 |
| 2018-03-06 | $18.30 | $18.41 | $18.20 | $18.39 | $11.31 | 2,854,204 |
| 2018-03-05 | $18.20 | $18.43 | $18.17 | $18.31 | $11.26 | 3,275,704 |
| 2018-03-02 | $18.01 | $18.20 | $17.86 | $18.17 | $11.17 | 3,358,420 |
| 2018-03-01 | $18.00 | $18.20 | $17.84 | $17.98 | $11.06 | 4,505,519 |
| 2018-02-28 | $18.37 | $18.43 | $17.91 | $17.94 | $11.03 | 6,413,486 |
| 2018-02-27 | $18.75 | $18.90 | $18.34 | $18.38 | $11.30 | 4,969,339 |
| 2018-02-26 | $18.97 | $19.04 | $18.79 | $18.98 | $11.56 | 3,688,245 |
| 2018-02-23 | $18.68 | $18.90 | $18.67 | $18.84 | $11.47 | 2,695,581 |
| 2018-02-22 | $18.69 | $18.70 | $18.46 | $18.60 | $11.33 | 3,332,617 |
| 2018-02-21 | $18.85 | $19.06 | $18.59 | $18.59 | $11.32 | 4,147,958 |
| 2018-02-20 | $19.35 | $19.40 | $18.78 | $18.83 | $11.47 | 4,128,056 |
| 2018-02-16 | $19.24 | $19.49 | $19.18 | $19.39 | $11.81 | 5,249,247 |
| 2018-02-15 | $18.95 | $19.34 | $18.94 | $19.25 | $11.72 | 3,583,664 |
| 2018-02-14 | $18.85 | $19.00 | $18.80 | $18.87 | $11.49 | 3,095,265 |
| 2018-02-13 | $18.82 | $19.00 | $18.66 | $18.94 | $11.53 | 2,505,291 |
| 2018-02-12 | $18.68 | $18.88 | $18.57 | $18.86 | $11.49 | 4,046,398 |
| 2018-02-09 | $18.59 | $18.77 | $18.38 | $18.58 | $11.31 | 5,907,118 |
| 2018-02-08 | $18.55 | $18.85 | $18.45 | $18.48 | $11.25 | 4,405,246 |
| 2018-02-07 | $18.71 | $19.06 | $18.58 | $18.58 | $11.31 | 5,559,700 |
| 2018-02-06 | $18.02 | $18.87 | $17.94 | $18.68 | $11.38 | 8,225,235 |
| 2018-02-05 | $18.40 | $18.46 | $18.01 | $18.24 | $11.11 | 7,153,677 |
| 2018-02-02 | $18.82 | $18.87 | $18.46 | $18.48 | $11.25 | 6,361,276 |
| 2018-02-01 | $18.65 | $19.18 | $18.61 | $18.81 | $11.45 | 5,829,423 |
| 2018-01-31 | $19.13 | $19.24 | $18.57 | $18.79 | $11.44 | 7,972,221 |
| 2018-01-30 | $18.98 | $19.17 | $18.97 | $19.10 | $11.63 | 5,929,859 |
| 2018-01-29 | $19.48 | $19.52 | $19.11 | $19.19 | $11.58 | 9,930,896 |
| 2018-01-26 | $19.62 | $19.67 | $19.37 | $19.52 | $11.78 | 4,340,484 |
| 2018-01-25 | $19.75 | $19.75 | $19.47 | $19.60 | $11.82 | 3,671,120 |
| 2018-01-24 | $19.74 | $19.76 | $19.59 | $19.72 | $11.90 | 2,778,581 |
| 2018-01-23 | $19.48 | $19.73 | $19.48 | $19.69 | $11.88 | 2,802,327 |
| 2018-01-22 | $19.59 | $19.65 | $19.46 | $19.48 | $11.75 | 2,695,049 |
| 2018-01-19 | $19.28 | $19.61 | $19.28 | $19.58 | $11.81 | 4,339,793 |
| 2018-01-18 | $19.53 | $19.59 | $19.28 | $19.29 | $11.64 | 3,140,059 |
| 2018-01-17 | $19.48 | $19.66 | $19.47 | $19.57 | $11.81 | 2,777,896 |
| 2018-01-16 | $19.60 | $19.77 | $19.47 | $19.48 | $11.75 | 4,563,596 |
| 2018-01-12 | $19.78 | $19.85 | $19.47 | $19.59 | $11.82 | 4,255,671 |
| 2018-01-11 | $19.57 | $19.78 | $19.55 | $19.76 | $11.92 | 2,939,200 |
| 2018-01-10 | $19.70 | $19.75 | $19.34 | $19.66 | $11.86 | 6,032,194 |
| 2018-01-09 | $19.90 | $19.95 | $19.73 | $19.78 | $11.93 | 3,555,071 |
| 2018-01-08 | $19.85 | $19.93 | $19.75 | $19.87 | $11.99 | 3,110,487 |
| 2018-01-05 | $19.74 | $19.89 | $19.67 | $19.85 | $11.98 | 3,444,164 |
| 2018-01-04 | $19.64 | $19.79 | $19.54 | $19.72 | $11.90 | 3,814,503 |
| 2018-01-03 | $19.93 | $20.06 | $19.60 | $19.62 | $11.84 | 4,540,711 |
| 2018-01-02 | $20.26 | $20.26 | $19.82 | $19.94 | $12.03 | 4,958,460 |
| 2017-12-29 | $20.32 | $20.33 | $20.12 | $20.19 | $12.18 | 2,897,862 |
| 2017-12-28 | $20.14 | $20.34 | $20.01 | $20.34 | $12.27 | 2,363,194 |
| 2017-12-27 | $20.27 | $20.37 | $20.17 | $20.27 | $12.12 | 2,164,037 |
| 2017-12-26 | $20.23 | $20.34 | $20.18 | $20.22 | $12.09 | 2,330,835 |
| 2017-12-22 | $20.19 | $20.28 | $20.14 | $20.22 | $12.09 | 2,207,162 |
| 2017-12-21 | $20.17 | $20.28 | $20.11 | $20.19 | $12.07 | 2,277,096 |
| 2017-12-20 | $20.06 | $20.20 | $19.88 | $20.13 | $12.04 | 4,240,305 |
| 2017-12-19 | $20.52 | $20.61 | $20.02 | $20.02 | $11.97 | 6,617,886 |
| 2017-12-18 | $20.69 | $20.84 | $20.45 | $20.51 | $12.26 | 4,658,227 |
| 2017-12-15 | $20.48 | $20.72 | $20.45 | $20.63 | $12.34 | 5,152,343 |
| 2017-12-14 | $20.35 | $20.44 | $20.27 | $20.42 | $12.21 | 3,412,949 |
| 2017-12-13 | $20.28 | $20.54 | $20.21 | $20.31 | $12.15 | 4,332,481 |
| 2017-12-12 | $20.25 | $20.36 | $20.24 | $20.28 | $12.13 | 2,597,643 |
| 2017-12-11 | $20.36 | $20.38 | $20.24 | $20.31 | $12.15 | 2,735,409 |
| 2017-12-08 | $20.45 | $20.45 | $20.19 | $20.37 | $12.18 | 3,387,632 |
| 2017-12-07 | $20.24 | $20.44 | $20.23 | $20.40 | $12.20 | 2,852,321 |
| 2017-12-06 | $20.31 | $20.39 | $20.13 | $20.26 | $12.12 | 3,784,742 |
| 2017-12-05 | $20.32 | $20.37 | $20.17 | $20.36 | $12.18 | 3,578,095 |
| 2017-12-04 | $20.17 | $20.40 | $20.13 | $20.32 | $12.15 | 6,678,044 |
| 2017-12-01 | $19.91 | $20.04 | $19.75 | $20.02 | $11.97 | 4,941,867 |
| 2017-11-30 | $20.10 | $20.14 | $19.76 | $19.90 | $11.90 | 6,754,826 |
| 2017-11-29 | $20.07 | $20.25 | $19.96 | $20.07 | $12.00 | 2,901,090 |
| 2017-11-28 | $20.23 | $20.33 | $20.15 | $20.28 | $12.02 | 2,715,039 |
| 2017-11-27 | $20.27 | $20.35 | $20.18 | $20.24 | $12.00 | 2,840,170 |
| 2017-11-24 | $20.49 | $20.54 | $20.18 | $20.24 | $12.00 | 3,339,381 |
| 2017-11-22 | $20.24 | $20.50 | $20.19 | $20.42 | $12.10 | 3,988,775 |
| 2017-11-21 | $20.13 | $20.30 | $20.10 | $20.21 | $11.98 | 3,358,256 |
| 2017-11-20 | $19.86 | $20.11 | $19.84 | $20.07 | $11.89 | 4,756,307 |
| 2017-11-17 | $19.74 | $19.87 | $19.72 | $19.82 | $11.75 | 3,778,296 |
| 2017-11-16 | $19.71 | $19.79 | $19.66 | $19.76 | $11.71 | 3,692,088 |
| 2017-11-15 | $19.88 | $19.91 | $19.63 | $19.63 | $11.63 | 5,509,504 |
| 2017-11-14 | $19.82 | $19.95 | $19.76 | $19.94 | $11.82 | 3,586,533 |
| 2017-11-13 | $19.54 | $19.85 | $19.51 | $19.82 | $11.75 | 5,512,406 |
| 2017-11-10 | $19.65 | $19.82 | $19.46 | $19.55 | $11.59 | 5,703,613 |
| 2017-11-09 | $19.77 | $19.94 | $19.60 | $19.65 | $11.65 | 5,469,966 |
| 2017-11-08 | $19.66 | $19.95 | $19.64 | $19.73 | $11.69 | 5,277,432 |
| 2017-11-07 | $19.36 | $19.79 | $19.26 | $19.57 | $11.60 | 8,350,832 |
| 2017-11-06 | $19.73 | $19.75 | $19.37 | $19.43 | $11.52 | 8,362,501 |
| 2017-11-03 | $19.85 | $19.85 | $19.66 | $19.78 | $11.72 | 4,952,515 |
| 2017-11-02 | $20.22 | $20.25 | $19.74 | $19.85 | $11.76 | 8,897,066 |
| 2017-11-01 | $20.16 | $20.23 | $20.05 | $20.20 | $11.97 | 5,998,955 |
| 2017-10-31 | $20.30 | $20.41 | $20.11 | $20.13 | $11.93 | 5,808,420 |
| 2017-10-30 | $20.57 | $20.63 | $20.27 | $20.31 | $12.04 | 7,235,949 |
| 2017-10-27 | $20.56 | $20.81 | $20.25 | $20.68 | $12.15 | 6,980,302 |
| 2017-10-26 | $21.56 | $21.60 | $20.50 | $20.53 | $12.06 | 10,668,617 |
| 2017-10-25 | $21.59 | $21.63 | $21.15 | $21.44 | $12.60 | 6,488,802 |
| 2017-10-24 | $21.63 | $21.72 | $21.56 | $21.62 | $12.70 | 3,296,066 |
| 2017-10-23 | $21.83 | $21.85 | $21.50 | $21.63 | $12.71 | 4,525,068 |
| 2017-10-20 | $21.79 | $21.80 | $21.57 | $21.79 | $12.80 | 4,741,062 |
| 2017-10-19 | $21.80 | $21.83 | $21.75 | $21.79 | $12.80 | 1,974,690 |
| 2017-10-18 | $21.83 | $21.90 | $21.81 | $21.81 | $12.81 | 3,846,003 |
| 2017-10-17 | $21.85 | $21.89 | $21.79 | $21.85 | $12.84 | 2,035,540 |
| 2017-10-16 | $21.83 | $21.85 | $21.71 | $21.76 | $12.78 | 2,897,292 |
| 2017-10-13 | $21.62 | $21.84 | $21.62 | $21.76 | $12.78 | 3,383,717 |
| 2017-10-12 | $21.50 | $21.64 | $21.49 | $21.56 | $12.67 | 3,697,940 |
| 2017-10-11 | $21.44 | $21.51 | $21.41 | $21.50 | $12.63 | 3,071,706 |
| 2017-10-10 | $21.56 | $21.58 | $21.40 | $21.44 | $12.60 | 2,836,095 |
| 2017-10-09 | $21.49 | $21.59 | $21.47 | $21.50 | $12.63 | 2,064,441 |
| 2017-10-06 | $21.66 | $21.66 | $21.32 | $21.46 | $12.61 | 8,671,855 |
| 2017-10-05 | $21.78 | $21.88 | $21.73 | $21.80 | $12.81 | 2,666,942 |
| 2017-10-04 | $21.67 | $21.80 | $21.59 | $21.77 | $12.79 | 2,819,667 |
| 2017-10-03 | $21.70 | $21.82 | $21.67 | $21.74 | $12.77 | 1,953,465 |
| 2017-10-02 | $21.72 | $21.82 | $21.61 | $21.70 | $12.75 | 4,014,570 |
| 2017-09-29 | $21.60 | $21.74 | $21.54 | $21.68 | $12.74 | 4,286,261 |
| 2017-09-28 | $21.58 | $21.65 | $21.31 | $21.64 | $12.71 | 4,567,246 |
| 2017-09-27 | $21.87 | $21.94 | $21.55 | $21.76 | $12.68 | 6,138,639 |
| 2017-09-26 | $21.75 | $21.92 | $21.65 | $21.84 | $12.72 | 6,190,405 |
| 2017-09-25 | $21.61 | $21.76 | $21.50 | $21.71 | $12.65 | 5,316,447 |
| 2017-09-22 | $21.48 | $21.68 | $21.43 | $21.60 | $12.58 | 8,443,126 |
| 2017-09-21 | $21.39 | $21.53 | $21.29 | $21.40 | $12.47 | 3,187,197 |
| 2017-09-20 | $21.49 | $21.60 | $21.28 | $21.36 | $12.44 | 5,666,072 |
| 2017-09-19 | $21.38 | $21.55 | $21.38 | $21.44 | $12.49 | 4,928,539 |
| 2017-09-18 | $21.18 | $21.38 | $21.16 | $21.35 | $12.44 | 4,521,546 |
| 2017-09-15 | $21.00 | $21.18 | $20.95 | $21.11 | $12.30 | 6,873,379 |
| 2017-09-14 | $21.00 | $21.04 | $20.82 | $21.00 | $12.24 | 6,372,217 |
| 2017-09-13 | $20.89 | $21.07 | $20.89 | $20.95 | $12.21 | 33,077,563 |
| 2017-09-12 | $21.50 | $21.53 | $21.41 | $21.50 | $12.53 | 2,753,591 |
| 2017-09-11 | $21.33 | $21.52 | $21.27 | $21.51 | $12.53 | 3,395,403 |
| 2017-09-08 | $21.35 | $21.40 | $21.21 | $21.36 | $12.44 | 2,206,474 |
| 2017-09-07 | $21.27 | $21.35 | $21.17 | $21.35 | $12.44 | 3,418,290 |
| 2017-09-06 | $21.38 | $21.41 | $21.24 | $21.25 | $12.38 | 3,137,813 |
| 2017-09-05 | $21.46 | $21.57 | $21.24 | $21.27 | $12.39 | 4,145,938 |
| 2017-09-01 | $21.54 | $21.57 | $21.43 | $21.45 | $12.50 | 1,712,458 |
| 2017-08-31 | $21.27 | $21.54 | $21.26 | $21.54 | $12.55 | 3,434,454 |
| 2017-08-30 | $21.21 | $21.32 | $21.20 | $21.22 | $12.36 | 1,743,229 |
| 2017-08-29 | $21.47 | $21.55 | $21.20 | $21.20 | $12.35 | 3,985,729 |
| 2017-08-28 | $21.64 | $21.69 | $21.57 | $21.67 | $12.52 | 3,596,611 |
| 2017-08-25 | $21.75 | $21.75 | $21.57 | $21.64 | $12.50 | 3,920,483 |
| 2017-08-24 | $21.60 | $21.70 | $21.51 | $21.66 | $12.51 | 2,244,332 |
| 2017-08-23 | $21.53 | $21.64 | $21.51 | $21.53 | $12.44 | 2,915,923 |
| 2017-08-22 | $21.43 | $21.62 | $21.41 | $21.55 | $12.45 | 3,346,315 |
| 2017-08-21 | $21.48 | $21.48 | $21.33 | $21.41 | $12.37 | 1,990,731 |
| 2017-08-18 | $21.39 | $21.51 | $21.31 | $21.43 | $12.38 | 3,600,118 |
| 2017-08-17 | $21.50 | $21.51 | $21.36 | $21.39 | $12.36 | 2,565,346 |
| 2017-08-16 | $21.48 | $21.64 | $21.45 | $21.50 | $12.42 | 4,045,704 |
| 2017-08-15 | $21.42 | $21.51 | $21.31 | $21.48 | $12.41 | 2,428,637 |
| 2017-08-14 | $21.39 | $21.57 | $21.29 | $21.41 | $12.37 | 3,874,165 |
| 2017-08-11 | $21.20 | $21.35 | $21.07 | $21.34 | $12.33 | 4,151,229 |
| 2017-08-10 | $21.30 | $21.40 | $21.18 | $21.25 | $12.28 | 4,830,561 |
| 2017-08-09 | $21.08 | $21.40 | $21.05 | $21.31 | $12.31 | 5,558,225 |
| 2017-08-08 | $21.09 | $21.15 | $21.00 | $21.10 | $12.19 | 3,095,421 |
| 2017-08-07 | $21.03 | $21.10 | $20.92 | $21.07 | $12.17 | 2,543,417 |
| 2017-08-04 | $21.16 | $21.16 | $20.91 | $20.99 | $12.13 | 2,330,837 |
| 2017-08-03 | $21.11 | $21.22 | $20.99 | $21.15 | $12.22 | 3,254,717 |
| 2017-08-02 | $21.24 | $21.24 | $21.11 | $21.15 | $12.22 | 3,085,147 |
| 2017-08-01 | $21.18 | $21.23 | $21.09 | $21.20 | $12.25 | 3,098,564 |
| 2017-07-31 | $21.16 | $21.21 | $21.08 | $21.18 | $12.24 | 4,874,343 |
| 2017-07-28 | $21.18 | $21.18 | $20.92 | $21.09 | $12.18 | 3,802,211 |
| 2017-07-27 | $21.24 | $21.25 | $20.76 | $21.19 | $12.24 | 4,959,639 |
| 2017-07-26 | $21.10 | $21.25 | $21.08 | $21.17 | $12.13 | 6,169,858 |
| 2017-07-25 | $21.16 | $21.25 | $20.98 | $21.06 | $12.06 | 4,539,946 |
| 2017-07-24 | $21.17 | $21.30 | $21.13 | $21.16 | $12.12 | 4,385,886 |
| 2017-07-21 | $21.03 | $21.21 | $20.91 | $21.16 | $12.12 | 4,490,759 |
| 2017-07-20 | $21.07 | $21.18 | $20.95 | $21.00 | $12.03 | 4,708,640 |
| 2017-07-19 | $21.20 | $21.22 | $21.04 | $21.07 | $12.07 | 4,702,687 |
| 2017-07-18 | $21.39 | $21.39 | $21.04 | $21.22 | $12.16 | 4,992,332 |
| 2017-07-17 | $21.61 | $21.69 | $21.45 | $21.47 | $12.30 | 2,681,395 |
| 2017-07-14 | $21.41 | $21.67 | $21.40 | $21.61 | $12.38 | 3,827,290 |
| 2017-07-13 | $21.70 | $21.71 | $21.26 | $21.38 | $12.25 | 3,698,086 |
| 2017-07-12 | $21.60 | $21.76 | $21.53 | $21.63 | $12.39 | 3,786,089 |
| 2017-07-11 | $21.53 | $21.64 | $21.42 | $21.52 | $12.33 | 2,536,374 |
| 2017-07-10 | $21.41 | $21.67 | $21.40 | $21.45 | $12.29 | 2,972,286 |
| 2017-07-07 | $21.65 | $21.66 | $21.30 | $21.37 | $12.24 | 2,599,946 |
| 2017-07-06 | $21.65 | $21.71 | $21.54 | $21.62 | $12.39 | 4,027,257 |
| 2017-07-05 | $21.70 | $21.94 | $21.62 | $21.70 | $12.43 | 3,814,614 |
| 2017-07-03 | $21.34 | $21.67 | $21.30 | $21.64 | $12.40 | 3,414,471 |
| 2017-06-30 | $21.30 | $21.41 | $21.25 | $21.29 | $12.20 | 2,478,128 |
| 2017-06-29 | $21.48 | $21.52 | $21.16 | $21.29 | $12.20 | 3,969,091 |
| 2017-06-28 | $21.62 | $21.70 | $21.28 | $21.54 | $12.34 | 4,717,348 |
| 2017-06-27 | $22.28 | $22.31 | $21.69 | $21.70 | $12.33 | 5,787,855 |
| 2017-06-26 | $22.29 | $22.34 | $22.17 | $22.28 | $12.66 | 2,540,237 |
| 2017-06-23 | $22.21 | $22.28 | $22.13 | $22.21 | $12.62 | 2,619,146 |
| 2017-06-22 | $22.02 | $22.20 | $22.02 | $22.16 | $12.59 | 4,309,362 |
| 2017-06-21 | $22.10 | $22.20 | $21.92 | $21.95 | $12.47 | 2,368,982 |
| 2017-06-20 | $22.09 | $22.15 | $21.91 | $21.99 | $12.49 | 2,192,412 |
| 2017-06-19 | $22.15 | $22.25 | $22.01 | $22.06 | $12.53 | 2,944,049 |
| 2017-06-16 | $21.85 | $22.08 | $21.84 | $22.05 | $12.53 | 4,756,215 |
| 2017-06-15 | $21.50 | $21.88 | $21.41 | $21.84 | $12.41 | 3,621,600 |
| 2017-06-14 | $21.39 | $21.72 | $21.36 | $21.64 | $12.29 | 4,922,722 |
| 2017-06-13 | $21.36 | $21.41 | $21.23 | $21.37 | $12.14 | 2,371,591 |
| 2017-06-12 | $21.25 | $21.42 | $21.15 | $21.30 | $12.10 | 3,443,362 |
| 2017-06-09 | $21.10 | $21.41 | $21.06 | $21.35 | $12.13 | 4,879,590 |
| 2017-06-08 | $20.99 | $21.19 | $20.89 | $21.16 | $12.02 | 3,462,053 |
| 2017-06-07 | $21.00 | $21.07 | $20.83 | $20.96 | $11.91 | 3,791,048 |
| 2017-06-06 | $20.86 | $20.96 | $20.77 | $20.93 | $11.89 | 3,086,942 |
| 2017-06-05 | $20.84 | $20.87 | $20.74 | $20.84 | $11.84 | 3,132,347 |
| 2017-06-02 | $20.91 | $20.99 | $20.83 | $20.85 | $11.84 | 3,767,662 |
| 2017-06-01 | $20.78 | $21.08 | $20.71 | $20.91 | $11.88 | 4,211,293 |
| 2017-05-31 | $20.54 | $20.80 | $20.51 | $20.79 | $11.81 | 4,555,879 |
| 2017-05-30 | $20.52 | $20.58 | $20.44 | $20.54 | $11.67 | 1,994,811 |
| 2017-05-26 | $20.53 | $20.56 | $20.29 | $20.53 | $11.66 | 2,099,025 |
| 2017-05-25 | $20.67 | $20.74 | $20.55 | $20.66 | $11.63 | 2,322,755 |
| 2017-05-24 | $20.57 | $20.65 | $20.47 | $20.57 | $11.58 | 2,363,930 |
| 2017-05-23 | $20.35 | $20.60 | $20.35 | $20.53 | $11.56 | 2,742,203 |
| 2017-05-22 | $20.20 | $20.47 | $20.17 | $20.39 | $11.48 | 2,667,420 |
| 2017-05-19 | $20.03 | $20.16 | $19.96 | $20.15 | $11.35 | 5,339,383 |
| 2017-05-18 | $20.11 | $20.23 | $19.97 | $20.00 | $11.26 | 4,856,919 |
| 2017-05-17 | $20.05 | $20.23 | $20.03 | $20.16 | $11.35 | 4,583,937 |
| 2017-05-16 | $20.13 | $20.30 | $20.03 | $20.04 | $11.29 | 4,536,737 |
| 2017-05-15 | $20.00 | $20.13 | $19.98 | $20.09 | $11.31 | 6,910,094 |
| 2017-05-12 | $20.05 | $20.10 | $19.90 | $20.00 | $11.26 | 4,591,152 |
| 2017-05-11 | $19.90 | $19.97 | $19.85 | $19.96 | $11.24 | 3,553,016 |
| 2017-05-10 | $19.68 | $19.95 | $19.66 | $19.88 | $11.20 | 4,547,591 |
| 2017-05-09 | $20.08 | $20.20 | $19.57 | $19.66 | $11.07 | 7,622,727 |
| 2017-05-08 | $20.30 | $20.34 | $19.98 | $20.05 | $11.29 | 4,855,782 |
| 2017-05-05 | $20.05 | $20.32 | $20.04 | $20.19 | $11.37 | 5,588,860 |
| 2017-05-04 | $20.10 | $20.16 | $19.84 | $20.00 | $11.26 | 9,977,868 |
| 2017-05-03 | $20.51 | $20.61 | $20.11 | $20.13 | $11.34 | 9,601,231 |
| 2017-05-02 | $20.56 | $20.65 | $20.43 | $20.50 | $11.54 | 16,201,396 |
| 2017-05-01 | $21.14 | $21.42 | $21.11 | $21.17 | $11.92 | 3,534,719 |
| 2017-04-28 | $21.37 | $21.40 | $21.02 | $21.07 | $11.87 | 3,743,975 |
| 2017-04-27 | $20.80 | $21.37 | $20.76 | $21.35 | $12.02 | 4,391,144 |
| 2017-04-26 | $20.70 | $20.85 | $20.64 | $20.80 | $11.71 | 4,325,290 |
| 2017-04-25 | $20.83 | $20.94 | $20.75 | $20.87 | $11.65 | 3,306,468 |
| 2017-04-24 | $20.86 | $20.91 | $20.61 | $20.84 | $11.64 | 4,157,118 |
| 2017-04-21 | $20.72 | $20.86 | $20.66 | $20.79 | $11.61 | 2,614,460 |
| 2017-04-20 | $20.69 | $20.70 | $20.44 | $20.66 | $11.54 | 3,102,869 |
| 2017-04-19 | $20.67 | $20.69 | $20.44 | $20.63 | $11.52 | 3,066,939 |
| 2017-04-18 | $20.60 | $20.68 | $20.51 | $20.63 | $11.52 | 2,252,714 |
| 2017-04-17 | $20.33 | $20.62 | $20.30 | $20.62 | $11.51 | 3,152,474 |
| 2017-04-13 | $20.15 | $20.35 | $20.07 | $20.27 | $11.32 | 2,924,979 |
| 2017-04-12 | $20.10 | $20.18 | $20.06 | $20.09 | $11.22 | 2,180,704 |
| 2017-04-11 | $19.98 | $20.15 | $19.88 | $20.10 | $11.22 | 3,354,443 |
| 2017-04-10 | $20.10 | $20.11 | $19.98 | $20.05 | $11.19 | 2,311,071 |
| 2017-04-07 | $20.19 | $20.21 | $20.02 | $20.05 | $11.19 | 2,729,322 |
| 2017-04-06 | $20.17 | $20.17 | $19.99 | $20.09 | $11.22 | 3,415,808 |
| 2017-04-05 | $20.25 | $20.27 | $20.12 | $20.19 | $11.27 | 4,696,204 |
| 2017-04-04 | $20.07 | $20.26 | $20.01 | $20.21 | $11.28 | 2,697,591 |
| 2017-04-03 | $19.91 | $20.07 | $19.85 | $20.05 | $11.19 | 2,666,669 |
| 2017-03-31 | $19.91 | $20.02 | $19.86 | $19.89 | $11.11 | 1,987,026 |
| 2017-03-30 | $19.81 | $19.95 | $19.81 | $19.95 | $11.14 | 1,722,856 |
| 2017-03-29 | $19.77 | $19.94 | $19.70 | $19.90 | $11.11 | 2,272,891 |
| 2017-03-28 | $19.90 | $19.98 | $19.80 | $19.93 | $11.03 | 2,590,034 |
| 2017-03-27 | $19.72 | $19.85 | $19.68 | $19.85 | $10.98 | 1,847,375 |
| 2017-03-24 | $19.85 | $19.89 | $19.69 | $19.73 | $10.92 | 2,297,614 |
| 2017-03-23 | $19.85 | $19.95 | $19.79 | $19.87 | $10.99 | 2,551,413 |
| 2017-03-22 | $19.80 | $19.90 | $19.75 | $19.84 | $10.98 | 2,163,305 |
| 2017-03-21 | $19.79 | $19.84 | $19.65 | $19.79 | $10.95 | 2,192,199 |
| 2017-03-20 | $19.70 | $19.87 | $19.68 | $19.71 | $10.91 | 2,069,280 |
| 2017-03-17 | $19.57 | $19.75 | $19.57 | $19.67 | $10.88 | 4,289,954 |
| 2017-03-16 | $19.54 | $19.60 | $19.41 | $19.56 | $10.82 | 2,321,645 |
| 2017-03-15 | $19.21 | $19.53 | $19.18 | $19.51 | $10.80 | 3,862,941 |
| 2017-03-14 | $19.22 | $19.26 | $19.08 | $19.12 | $10.58 | 2,284,585 |
| 2017-03-13 | $19.32 | $19.49 | $19.18 | $19.24 | $10.65 | 2,371,175 |
| 2017-03-10 | $19.17 | $19.42 | $19.16 | $19.34 | $10.70 | 2,147,143 |
| 2017-03-09 | $19.17 | $19.39 | $19.04 | $19.11 | $10.57 | 2,834,701 |
| 2017-03-08 | $19.51 | $19.54 | $19.09 | $19.11 | $10.57 | 3,188,786 |
| 2017-03-07 | $19.46 | $19.58 | $19.43 | $19.49 | $10.78 | 1,783,912 |
| 2017-03-06 | $19.56 | $19.56 | $19.43 | $19.52 | $10.80 | 2,180,363 |
| 2017-03-03 | $19.42 | $19.56 | $19.37 | $19.56 | $10.82 | 2,220,692 |
| 2017-03-02 | $19.39 | $19.48 | $19.36 | $19.40 | $10.73 | 2,454,131 |
| 2017-03-01 | $19.51 | $19.65 | $19.33 | $19.39 | $10.73 | 2,855,139 |
| 2017-02-28 | $19.50 | $19.64 | $19.47 | $19.63 | $10.86 | 3,812,062 |
| 2017-02-27 | $19.50 | $19.63 | $19.50 | $19.53 | $10.81 | 2,138,919 |
| 2017-02-24 | $19.45 | $19.63 | $19.42 | $19.54 | $10.81 | 2,329,780 |
| 2017-02-23 | $19.54 | $19.69 | $19.52 | $19.64 | $10.77 | 2,982,029 |
| 2017-02-22 | $19.53 | $19.58 | $19.45 | $19.50 | $10.69 | 2,632,633 |
| 2017-02-21 | $19.55 | $19.56 | $19.40 | $19.53 | $10.71 | 2,222,069 |
| 2017-02-17 | $19.47 | $19.56 | $19.35 | $19.49 | $10.69 | 2,245,356 |
| 2017-02-16 | $19.28 | $19.60 | $19.28 | $19.46 | $10.67 | 2,837,924 |
| 2017-02-15 | $19.30 | $19.33 | $19.16 | $19.32 | $10.59 | 2,189,599 |
| 2017-02-14 | $19.42 | $19.47 | $19.17 | $19.29 | $10.58 | 2,232,445 |
| 2017-02-13 | $19.18 | $19.41 | $19.16 | $19.40 | $10.64 | 2,719,783 |
| 2017-02-10 | $19.09 | $19.22 | $19.09 | $19.17 | $10.51 | 1,952,973 |
| 2017-02-09 | $19.19 | $19.23 | $19.08 | $19.10 | $10.47 | 2,870,532 |
| 2017-02-08 | $19.10 | $19.16 | $19.02 | $19.16 | $10.51 | 3,482,902 |
| 2017-02-07 | $19.20 | $19.28 | $19.03 | $19.03 | $10.43 | 4,293,361 |
| 2017-02-06 | $18.96 | $19.21 | $18.95 | $19.20 | $10.53 | 3,834,460 |
| 2017-02-03 | $18.95 | $19.00 | $18.80 | $18.94 | $10.38 | 4,996,048 |
| 2017-02-02 | $18.57 | $18.97 | $18.50 | $18.83 | $10.32 | 4,420,831 |
| 2017-02-01 | $18.65 | $18.72 | $18.41 | $18.56 | $10.18 | 4,013,261 |
| 2017-01-31 | $18.94 | $18.95 | $18.50 | $18.67 | $10.24 | 4,028,018 |
| 2017-01-30 | $18.82 | $18.95 | $18.80 | $18.92 | $10.37 | 2,103,763 |
| 2017-01-27 | $18.91 | $18.94 | $18.80 | $18.93 | $10.38 | 1,954,663 |
| 2017-01-26 | $19.09 | $19.14 | $19.02 | $19.05 | $10.35 | 3,622,344 |
| 2017-01-25 | $19.24 | $19.24 | $19.05 | $19.11 | $10.38 | 3,380,564 |
| 2017-01-24 | $19.15 | $19.23 | $19.04 | $19.20 | $10.43 | 5,000,024 |
| 2017-01-23 | $18.96 | $19.19 | $18.93 | $19.10 | $10.37 | 2,306,354 |
| 2017-01-20 | $18.97 | $19.00 | $18.88 | $18.95 | $10.29 | 3,193,134 |
| 2017-01-19 | $19.00 | $19.03 | $18.96 | $19.00 | $10.32 | 3,552,785 |
| 2017-01-18 | $18.97 | $19.14 | $18.96 | $18.99 | $10.31 | 4,660,495 |
| 2017-01-17 | $18.87 | $19.08 | $18.87 | $18.96 | $10.30 | 2,384,430 |
| 2017-01-13 | $18.90 | $18.93 | $18.67 | $18.84 | $10.23 | 1,995,149 |
| 2017-01-12 | $18.77 | $18.92 | $18.75 | $18.87 | $10.25 | 2,773,478 |
| 2017-01-11 | $18.80 | $18.88 | $18.63 | $18.81 | $10.22 | 2,585,035 |
| 2017-01-10 | $18.92 | $18.92 | $18.57 | $18.75 | $10.18 | 3,470,348 |
| 2017-01-09 | $18.91 | $19.04 | $18.79 | $18.87 | $10.25 | 3,133,300 |
| 2017-01-06 | $18.91 | $19.03 | $18.85 | $18.87 | $10.25 | 2,730,068 |
| 2017-01-05 | $18.90 | $18.95 | $18.82 | $18.94 | $10.29 | 3,916,091 |
| 2017-01-04 | $18.65 | $18.92 | $18.60 | $18.90 | $10.26 | 5,882,666 |
| 2017-01-03 | $18.11 | $18.57 | $18.10 | $18.57 | $10.09 | 4,625,560 |
| 2016-12-30 | $18.16 | $18.20 | $18.03 | $18.13 | $9.85 | 2,736,006 |
| 2016-12-29 | $17.91 | $18.22 | $17.86 | $18.16 | $9.86 | 3,249,686 |
| 2016-12-28 | $17.93 | $17.96 | $17.76 | $17.91 | $9.73 | 3,415,957 |
| 2016-12-27 | $18.18 | $18.23 | $18.03 | $18.09 | $9.73 | 2,316,247 |
| 2016-12-23 | $18.30 | $18.30 | $17.99 | $18.15 | $9.76 | 2,555,495 |
| 2016-12-22 | $18.16 | $18.26 | $18.06 | $18.17 | $9.77 | 2,651,034 |
| 2016-12-21 | $18.08 | $18.20 | $18.00 | $18.09 | $9.73 | 2,687,381 |
| 2016-12-20 | $18.25 | $18.30 | $18.05 | $18.08 | $9.72 | 3,078,845 |
| 2016-12-19 | $17.98 | $18.25 | $17.91 | $18.25 | $9.81 | 3,567,662 |
| 2016-12-16 | $17.61 | $17.90 | $17.58 | $17.87 | $9.61 | 4,711,125 |
| 2016-12-15 | $17.65 | $17.75 | $17.30 | $17.53 | $9.43 | 8,322,508 |
| 2016-12-14 | $18.01 | $18.24 | $17.80 | $17.89 | $9.62 | 5,411,803 |
| 2016-12-13 | $18.30 | $18.35 | $17.97 | $17.99 | $9.67 | 6,771,081 |
| 2016-12-12 | $18.46 | $18.57 | $18.25 | $18.33 | $9.86 | 3,784,980 |
| 2016-12-09 | $18.50 | $18.63 | $18.43 | $18.49 | $9.94 | 2,955,684 |
| 2016-12-08 | $18.59 | $18.70 | $18.36 | $18.54 | $9.97 | 3,421,367 |
| 2016-12-07 | $18.43 | $18.72 | $18.40 | $18.59 | $10.00 | 3,475,112 |
| 2016-12-06 | $18.28 | $18.43 | $18.23 | $18.37 | $9.88 | 2,363,551 |
| 2016-12-05 | $17.87 | $18.30 | $17.86 | $18.28 | $9.83 | 3,954,451 |
| 2016-12-02 | $18.04 | $18.11 | $17.82 | $17.89 | $9.62 | 5,080,798 |
| 2016-12-01 | $18.66 | $18.70 | $17.92 | $18.09 | $9.73 | 10,664,032 |
| 2016-11-30 | $18.97 | $19.00 | $18.54 | $18.66 | $10.03 | 5,217,973 |
| 2016-11-29 | $18.66 | $19.04 | $18.65 | $19.01 | $10.22 | 3,873,670 |
| 2016-11-28 | $18.81 | $18.82 | $18.64 | $18.68 | $10.04 | 5,728,692 |
| 2016-11-25 | $18.95 | $19.00 | $18.86 | $18.92 | $10.08 | 2,550,247 |
| 2016-11-23 | $19.17 | $19.18 | $18.89 | $18.92 | $10.08 | 3,054,430 |
| 2016-11-22 | $19.26 | $19.31 | $19.18 | $19.18 | $10.21 | 2,501,591 |
| 2016-11-21 | $19.18 | $19.26 | $19.15 | $19.19 | $10.22 | 3,777,764 |
| 2016-11-18 | $19.21 | $19.28 | $19.02 | $19.14 | $10.19 | 3,660,715 |
| 2016-11-17 | $19.20 | $19.29 | $19.14 | $19.16 | $10.20 | 2,814,882 |
| 2016-11-16 | $19.36 | $19.50 | $19.11 | $19.16 | $10.20 | 4,316,927 |
| 2016-11-15 | $19.10 | $19.36 | $19.05 | $19.28 | $10.27 | 4,946,691 |
| 2016-11-14 | $19.50 | $19.50 | $19.06 | $19.08 | $10.16 | 3,685,284 |
| 2016-11-11 | $19.32 | $19.44 | $19.21 | $19.34 | $10.30 | 2,680,564 |
| 2016-11-10 | $19.66 | $19.70 | $19.12 | $19.26 | $10.26 | 9,712,281 |
| 2016-11-09 | $19.60 | $19.85 | $19.59 | $19.63 | $10.45 | 6,050,721 |
| 2016-11-08 | $19.93 | $19.99 | $19.85 | $19.90 | $10.60 | 4,388,350 |
| 2016-11-07 | $19.77 | $19.94 | $19.76 | $19.86 | $10.58 | 3,681,257 |
| 2016-11-04 | $19.62 | $19.76 | $19.59 | $19.71 | $10.50 | 2,387,788 |
| 2016-11-03 | $19.63 | $19.86 | $19.60 | $19.63 | $10.45 | 2,840,254 |
| 2016-11-02 | $19.70 | $19.77 | $19.55 | $19.61 | $10.44 | 4,648,838 |
| 2016-11-01 | $20.03 | $20.05 | $19.68 | $19.74 | $10.51 | 3,357,445 |
| 2016-10-31 | $19.84 | $20.07 | $19.78 | $20.06 | $10.68 | 4,040,043 |
| 2016-10-28 | $19.87 | $19.98 | $19.75 | $19.84 | $10.57 | 2,392,705 |
| 2016-10-27 | $20.03 | $20.11 | $19.85 | $19.89 | $10.59 | 2,757,321 |
| 2016-10-26 | $20.22 | $20.43 | $20.20 | $20.26 | $10.69 | 3,886,988 |
| 2016-10-25 | $20.13 | $20.29 | $19.90 | $20.18 | $10.65 | 5,609,524 |
| 2016-10-24 | $19.47 | $19.85 | $19.47 | $19.84 | $10.47 | 3,448,521 |
| 2016-10-21 | $19.48 | $19.58 | $19.42 | $19.48 | $10.28 | 1,301,631 |
| 2016-10-20 | $19.40 | $19.48 | $19.36 | $19.48 | $10.28 | 1,387,602 |
| 2016-10-19 | $19.37 | $19.44 | $19.30 | $19.43 | $10.26 | 1,383,938 |
| 2016-10-18 | $19.35 | $19.39 | $19.20 | $19.30 | $10.19 | 1,217,464 |
| 2016-10-17 | $19.32 | $19.38 | $19.22 | $19.25 | $10.16 | 1,484,318 |
| 2016-10-14 | $19.47 | $19.47 | $19.27 | $19.28 | $10.18 | 1,813,093 |
| 2016-10-13 | $19.21 | $19.52 | $19.21 | $19.47 | $10.28 | 3,381,462 |
| 2016-10-12 | $19.38 | $19.38 | $18.95 | $19.24 | $10.15 | 2,296,025 |
| 2016-10-11 | $19.00 | $19.11 | $18.92 | $18.99 | $10.02 | 2,573,708 |
| 2016-10-10 | $18.92 | $19.17 | $18.92 | $19.02 | $10.04 | 1,830,853 |
| 2016-10-07 | $18.61 | $18.98 | $18.61 | $18.92 | $9.99 | 3,017,290 |
| 2016-10-06 | $18.80 | $18.88 | $18.59 | $18.71 | $9.88 | 2,994,795 |
| 2016-10-05 | $19.03 | $19.13 | $18.86 | $18.90 | $9.98 | 2,841,613 |
| 2016-10-04 | $19.38 | $19.38 | $18.84 | $19.05 | $10.05 | 5,347,069 |
| 2016-10-03 | $19.48 | $19.50 | $19.30 | $19.31 | $10.19 | 2,561,175 |
| 2016-09-30 | $19.43 | $19.63 | $19.36 | $19.54 | $10.31 | 2,446,901 |
| 2016-09-29 | $19.54 | $19.57 | $19.33 | $19.41 | $10.24 | 1,561,694 |
| 2016-09-28 | $19.63 | $19.64 | $19.35 | $19.52 | $10.30 | 2,434,217 |
| 2016-09-27 | $19.82 | $19.94 | $19.76 | $19.78 | $10.34 | 2,120,711 |
| 2016-09-26 | $19.63 | $19.86 | $19.63 | $19.82 | $10.37 | 2,326,475 |
| 2016-09-23 | $19.71 | $19.80 | $19.64 | $19.70 | $10.30 | 2,672,640 |
| 2016-09-22 | $19.79 | $19.90 | $19.70 | $19.81 | $10.36 | 2,205,538 |
| 2016-09-21 | $19.54 | $19.72 | $19.30 | $19.70 | $10.30 | 2,919,919 |
| 2016-09-20 | $19.35 | $19.56 | $19.34 | $19.55 | $10.22 | 3,489,172 |
| 2016-09-19 | $19.17 | $19.44 | $19.16 | $19.30 | $10.09 | 1,570,735 |
| 2016-09-16 | $19.27 | $19.32 | $19.07 | $19.15 | $10.02 | 4,255,172 |
| 2016-09-15 | $19.47 | $19.47 | $19.19 | $19.36 | $10.12 | 2,974,699 |
| 2016-09-14 | $19.25 | $19.49 | $19.20 | $19.30 | $10.09 | 3,646,828 |
| 2016-09-13 | $19.36 | $19.41 | $19.13 | $19.18 | $10.03 | 4,364,458 |
| 2016-09-12 | $18.99 | $19.38 | $18.88 | $19.31 | $10.10 | 5,151,931 |
| 2016-09-09 | $19.76 | $19.76 | $19.05 | $19.05 | $9.96 | 4,099,677 |
| 2016-09-08 | $19.90 | $19.91 | $19.66 | $19.75 | $10.33 | 2,606,226 |
| 2016-09-07 | $19.79 | $19.92 | $19.72 | $19.89 | $10.40 | 3,181,758 |
| 2016-09-06 | $19.57 | $19.78 | $19.48 | $19.77 | $10.34 | 2,720,497 |
| 2016-09-02 | $19.33 | $19.60 | $19.25 | $19.57 | $10.23 | 2,340,033 |
| 2016-09-01 | $19.35 | $19.38 | $19.08 | $19.21 | $10.05 | 3,318,886 |
| 2016-08-31 | $19.50 | $19.51 | $19.15 | $19.31 | $10.10 | 4,688,757 |
| 2016-08-30 | $19.53 | $19.56 | $19.45 | $19.53 | $10.21 | 2,213,455 |
| 2016-08-29 | $19.60 | $19.68 | $19.50 | $19.52 | $10.21 | 2,624,143 |
| 2016-08-26 | $19.91 | $19.91 | $19.65 | $19.71 | $10.21 | 2,923,513 |
| 2016-08-25 | $19.98 | $19.98 | $19.85 | $19.88 | $10.30 | 2,190,812 |
| 2016-08-24 | $19.98 | $20.03 | $19.86 | $19.95 | $10.34 | 2,235,621 |
| 2016-08-23 | $19.85 | $20.04 | $19.72 | $19.97 | $10.35 | 2,354,200 |
| 2016-08-22 | $19.88 | $19.90 | $19.73 | $19.84 | $10.28 | 2,498,910 |
| 2016-08-19 | $19.80 | $19.87 | $19.69 | $19.87 | $10.30 | 2,160,943 |
| 2016-08-18 | $19.74 | $19.88 | $19.71 | $19.87 | $10.30 | 1,921,112 |
| 2016-08-17 | $19.73 | $19.81 | $19.52 | $19.79 | $10.26 | 2,627,412 |
| 2016-08-16 | $19.76 | $19.79 | $19.66 | $19.70 | $10.21 | 2,067,743 |
| 2016-08-15 | $19.83 | $19.94 | $19.76 | $19.78 | $10.25 | 1,796,752 |
| 2016-08-12 | $19.98 | $20.01 | $19.84 | $19.90 | $10.31 | 1,948,170 |
| 2016-08-11 | $20.04 | $20.04 | $19.82 | $19.95 | $10.34 | 2,038,250 |
| 2016-08-10 | $20.00 | $20.10 | $19.97 | $19.99 | $10.36 | 2,613,480 |
| 2016-08-09 | $19.82 | $20.01 | $19.73 | $20.01 | $10.37 | 2,602,366 |
| 2016-08-08 | $19.93 | $19.96 | $19.73 | $19.85 | $10.29 | 3,501,902 |
| 2016-08-05 | $19.78 | $19.98 | $19.75 | $19.89 | $10.31 | 2,072,580 |
| 2016-08-04 | $19.67 | $19.80 | $19.65 | $19.78 | $10.25 | 1,984,580 |
| 2016-08-03 | $19.50 | $19.70 | $19.44 | $19.69 | $10.20 | 2,693,555 |
| 2016-08-02 | $19.58 | $19.69 | $19.50 | $19.50 | $10.10 | 2,444,657 |
| 2016-08-01 | $19.53 | $19.69 | $19.47 | $19.66 | $10.19 | 2,983,326 |
| 2016-07-29 | $19.65 | $19.70 | $19.41 | $19.59 | $10.15 | 4,335,970 |
| 2016-07-28 | $19.25 | $19.66 | $19.25 | $19.62 | $10.17 | 5,938,022 |
| 2016-07-27 | $19.49 | $19.54 | $19.30 | $19.49 | $10.10 | 3,079,094 |
| 2016-07-26 | $19.66 | $19.69 | $19.60 | $19.67 | $10.09 | 2,170,612 |
| 2016-07-25 | $19.60 | $19.67 | $19.52 | $19.58 | $10.04 | 3,468,743 |
| 2016-07-22 | $19.57 | $19.71 | $19.55 | $19.64 | $10.07 | 3,109,821 |
| 2016-07-21 | $19.54 | $19.60 | $19.49 | $19.59 | $10.05 | 1,993,437 |
| 2016-07-20 | $19.49 | $19.63 | $19.43 | $19.54 | $10.02 | 4,383,801 |
| 2016-07-19 | $19.10 | $19.43 | $19.10 | $19.42 | $9.96 | 3,987,972 |
| 2016-07-18 | $19.20 | $19.26 | $19.17 | $19.21 | $9.85 | 1,822,861 |
| 2016-07-15 | $19.22 | $19.28 | $19.16 | $19.25 | $9.87 | 2,700,729 |
| 2016-07-14 | $19.20 | $19.31 | $19.16 | $19.20 | $9.85 | 2,199,903 |
| 2016-07-13 | $19.27 | $19.27 | $19.09 | $19.20 | $9.85 | 2,116,641 |
| 2016-07-12 | $19.21 | $19.29 | $19.15 | $19.24 | $9.87 | 4,413,281 |
| 2016-07-11 | $19.20 | $19.27 | $19.02 | $19.27 | $9.88 | 3,979,450 |
| 2016-07-08 | $19.42 | $19.47 | $19.20 | $19.24 | $9.87 | 4,651,115 |
| 2016-07-07 | $19.78 | $19.80 | $19.43 | $19.49 | $10.00 | 2,949,202 |
| 2016-07-06 | $19.62 | $19.85 | $19.48 | $19.82 | $10.17 | 4,102,140 |
| 2016-07-05 | $19.77 | $19.78 | $19.50 | $19.57 | $10.04 | 3,657,868 |
| 2016-07-01 | $19.86 | $19.88 | $19.59 | $19.73 | $10.12 | 2,662,594 |
| 2016-06-30 | $19.50 | $19.85 | $19.45 | $19.82 | $10.17 | 4,799,698 |
| 2016-06-29 | $19.66 | $19.66 | $19.43 | $19.45 | $9.98 | 4,831,299 |
| 2016-06-28 | $19.23 | $19.57 | $19.18 | $19.51 | $10.01 | 3,951,376 |
| 2016-06-27 | $19.51 | $19.58 | $19.10 | $19.33 | $9.81 | 5,837,405 |
| 2016-06-24 | $19.00 | $19.60 | $18.96 | $19.49 | $9.90 | 7,302,291 |
| 2016-06-23 | $19.30 | $19.31 | $19.20 | $19.29 | $9.79 | 2,090,258 |
| 2016-06-22 | $19.17 | $19.31 | $19.16 | $19.25 | $9.77 | 1,959,223 |
| 2016-06-21 | $19.27 | $19.37 | $19.14 | $19.17 | $9.73 | 3,402,097 |
| 2016-06-20 | $19.07 | $19.26 | $19.05 | $19.24 | $9.77 | 2,870,512 |
| 2016-06-17 | $19.02 | $19.20 | $18.98 | $19.00 | $9.65 | 5,690,575 |
| 2016-06-16 | $18.76 | $19.00 | $18.69 | $18.99 | $9.64 | 3,562,977 |
| 2016-06-15 | $18.55 | $18.79 | $18.54 | $18.73 | $9.51 | 2,372,740 |
| 2016-06-14 | $18.75 | $18.82 | $18.57 | $18.58 | $9.43 | 2,744,267 |
| 2016-06-13 | $18.81 | $18.87 | $18.66 | $18.77 | $9.53 | 3,744,848 |
| 2016-06-10 | $19.05 | $19.05 | $18.82 | $18.89 | $9.59 | 3,795,177 |
| 2016-06-09 | $19.10 | $19.11 | $19.02 | $19.07 | $9.68 | 2,814,457 |
| 2016-06-08 | $19.10 | $19.13 | $19.04 | $19.06 | $9.68 | 2,535,239 |
| 2016-06-07 | $19.14 | $19.16 | $19.05 | $19.11 | $9.70 | 3,123,222 |
| 2016-06-06 | $19.10 | $19.17 | $19.07 | $19.11 | $9.70 | 2,956,913 |
| 2016-06-03 | $19.05 | $19.12 | $18.98 | $19.07 | $9.68 | 3,981,132 |
| 2016-06-02 | $19.00 | $19.05 | $18.96 | $19.00 | $9.65 | 2,077,649 |
| 2016-06-01 | $18.87 | $19.00 | $18.86 | $18.98 | $9.64 | 2,517,227 |
| 2016-05-31 | $18.89 | $18.97 | $18.78 | $18.89 | $9.59 | 4,142,062 |
| 2016-05-27 | $19.00 | $19.07 | $18.83 | $18.88 | $9.59 | 2,059,078 |
| 2016-05-26 | $19.00 | $19.04 | $18.95 | $19.01 | $9.65 | 4,103,648 |
| 2016-05-25 | $19.15 | $19.18 | $19.03 | $19.11 | $9.60 | 4,047,647 |
| 2016-05-24 | $19.06 | $19.28 | $19.01 | $19.08 | $9.59 | 4,173,549 |
| 2016-05-23 | $19.30 | $19.37 | $18.78 | $19.17 | $9.63 | 7,722,227 |
| 2016-05-20 | $18.74 | $18.81 | $18.62 | $18.77 | $9.43 | 1,768,938 |
| 2016-05-19 | $18.57 | $18.76 | $18.48 | $18.66 | $9.38 | 3,032,004 |
| 2016-05-18 | $19.03 | $19.12 | $18.48 | $18.66 | $9.38 | 4,054,424 |
| 2016-05-17 | $19.23 | $19.23 | $18.97 | $19.05 | $9.57 | 2,353,782 |
| 2016-05-16 | $19.03 | $19.20 | $19.02 | $19.17 | $9.63 | 1,799,225 |
| 2016-05-13 | $19.14 | $19.22 | $19.04 | $19.13 | $9.61 | 1,778,065 |
| 2016-05-12 | $19.09 | $19.18 | $18.96 | $19.09 | $9.59 | 2,346,985 |
| 2016-05-11 | $19.04 | $19.24 | $19.03 | $19.07 | $9.58 | 3,098,176 |
| 2016-05-10 | $18.95 | $19.07 | $18.92 | $19.05 | $9.57 | 3,925,529 |
| 2016-05-09 | $18.94 | $19.05 | $18.82 | $18.91 | $9.50 | 5,267,413 |
| 2016-05-06 | $18.55 | $18.93 | $18.55 | $18.84 | $9.47 | 5,382,570 |
| 2016-05-05 | $18.47 | $18.59 | $18.39 | $18.58 | $9.34 | 3,577,887 |
| 2016-05-04 | $18.14 | $18.45 | $18.11 | $18.43 | $9.26 | 2,868,551 |
| 2016-05-03 | $18.26 | $18.31 | $18.06 | $18.15 | $9.12 | 2,196,923 |
| 2016-05-02 | $18.37 | $18.45 | $18.20 | $18.33 | $9.21 | 3,037,653 |
| 2016-04-29 | $18.18 | $18.38 | $18.16 | $18.37 | $9.23 | 3,286,314 |
| 2016-04-28 | $18.20 | $18.31 | $18.11 | $18.22 | $9.15 | 2,230,323 |
| 2016-04-27 | $18.04 | $18.26 | $18.00 | $18.26 | $9.17 | 3,874,736 |
| 2016-04-26 | $18.47 | $18.59 | $18.02 | $18.23 | $9.06 | 7,057,209 |
| 2016-04-25 | $18.57 | $18.69 | $18.47 | $18.66 | $9.27 | 2,155,042 |
| 2016-04-22 | $18.63 | $18.69 | $18.45 | $18.57 | $9.23 | 2,086,169 |
| 2016-04-21 | $18.75 | $18.79 | $18.51 | $18.59 | $9.24 | 3,016,098 |
| 2016-04-20 | $18.94 | $18.98 | $18.73 | $18.76 | $9.32 | 3,892,816 |
| 2016-04-19 | $18.89 | $18.98 | $18.83 | $18.93 | $9.41 | 2,326,318 |
| 2016-04-18 | $18.72 | $18.85 | $18.71 | $18.84 | $9.36 | 1,674,786 |
| 2016-04-15 | $18.77 | $18.82 | $18.70 | $18.77 | $9.33 | 1,794,013 |
| 2016-04-14 | $18.80 | $18.85 | $18.68 | $18.72 | $9.30 | 1,852,639 |
| 2016-04-13 | $18.73 | $18.81 | $18.64 | $18.80 | $9.34 | 2,151,204 |
| 2016-04-12 | $18.80 | $18.85 | $18.68 | $18.72 | $9.30 | 2,049,135 |
| 2016-04-11 | $18.68 | $18.82 | $18.57 | $18.79 | $9.34 | 3,313,118 |
| 2016-04-08 | $18.68 | $18.74 | $18.61 | $18.69 | $9.29 | 1,549,120 |
| 2016-04-07 | $18.62 | $18.66 | $18.55 | $18.60 | $9.24 | 1,888,239 |
| 2016-04-06 | $18.59 | $18.68 | $18.49 | $18.65 | $9.27 | 2,006,519 |
| 2016-04-05 | $18.60 | $18.64 | $18.45 | $18.57 | $9.23 | 3,220,875 |
| 2016-04-04 | $18.73 | $18.75 | $18.49 | $18.64 | $9.26 | 2,935,602 |
| 2016-04-01 | $18.56 | $18.74 | $18.42 | $18.74 | $9.31 | 3,591,879 |
| 2016-03-31 | $18.42 | $18.63 | $18.42 | $18.63 | $9.26 | 3,955,705 |
| 2016-03-30 | $18.45 | $18.54 | $18.36 | $18.48 | $9.18 | 2,131,019 |
| 2016-03-29 | $18.37 | $18.47 | $18.12 | $18.46 | $9.17 | 2,876,806 |
| 2016-03-28 | $18.49 | $18.59 | $18.42 | $18.57 | $9.13 | 2,316,334 |
| 2016-03-24 | $18.45 | $18.54 | $18.25 | $18.43 | $9.06 | 2,106,217 |
| 2016-03-23 | $18.68 | $18.68 | $18.45 | $18.48 | $9.09 | 2,597,731 |
| 2016-03-22 | $18.59 | $18.73 | $18.52 | $18.72 | $9.20 | 1,897,197 |
| 2016-03-21 | $18.60 | $18.74 | $18.53 | $18.61 | $9.15 | 2,873,605 |
| 2016-03-18 | $18.64 | $18.77 | $18.47 | $18.63 | $9.16 | 5,163,615 |
| 2016-03-17 | $18.36 | $18.80 | $18.27 | $18.67 | $9.18 | 4,009,019 |
| 2016-03-16 | $18.19 | $18.34 | $18.08 | $18.31 | $9.00 | 1,906,691 |
| 2016-03-15 | $18.29 | $18.30 | $18.02 | $18.19 | $8.94 | 2,708,988 |
| 2016-03-14 | $18.31 | $18.41 | $18.16 | $18.41 | $9.05 | 3,108,929 |
| 2016-03-11 | $18.18 | $18.31 | $18.11 | $18.30 | $9.00 | 2,566,686 |
| 2016-03-10 | $18.30 | $18.33 | $17.97 | $18.15 | $8.92 | 2,756,809 |
| 2016-03-09 | $18.25 | $18.37 | $18.08 | $18.24 | $8.97 | 3,175,234 |
| 2016-03-08 | $18.44 | $18.44 | $18.00 | $18.26 | $8.98 | 2,855,417 |
| 2016-03-07 | $18.34 | $18.47 | $18.26 | $18.34 | $9.02 | 2,474,891 |
| 2016-03-04 | $18.31 | $18.46 | $18.25 | $18.37 | $9.03 | 2,232,295 |
| 2016-03-03 | $18.13 | $18.40 | $18.13 | $18.38 | $9.04 | 2,224,017 |
| 2016-03-02 | $18.03 | $18.19 | $17.95 | $18.16 | $8.93 | 3,136,471 |
| 2016-03-01 | $18.16 | $18.27 | $17.97 | $18.03 | $8.86 | 3,504,109 |
| 2016-02-29 | $18.20 | $18.34 | $18.05 | $18.07 | $8.88 | 4,012,201 |
| 2016-02-26 | $18.16 | $18.38 | $18.11 | $18.19 | $8.94 | 3,198,958 |
| 2016-02-25 | $17.99 | $18.17 | $17.95 | $18.11 | $8.90 | 4,834,781 |
| 2016-02-24 | $18.11 | $18.17 | $17.91 | $18.13 | $8.82 | 3,563,125 |
| 2016-02-23 | $18.00 | $18.26 | $18.00 | $18.18 | $8.84 | 2,495,000 |
| 2016-02-22 | $18.09 | $18.22 | $18.03 | $18.09 | $8.80 | 2,215,668 |
| 2016-02-19 | $18.01 | $18.11 | $17.93 | $18.01 | $8.76 | 2,905,234 |
| 2016-02-18 | $17.84 | $18.11 | $17.82 | $18.00 | $8.75 | 3,647,631 |
| 2016-02-17 | $17.80 | $17.89 | $17.68 | $17.83 | $8.67 | 7,247,702 |
| 2016-02-16 | $17.60 | $17.78 | $17.58 | $17.75 | $8.63 | 4,481,416 |
| 2016-02-12 | $17.32 | $17.63 | $17.27 | $17.53 | $8.52 | 3,927,054 |
| 2016-02-11 | $17.36 | $17.50 | $17.18 | $17.24 | $8.38 | 3,944,018 |
| 2016-02-10 | $17.62 | $17.72 | $17.52 | $17.55 | $8.53 | 3,322,177 |
| 2016-02-09 | $17.77 | $17.84 | $17.56 | $17.59 | $8.55 | 4,958,565 |
| 2016-02-08 | $17.87 | $17.91 | $17.64 | $17.77 | $8.64 | 5,376,670 |
| 2016-02-05 | $17.90 | $17.91 | $17.73 | $17.79 | $8.65 | 8,098,714 |
| 2016-02-04 | $17.77 | $17.91 | $17.71 | $17.85 | $8.68 | 7,654,156 |
| 2016-02-03 | $17.51 | $17.84 | $17.43 | $17.69 | $8.60 | 10,481,259 |
| 2016-02-02 | $16.96 | $17.50 | $16.72 | $17.43 | $8.48 | 5,682,240 |
| 2016-02-01 | $17.05 | $17.07 | $16.81 | $16.90 | $8.22 | 4,537,193 |
| 2016-01-29 | $16.57 | $17.08 | $16.55 | $17.07 | $8.30 | 5,282,516 |
| 2016-01-28 | $16.48 | $16.72 | $16.43 | $16.53 | $8.04 | 2,711,385 |
| 2016-01-27 | $16.48 | $16.70 | $16.34 | $16.43 | $7.99 | 3,381,578 |
| 2016-01-26 | $16.34 | $16.80 | $16.26 | $16.76 | $8.05 | 5,359,753 |
| 2016-01-25 | $16.67 | $16.69 | $16.27 | $16.29 | $7.83 | 4,872,243 |
| 2016-01-22 | $16.17 | $16.71 | $16.12 | $16.65 | $8.00 | 4,885,715 |
| 2016-01-21 | $16.21 | $16.33 | $16.02 | $16.03 | $7.70 | 5,176,679 |
| 2016-01-20 | $16.27 | $16.40 | $15.69 | $16.24 | $7.80 | 8,290,295 |
| 2016-01-19 | $16.80 | $16.83 | $16.47 | $16.50 | $7.93 | 5,090,487 |
| 2016-01-15 | $16.64 | $16.78 | $16.40 | $16.72 | $8.03 | 5,455,758 |
| 2016-01-14 | $17.05 | $17.13 | $16.75 | $16.98 | $8.16 | 4,129,747 |
| 2016-01-13 | $17.30 | $17.41 | $17.01 | $17.08 | $8.21 | 3,794,173 |
| 2016-01-12 | $17.59 | $17.59 | $17.20 | $17.29 | $8.31 | 3,036,020 |
| 2016-01-11 | $17.68 | $17.69 | $17.48 | $17.53 | $8.42 | 3,354,299 |
| 2016-01-08 | $17.79 | $17.80 | $17.58 | $17.63 | $8.47 | 3,398,976 |
| 2016-01-07 | $17.70 | $17.87 | $17.65 | $17.72 | $8.51 | 4,531,402 |
| 2016-01-06 | $17.78 | $18.02 | $17.72 | $17.86 | $8.58 | 3,829,160 |
| 2016-01-05 | $17.70 | $17.92 | $17.52 | $17.79 | $8.55 | 4,841,278 |
| 2016-01-04 | $17.18 | $17.72 | $17.18 | $17.71 | $8.51 | 2,887,963 |
| 2015-12-31 | $17.35 | $17.45 | $17.31 | $17.34 | $8.33 | 3,252,896 |
| 2015-12-30 | $17.40 | $17.56 | $17.36 | $17.40 | $8.36 | 2,202,653 |
| 2015-12-29 | $17.57 | $17.67 | $17.39 | $17.44 | $8.38 | 2,176,575 |
| 2015-12-28 | $17.72 | $17.78 | $17.61 | $17.77 | $8.44 | 2,203,259 |
| 2015-12-24 | $17.82 | $17.88 | $17.73 | $17.78 | $8.45 | 870,046 |
| 2015-12-23 | $17.92 | $17.95 | $17.81 | $17.85 | $8.48 | 2,775,334 |
| 2015-12-22 | $17.70 | $17.96 | $17.70 | $17.88 | $8.49 | 2,906,212 |
| 2015-12-21 | $17.60 | $17.70 | $17.43 | $17.68 | $8.40 | 3,998,542 |
| 2015-12-18 | $17.47 | $17.58 | $17.38 | $17.50 | $8.31 | 3,282,522 |
| 2015-12-17 | $17.42 | $17.55 | $17.37 | $17.47 | $8.30 | 2,471,101 |
| 2015-12-16 | $16.99 | $17.40 | $16.96 | $17.40 | $8.27 | 5,328,675 |
| 2015-12-15 | $16.98 | $17.20 | $16.95 | $17.11 | $8.13 | 2,888,374 |
| 2015-12-14 | $17.13 | $17.32 | $16.89 | $16.96 | $8.06 | 4,095,622 |
| 2015-12-11 | $17.38 | $17.48 | $17.14 | $17.23 | $8.18 | 3,121,974 |
| 2015-12-10 | $17.41 | $17.55 | $17.35 | $17.44 | $8.28 | 1,655,987 |
| 2015-12-09 | $17.51 | $17.56 | $17.37 | $17.44 | $8.28 | 2,397,437 |
| 2015-12-08 | $17.48 | $17.64 | $17.45 | $17.50 | $8.31 | 2,714,928 |
| 2015-12-07 | $17.61 | $17.65 | $17.49 | $17.59 | $8.36 | 2,807,167 |
| 2015-12-04 | $17.61 | $17.77 | $17.57 | $17.65 | $8.38 | 2,939,921 |
| 2015-12-03 | $17.74 | $17.84 | $17.58 | $17.70 | $8.41 | 3,421,258 |
| 2015-12-02 | $17.96 | $17.99 | $17.68 | $17.70 | $8.41 | 2,829,044 |
| 2015-12-01 | $17.95 | $18.10 | $17.92 | $17.97 | $8.54 | 2,707,241 |
| 2015-11-30 | $17.99 | $18.02 | $17.85 | $17.95 | $8.53 | 3,128,874 |
| 2015-11-27 | $17.87 | $18.05 | $17.84 | $18.01 | $8.55 | 1,510,184 |
| 2015-11-25 | $17.90 | $17.95 | $17.73 | $17.84 | $8.47 | 1,741,754 |
| 2015-11-24 | $17.93 | $18.08 | $17.90 | $18.07 | $8.49 | 2,270,474 |
| 2015-11-23 | $17.95 | $18.02 | $17.92 | $17.95 | $8.43 | 2,611,287 |
| 2015-11-20 | $18.12 | $18.20 | $17.92 | $17.96 | $8.44 | 3,654,457 |
| 2015-11-19 | $18.14 | $18.27 | $18.05 | $18.07 | $8.49 | 3,186,317 |
| 2015-11-18 | $17.88 | $18.09 | $17.86 | $18.09 | $8.50 | 2,573,551 |
| 2015-11-17 | $17.87 | $17.99 | $17.82 | $17.89 | $8.40 | 2,244,255 |
| 2015-11-16 | $17.78 | $17.94 | $17.78 | $17.91 | $8.41 | 2,050,663 |
| 2015-11-13 | $17.75 | $17.99 | $17.71 | $17.82 | $8.37 | 2,656,166 |
| 2015-11-12 | $17.81 | $17.92 | $17.69 | $17.70 | $8.31 | 2,768,864 |
| 2015-11-11 | $17.91 | $17.99 | $17.88 | $17.90 | $8.41 | 1,854,359 |
| 2015-11-10 | $17.74 | $17.93 | $17.72 | $17.90 | $8.41 | 2,407,033 |
| 2015-11-09 | $17.72 | $17.84 | $17.67 | $17.73 | $8.33 | 3,898,697 |
| 2015-11-06 | $17.71 | $17.88 | $17.61 | $17.78 | $8.35 | 4,517,833 |
| 2015-11-05 | $18.04 | $18.05 | $17.78 | $17.84 | $8.38 | 3,928,552 |
| 2015-11-04 | $18.03 | $18.19 | $17.91 | $18.04 | $8.47 | 3,273,114 |
| 2015-11-03 | $18.11 | $18.22 | $18.04 | $18.07 | $8.49 | 3,600,216 |
| 2015-11-02 | $17.83 | $18.14 | $17.82 | $18.13 | $8.52 | 4,004,408 |
| 2015-10-30 | $17.84 | $17.92 | $17.77 | $17.83 | $8.38 | 5,027,203 |
| 2015-10-29 | $17.84 | $17.94 | $17.67 | $17.85 | $8.38 | 5,896,599 |
| 2015-10-28 | $17.91 | $18.08 | $17.72 | $17.98 | $8.45 | 9,217,585 |
| 2015-10-27 | $18.44 | $18.61 | $18.02 | $18.15 | $8.43 | 11,220,535 |
| 2015-10-26 | $19.21 | $19.24 | $19.03 | $19.07 | $8.86 | 2,733,330 |
| 2015-10-23 | $19.13 | $19.20 | $19.08 | $19.18 | $8.91 | 2,728,923 |
| 2015-10-22 | $19.12 | $19.20 | $19.03 | $19.14 | $8.89 | 2,910,781 |
| 2015-10-21 | $19.12 | $19.17 | $19.05 | $19.08 | $8.86 | 2,254,365 |
| 2015-10-20 | $19.10 | $19.15 | $18.99 | $19.09 | $8.87 | 4,178,535 |
| 2015-10-19 | $19.23 | $19.24 | $19.06 | $19.10 | $8.87 | 2,534,000 |
| 2015-10-16 | $19.19 | $19.27 | $19.10 | $19.16 | $8.90 | 2,738,955 |
| 2015-10-15 | $19.27 | $19.28 | $19.12 | $19.21 | $8.92 | 2,516,292 |
| 2015-10-14 | $19.30 | $19.35 | $19.24 | $19.27 | $8.95 | 3,496,313 |
| 2015-10-13 | $19.37 | $19.41 | $19.22 | $19.32 | $8.98 | 2,404,352 |
| 2015-10-12 | $19.38 | $19.52 | $19.35 | $19.44 | $9.03 | 1,612,182 |
| 2015-10-09 | $19.47 | $19.49 | $19.32 | $19.36 | $8.99 | 2,572,147 |
| 2015-10-08 | $19.45 | $19.52 | $19.37 | $19.44 | $9.03 | 3,124,893 |
| 2015-10-07 | $19.42 | $19.53 | $19.37 | $19.48 | $9.05 | 4,050,891 |
| 2015-10-06 | $19.43 | $19.54 | $19.38 | $19.46 | $9.04 | 2,036,857 |
| 2015-10-05 | $19.07 | $19.42 | $19.06 | $19.41 | $9.02 | 2,623,642 |
| 2015-10-02 | $18.80 | $19.13 | $18.78 | $19.11 | $8.88 | 3,372,814 |
| 2015-10-01 | $18.75 | $18.97 | $18.68 | $18.86 | $8.76 | 2,637,545 |
| 2015-09-30 | $18.65 | $18.80 | $18.47 | $18.70 | $8.69 | 4,537,907 |
| 2015-09-29 | $18.94 | $19.01 | $18.59 | $18.63 | $8.66 | 3,282,761 |
| 2015-09-28 | $19.15 | $19.28 | $18.75 | $18.97 | $8.81 | 5,140,633 |
| 2015-09-25 | $19.71 | $19.75 | $19.37 | $19.39 | $8.91 | 3,084,373 |
| 2015-09-24 | $19.57 | $19.70 | $19.44 | $19.67 | $9.04 | 3,006,080 |
| 2015-09-23 | $19.48 | $19.69 | $19.48 | $19.64 | $9.03 | 2,034,185 |
| 2015-09-22 | $19.66 | $19.67 | $19.45 | $19.46 | $8.95 | 2,452,321 |
| 2015-09-21 | $19.47 | $19.73 | $19.40 | $19.72 | $9.07 | 3,554,757 |
| 2015-09-18 | $19.45 | $19.60 | $19.39 | $19.42 | $8.93 | 5,189,666 |
| 2015-09-17 | $19.07 | $19.59 | $18.99 | $19.45 | $8.94 | 3,876,295 |
| 2015-09-16 | $19.01 | $19.13 | $18.96 | $19.05 | $8.76 | 2,231,010 |
| 2015-09-15 | $19.00 | $19.10 | $18.93 | $19.03 | $8.75 | 2,458,658 |
| 2015-09-14 | $19.16 | $19.16 | $18.96 | $18.99 | $8.73 | 2,336,425 |
| 2015-09-11 | $18.75 | $19.09 | $18.72 | $19.08 | $8.77 | 2,573,614 |
| 2015-09-10 | $18.96 | $18.98 | $18.77 | $18.82 | $8.65 | 3,015,840 |
| 2015-09-09 | $19.16 | $19.24 | $18.82 | $18.86 | $8.67 | 4,485,383 |
| 2015-09-08 | $19.12 | $19.15 | $18.99 | $19.09 | $8.78 | 3,264,746 |
| 2015-09-04 | $19.08 | $19.19 | $18.88 | $18.98 | $8.73 | 2,692,050 |