Abercrombie & Fitch Co. - Class A (ANF) Exchange: NYSE
Data as of April 25, 2024
$115.09 ($-4.62) -3.86%
Abercrombie & Fitch Co. - Class A - Daily Information
Click for more stock information on Abercrombie & Fitch Co. - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $120.00 |
| Previous Close | $115.09 |
| High | $120.52 |
| Low | $115.00 |
| Adjusted Open | $120.00 |
| Previous Adjusted Close | $115.09 |
| Adjusted High | $120.52 |
| Adjusted Low | $115.00 |
About Abercrombie & Fitch Co. - Class A (ANF)
Abercrombie & Fitch Co. is an American apparel retailer that sells casual wear, sportswear and other products. Founded in 1892, the company has grown from being a small outdoors retailer to having over 1,030 stores and over 25,000 employees globally. Through major mergers and acquisitions, the company has been able to expand its product offering and competitively position itself as a leader in the casual wear market. Today, the company continues to focus on delivering quality and comfortable products to customers in the US and abroad. Its online presence allows customers to shop from the comfort of their home, while its strong presence in stores allows customers to conveniently shop in one of their many locations.
Invest in Abercrombie & Fitch Co. - Class A (ANF)
Historical Stock Data for Abercrombie & Fitch Co. - Class A (ANF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $120.00 | $120.52 | $115.00 | $115.09 | $115.09 | 953,451 |
| 2024-04-23 | $116.19 | $119.91 | $115.07 | $119.71 | $119.71 | 1,035,173 |
| 2024-04-22 | $113.00 | $115.81 | $111.22 | $114.84 | $114.84 | 1,216,826 |
| 2024-04-19 | $108.92 | $112.28 | $108.53 | $110.36 | $110.36 | 1,088,911 |
| 2024-04-18 | $113.96 | $113.97 | $108.84 | $109.32 | $109.32 | 1,630,367 |
| 2024-04-17 | $117.76 | $118.15 | $111.40 | $113.48 | $113.48 | 1,171,225 |
| 2024-04-16 | $111.90 | $116.73 | $109.56 | $115.89 | $115.89 | 1,475,231 |
| 2024-04-15 | $113.10 | $115.00 | $110.92 | $112.84 | $112.84 | 1,336,044 |
| 2024-04-12 | $114.98 | $115.80 | $111.33 | $111.83 | $111.83 | 1,025,222 |
| 2024-04-11 | $114.70 | $117.25 | $113.86 | $116.47 | $116.47 | 1,103,435 |
| 2024-04-10 | $114.94 | $118.15 | $113.62 | $114.33 | $114.33 | 1,666,698 |
| 2024-04-09 | $120.54 | $120.54 | $115.20 | $116.12 | $116.12 | 1,769,396 |
| 2024-04-08 | $122.00 | $123.32 | $117.58 | $119.42 | $119.42 | 1,397,580 |
| 2024-04-05 | $123.42 | $124.18 | $120.13 | $120.79 | $120.79 | 1,301,099 |
| 2024-04-04 | $132.48 | $132.65 | $122.86 | $122.96 | $122.96 | 1,268,816 |
| 2024-04-03 | $131.40 | $134.12 | $128.41 | $130.73 | $130.73 | 1,231,084 |
| 2024-04-02 | $128.00 | $131.47 | $123.78 | $131.40 | $131.40 | 1,759,182 |
| 2024-04-01 | $125.27 | $131.91 | $125.27 | $131.84 | $131.84 | 1,873,584 |
| 2024-03-28 | $120.53 | $125.99 | $119.47 | $125.33 | $125.33 | 1,321,725 |
| 2024-03-27 | $121.76 | $123.73 | $120.68 | $121.36 | $121.36 | 1,026,976 |
| 2024-03-26 | $121.17 | $125.24 | $119.70 | $121.97 | $121.97 | 1,666,294 |
| 2024-03-25 | $134.00 | $134.59 | $120.87 | $121.17 | $121.17 | 2,849,135 |
| 2024-03-22 | $135.61 | $137.44 | $134.78 | $134.97 | $134.97 | 1,020,285 |
| 2024-03-21 | $136.68 | $139.11 | $135.22 | $137.42 | $137.42 | 1,498,442 |
| 2024-03-20 | $129.98 | $135.70 | $128.70 | $135.04 | $135.04 | 1,090,625 |
| 2024-03-19 | $129.00 | $131.36 | $128.38 | $131.08 | $131.08 | 1,110,843 |
| 2024-03-18 | $127.63 | $132.47 | $125.80 | $130.82 | $130.82 | 1,772,370 |
| 2024-03-15 | $125.00 | $127.20 | $122.50 | $125.89 | $125.89 | 4,426,296 |
| 2024-03-14 | $127.15 | $129.64 | $123.62 | $125.36 | $125.36 | 1,510,481 |
| 2024-03-13 | $121.37 | $126.07 | $120.56 | $125.97 | $125.97 | 1,750,618 |
| 2024-03-12 | $117.15 | $120.74 | $116.52 | $120.56 | $120.56 | 1,729,098 |
| 2024-03-11 | $117.60 | $119.33 | $114.49 | $116.54 | $116.54 | 2,234,606 |
| 2024-03-08 | $127.95 | $129.00 | $118.29 | $118.64 | $118.64 | 3,986,879 |
| 2024-03-07 | $137.78 | $138.30 | $125.50 | $127.78 | $127.78 | 3,486,266 |
| 2024-03-06 | $139.55 | $139.89 | $130.69 | $134.99 | $134.99 | 6,042,380 |
| 2024-03-05 | $135.72 | $140.28 | $134.87 | $139.95 | $139.95 | 3,409,456 |
| 2024-03-04 | $132.20 | $139.48 | $132.20 | $137.30 | $137.30 | 2,894,687 |
| 2024-03-01 | $128.24 | $131.73 | $127.76 | $131.37 | $131.37 | 1,602,818 |
| 2024-02-29 | $127.45 | $128.68 | $125.81 | $127.76 | $127.76 | 1,299,303 |
| 2024-02-28 | $124.50 | $127.12 | $123.61 | $126.00 | $126.00 | 1,134,992 |
| 2024-02-27 | $126.50 | $128.69 | $125.78 | $125.78 | $125.78 | 1,391,565 |
| 2024-02-26 | $124.14 | $127.69 | $123.73 | $126.21 | $126.21 | 1,674,962 |
| 2024-02-23 | $121.04 | $123.14 | $119.80 | $122.82 | $122.82 | 971,026 |
| 2024-02-22 | $119.25 | $122.88 | $117.86 | $121.22 | $121.22 | 1,206,798 |
| 2024-02-21 | $115.12 | $117.84 | $113.75 | $117.25 | $117.25 | 1,026,813 |
| 2024-02-20 | $120.52 | $120.90 | $115.16 | $116.39 | $116.39 | 2,122,753 |
| 2024-02-16 | $119.91 | $122.25 | $118.59 | $120.90 | $120.90 | 1,206,365 |
| 2024-02-15 | $118.81 | $120.89 | $118.29 | $119.80 | $119.80 | 1,373,767 |
| 2024-02-14 | $118.66 | $120.52 | $116.81 | $119.25 | $119.25 | 1,679,646 |
| 2024-02-13 | $108.80 | $117.42 | $108.80 | $116.85 | $116.85 | 2,106,401 |
| 2024-02-12 | $111.56 | $115.54 | $110.81 | $114.94 | $114.94 | 1,969,649 |
| 2024-02-09 | $107.47 | $110.77 | $107.47 | $110.11 | $110.11 | 1,380,170 |
| 2024-02-08 | $104.44 | $108.28 | $104.34 | $107.32 | $107.32 | 1,358,785 |
| 2024-02-07 | $103.57 | $104.66 | $101.59 | $103.96 | $103.96 | 1,146,563 |
| 2024-02-06 | $105.94 | $106.47 | $103.45 | $104.08 | $104.08 | 1,104,041 |
| 2024-02-05 | $108.75 | $109.87 | $104.86 | $106.45 | $106.45 | 1,552,198 |
| 2024-02-02 | $106.27 | $110.17 | $105.41 | $109.47 | $109.47 | 1,224,798 |
| 2024-02-01 | $103.17 | $107.00 | $102.77 | $106.58 | $106.58 | 1,083,349 |
| 2024-01-31 | $105.35 | $105.52 | $101.14 | $101.90 | $101.90 | 1,416,279 |
| 2024-01-30 | $105.15 | $106.00 | $104.44 | $105.69 | $105.69 | 907,544 |
| 2024-01-29 | $104.22 | $105.28 | $103.22 | $105.06 | $105.06 | 884,148 |
| 2024-01-26 | $102.36 | $103.88 | $101.39 | $103.80 | $103.80 | 791,797 |
| 2024-01-25 | $104.01 | $104.01 | $100.84 | $102.46 | $102.46 | 654,534 |
| 2024-01-24 | $103.19 | $104.97 | $101.65 | $102.19 | $102.19 | 1,351,384 |
| 2024-01-23 | $105.19 | $105.81 | $101.50 | $102.61 | $102.61 | 1,103,212 |
| 2024-01-22 | $102.00 | $104.67 | $101.90 | $104.67 | $104.67 | 1,311,820 |
| 2024-01-19 | $98.13 | $101.27 | $96.97 | $101.11 | $101.11 | 1,467,127 |
| 2024-01-18 | $100.29 | $100.81 | $95.51 | $97.03 | $97.03 | 1,551,259 |
| 2024-01-17 | $98.26 | $99.51 | $97.40 | $99.47 | $99.47 | 976,221 |
| 2024-01-16 | $96.40 | $99.25 | $95.93 | $98.89 | $98.89 | 1,334,828 |
| 2024-01-12 | $98.21 | $99.49 | $96.04 | $96.79 | $96.79 | 1,577,847 |
| 2024-01-11 | $97.00 | $98.73 | $95.47 | $98.43 | $98.43 | 1,787,769 |
| 2024-01-10 | $94.19 | $97.37 | $94.19 | $96.71 | $96.71 | 1,368,554 |
| 2024-01-09 | $96.50 | $98.00 | $93.91 | $94.01 | $94.01 | 1,436,189 |
| 2024-01-08 | $92.69 | $99.08 | $92.25 | $96.22 | $96.22 | 3,159,258 |
| 2024-01-05 | $93.09 | $94.25 | $90.52 | $90.54 | $90.54 | 1,856,911 |
| 2024-01-04 | $89.91 | $94.27 | $89.72 | $92.50 | $92.50 | 1,742,635 |
| 2024-01-03 | $89.74 | $90.97 | $88.63 | $88.76 | $88.76 | 1,409,718 |
| 2024-01-02 | $87.47 | $91.19 | $86.91 | $90.96 | $90.96 | 1,548,181 |
| 2023-12-29 | $90.13 | $90.50 | $87.33 | $88.22 | $88.22 | 1,396,298 |
| 2023-12-28 | $90.50 | $91.24 | $88.04 | $90.01 | $90.01 | 1,488,398 |
| 2023-12-27 | $91.80 | $92.24 | $90.79 | $91.39 | $91.39 | 769,542 |
| 2023-12-26 | $93.73 | $94.08 | $90.77 | $91.56 | $91.56 | 1,292,802 |
| 2023-12-22 | $91.50 | $93.87 | $90.20 | $92.58 | $92.58 | 1,216,608 |
| 2023-12-21 | $92.15 | $93.73 | $91.99 | $93.19 | $93.19 | 1,410,990 |
| 2023-12-20 | $90.85 | $92.24 | $89.63 | $89.89 | $89.89 | 1,575,023 |
| 2023-12-19 | $87.21 | $91.32 | $86.91 | $90.96 | $90.96 | 1,498,676 |
| 2023-12-18 | $84.19 | $86.80 | $83.50 | $86.67 | $86.67 | 1,324,602 |
| 2023-12-15 | $83.87 | $85.15 | $82.60 | $84.17 | $84.17 | 2,907,860 |
| 2023-12-14 | $84.73 | $86.09 | $82.77 | $83.82 | $83.82 | 1,199,009 |
| 2023-12-13 | $83.56 | $84.45 | $82.80 | $83.75 | $83.75 | 1,728,326 |
| 2023-12-12 | $81.60 | $84.59 | $81.28 | $83.52 | $83.52 | 1,329,443 |
| 2023-12-11 | $79.46 | $82.14 | $79.20 | $81.63 | $81.63 | 1,404,226 |
| 2023-12-08 | $77.60 | $78.76 | $77.31 | $78.65 | $78.65 | 784,086 |
| 2023-12-07 | $76.96 | $78.16 | $76.82 | $77.94 | $77.94 | 1,025,473 |
| 2023-12-06 | $78.51 | $79.18 | $77.04 | $77.13 | $77.13 | 1,200,217 |
| 2023-12-05 | $77.17 | $77.79 | $75.69 | $77.73 | $77.73 | 1,232,666 |
| 2023-12-04 | $77.75 | $78.83 | $76.02 | $77.22 | $77.22 | 1,174,437 |
| 2023-12-01 | $75.81 | $78.29 | $75.18 | $77.88 | $77.88 | 1,324,481 |
| 2023-11-30 | $76.01 | $76.77 | $75.20 | $75.89 | $75.89 | 1,449,223 |
| 2023-11-29 | $78.00 | $78.41 | $75.83 | $76.13 | $76.13 | 1,295,057 |
| 2023-11-28 | $76.12 | $77.87 | $74.68 | $77.73 | $77.73 | 1,394,337 |
| 2023-11-27 | $73.60 | $76.41 | $72.98 | $76.40 | $76.40 | 2,027,830 |
| 2023-11-24 | $73.45 | $74.00 | $72.13 | $73.31 | $73.31 | 715,610 |
| 2023-11-22 | $73.43 | $75.32 | $71.14 | $72.81 | $72.81 | 2,030,704 |
| 2023-11-21 | $70.22 | $74.77 | $65.60 | $74.03 | $74.03 | 5,863,705 |
| 2023-11-20 | $73.27 | $74.75 | $72.14 | $72.29 | $72.29 | 3,039,730 |
| 2023-11-17 | $70.58 | $74.47 | $70.18 | $73.57 | $73.57 | 2,649,124 |
| 2023-11-16 | $69.00 | $70.32 | $67.84 | $68.98 | $68.98 | 1,784,003 |
| 2023-11-15 | $69.95 | $71.85 | $69.77 | $69.80 | $69.80 | 1,716,699 |
| 2023-11-14 | $68.20 | $69.86 | $67.99 | $68.68 | $68.68 | 1,636,022 |
| 2023-11-13 | $66.89 | $67.10 | $66.05 | $66.39 | $66.39 | 995,513 |
| 2023-11-10 | $67.01 | $67.27 | $65.34 | $66.97 | $66.97 | 960,989 |
| 2023-11-09 | $68.46 | $68.46 | $65.89 | $66.75 | $66.75 | 1,324,225 |
| 2023-11-08 | $67.81 | $68.42 | $66.55 | $67.92 | $67.92 | 1,297,168 |
| 2023-11-07 | $66.49 | $67.97 | $65.67 | $67.81 | $67.81 | 1,638,855 |
| 2023-11-06 | $65.16 | $66.62 | $64.87 | $66.27 | $66.27 | 1,339,614 |
| 2023-11-03 | $63.81 | $66.17 | $63.73 | $65.50 | $65.50 | 1,529,813 |
| 2023-11-02 | $62.46 | $63.46 | $62.23 | $63.31 | $63.31 | 1,154,524 |
| 2023-11-01 | $60.75 | $62.14 | $60.21 | $62.13 | $62.13 | 1,274,331 |
| 2023-10-31 | $59.44 | $61.00 | $58.55 | $60.82 | $60.82 | 1,042,729 |
| 2023-10-30 | $58.93 | $60.58 | $57.78 | $59.61 | $59.61 | 1,487,089 |
| 2023-10-27 | $59.80 | $61.67 | $58.36 | $58.72 | $58.72 | 1,948,323 |
| 2023-10-26 | $61.35 | $61.57 | $59.00 | $59.85 | $59.85 | 1,213,238 |
| 2023-10-25 | $62.18 | $63.46 | $61.47 | $61.58 | $61.58 | 1,291,147 |
| 2023-10-24 | $60.89 | $62.45 | $60.32 | $62.35 | $62.35 | 1,748,489 |
| 2023-10-23 | $60.69 | $60.84 | $59.26 | $59.97 | $59.97 | 993,303 |
| 2023-10-20 | $60.34 | $61.39 | $59.74 | $60.90 | $60.90 | 1,227,157 |
| 2023-10-19 | $63.36 | $63.38 | $60.50 | $60.66 | $60.66 | 1,538,349 |
| 2023-10-18 | $62.80 | $63.80 | $62.20 | $63.24 | $63.24 | 1,124,884 |
| 2023-10-17 | $62.30 | $64.85 | $62.06 | $62.98 | $62.98 | 1,407,564 |
| 2023-10-16 | $61.25 | $63.23 | $60.82 | $62.72 | $62.72 | 1,575,067 |
| 2023-10-13 | $61.44 | $61.55 | $60.01 | $60.39 | $60.39 | 1,440,291 |
| 2023-10-12 | $61.83 | $63.04 | $60.58 | $61.74 | $61.74 | 1,801,102 |
| 2023-10-11 | $59.80 | $61.59 | $59.54 | $61.50 | $61.50 | 1,680,663 |
| 2023-10-10 | $56.91 | $59.88 | $56.91 | $59.77 | $59.77 | 1,775,466 |
| 2023-10-09 | $55.01 | $57.49 | $54.47 | $56.88 | $56.88 | 1,588,963 |
| 2023-10-06 | $54.10 | $55.45 | $53.21 | $55.01 | $55.01 | 1,494,533 |
| 2023-10-05 | $54.84 | $54.94 | $53.16 | $54.54 | $54.54 | 1,507,502 |
| 2023-10-04 | $55.69 | $55.89 | $53.65 | $55.13 | $55.13 | 2,104,466 |
| 2023-10-03 | $58.00 | $58.21 | $55.06 | $55.49 | $55.49 | 2,408,606 |
| 2023-10-02 | $56.95 | $58.40 | $56.94 | $58.31 | $58.31 | 2,068,136 |
| 2023-09-29 | $56.79 | $56.79 | $55.61 | $56.37 | $56.37 | 1,495,697 |
| 2023-09-28 | $55.55 | $56.14 | $54.68 | $56.05 | $56.05 | 1,460,826 |
| 2023-09-27 | $53.27 | $54.70 | $53.15 | $54.56 | $54.56 | 1,667,547 |
| 2023-09-26 | $51.20 | $53.07 | $51.05 | $52.84 | $52.84 | 1,629,667 |
| 2023-09-25 | $50.25 | $52.83 | $50.03 | $51.76 | $51.76 | 1,596,947 |
| 2023-09-22 | $49.62 | $51.35 | $49.55 | $50.63 | $50.63 | 1,418,686 |
| 2023-09-21 | $50.05 | $50.20 | $49.24 | $49.32 | $49.32 | 1,162,846 |
| 2023-09-20 | $50.78 | $51.71 | $50.23 | $50.25 | $50.25 | 1,192,321 |
| 2023-09-19 | $50.95 | $51.28 | $50.14 | $50.58 | $50.58 | 1,503,725 |
| 2023-09-18 | $52.15 | $52.52 | $50.80 | $50.89 | $50.89 | 1,631,735 |
| 2023-09-15 | $50.84 | $52.40 | $50.66 | $52.40 | $52.40 | 2,848,954 |
| 2023-09-14 | $50.99 | $51.98 | $50.99 | $51.26 | $51.26 | 1,342,577 |
| 2023-09-13 | $52.08 | $52.30 | $50.58 | $50.64 | $50.64 | 1,592,845 |
| 2023-09-12 | $53.09 | $53.51 | $52.10 | $52.26 | $52.26 | 1,719,315 |
| 2023-09-11 | $53.89 | $54.68 | $53.37 | $53.40 | $53.40 | 1,740,916 |
| 2023-09-08 | $54.37 | $54.80 | $53.24 | $53.32 | $53.32 | 1,215,852 |
| 2023-09-07 | $55.52 | $55.52 | $54.08 | $54.61 | $54.61 | 1,061,024 |
| 2023-09-06 | $55.07 | $55.44 | $54.01 | $54.98 | $54.98 | 1,389,699 |
| 2023-09-05 | $54.14 | $55.28 | $53.71 | $54.85 | $54.85 | 1,618,108 |
| 2023-09-01 | $53.95 | $54.69 | $53.32 | $54.50 | $54.50 | 1,419,962 |
| 2023-08-31 | $52.24 | $53.79 | $52.12 | $53.75 | $53.75 | 1,357,960 |
| 2023-08-30 | $51.36 | $53.98 | $51.25 | $52.29 | $52.29 | 2,249,711 |
| 2023-08-29 | $49.74 | $51.32 | $49.72 | $51.32 | $51.32 | 1,469,863 |
| 2023-08-28 | $49.80 | $50.86 | $49.11 | $49.51 | $49.51 | 2,654,591 |
| 2023-08-25 | $51.38 | $51.48 | $49.76 | $50.16 | $50.16 | 2,841,825 |
| 2023-08-24 | $51.20 | $53.02 | $50.38 | $50.46 | $50.46 | 3,875,358 |
| 2023-08-23 | $49.72 | $51.90 | $47.13 | $50.86 | $50.86 | 12,120,553 |
| 2023-08-22 | $40.52 | $41.66 | $40.50 | $41.17 | $41.17 | 3,415,058 |
| 2023-08-21 | $42.88 | $43.48 | $41.75 | $41.76 | $41.76 | 2,400,344 |
| 2023-08-18 | $40.85 | $43.34 | $40.80 | $43.20 | $43.20 | 2,235,077 |
| 2023-08-17 | $42.00 | $42.50 | $41.10 | $41.11 | $41.11 | 1,281,350 |
| 2023-08-16 | $42.15 | $42.70 | $41.44 | $41.96 | $41.96 | 1,784,887 |
| 2023-08-15 | $41.28 | $41.73 | $41.05 | $41.43 | $41.43 | 1,220,413 |
| 2023-08-14 | $39.57 | $41.55 | $39.30 | $41.36 | $41.36 | 1,764,145 |
| 2023-08-11 | $39.93 | $40.12 | $39.36 | $39.44 | $39.44 | 1,150,141 |
| 2023-08-10 | $40.03 | $40.85 | $39.61 | $40.29 | $40.29 | 1,291,529 |
| 2023-08-09 | $39.64 | $40.24 | $39.24 | $39.93 | $39.93 | 1,050,914 |
| 2023-08-08 | $39.25 | $39.76 | $38.62 | $39.66 | $39.66 | 1,361,549 |
| 2023-08-07 | $39.49 | $39.66 | $39.11 | $39.45 | $39.45 | 1,002,519 |
| 2023-08-04 | $39.00 | $39.34 | $38.68 | $39.23 | $39.23 | 1,242,930 |
| 2023-08-03 | $39.59 | $39.68 | $38.54 | $39.00 | $39.00 | 1,541,602 |
| 2023-08-02 | $38.89 | $39.27 | $38.53 | $38.92 | $38.92 | 2,091,431 |
| 2023-08-01 | $39.64 | $39.81 | $39.25 | $39.50 | $39.50 | 1,528,798 |
| 2023-07-31 | $40.39 | $40.47 | $39.41 | $39.61 | $39.61 | 1,710,995 |
| 2023-07-28 | $39.14 | $40.50 | $39.02 | $39.98 | $39.98 | 1,864,065 |
| 2023-07-27 | $38.97 | $39.70 | $38.66 | $38.96 | $38.96 | 1,799,644 |
| 2023-07-26 | $37.91 | $38.78 | $37.75 | $38.71 | $38.71 | 1,599,032 |
| 2023-07-25 | $37.17 | $37.99 | $36.78 | $37.70 | $37.70 | 1,412,739 |
| 2023-07-24 | $35.99 | $37.24 | $35.87 | $37.21 | $37.21 | 1,734,999 |
| 2023-07-21 | $36.57 | $36.71 | $35.69 | $36.06 | $36.06 | 1,400,613 |
| 2023-07-20 | $37.12 | $37.35 | $36.28 | $36.33 | $36.33 | 1,696,261 |
| 2023-07-19 | $37.28 | $37.50 | $36.88 | $37.03 | $37.03 | 2,314,945 |
| 2023-07-18 | $37.23 | $37.99 | $37.07 | $37.16 | $37.16 | 2,213,798 |
| 2023-07-17 | $35.66 | $37.57 | $35.35 | $37.42 | $37.42 | 2,821,880 |
| 2023-07-14 | $33.79 | $34.99 | $33.38 | $34.91 | $34.91 | 2,539,757 |
| 2023-07-13 | $35.20 | $35.22 | $33.76 | $33.98 | $33.98 | 2,439,069 |
| 2023-07-12 | $36.26 | $36.44 | $35.29 | $35.30 | $35.30 | 1,335,394 |
| 2023-07-11 | $35.54 | $36.03 | $35.22 | $35.80 | $35.80 | 1,454,776 |
| 2023-07-10 | $35.47 | $35.96 | $35.02 | $35.32 | $35.32 | 1,852,740 |
| 2023-07-07 | $35.40 | $35.76 | $35.25 | $35.54 | $35.54 | 1,068,967 |
| 2023-07-06 | $35.72 | $36.00 | $35.07 | $35.52 | $35.52 | 1,525,157 |
| 2023-07-05 | $37.39 | $37.39 | $36.09 | $36.12 | $36.12 | 1,558,938 |
| 2023-07-03 | $37.61 | $38.15 | $37.20 | $37.29 | $37.29 | 733,761 |
| 2023-06-30 | $38.10 | $38.21 | $37.15 | $37.68 | $37.68 | 1,469,359 |
| 2023-06-29 | $37.36 | $38.20 | $37.19 | $37.85 | $37.85 | 1,643,487 |
| 2023-06-28 | $37.27 | $37.47 | $36.33 | $36.70 | $36.70 | 1,144,915 |
| 2023-06-27 | $37.06 | $37.74 | $37.06 | $37.47 | $37.47 | 1,401,418 |
| 2023-06-26 | $37.01 | $37.76 | $36.87 | $37.18 | $37.18 | 1,516,832 |
| 2023-06-23 | $37.05 | $37.51 | $36.58 | $36.93 | $36.93 | 2,624,996 |
| 2023-06-22 | $37.20 | $37.45 | $36.68 | $37.21 | $37.21 | 1,150,406 |
| 2023-06-21 | $36.28 | $37.96 | $36.21 | $36.90 | $36.90 | 1,861,084 |
| 2023-06-20 | $36.16 | $36.50 | $35.91 | $36.24 | $36.24 | 1,355,782 |
| 2023-06-16 | $36.48 | $36.60 | $35.55 | $36.08 | $36.08 | 1,507,043 |
| 2023-06-15 | $35.10 | $36.26 | $35.10 | $36.24 | $36.24 | 1,179,930 |
| 2023-06-14 | $35.02 | $35.70 | $34.69 | $35.59 | $35.59 | 1,351,924 |
| 2023-06-13 | $34.76 | $35.27 | $34.11 | $34.99 | $34.99 | 1,586,240 |
| 2023-06-12 | $34.70 | $34.70 | $33.63 | $34.39 | $34.39 | 1,541,347 |
| 2023-06-09 | $35.25 | $35.38 | $34.09 | $34.24 | $34.24 | 1,688,616 |
| 2023-06-08 | $33.61 | $35.02 | $33.11 | $34.95 | $34.95 | 2,120,552 |
| 2023-06-07 | $33.07 | $34.30 | $33.07 | $33.75 | $33.75 | 1,963,629 |
| 2023-06-06 | $31.59 | $33.32 | $31.52 | $32.73 | $32.73 | 1,839,028 |
| 2023-06-05 | $31.65 | $31.83 | $31.06 | $31.60 | $31.60 | 1,289,904 |
| 2023-06-02 | $30.83 | $31.99 | $30.40 | $31.80 | $31.80 | 2,289,203 |
| 2023-06-01 | $30.73 | $30.79 | $29.88 | $30.31 | $30.31 | 2,118,689 |
| 2023-05-31 | $31.25 | $31.46 | $30.69 | $31.03 | $31.03 | 1,845,791 |
| 2023-05-30 | $30.00 | $31.43 | $29.70 | $31.40 | $31.40 | 2,571,122 |
| 2023-05-26 | $29.11 | $30.64 | $28.97 | $29.95 | $29.95 | 2,361,517 |
| 2023-05-25 | $30.20 | $30.88 | $28.43 | $28.56 | $28.56 | 5,173,049 |
| 2023-05-24 | $27.35 | $30.29 | $26.61 | $30.16 | $30.16 | 13,645,165 |
| 2023-05-23 | $22.69 | $23.43 | $22.65 | $23.01 | $23.01 | 2,486,645 |
| 2023-05-22 | $23.01 | $23.01 | $22.21 | $22.76 | $22.76 | 2,428,727 |
| 2023-05-19 | $23.79 | $23.89 | $22.35 | $22.86 | $22.86 | 2,698,397 |
| 2023-05-18 | $23.92 | $24.37 | $23.72 | $24.13 | $24.13 | 1,314,371 |
| 2023-05-17 | $23.17 | $24.45 | $22.90 | $24.23 | $24.23 | 1,820,956 |
| 2023-05-16 | $24.25 | $24.26 | $23.05 | $23.07 | $23.07 | 1,480,737 |
| 2023-05-15 | $23.97 | $24.48 | $23.76 | $24.45 | $24.45 | 1,272,664 |
| 2023-05-12 | $23.40 | $23.98 | $23.32 | $23.96 | $23.96 | 835,571 |
| 2023-05-11 | $22.91 | $23.44 | $22.90 | $23.34 | $23.34 | 936,235 |
| 2023-05-10 | $23.90 | $24.07 | $22.86 | $22.95 | $22.95 | 1,217,547 |
| 2023-05-09 | $23.02 | $23.60 | $22.82 | $23.44 | $23.44 | 929,475 |
| 2023-05-08 | $22.94 | $23.41 | $22.56 | $23.29 | $23.29 | 1,148,537 |
| 2023-05-05 | $22.24 | $22.75 | $22.24 | $22.72 | $22.72 | 883,577 |
| 2023-05-04 | $22.59 | $22.81 | $21.74 | $21.83 | $21.83 | 1,535,741 |
| 2023-05-03 | $23.07 | $23.40 | $22.73 | $22.77 | $22.77 | 809,571 |
| 2023-05-02 | $23.17 | $23.17 | $22.26 | $23.06 | $23.06 | 1,526,625 |
| 2023-05-01 | $23.58 | $23.91 | $23.14 | $23.30 | $23.30 | 819,070 |
| 2023-04-28 | $23.26 | $23.65 | $23.14 | $23.54 | $23.54 | 822,773 |
| 2023-04-27 | $23.16 | $23.43 | $22.78 | $23.39 | $23.39 | 769,013 |
| 2023-04-26 | $22.94 | $23.23 | $22.82 | $23.00 | $23.00 | 1,059,958 |
| 2023-04-25 | $23.80 | $23.96 | $22.82 | $22.96 | $22.96 | 1,211,042 |
| 2023-04-24 | $24.21 | $24.33 | $23.73 | $24.20 | $24.20 | 1,381,790 |
| 2023-04-21 | $24.23 | $24.45 | $23.96 | $24.24 | $24.24 | 1,131,370 |
| 2023-04-20 | $24.55 | $25.14 | $23.99 | $24.35 | $24.35 | 1,881,654 |
| 2023-04-19 | $24.98 | $24.99 | $24.52 | $24.67 | $24.67 | 1,307,335 |
| 2023-04-18 | $24.96 | $25.34 | $24.48 | $25.15 | $25.15 | 1,523,640 |
| 2023-04-17 | $25.75 | $25.75 | $24.78 | $24.89 | $24.89 | 1,411,272 |
| 2023-04-14 | $25.68 | $26.51 | $25.38 | $25.56 | $25.56 | 1,459,221 |
| 2023-04-13 | $25.71 | $25.71 | $24.96 | $25.49 | $25.49 | 1,625,484 |
| 2023-04-12 | $26.85 | $27.30 | $25.57 | $25.60 | $25.60 | 1,539,164 |
| 2023-04-11 | $27.35 | $27.61 | $27.07 | $27.43 | $27.43 | 823,207 |
| 2023-04-10 | $26.20 | $27.50 | $26.02 | $27.28 | $27.28 | 1,110,337 |
| 2023-04-06 | $26.19 | $26.37 | $25.53 | $26.34 | $26.34 | 1,067,698 |
| 2023-04-05 | $27.26 | $27.41 | $26.14 | $26.60 | $26.60 | 1,426,873 |
| 2023-04-04 | $27.97 | $28.20 | $27.42 | $27.55 | $27.55 | 1,070,654 |
| 2023-04-03 | $27.80 | $28.39 | $27.57 | $27.90 | $27.90 | 1,607,549 |
| 2023-03-31 | $27.00 | $27.80 | $26.88 | $27.75 | $27.75 | 994,328 |
| 2023-03-30 | $26.50 | $27.43 | $26.49 | $26.75 | $26.75 | 1,694,059 |
| 2023-03-29 | $25.78 | $26.19 | $24.99 | $26.16 | $26.16 | 1,751,404 |
| 2023-03-28 | $25.33 | $25.96 | $25.12 | $25.73 | $25.73 | 1,825,327 |
| 2023-03-27 | $24.99 | $25.29 | $24.31 | $25.20 | $25.20 | 1,297,206 |
| 2023-03-24 | $24.44 | $24.86 | $24.13 | $24.62 | $24.62 | 1,416,286 |
| 2023-03-23 | $25.56 | $25.76 | $24.08 | $24.62 | $24.62 | 1,603,835 |
| 2023-03-22 | $25.96 | $26.39 | $25.31 | $25.31 | $25.31 | 1,199,001 |
| 2023-03-21 | $26.71 | $27.21 | $25.72 | $25.83 | $25.83 | 1,479,225 |
| 2023-03-20 | $26.31 | $27.06 | $25.74 | $26.06 | $26.06 | 2,237,450 |
| 2023-03-17 | $26.24 | $26.57 | $25.91 | $25.96 | $25.96 | 2,008,400 |
| 2023-03-16 | $26.33 | $27.02 | $25.91 | $26.61 | $26.61 | 1,369,713 |
| 2023-03-15 | $25.86 | $26.73 | $25.76 | $26.60 | $26.60 | 1,499,679 |
| 2023-03-14 | $26.53 | $27.03 | $26.11 | $26.79 | $26.79 | 1,746,970 |
| 2023-03-13 | $26.21 | $26.47 | $25.00 | $25.62 | $25.62 | 2,628,792 |
| 2023-03-10 | $26.53 | $27.00 | $26.18 | $26.97 | $26.97 | 1,534,974 |
| 2023-03-09 | $27.59 | $27.77 | $26.87 | $27.03 | $27.03 | 1,358,642 |
| 2023-03-08 | $28.19 | $28.40 | $27.60 | $27.68 | $27.68 | 1,261,764 |
| 2023-03-07 | $27.86 | $28.71 | $27.79 | $28.36 | $28.36 | 1,344,475 |
| 2023-03-06 | $28.52 | $28.86 | $27.61 | $27.73 | $27.73 | 1,712,018 |
| 2023-03-03 | $28.40 | $28.88 | $27.99 | $28.52 | $28.52 | 1,980,482 |
| 2023-03-02 | $29.10 | $29.72 | $27.96 | $28.34 | $28.34 | 2,234,181 |
| 2023-03-01 | $29.10 | $30.00 | $27.41 | $29.23 | $29.23 | 3,206,928 |
| 2023-02-28 | $28.97 | $30.12 | $28.83 | $29.41 | $29.41 | 3,424,317 |
| 2023-02-27 | $29.38 | $29.52 | $28.64 | $28.73 | $28.73 | 1,590,550 |
| 2023-02-24 | $28.44 | $29.11 | $27.92 | $28.99 | $28.99 | 1,479,165 |
| 2023-02-23 | $29.31 | $29.58 | $28.29 | $28.96 | $28.96 | 1,421,062 |
| 2023-02-22 | $28.95 | $29.87 | $28.68 | $29.31 | $29.31 | 1,381,403 |
| 2023-02-21 | $30.67 | $30.67 | $28.74 | $28.90 | $28.90 | 1,782,775 |
| 2023-02-17 | $30.34 | $31.25 | $30.10 | $31.19 | $31.19 | 2,114,405 |
| 2023-02-16 | $30.36 | $30.73 | $29.99 | $30.09 | $30.09 | 1,484,738 |
| 2023-02-15 | $30.92 | $31.44 | $30.77 | $30.80 | $30.80 | 1,027,201 |
| 2023-02-14 | $30.86 | $31.69 | $30.55 | $31.01 | $31.01 | 1,311,543 |
| 2023-02-13 | $30.48 | $31.31 | $30.24 | $31.05 | $31.05 | 1,352,353 |
| 2023-02-10 | $30.01 | $30.93 | $30.01 | $30.49 | $30.49 | 1,247,848 |
| 2023-02-09 | $30.67 | $31.20 | $30.31 | $30.41 | $30.41 | 1,318,376 |
| 2023-02-08 | $30.50 | $30.72 | $29.67 | $30.10 | $30.10 | 1,819,589 |
| 2023-02-07 | $30.10 | $31.33 | $29.82 | $31.25 | $31.25 | 1,343,344 |
| 2023-02-06 | $29.81 | $30.54 | $29.56 | $30.51 | $30.51 | 1,196,180 |
| 2023-02-03 | $29.43 | $31.14 | $29.43 | $30.07 | $30.07 | 1,504,702 |
| 2023-02-02 | $29.73 | $29.96 | $29.13 | $29.87 | $29.87 | 1,762,634 |
| 2023-02-01 | $28.77 | $29.50 | $28.18 | $29.23 | $29.23 | 1,535,455 |
| 2023-01-31 | $27.69 | $28.99 | $27.64 | $28.96 | $28.96 | 1,976,032 |
| 2023-01-30 | $27.00 | $27.70 | $26.87 | $27.59 | $27.59 | 1,044,325 |
| 2023-01-27 | $27.75 | $28.01 | $27.28 | $27.31 | $27.31 | 952,981 |
| 2023-01-26 | $28.33 | $28.96 | $27.57 | $27.84 | $27.84 | 1,166,718 |
| 2023-01-25 | $27.81 | $28.24 | $27.56 | $27.99 | $27.99 | 881,103 |
| 2023-01-24 | $28.86 | $29.04 | $28.08 | $28.09 | $28.09 | 1,024,383 |
| 2023-01-23 | $28.19 | $29.26 | $28.04 | $28.86 | $28.86 | 2,087,265 |
| 2023-01-20 | $27.08 | $28.16 | $26.80 | $27.79 | $27.79 | 1,173,848 |
| 2023-01-19 | $26.90 | $27.21 | $26.63 | $27.06 | $27.06 | 1,167,539 |
| 2023-01-18 | $27.10 | $27.66 | $26.92 | $27.13 | $27.13 | 1,355,468 |
| 2023-01-17 | $27.95 | $27.95 | $27.02 | $27.11 | $27.11 | 1,794,735 |
| 2023-01-13 | $26.52 | $28.07 | $26.38 | $27.98 | $27.98 | 1,706,303 |
| 2023-01-12 | $27.55 | $27.66 | $26.50 | $26.91 | $26.91 | 2,300,814 |
| 2023-01-11 | $28.17 | $28.32 | $27.11 | $27.23 | $27.23 | 1,768,909 |
| 2023-01-10 | $27.59 | $27.89 | $26.93 | $27.80 | $27.80 | 2,729,037 |
| 2023-01-09 | $26.45 | $28.36 | $25.95 | $27.40 | $27.40 | 4,281,193 |
| 2023-01-06 | $24.66 | $26.01 | $24.66 | $25.20 | $25.20 | 1,988,566 |
| 2023-01-05 | $24.71 | $25.16 | $23.97 | $24.74 | $24.74 | 2,218,916 |
| 2023-01-04 | $23.89 | $25.34 | $23.89 | $25.21 | $25.21 | 1,932,442 |
| 2023-01-03 | $23.24 | $24.11 | $23.03 | $23.60 | $23.60 | 2,173,227 |
| 2022-12-30 | $22.62 | $22.96 | $22.17 | $22.91 | $22.91 | 987,429 |
| 2022-12-29 | $22.53 | $23.24 | $22.46 | $22.88 | $22.88 | 1,096,768 |
| 2022-12-28 | $22.03 | $22.43 | $22.02 | $22.36 | $22.36 | 1,267,995 |
| 2022-12-27 | $22.17 | $22.31 | $21.80 | $22.06 | $22.06 | 1,418,928 |
| 2022-12-23 | $21.41 | $22.61 | $21.20 | $22.26 | $22.26 | 1,897,954 |
| 2022-12-22 | $21.52 | $21.58 | $21.03 | $21.44 | $21.44 | 1,147,857 |
| 2022-12-21 | $22.29 | $22.60 | $21.74 | $21.92 | $21.92 | 734,182 |
| 2022-12-20 | $21.73 | $21.91 | $21.27 | $21.61 | $21.61 | 1,047,680 |
| 2022-12-19 | $21.82 | $22.04 | $21.44 | $21.71 | $21.71 | 1,177,208 |
| 2022-12-16 | $21.61 | $22.09 | $21.47 | $21.78 | $21.78 | 3,705,981 |
| 2022-12-15 | $22.79 | $22.79 | $21.72 | $21.78 | $21.78 | 1,503,201 |
| 2022-12-14 | $22.99 | $23.46 | $22.75 | $23.21 | $23.21 | 802,377 |
| 2022-12-13 | $24.11 | $24.25 | $22.99 | $23.11 | $23.11 | 1,021,652 |
| 2022-12-12 | $23.76 | $23.76 | $23.01 | $23.15 | $23.15 | 1,288,179 |
| 2022-12-09 | $23.78 | $24.06 | $23.50 | $23.59 | $23.59 | 1,207,190 |
| 2022-12-08 | $23.65 | $24.26 | $23.52 | $24.17 | $24.17 | 899,421 |
| 2022-12-07 | $22.90 | $23.90 | $22.55 | $23.71 | $23.71 | 1,542,025 |
| 2022-12-06 | $22.85 | $23.39 | $22.49 | $22.90 | $22.90 | 1,703,397 |
| 2022-12-05 | $23.96 | $24.03 | $22.83 | $22.87 | $22.87 | 2,107,752 |
| 2022-12-02 | $23.51 | $24.57 | $23.30 | $24.31 | $24.31 | 1,556,194 |
| 2022-12-01 | $23.89 | $24.33 | $23.65 | $23.88 | $23.88 | 1,616,481 |
| 2022-11-30 | $23.86 | $24.17 | $23.59 | $23.98 | $23.98 | 1,819,341 |
| 2022-11-29 | $23.86 | $24.15 | $23.60 | $23.78 | $23.78 | 1,538,224 |
| 2022-11-28 | $23.56 | $24.38 | $23.55 | $24.08 | $24.08 | 2,530,160 |
| 2022-11-25 | $24.21 | $24.51 | $23.70 | $23.77 | $23.77 | 1,527,966 |
| 2022-11-23 | $22.75 | $24.10 | $22.02 | $23.98 | $23.98 | 3,932,039 |
| 2022-11-22 | $22.14 | $22.76 | $21.12 | $22.62 | $22.62 | 9,299,658 |
| 2022-11-21 | $18.68 | $19.00 | $18.31 | $18.63 | $18.63 | 2,279,245 |
| 2022-11-18 | $19.04 | $19.36 | $18.51 | $18.78 | $18.78 | 1,780,129 |
| 2022-11-17 | $17.74 | $18.66 | $17.49 | $18.59 | $18.59 | 1,540,852 |
| 2022-11-16 | $18.40 | $18.65 | $17.32 | $17.88 | $17.88 | 1,947,774 |
| 2022-11-15 | $19.49 | $19.90 | $18.97 | $19.30 | $19.30 | 1,717,587 |
| 2022-11-14 | $18.73 | $19.09 | $18.16 | $18.83 | $18.83 | 1,334,513 |
| 2022-11-11 | $19.20 | $19.34 | $18.64 | $18.97 | $18.97 | 1,276,421 |
| 2022-11-10 | $17.76 | $19.09 | $17.76 | $19.05 | $19.05 | 1,686,440 |
| 2022-11-09 | $17.63 | $17.63 | $16.81 | $16.89 | $16.89 | 1,048,055 |
| 2022-11-08 | $17.54 | $17.70 | $16.94 | $17.61 | $17.61 | 1,112,617 |
| 2022-11-07 | $17.22 | $17.54 | $16.87 | $17.31 | $17.31 | 965,759 |
| 2022-11-04 | $17.61 | $17.64 | $16.77 | $17.15 | $17.15 | 816,393 |
| 2022-11-03 | $16.31 | $17.44 | $15.95 | $17.25 | $17.25 | 1,209,668 |
| 2022-11-02 | $17.59 | $17.66 | $16.50 | $16.54 | $16.54 | 1,230,120 |
| 2022-11-01 | $17.92 | $18.40 | $17.47 | $17.74 | $17.74 | 1,487,753 |
| 2022-10-31 | $18.49 | $18.69 | $17.54 | $17.58 | $17.58 | 1,783,949 |
| 2022-10-28 | $18.38 | $18.77 | $17.81 | $18.71 | $18.71 | 1,330,196 |
| 2022-10-27 | $18.33 | $18.75 | $18.06 | $18.08 | $18.08 | 982,771 |
| 2022-10-26 | $18.08 | $18.68 | $17.87 | $18.15 | $18.15 | 1,114,022 |
| 2022-10-25 | $17.20 | $18.43 | $17.20 | $18.19 | $18.19 | 1,423,497 |
| 2022-10-24 | $17.04 | $17.47 | $16.80 | $17.33 | $17.33 | 1,183,268 |
| 2022-10-21 | $16.62 | $17.10 | $16.48 | $16.94 | $16.94 | 806,355 |
| 2022-10-20 | $16.72 | $17.34 | $16.52 | $16.52 | $16.52 | 939,711 |
| 2022-10-19 | $17.05 | $17.27 | $16.33 | $16.65 | $16.65 | 1,004,009 |
| 2022-10-18 | $17.49 | $17.75 | $16.86 | $17.06 | $17.06 | 999,228 |
| 2022-10-17 | $16.87 | $17.23 | $16.75 | $17.06 | $17.06 | 1,213,468 |
| 2022-10-14 | $16.50 | $16.85 | $15.92 | $16.43 | $16.43 | 1,704,556 |
| 2022-10-13 | $14.85 | $16.40 | $14.62 | $16.02 | $16.02 | 1,586,643 |
| 2022-10-12 | $15.43 | $15.88 | $15.17 | $15.50 | $15.50 | 1,854,680 |
| 2022-10-11 | $15.47 | $15.98 | $14.63 | $15.44 | $15.44 | 1,899,023 |
| 2022-10-10 | $15.27 | $15.69 | $15.01 | $15.44 | $15.44 | 1,521,493 |
| 2022-10-07 | $16.03 | $16.33 | $14.79 | $15.17 | $15.17 | 2,227,020 |
| 2022-10-06 | $15.99 | $16.72 | $15.80 | $16.38 | $16.38 | 1,802,333 |
| 2022-10-05 | $15.85 | $16.16 | $15.12 | $16.05 | $16.05 | 2,290,397 |
| 2022-10-04 | $16.10 | $16.47 | $15.71 | $16.15 | $16.15 | 1,700,300 |
| 2022-10-03 | $15.94 | $16.20 | $15.37 | $15.67 | $15.67 | 2,495,198 |
| 2022-09-30 | $14.92 | $15.92 | $14.43 | $15.55 | $15.55 | 1,880,600 |
| 2022-09-29 | $16.24 | $16.35 | $15.32 | $15.43 | $15.43 | 1,372,570 |
| 2022-09-28 | $16.00 | $16.70 | $16.00 | $16.57 | $16.57 | 1,873,640 |
| 2022-09-27 | $15.77 | $16.81 | $15.52 | $16.03 | $16.03 | 2,285,395 |
| 2022-09-26 | $16.04 | $16.38 | $15.50 | $15.53 | $15.53 | 2,511,181 |
| 2022-09-23 | $15.27 | $15.94 | $15.23 | $15.88 | $15.88 | 3,563,362 |
| 2022-09-22 | $15.66 | $16.09 | $15.55 | $15.61 | $15.61 | 2,239,539 |
| 2022-09-21 | $16.09 | $16.46 | $15.59 | $15.59 | $15.59 | 1,450,497 |
| 2022-09-20 | $15.87 | $16.19 | $15.63 | $15.93 | $15.93 | 2,082,642 |
| 2022-09-19 | $15.35 | $16.31 | $15.35 | $16.05 | $16.05 | 1,924,829 |
| 2022-09-16 | $14.70 | $15.62 | $14.62 | $15.48 | $15.48 | 2,753,587 |
| 2022-09-15 | $15.13 | $15.87 | $14.95 | $15.05 | $15.05 | 1,796,061 |
| 2022-09-14 | $15.60 | $15.66 | $15.09 | $15.34 | $15.34 | 1,425,773 |
| 2022-09-13 | $15.87 | $16.25 | $15.45 | $15.52 | $15.52 | 1,620,927 |
| 2022-09-12 | $16.40 | $16.97 | $16.31 | $16.60 | $16.60 | 2,168,209 |
| 2022-09-09 | $16.11 | $16.51 | $16.08 | $16.20 | $16.20 | 1,580,522 |
| 2022-09-08 | $15.66 | $16.18 | $15.21 | $16.12 | $16.12 | 1,851,484 |
| 2022-09-07 | $15.53 | $16.46 | $15.53 | $16.14 | $16.14 | 2,213,447 |
| 2022-09-06 | $15.62 | $15.92 | $14.95 | $15.52 | $15.52 | 1,803,598 |
| 2022-09-02 | $15.67 | $15.79 | $15.07 | $15.43 | $15.43 | 1,964,083 |
| 2022-09-01 | $14.25 | $15.49 | $14.02 | $15.44 | $15.44 | 3,433,529 |
| 2022-08-31 | $14.92 | $15.00 | $14.23 | $14.39 | $14.39 | 2,623,954 |
| 2022-08-30 | $15.29 | $15.45 | $14.84 | $15.00 | $15.00 | 2,800,838 |
| 2022-08-29 | $15.87 | $16.02 | $15.15 | $15.27 | $15.27 | 3,422,467 |
| 2022-08-26 | $17.43 | $17.56 | $15.65 | $15.87 | $15.87 | 4,821,212 |
| 2022-08-25 | $16.08 | $19.24 | $15.87 | $17.44 | $17.44 | 10,971,797 |
| 2022-08-24 | $19.49 | $19.70 | $18.62 | $18.65 | $18.65 | 3,250,523 |
| 2022-08-23 | $20.14 | $20.42 | $19.58 | $19.75 | $19.75 | 1,600,528 |
| 2022-08-22 | $20.26 | $20.26 | $19.33 | $19.80 | $19.80 | 2,210,886 |
| 2022-08-19 | $21.11 | $21.42 | $20.44 | $20.57 | $20.57 | 1,380,802 |
| 2022-08-18 | $20.62 | $21.23 | $20.21 | $21.23 | $21.23 | 1,466,023 |
| 2022-08-17 | $21.05 | $21.52 | $20.56 | $20.86 | $20.86 | 1,919,002 |
| 2022-08-16 | $19.90 | $22.68 | $19.90 | $21.58 | $21.58 | 3,839,210 |
| 2022-08-15 | $19.44 | $19.79 | $19.19 | $19.79 | $19.79 | 1,506,655 |
| 2022-08-12 | $19.49 | $19.70 | $19.10 | $19.70 | $19.70 | 943,950 |
| 2022-08-11 | $19.13 | $19.80 | $18.89 | $19.32 | $19.32 | 1,725,065 |
| 2022-08-10 | $18.56 | $19.09 | $18.25 | $18.82 | $18.82 | 1,541,965 |
| 2022-08-09 | $19.03 | $19.15 | $17.87 | $17.97 | $17.97 | 1,591,727 |
| 2022-08-08 | $18.28 | $20.15 | $18.27 | $19.28 | $19.28 | 2,658,134 |
| 2022-08-05 | $17.95 | $18.54 | $17.77 | $18.02 | $18.02 | 1,068,092 |
| 2022-08-04 | $18.08 | $18.42 | $17.75 | $18.06 | $18.06 | 1,264,614 |
| 2022-08-03 | $17.86 | $18.15 | $17.36 | $18.02 | $18.02 | 1,546,872 |
| 2022-08-02 | $17.32 | $17.64 | $16.94 | $17.52 | $17.52 | 1,359,122 |
| 2022-08-01 | $17.54 | $18.20 | $17.34 | $17.35 | $17.35 | 1,368,714 |
| 2022-07-29 | $18.06 | $18.06 | $17.35 | $17.81 | $17.81 | 833,397 |
| 2022-07-28 | $17.71 | $18.11 | $17.16 | $17.90 | $17.90 | 1,677,131 |
| 2022-07-27 | $17.27 | $17.58 | $16.75 | $17.49 | $17.49 | 1,033,716 |
| 2022-07-26 | $17.51 | $17.66 | $17.03 | $17.05 | $17.05 | 1,460,833 |
| 2022-07-25 | $18.63 | $18.78 | $18.08 | $18.31 | $18.31 | 1,223,276 |
| 2022-07-22 | $18.65 | $19.17 | $18.24 | $18.57 | $18.57 | 1,001,461 |
| 2022-07-21 | $18.44 | $18.67 | $17.86 | $18.67 | $18.67 | 1,038,248 |
| 2022-07-20 | $17.80 | $18.52 | $17.49 | $18.51 | $18.51 | 1,580,639 |
| 2022-07-19 | $17.02 | $17.96 | $16.95 | $17.89 | $17.89 | 1,311,815 |
| 2022-07-18 | $16.88 | $17.55 | $16.82 | $16.86 | $16.86 | 1,748,557 |
| 2022-07-15 | $16.63 | $16.93 | $16.24 | $16.71 | $16.71 | 899,302 |
| 2022-07-14 | $16.66 | $16.80 | $16.31 | $16.51 | $16.51 | 885,182 |
| 2022-07-13 | $16.71 | $17.10 | $16.62 | $16.88 | $16.88 | 1,391,810 |
| 2022-07-12 | $16.43 | $17.32 | $16.43 | $16.92 | $16.92 | 1,030,338 |
| 2022-07-11 | $17.06 | $17.39 | $16.55 | $16.59 | $16.59 | 1,411,860 |
| 2022-07-08 | $17.72 | $17.94 | $17.10 | $17.21 | $17.21 | 1,689,039 |
| 2022-07-07 | $17.15 | $17.72 | $17.07 | $17.67 | $17.67 | 1,321,177 |
| 2022-07-06 | $17.49 | $17.90 | $16.79 | $16.90 | $16.90 | 1,191,197 |
| 2022-07-05 | $16.85 | $17.71 | $16.75 | $17.59 | $17.59 | 1,574,510 |
| 2022-07-01 | $16.62 | $17.23 | $16.53 | $17.18 | $17.18 | 1,683,542 |
| 2022-06-30 | $17.50 | $17.50 | $16.75 | $16.92 | $16.92 | 1,408,857 |
| 2022-06-29 | $18.21 | $18.49 | $17.42 | $17.74 | $17.74 | 1,303,677 |
| 2022-06-28 | $18.80 | $19.23 | $18.29 | $18.30 | $18.30 | 1,505,624 |
| 2022-06-27 | $19.64 | $19.71 | $18.87 | $18.87 | $18.87 | 1,523,980 |
| 2022-06-24 | $18.81 | $19.83 | $18.77 | $19.47 | $19.47 | 2,282,813 |
| 2022-06-23 | $18.89 | $19.13 | $18.41 | $18.61 | $18.61 | 1,341,758 |
| 2022-06-22 | $19.07 | $19.62 | $18.54 | $18.80 | $18.80 | 1,908,512 |
| 2022-06-21 | $19.50 | $19.87 | $19.08 | $19.32 | $19.32 | 1,973,930 |
| 2022-06-17 | $18.30 | $19.09 | $17.98 | $18.96 | $18.96 | 4,156,432 |
| 2022-06-16 | $19.39 | $19.44 | $17.96 | $18.21 | $18.21 | 1,990,566 |
| 2022-06-15 | $19.62 | $19.88 | $19.04 | $19.77 | $19.77 | 2,205,135 |
| 2022-06-14 | $19.28 | $20.07 | $18.91 | $19.25 | $19.25 | 1,943,374 |
| 2022-06-13 | $18.79 | $19.38 | $18.14 | $19.25 | $19.25 | 2,377,625 |
| 2022-06-10 | $18.99 | $19.37 | $18.69 | $19.07 | $19.07 | 1,994,882 |
| 2022-06-09 | $19.90 | $20.05 | $19.25 | $19.36 | $19.36 | 1,380,892 |
| 2022-06-08 | $20.06 | $20.37 | $19.61 | $19.83 | $19.83 | 1,953,300 |
| 2022-06-07 | $20.19 | $21.25 | $19.81 | $20.18 | $20.18 | 2,440,057 |
| 2022-06-06 | $20.34 | $20.82 | $19.79 | $20.53 | $20.53 | 2,592,065 |
| 2022-06-03 | $20.54 | $20.66 | $19.98 | $20.36 | $20.36 | 1,949,607 |
| 2022-06-02 | $20.57 | $20.77 | $19.80 | $20.41 | $20.41 | 2,349,351 |
| 2022-06-01 | $20.75 | $20.92 | $19.75 | $20.44 | $20.44 | 2,353,051 |
| 2022-05-31 | $22.22 | $22.32 | $20.11 | $20.44 | $20.44 | 3,854,458 |
| 2022-05-27 | $21.60 | $22.72 | $21.21 | $22.55 | $22.55 | 3,146,395 |
| 2022-05-26 | $22.74 | $23.25 | $21.73 | $21.85 | $21.85 | 4,425,674 |
| 2022-05-25 | $18.95 | $22.73 | $18.86 | $22.23 | $22.23 | 6,340,668 |
| 2022-05-24 | $18.70 | $20.23 | $18.31 | $19.09 | $19.09 | 13,826,665 |
| 2022-05-23 | $26.50 | $27.74 | $26.10 | $26.73 | $26.73 | 4,872,690 |
| 2022-05-20 | $29.15 | $29.38 | $27.08 | $27.97 | $27.97 | 2,571,562 |
| 2022-05-19 | $29.33 | $29.68 | $28.27 | $29.06 | $29.06 | 2,893,920 |
| 2022-05-18 | $31.89 | $32.29 | $29.39 | $29.87 | $29.87 | 3,123,645 |
| 2022-05-17 | $33.07 | $33.75 | $31.67 | $33.36 | $33.36 | 1,659,844 |
| 2022-05-16 | $32.43 | $33.15 | $32.07 | $32.78 | $32.78 | 2,098,527 |
| 2022-05-13 | $32.85 | $34.08 | $32.39 | $32.52 | $32.52 | 1,153,638 |
| 2022-05-12 | $31.02 | $33.15 | $30.77 | $32.09 | $32.09 | 1,887,026 |
| 2022-05-11 | $33.15 | $33.44 | $31.16 | $31.22 | $31.22 | 1,490,201 |
| 2022-05-10 | $34.45 | $34.50 | $32.51 | $33.00 | $33.00 | 1,202,251 |
| 2022-05-09 | $33.63 | $34.96 | $33.49 | $34.06 | $34.06 | 1,480,063 |
| 2022-05-06 | $34.37 | $34.91 | $33.31 | $34.23 | $34.23 | 1,640,170 |
| 2022-05-05 | $36.04 | $36.06 | $34.57 | $35.19 | $35.19 | 1,000,422 |
| 2022-05-04 | $35.36 | $36.56 | $34.66 | $36.35 | $36.35 | 893,718 |
| 2022-05-03 | $35.98 | $36.27 | $34.95 | $35.31 | $35.31 | 1,094,181 |
| 2022-05-02 | $34.57 | $36.23 | $34.29 | $36.10 | $36.10 | 1,700,479 |
| 2022-04-29 | $35.13 | $35.38 | $34.36 | $34.58 | $34.58 | 1,058,177 |
| 2022-04-28 | $35.48 | $35.98 | $34.66 | $35.53 | $35.53 | 855,567 |
| 2022-04-27 | $35.05 | $35.76 | $34.15 | $34.95 | $34.95 | 1,688,307 |
| 2022-04-26 | $35.74 | $36.05 | $34.79 | $34.87 | $34.87 | 936,669 |
| 2022-04-25 | $34.56 | $36.35 | $34.25 | $36.24 | $36.24 | 1,937,050 |
| 2022-04-22 | $34.81 | $36.03 | $34.57 | $34.79 | $34.79 | 2,543,939 |
| 2022-04-21 | $37.96 | $38.49 | $36.21 | $36.51 | $36.51 | 1,870,164 |
| 2022-04-20 | $37.41 | $37.75 | $36.50 | $37.19 | $37.19 | 1,155,939 |
| 2022-04-19 | $34.88 | $37.27 | $34.71 | $37.00 | $37.00 | 2,467,839 |
| 2022-04-18 | $34.40 | $35.43 | $34.40 | $34.79 | $34.79 | 3,160,282 |
| 2022-04-14 | $34.07 | $35.10 | $34.07 | $34.49 | $34.49 | 1,604,735 |
| 2022-04-13 | $32.88 | $34.31 | $32.72 | $34.26 | $34.26 | 1,775,396 |
| 2022-04-12 | $32.89 | $33.64 | $32.41 | $32.71 | $32.71 | 1,727,535 |
| 2022-04-11 | $32.14 | $33.68 | $32.09 | $32.24 | $32.24 | 2,078,030 |
| 2022-04-08 | $31.71 | $33.03 | $31.23 | $32.64 | $32.64 | 1,923,501 |
| 2022-04-07 | $31.20 | $31.70 | $30.25 | $31.62 | $31.62 | 2,460,602 |
| 2022-04-06 | $31.39 | $31.74 | $29.87 | $31.21 | $31.21 | 1,830,633 |
| 2022-04-05 | $32.00 | $32.58 | $31.76 | $31.94 | $31.94 | 1,112,038 |
| 2022-04-04 | $31.62 | $32.46 | $31.45 | $32.22 | $32.22 | 1,776,888 |
| 2022-04-01 | $31.80 | $32.07 | $31.17 | $31.42 | $31.42 | 1,293,065 |
| 2022-03-31 | $32.57 | $32.65 | $31.80 | $31.99 | $31.99 | 1,874,606 |
| 2022-03-30 | $33.86 | $34.11 | $32.90 | $32.98 | $32.98 | 1,436,162 |
| 2022-03-29 | $34.16 | $34.90 | $33.66 | $34.40 | $34.40 | 2,167,009 |
| 2022-03-28 | $31.82 | $33.32 | $31.73 | $33.26 | $33.26 | 2,173,298 |
| 2022-03-25 | $31.48 | $32.04 | $31.17 | $31.93 | $31.93 | 1,495,780 |
| 2022-03-24 | $30.87 | $31.55 | $30.80 | $31.16 | $31.16 | 1,328,436 |
| 2022-03-23 | $31.77 | $32.06 | $30.63 | $30.75 | $30.75 | 1,407,954 |
| 2022-03-22 | $32.01 | $32.80 | $31.31 | $32.07 | $32.07 | 1,280,789 |
| 2022-03-21 | $32.44 | $32.66 | $31.23 | $31.63 | $31.63 | 1,325,006 |
| 2022-03-18 | $32.18 | $32.74 | $32.03 | $32.27 | $32.27 | 2,774,367 |
| 2022-03-17 | $30.93 | $32.34 | $30.68 | $32.20 | $32.20 | 1,346,411 |
| 2022-03-16 | $30.26 | $31.83 | $30.26 | $31.32 | $31.32 | 1,567,993 |
| 2022-03-15 | $29.50 | $30.61 | $29.34 | $30.00 | $30.00 | 1,632,399 |
| 2022-03-14 | $28.75 | $30.04 | $28.59 | $29.41 | $29.41 | 1,978,235 |
| 2022-03-11 | $28.82 | $29.70 | $28.37 | $28.44 | $28.44 | 1,581,854 |
| 2022-03-10 | $27.23 | $29.04 | $27.20 | $28.93 | $28.93 | 1,453,664 |
| 2022-03-09 | $27.54 | $28.42 | $27.44 | $27.86 | $27.86 | 3,166,351 |
| 2022-03-08 | $26.67 | $27.86 | $26.49 | $26.89 | $26.89 | 3,725,506 |
| 2022-03-07 | $28.75 | $28.80 | $26.47 | $26.50 | $26.50 | 3,612,402 |
| 2022-03-04 | $31.11 | $31.32 | $28.43 | $28.59 | $28.59 | 3,238,549 |
| 2022-03-03 | $30.83 | $31.89 | $29.86 | $31.60 | $31.60 | 2,713,394 |
| 2022-03-02 | $31.53 | $32.57 | $29.25 | $31.16 | $31.16 | 7,727,964 |
| 2022-03-01 | $38.09 | $38.42 | $35.58 | $35.85 | $35.85 | 2,408,385 |
| 2022-02-28 | $38.14 | $38.74 | $37.44 | $38.08 | $38.08 | 1,985,871 |
| 2022-02-25 | $38.29 | $38.95 | $37.55 | $38.82 | $38.82 | 1,268,933 |
| 2022-02-24 | $35.66 | $38.66 | $35.43 | $38.43 | $38.43 | 1,861,782 |
| 2022-02-23 | $38.18 | $38.18 | $36.39 | $36.98 | $36.98 | 1,424,602 |
| 2022-02-22 | $38.78 | $39.72 | $37.78 | $37.90 | $37.90 | 1,563,446 |
| 2022-02-18 | $38.99 | $39.75 | $38.72 | $39.19 | $39.19 | 1,215,100 |
| 2022-02-17 | $40.32 | $40.98 | $39.22 | $39.34 | $39.34 | 1,009,747 |
| 2022-02-16 | $40.99 | $41.96 | $40.69 | $40.92 | $40.92 | 1,325,405 |
| 2022-02-15 | $40.16 | $41.12 | $40.06 | $40.99 | $40.99 | 1,288,479 |
| 2022-02-14 | $40.29 | $40.81 | $39.49 | $39.66 | $39.66 | 975,757 |
| 2022-02-11 | $40.73 | $41.00 | $39.55 | $39.94 | $39.94 | 1,023,676 |
| 2022-02-10 | $40.25 | $42.09 | $40.07 | $40.97 | $40.97 | 1,700,070 |
| 2022-02-09 | $40.69 | $41.11 | $40.52 | $40.83 | $40.83 | 1,064,628 |
| 2022-02-08 | $38.79 | $40.75 | $38.79 | $40.52 | $40.52 | 1,613,648 |
| 2022-02-07 | $38.42 | $39.52 | $38.34 | $39.05 | $39.05 | 1,408,854 |
| 2022-02-04 | $37.35 | $38.40 | $36.67 | $38.03 | $38.03 | 1,019,407 |
| 2022-02-03 | $38.69 | $39.26 | $37.34 | $37.47 | $37.47 | 1,703,114 |
| 2022-02-02 | $39.82 | $40.00 | $38.44 | $38.88 | $38.88 | 1,573,212 |
| 2022-02-01 | $38.82 | $39.62 | $38.42 | $39.46 | $39.46 | 1,847,661 |
| 2022-01-31 | $36.37 | $39.03 | $36.01 | $39.00 | $39.00 | 2,267,284 |
| 2022-01-28 | $36.52 | $36.52 | $34.72 | $36.49 | $36.49 | 1,841,840 |
| 2022-01-27 | $36.60 | $37.47 | $35.85 | $36.36 | $36.36 | 2,052,400 |
| 2022-01-26 | $37.16 | $38.15 | $35.66 | $36.05 | $36.05 | 1,869,034 |
| 2022-01-25 | $35.29 | $37.44 | $35.22 | $36.95 | $36.95 | 2,466,372 |
| 2022-01-24 | $32.00 | $36.25 | $31.76 | $35.91 | $35.91 | 3,216,445 |
| 2022-01-21 | $32.00 | $33.06 | $31.13 | $32.36 | $32.36 | 2,443,258 |
| 2022-01-20 | $34.55 | $34.94 | $32.05 | $32.27 | $32.27 | 2,480,335 |
| 2022-01-19 | $34.63 | $35.23 | $33.99 | $34.14 | $34.14 | 1,512,361 |
| 2022-01-18 | $33.50 | $34.52 | $32.90 | $34.17 | $34.17 | 2,177,016 |
| 2022-01-14 | $33.66 | $34.90 | $32.96 | $34.14 | $34.14 | 1,813,908 |
| 2022-01-13 | $34.42 | $34.93 | $33.75 | $33.92 | $33.92 | 1,746,912 |
| 2022-01-12 | $34.70 | $35.44 | $33.48 | $34.24 | $34.24 | 2,457,243 |
| 2022-01-11 | $32.53 | $35.00 | $32.53 | $34.90 | $34.90 | 3,600,109 |
| 2022-01-10 | $32.68 | $32.68 | $30.86 | $32.35 | $32.35 | 2,495,751 |
| 2022-01-07 | $32.50 | $33.77 | $32.40 | $33.19 | $33.19 | 2,616,124 |
| 2022-01-06 | $33.40 | $34.71 | $32.50 | $34.31 | $34.31 | 1,823,063 |
| 2022-01-05 | $34.99 | $35.16 | $32.90 | $33.19 | $33.19 | 1,613,247 |
| 2022-01-04 | $34.73 | $35.29 | $33.92 | $34.82 | $34.82 | 1,846,223 |
| 2022-01-03 | $35.20 | $36.32 | $34.68 | $34.98 | $34.98 | 2,143,533 |
| 2021-12-31 | $35.29 | $35.58 | $34.43 | $34.83 | $34.83 | 1,158,847 |
| 2021-12-30 | $34.89 | $35.92 | $34.86 | $35.46 | $35.46 | 1,310,347 |
| 2021-12-29 | $34.30 | $35.56 | $34.30 | $35.34 | $35.34 | 1,119,954 |
| 2021-12-28 | $34.47 | $35.36 | $34.26 | $34.33 | $34.33 | 1,192,362 |
| 2021-12-27 | $34.36 | $35.08 | $34.29 | $34.71 | $34.71 | 1,204,294 |
| 2021-12-23 | $34.30 | $34.73 | $33.86 | $34.36 | $34.36 | 972,368 |
| 2021-12-22 | $34.02 | $34.68 | $33.63 | $34.20 | $34.20 | 1,043,450 |
| 2021-12-21 | $33.47 | $34.52 | $33.28 | $33.97 | $33.97 | 1,407,923 |
| 2021-12-20 | $32.72 | $32.88 | $31.85 | $32.81 | $32.81 | 1,715,290 |
| 2021-12-17 | $32.94 | $33.76 | $32.02 | $33.55 | $33.55 | 3,662,737 |
| 2021-12-16 | $34.80 | $35.09 | $32.89 | $33.12 | $33.12 | 1,929,264 |
| 2021-12-15 | $34.18 | $34.53 | $32.52 | $34.37 | $34.37 | 1,743,528 |
| 2021-12-14 | $33.10 | $34.84 | $33.10 | $34.08 | $34.08 | 1,523,315 |
| 2021-12-13 | $35.10 | $35.34 | $32.74 | $33.48 | $33.48 | 1,838,340 |
| 2021-12-10 | $36.05 | $36.05 | $34.70 | $35.48 | $35.48 | 1,387,779 |
| 2021-12-09 | $36.43 | $37.25 | $35.82 | $35.93 | $35.93 | 1,321,837 |
| 2021-12-08 | $37.67 | $37.89 | $36.89 | $36.89 | $36.89 | 1,887,713 |
| 2021-12-07 | $37.22 | $38.22 | $37.12 | $37.62 | $37.62 | 2,073,660 |
| 2021-12-06 | $35.52 | $36.73 | $35.40 | $36.10 | $36.10 | 2,053,214 |
| 2021-12-03 | $35.33 | $36.03 | $34.59 | $34.93 | $34.93 | 1,688,652 |
| 2021-12-02 | $35.42 | $36.18 | $34.68 | $35.31 | $35.31 | 1,331,916 |
| 2021-12-01 | $37.18 | $38.19 | $34.52 | $34.65 | $34.65 | 3,057,074 |
| 2021-11-30 | $37.74 | $37.74 | $35.77 | $36.00 | $36.00 | 2,498,919 |
| 2021-11-29 | $39.03 | $39.38 | $36.96 | $37.92 | $37.92 | 1,851,853 |
| 2021-11-26 | $37.79 | $38.60 | $37.08 | $38.05 | $38.05 | 1,874,540 |
| 2021-11-24 | $39.92 | $39.98 | $38.31 | $39.25 | $39.25 | 3,229,397 |
| 2021-11-23 | $42.06 | $42.23 | $38.59 | $41.12 | $41.12 | 7,653,350 |
| 2021-11-22 | $45.76 | $47.55 | $45.57 | $47.04 | $47.04 | 2,479,621 |
| 2021-11-19 | $47.34 | $47.58 | $44.97 | $45.19 | $45.19 | 1,301,216 |
| 2021-11-18 | $46.83 | $47.91 | $45.92 | $47.85 | $47.85 | 1,651,849 |
| 2021-11-17 | $46.94 | $47.17 | $45.16 | $45.33 | $45.33 | 1,192,832 |
| 2021-11-16 | $46.01 | $47.00 | $46.00 | $46.61 | $46.61 | 1,064,208 |
| 2021-11-15 | $46.63 | $46.99 | $45.65 | $46.16 | $46.16 | 1,210,822 |
| 2021-11-12 | $45.56 | $45.89 | $45.12 | $45.68 | $45.68 | 682,543 |
| 2021-11-11 | $45.48 | $46.10 | $45.28 | $45.30 | $45.30 | 662,622 |
| 2021-11-10 | $45.71 | $46.80 | $44.94 | $44.99 | $44.99 | 958,979 |
| 2021-11-09 | $45.30 | $46.46 | $44.92 | $46.09 | $46.09 | 890,743 |
| 2021-11-08 | $46.10 | $46.29 | $45.24 | $45.44 | $45.44 | 878,862 |
| 2021-11-05 | $47.90 | $48.97 | $45.75 | $46.23 | $46.23 | 1,772,670 |
| 2021-11-04 | $46.10 | $47.10 | $45.93 | $46.95 | $46.95 | 1,597,775 |
| 2021-11-03 | $42.41 | $46.34 | $42.25 | $46.27 | $46.27 | 2,740,215 |
| 2021-11-02 | $41.60 | $42.54 | $41.20 | $42.38 | $42.38 | 1,526,055 |
| 2021-11-01 | $40.06 | $41.67 | $39.94 | $41.44 | $41.44 | 1,418,954 |
| 2021-10-29 | $38.80 | $39.69 | $38.50 | $39.54 | $39.54 | 1,410,861 |
| 2021-10-28 | $38.65 | $39.29 | $38.33 | $39.00 | $39.00 | 675,180 |
| 2021-10-27 | $39.25 | $39.25 | $38.15 | $38.22 | $38.22 | 769,935 |
| 2021-10-26 | $40.05 | $40.44 | $38.91 | $39.25 | $39.25 | 1,141,974 |
| 2021-10-25 | $38.67 | $39.77 | $38.52 | $39.73 | $39.73 | 1,309,800 |
| 2021-10-22 | $38.44 | $38.50 | $37.50 | $38.23 | $38.23 | 957,441 |
| 2021-10-21 | $38.11 | $38.64 | $37.96 | $38.46 | $38.46 | 946,961 |
| 2021-10-20 | $38.02 | $39.03 | $37.57 | $37.82 | $37.82 | 1,145,037 |
| 2021-10-19 | $39.48 | $39.48 | $38.09 | $38.34 | $38.34 | 1,223,934 |
| 2021-10-18 | $38.95 | $39.50 | $38.18 | $39.30 | $39.30 | 1,116,609 |
| 2021-10-15 | $39.40 | $39.85 | $38.52 | $39.16 | $39.16 | 1,587,571 |
| 2021-10-14 | $37.86 | $38.67 | $37.33 | $38.65 | $38.65 | 1,473,881 |
| 2021-10-13 | $38.96 | $38.96 | $37.42 | $37.47 | $37.47 | 1,850,916 |
| 2021-10-12 | $37.45 | $38.82 | $36.92 | $38.75 | $38.75 | 1,202,701 |
| 2021-10-11 | $39.50 | $39.83 | $37.17 | $37.20 | $37.20 | 2,097,424 |
| 2021-10-08 | $39.42 | $40.29 | $39.05 | $39.33 | $39.33 | 935,478 |
| 2021-10-07 | $38.22 | $39.49 | $38.20 | $39.36 | $39.36 | 1,566,429 |
| 2021-10-06 | $38.65 | $39.69 | $37.68 | $37.75 | $37.75 | 1,933,493 |
| 2021-10-05 | $40.05 | $40.98 | $38.14 | $39.18 | $39.18 | 2,450,208 |
| 2021-10-04 | $38.74 | $40.46 | $38.70 | $39.72 | $39.72 | 1,546,746 |
| 2021-10-01 | $37.88 | $39.26 | $37.04 | $38.78 | $38.78 | 1,691,969 |
| 2021-09-30 | $40.08 | $40.17 | $37.45 | $37.63 | $37.63 | 2,870,273 |
| 2021-09-29 | $40.72 | $41.61 | $40.06 | $40.77 | $40.77 | 1,328,091 |
| 2021-09-28 | $40.04 | $41.02 | $39.92 | $40.41 | $40.41 | 1,298,951 |
| 2021-09-27 | $40.01 | $41.26 | $39.85 | $40.37 | $40.37 | 1,216,554 |
| 2021-09-24 | $39.22 | $40.51 | $39.05 | $39.99 | $39.99 | 1,300,090 |
| 2021-09-23 | $39.21 | $40.72 | $39.03 | $39.81 | $39.81 | 1,348,727 |
| 2021-09-22 | $37.81 | $39.63 | $37.81 | $38.82 | $38.82 | 1,566,519 |
| 2021-09-21 | $37.44 | $37.91 | $36.93 | $37.70 | $37.70 | 1,110,307 |
| 2021-09-20 | $35.94 | $37.39 | $35.61 | $37.04 | $37.04 | 1,571,391 |
| 2021-09-17 | $37.15 | $37.89 | $36.79 | $37.28 | $37.28 | 2,452,840 |
| 2021-09-16 | $36.15 | $37.61 | $36.15 | $36.93 | $36.93 | 1,732,187 |
| 2021-09-15 | $35.00 | $36.08 | $34.71 | $35.94 | $35.94 | 1,328,251 |
| 2021-09-14 | $35.96 | $36.06 | $34.80 | $35.08 | $35.08 | 1,263,633 |
| 2021-09-13 | $35.59 | $36.01 | $35.26 | $35.64 | $35.64 | 1,676,619 |
| 2021-09-10 | $35.20 | $35.87 | $34.87 | $35.35 | $35.35 | 1,941,647 |
| 2021-09-09 | $34.23 | $35.58 | $33.89 | $35.03 | $35.03 | 2,117,361 |
| 2021-09-08 | $34.37 | $34.62 | $33.02 | $33.88 | $33.88 | 1,816,410 |
| 2021-09-07 | $34.65 | $35.25 | $34.23 | $34.43 | $34.43 | 1,472,399 |
| 2021-09-03 | $35.24 | $35.44 | $34.13 | $34.78 | $34.78 | 1,747,298 |
| 2021-09-02 | $35.30 | $36.25 | $34.89 | $35.21 | $35.21 | 1,598,745 |
| 2021-09-01 | $36.04 | $36.43 | $35.65 | $35.79 | $35.79 | 1,450,126 |
| 2021-08-31 | $36.95 | $37.39 | $35.42 | $35.76 | $35.76 | 2,338,843 |
| 2021-08-30 | $37.15 | $37.98 | $36.20 | $36.52 | $36.52 | 2,914,530 |
| 2021-08-27 | $35.99 | $37.75 | $35.43 | $37.26 | $37.26 | 3,619,714 |
| 2021-08-26 | $36.40 | $36.92 | $33.71 | $35.68 | $35.68 | 10,403,062 |
| 2021-08-25 | $41.00 | $41.22 | $39.34 | $39.80 | $39.80 | 3,874,053 |
| 2021-08-24 | $39.49 | $41.92 | $39.39 | $41.56 | $41.56 | 1,902,701 |
| 2021-08-23 | $38.90 | $39.66 | $38.40 | $38.88 | $38.88 | 1,893,574 |
| 2021-08-20 | $37.31 | $38.65 | $36.95 | $38.02 | $38.02 | 1,461,283 |
| 2021-08-19 | $35.30 | $38.28 | $35.30 | $37.46 | $37.46 | 2,138,946 |
| 2021-08-18 | $35.58 | $36.86 | $35.41 | $36.15 | $36.15 | 1,129,072 |
| 2021-08-17 | $36.21 | $36.42 | $34.77 | $35.59 | $35.59 | 1,728,575 |
| 2021-08-16 | $37.04 | $37.58 | $36.20 | $36.92 | $36.92 | 1,049,896 |
| 2021-08-13 | $38.52 | $38.87 | $37.29 | $37.54 | $37.54 | 1,024,518 |
| 2021-08-12 | $40.09 | $40.86 | $38.46 | $38.77 | $38.77 | 1,789,691 |
| 2021-08-11 | $39.19 | $40.05 | $38.42 | $39.80 | $39.80 | 1,520,589 |
| 2021-08-10 | $36.76 | $39.72 | $36.76 | $39.27 | $39.27 | 2,144,670 |
| 2021-08-09 | $36.19 | $36.79 | $35.23 | $36.58 | $36.58 | 1,289,511 |
| 2021-08-06 | $36.49 | $37.29 | $36.07 | $36.43 | $36.43 | 1,220,742 |
| 2021-08-05 | $34.81 | $36.02 | $34.64 | $35.98 | $35.98 | 1,943,377 |
| 2021-08-04 | $38.01 | $38.09 | $34.36 | $34.41 | $34.41 | 2,852,790 |
| 2021-08-03 | $37.89 | $38.89 | $36.46 | $38.55 | $38.55 | 1,629,534 |
| 2021-08-02 | $37.95 | $38.67 | $37.47 | $37.53 | $37.53 | 1,290,868 |
| 2021-07-30 | $38.11 | $39.87 | $37.61 | $37.81 | $37.81 | 1,846,242 |
| 2021-07-29 | $38.30 | $38.90 | $37.81 | $38.36 | $38.36 | 1,252,884 |
| 2021-07-28 | $39.31 | $39.31 | $37.75 | $37.81 | $37.81 | 1,343,329 |
| 2021-07-27 | $39.08 | $39.36 | $37.75 | $38.67 | $38.67 | 987,572 |
| 2021-07-26 | $38.88 | $39.95 | $38.55 | $39.62 | $39.62 | 1,375,947 |
| 2021-07-23 | $39.95 | $40.04 | $38.84 | $39.04 | $39.04 | 763,892 |
| 2021-07-22 | $40.58 | $40.82 | $39.02 | $39.78 | $39.78 | 1,073,649 |
| 2021-07-21 | $40.38 | $41.75 | $40.05 | $40.54 | $40.54 | 1,189,713 |
| 2021-07-20 | $38.47 | $40.75 | $38.07 | $39.84 | $39.84 | 2,163,294 |
| 2021-07-19 | $38.50 | $39.64 | $37.82 | $38.39 | $38.39 | 2,648,290 |
| 2021-07-16 | $40.75 | $41.40 | $39.65 | $40.05 | $40.05 | 1,832,930 |
| 2021-07-15 | $41.90 | $41.94 | $39.60 | $40.68 | $40.68 | 2,108,205 |
| 2021-07-14 | $43.60 | $44.75 | $42.20 | $42.24 | $42.24 | 1,350,065 |
| 2021-07-13 | $44.67 | $45.32 | $43.13 | $43.55 | $43.55 | 1,405,202 |
| 2021-07-12 | $43.09 | $44.98 | $42.66 | $44.63 | $44.63 | 1,654,128 |
| 2021-07-09 | $43.72 | $45.07 | $43.58 | $44.65 | $44.65 | 1,036,576 |
| 2021-07-08 | $42.14 | $43.37 | $41.50 | $42.86 | $42.86 | 1,610,833 |
| 2021-07-07 | $44.84 | $45.38 | $43.27 | $43.56 | $43.56 | 1,839,210 |
| 2021-07-06 | $45.65 | $45.65 | $43.90 | $45.01 | $45.01 | 1,483,989 |
| 2021-07-02 | $46.36 | $46.74 | $45.69 | $45.82 | $45.82 | 730,309 |
| 2021-07-01 | $46.70 | $47.24 | $46.24 | $46.29 | $46.29 | 875,894 |
| 2021-06-30 | $45.64 | $46.64 | $45.30 | $46.43 | $46.43 | 1,093,975 |
| 2021-06-29 | $46.19 | $47.00 | $45.37 | $45.79 | $45.79 | 1,657,298 |
| 2021-06-28 | $45.77 | $46.45 | $44.95 | $45.41 | $45.41 | 1,521,835 |
| 2021-06-25 | $45.22 | $47.29 | $45.03 | $46.24 | $46.24 | 3,436,265 |
| 2021-06-24 | $44.10 | $44.97 | $43.54 | $44.77 | $44.77 | 1,416,220 |
| 2021-06-23 | $42.72 | $44.00 | $42.37 | $43.65 | $43.65 | 1,244,793 |
| 2021-06-22 | $41.27 | $42.92 | $41.03 | $42.64 | $42.64 | 1,342,847 |
| 2021-06-21 | $41.12 | $42.28 | $41.12 | $41.50 | $41.50 | 1,243,400 |
| 2021-06-18 | $41.13 | $42.00 | $40.24 | $40.34 | $40.34 | 2,170,430 |
| 2021-06-17 | $43.27 | $44.18 | $41.42 | $41.91 | $41.91 | 2,572,116 |
| 2021-06-16 | $42.98 | $43.72 | $42.14 | $43.24 | $43.24 | 1,114,881 |
| 2021-06-15 | $43.21 | $43.50 | $42.38 | $43.05 | $43.05 | 1,159,969 |
| 2021-06-14 | $43.00 | $43.40 | $42.44 | $43.19 | $43.19 | 1,584,348 |
| 2021-06-11 | $41.21 | $43.25 | $41.11 | $43.10 | $43.10 | 1,554,891 |
| 2021-06-10 | $41.40 | $41.98 | $39.95 | $40.84 | $40.84 | 1,541,267 |
| 2021-06-09 | $42.41 | $42.58 | $41.14 | $41.50 | $41.50 | 1,726,870 |
| 2021-06-08 | $40.83 | $41.62 | $40.30 | $41.15 | $41.15 | 2,114,969 |
| 2021-06-07 | $39.59 | $40.46 | $39.56 | $40.16 | $40.16 | 1,538,999 |
| 2021-06-04 | $40.89 | $40.89 | $38.34 | $39.52 | $39.52 | 2,240,708 |
| 2021-06-03 | $41.12 | $41.49 | $40.00 | $40.78 | $40.78 | 1,339,558 |
| 2021-06-02 | $41.64 | $42.09 | $40.50 | $41.47 | $41.47 | 1,803,555 |
| 2021-06-01 | $43.22 | $43.27 | $40.88 | $41.74 | $41.74 | 2,373,710 |
| 2021-05-28 | $44.22 | $44.49 | $42.20 | $42.70 | $42.70 | 2,250,326 |
| 2021-05-27 | $41.16 | $44.07 | $41.14 | $43.90 | $43.90 | 4,048,501 |
| 2021-05-26 | $40.75 | $43.90 | $40.45 | $41.02 | $41.02 | 6,396,162 |
| 2021-05-25 | $37.94 | $38.50 | $37.21 | $38.05 | $38.05 | 2,857,819 |
| 2021-05-24 | $37.28 | $38.15 | $36.82 | $37.64 | $37.64 | 1,541,472 |
| 2021-05-21 | $37.95 | $38.32 | $36.69 | $37.16 | $37.16 | 1,599,475 |
| 2021-05-20 | $40.75 | $40.91 | $36.66 | $37.41 | $37.41 | 3,212,670 |
| 2021-05-19 | $40.66 | $40.82 | $38.90 | $40.54 | $40.54 | 1,191,395 |
| 2021-05-18 | $43.50 | $43.60 | $41.55 | $41.85 | $41.85 | 943,119 |
| 2021-05-17 | $41.18 | $42.91 | $41.04 | $42.81 | $42.81 | 1,406,634 |
| 2021-05-14 | $38.87 | $41.97 | $38.78 | $41.29 | $41.29 | 1,951,306 |
| 2021-05-13 | $38.19 | $39.39 | $37.61 | $38.53 | $38.53 | 758,525 |
| 2021-05-12 | $39.98 | $40.19 | $37.73 | $38.05 | $38.05 | 1,194,420 |
| 2021-05-11 | $39.63 | $40.23 | $38.30 | $40.01 | $40.01 | 1,414,853 |
| 2021-05-10 | $41.01 | $42.30 | $40.64 | $40.78 | $40.78 | 2,217,422 |
| 2021-05-07 | $40.24 | $41.13 | $40.00 | $40.75 | $40.75 | 831,652 |
| 2021-05-06 | $39.13 | $41.02 | $38.53 | $40.62 | $40.62 | 2,814,772 |
| 2021-05-05 | $38.54 | $39.36 | $38.40 | $39.02 | $39.02 | 978,553 |
| 2021-05-04 | $38.50 | $38.56 | $37.35 | $38.34 | $38.34 | 1,418,381 |
| 2021-05-03 | $37.86 | $39.48 | $37.74 | $38.70 | $38.70 | 1,703,998 |
| 2021-04-30 | $37.58 | $37.96 | $36.95 | $37.49 | $37.49 | 1,060,397 |
| 2021-04-29 | $39.00 | $39.23 | $37.26 | $37.70 | $37.70 | 1,469,607 |
| 2021-04-28 | $38.64 | $39.28 | $38.29 | $38.82 | $38.82 | 749,060 |
| 2021-04-27 | $37.89 | $39.11 | $37.60 | $38.84 | $38.84 | 1,059,487 |
| 2021-04-26 | $39.50 | $39.83 | $37.15 | $37.85 | $37.85 | 1,642,341 |
| 2021-04-23 | $38.92 | $39.80 | $38.44 | $39.48 | $39.48 | 845,751 |
| 2021-04-22 | $39.15 | $39.83 | $38.60 | $38.97 | $38.97 | 809,811 |
| 2021-04-21 | $37.92 | $38.91 | $37.40 | $38.72 | $38.72 | 793,065 |
| 2021-04-20 | $39.65 | $39.65 | $36.95 | $37.81 | $37.81 | 1,347,167 |
| 2021-04-19 | $40.17 | $40.42 | $39.18 | $39.73 | $39.73 | 1,173,292 |
| 2021-04-16 | $39.90 | $40.60 | $39.35 | $40.51 | $40.51 | 1,178,761 |
| 2021-04-15 | $39.95 | $41.08 | $39.20 | $39.83 | $39.83 | 2,262,978 |
| 2021-04-14 | $38.73 | $39.98 | $38.69 | $38.77 | $38.77 | 1,228,587 |
| 2021-04-13 | $39.71 | $39.79 | $37.88 | $38.71 | $38.71 | 1,395,467 |
| 2021-04-12 | $38.65 | $39.85 | $38.58 | $39.85 | $39.85 | 1,579,023 |
| 2021-04-09 | $37.55 | $40.08 | $37.18 | $38.70 | $38.70 | 2,570,583 |
| 2021-04-08 | $37.79 | $37.79 | $36.33 | $37.31 | $37.31 | 1,359,356 |
| 2021-04-07 | $37.14 | $37.99 | $36.39 | $37.71 | $37.71 | 2,451,416 |
| 2021-04-06 | $34.42 | $35.99 | $34.42 | $35.17 | $35.17 | 968,699 |
| 2021-04-05 | $34.75 | $35.05 | $33.22 | $34.64 | $34.64 | 1,474,057 |
| 2021-04-01 | $34.66 | $35.00 | $33.84 | $34.46 | $34.46 | 838,622 |
| 2021-03-31 | $34.77 | $35.37 | $34.30 | $34.31 | $34.31 | 1,665,918 |
| 2021-03-30 | $33.18 | $35.28 | $33.07 | $35.01 | $35.01 | 1,364,186 |
| 2021-03-29 | $33.09 | $33.96 | $32.88 | $33.14 | $33.14 | 1,296,951 |
| 2021-03-26 | $33.39 | $34.18 | $32.70 | $33.56 | $33.56 | 1,026,501 |
| 2021-03-25 | $30.47 | $33.05 | $30.24 | $32.86 | $32.86 | 1,214,347 |
| 2021-03-24 | $32.23 | $33.26 | $31.12 | $31.23 | $31.23 | 1,424,063 |
| 2021-03-23 | $33.89 | $34.37 | $31.51 | $31.78 | $31.78 | 1,725,495 |
| 2021-03-22 | $35.82 | $35.91 | $33.82 | $34.13 | $34.13 | 1,440,171 |
| 2021-03-19 | $35.75 | $35.99 | $34.61 | $35.90 | $35.90 | 2,365,024 |
| 2021-03-18 | $36.89 | $37.88 | $35.55 | $35.80 | $35.80 | 1,502,664 |
| 2021-03-17 | $36.01 | $37.09 | $35.61 | $36.88 | $36.88 | 1,207,904 |
| 2021-03-16 | $36.00 | $36.55 | $35.08 | $36.17 | $36.17 | 1,558,704 |
| 2021-03-15 | $34.20 | $36.34 | $34.11 | $36.19 | $36.19 | 1,931,937 |
| 2021-03-12 | $33.04 | $34.27 | $32.95 | $34.20 | $34.20 | 1,228,219 |
| 2021-03-11 | $33.41 | $33.66 | $32.61 | $33.10 | $33.10 | 1,063,349 |
| 2021-03-10 | $32.15 | $33.96 | $32.02 | $33.27 | $33.27 | 1,309,924 |
| 2021-03-09 | $32.46 | $33.70 | $32.11 | $32.23 | $32.23 | 1,746,135 |
| 2021-03-08 | $30.00 | $32.86 | $29.90 | $32.32 | $32.32 | 2,950,622 |
| 2021-03-05 | $28.24 | $29.96 | $28.07 | $29.70 | $29.70 | 1,917,364 |
| 2021-03-04 | $27.90 | $29.25 | $27.23 | $27.86 | $27.86 | 1,832,143 |
| 2021-03-03 | $27.63 | $28.67 | $26.82 | $27.65 | $27.65 | 1,826,794 |
| 2021-03-02 | $26.77 | $28.38 | $26.09 | $27.15 | $27.15 | 2,375,753 |
| 2021-03-01 | $28.11 | $28.43 | $27.33 | $27.62 | $27.62 | 1,299,971 |
| 2021-02-26 | $27.51 | $27.78 | $26.27 | $27.37 | $27.37 | 1,489,070 |
| 2021-02-25 | $28.60 | $28.69 | $27.30 | $27.48 | $27.48 | 1,178,141 |
| 2021-02-24 | $27.04 | $28.46 | $26.87 | $28.43 | $28.43 | 1,489,311 |
| 2021-02-23 | $26.85 | $27.15 | $25.43 | $26.69 | $26.69 | 1,098,437 |
| 2021-02-22 | $27.00 | $28.00 | $26.83 | $27.09 | $27.09 | 1,330,645 |
| 2021-02-19 | $26.27 | $27.04 | $25.99 | $26.92 | $26.92 | 1,191,481 |
| 2021-02-18 | $26.43 | $26.46 | $25.39 | $26.31 | $26.31 | 1,005,580 |
| 2021-02-17 | $25.54 | $26.53 | $25.08 | $26.34 | $26.34 | 1,523,841 |
| 2021-02-16 | $25.19 | $25.93 | $24.75 | $25.92 | $25.92 | 1,052,537 |
| 2021-02-12 | $25.39 | $25.43 | $24.73 | $25.10 | $25.10 | 607,812 |
| 2021-02-11 | $24.78 | $25.94 | $24.55 | $25.61 | $25.61 | 1,596,762 |
| 2021-02-10 | $24.85 | $25.03 | $24.18 | $24.68 | $24.68 | 756,946 |
| 2021-02-09 | $25.41 | $25.41 | $24.62 | $24.66 | $24.66 | 963,105 |
| 2021-02-08 | $26.28 | $26.67 | $25.38 | $25.50 | $25.50 | 1,501,663 |
| 2021-02-05 | $25.95 | $26.30 | $25.34 | $26.04 | $26.04 | 814,774 |
| 2021-02-04 | $24.78 | $25.80 | $24.66 | $25.80 | $25.80 | 1,083,806 |
| 2021-02-03 | $23.91 | $24.89 | $23.77 | $24.66 | $24.66 | 1,142,408 |
| 2021-02-02 | $23.28 | $23.85 | $22.77 | $23.61 | $23.61 | 1,376,066 |
| 2021-02-01 | $23.07 | $23.29 | $22.29 | $23.01 | $23.01 | 1,099,653 |
| 2021-01-29 | $23.62 | $23.80 | $22.82 | $23.07 | $23.07 | 1,538,398 |
| 2021-01-28 | $22.99 | $24.07 | $22.99 | $23.58 | $23.58 | 1,418,036 |
| 2021-01-27 | $23.95 | $24.24 | $22.75 | $22.89 | $22.89 | 1,576,612 |
| 2021-01-26 | $24.75 | $24.97 | $24.04 | $24.39 | $24.39 | 943,078 |
| 2021-01-25 | $24.50 | $25.84 | $23.79 | $24.42 | $24.42 | 2,266,739 |
| 2021-01-22 | $23.98 | $24.42 | $23.57 | $24.32 | $24.32 | 1,044,617 |
| 2021-01-21 | $23.69 | $24.39 | $23.68 | $24.09 | $24.09 | 1,219,465 |
| 2021-01-20 | $23.73 | $24.39 | $23.50 | $23.60 | $23.60 | 878,070 |
| 2021-01-19 | $24.42 | $24.57 | $23.61 | $23.62 | $23.62 | 1,066,456 |
| 2021-01-15 | $23.45 | $24.26 | $23.16 | $24.26 | $24.26 | 1,390,012 |
| 2021-01-14 | $23.93 | $24.76 | $23.57 | $23.70 | $23.70 | 2,376,245 |
| 2021-01-13 | $22.98 | $24.28 | $22.62 | $23.70 | $23.70 | 1,866,779 |
| 2021-01-12 | $23.00 | $23.91 | $22.39 | $23.26 | $23.26 | 3,708,908 |
| 2021-01-11 | $21.19 | $23.82 | $21.19 | $23.04 | $23.04 | 3,928,500 |
| 2021-01-08 | $21.44 | $21.91 | $21.01 | $21.53 | $21.53 | 1,367,835 |
| 2021-01-07 | $22.32 | $22.69 | $21.07 | $21.21 | $21.21 | 1,311,976 |
| 2021-01-06 | $21.98 | $22.65 | $21.67 | $22.24 | $22.24 | 1,857,297 |
| 2021-01-05 | $20.26 | $22.12 | $20.26 | $21.37 | $21.37 | 2,320,836 |
| 2021-01-04 | $20.51 | $21.25 | $20.25 | $20.49 | $20.49 | 2,065,755 |
| 2020-12-31 | $20.72 | $20.93 | $20.34 | $20.36 | $20.36 | 1,030,574 |
| 2020-12-30 | $20.39 | $20.78 | $20.35 | $20.71 | $20.71 | 1,023,219 |
| 2020-12-29 | $20.42 | $20.72 | $19.64 | $20.30 | $20.30 | 1,116,301 |
| 2020-12-28 | $20.22 | $20.93 | $20.04 | $20.41 | $20.41 | 1,011,764 |
| 2020-12-24 | $20.56 | $20.67 | $19.91 | $20.09 | $20.09 | 486,189 |
| 2020-12-23 | $19.20 | $20.63 | $19.20 | $20.52 | $20.52 | 1,381,147 |
| 2020-12-22 | $19.68 | $19.68 | $18.69 | $19.08 | $19.08 | 1,183,850 |
| 2020-12-21 | $19.60 | $19.98 | $19.38 | $19.46 | $19.46 | 1,485,365 |
| 2020-12-18 | $20.64 | $20.84 | $19.83 | $20.04 | $20.04 | 1,624,588 |
| 2020-12-17 | $20.33 | $20.68 | $20.15 | $20.66 | $20.66 | 746,298 |
| 2020-12-16 | $20.58 | $20.85 | $20.03 | $20.28 | $20.28 | 712,975 |
| 2020-12-15 | $20.17 | $20.74 | $20.03 | $20.55 | $20.55 | 1,321,433 |
| 2020-12-14 | $20.94 | $20.97 | $20.02 | $20.09 | $20.09 | 1,220,825 |
| 2020-12-11 | $21.31 | $21.72 | $20.45 | $20.69 | $20.69 | 1,096,026 |
| 2020-12-10 | $21.13 | $21.90 | $20.99 | $21.59 | $21.59 | 986,956 |
| 2020-12-09 | $22.07 | $22.24 | $21.25 | $21.53 | $21.53 | 1,640,129 |
| 2020-12-08 | $21.94 | $22.62 | $21.81 | $21.86 | $21.86 | 1,679,309 |
| 2020-12-07 | $21.05 | $22.35 | $21.03 | $22.08 | $22.08 | 1,712,853 |
| 2020-12-04 | $21.08 | $21.32 | $20.32 | $21.27 | $21.27 | 1,158,901 |
| 2020-12-03 | $20.91 | $21.75 | $20.55 | $21.14 | $21.14 | 1,738,642 |
| 2020-12-02 | $20.16 | $21.09 | $19.77 | $20.75 | $20.75 | 1,801,095 |
| 2020-12-01 | $21.15 | $21.20 | $19.65 | $20.21 | $20.21 | 3,719,733 |
| 2020-11-30 | $22.40 | $22.50 | $20.74 | $20.74 | $20.74 | 4,583,583 |
| 2020-11-27 | $22.74 | $23.47 | $22.38 | $22.61 | $22.61 | 1,681,889 |
| 2020-11-25 | $22.44 | $22.97 | $21.98 | $22.83 | $22.83 | 2,515,471 |
| 2020-11-24 | $23.75 | $23.82 | $21.65 | $22.97 | $22.97 | 6,152,504 |
| 2020-11-23 | $21.21 | $22.77 | $21.09 | $22.69 | $22.69 | 5,385,653 |
| 2020-11-20 | $20.25 | $20.97 | $20.16 | $20.89 | $20.89 | 1,736,330 |
| 2020-11-19 | $19.94 | $20.50 | $19.80 | $20.47 | $20.47 | 1,541,785 |
| 2020-11-18 | $19.64 | $20.65 | $19.51 | $19.93 | $19.93 | 2,287,882 |
| 2020-11-17 | $18.57 | $19.41 | $18.35 | $19.31 | $19.31 | 1,657,935 |
| 2020-11-16 | $18.78 | $19.02 | $18.01 | $19.00 | $19.00 | 1,554,370 |
| 2020-11-13 | $17.81 | $18.18 | $17.73 | $18.06 | $18.06 | 968,150 |
| 2020-11-12 | $17.85 | $17.99 | $17.36 | $17.71 | $17.71 | 1,413,095 |
| 2020-11-11 | $18.80 | $18.80 | $17.70 | $18.07 | $18.07 | 2,479,852 |
| 2020-11-10 | $18.10 | $19.06 | $18.03 | $18.74 | $18.74 | 2,486,463 |
| 2020-11-09 | $16.60 | $18.92 | $16.31 | $18.67 | $18.67 | 5,398,965 |
| 2020-11-06 | $15.45 | $16.19 | $15.23 | $15.53 | $15.53 | 4,430,963 |
| 2020-11-05 | $14.92 | $15.85 | $14.90 | $15.34 | $15.34 | 1,449,055 |
| 2020-11-04 | $14.87 | $15.07 | $14.57 | $14.81 | $14.81 | 1,181,069 |
| 2020-11-03 | $14.74 | $15.23 | $14.50 | $15.13 | $15.13 | 2,429,370 |
| 2020-11-02 | $14.39 | $14.81 | $14.05 | $14.43 | $14.43 | 1,431,467 |
| 2020-10-30 | $14.20 | $14.42 | $14.04 | $14.22 | $14.22 | 1,043,951 |
| 2020-10-29 | $14.30 | $14.46 | $14.07 | $14.29 | $14.29 | 925,390 |
| 2020-10-28 | $14.52 | $14.96 | $14.16 | $14.17 | $14.17 | 1,639,650 |
| 2020-10-27 | $15.10 | $15.10 | $14.62 | $14.92 | $14.92 | 1,382,849 |
| 2020-10-26 | $15.50 | $15.74 | $15.00 | $15.12 | $15.12 | 1,988,639 |
| 2020-10-23 | $15.74 | $15.93 | $15.45 | $15.91 | $15.91 | 1,221,395 |
| 2020-10-22 | $15.02 | $15.70 | $14.94 | $15.67 | $15.67 | 1,612,340 |
| 2020-10-21 | $15.14 | $15.28 | $14.66 | $14.85 | $14.85 | 1,253,801 |
| 2020-10-20 | $15.15 | $15.50 | $15.04 | $15.06 | $15.06 | 1,530,332 |
| 2020-10-19 | $15.63 | $15.82 | $14.90 | $15.00 | $15.00 | 1,766,349 |
| 2020-10-16 | $16.55 | $16.62 | $15.62 | $15.64 | $15.64 | 1,406,014 |
| 2020-10-15 | $16.42 | $16.66 | $16.23 | $16.60 | $16.60 | 1,302,871 |
| 2020-10-14 | $16.54 | $16.95 | $16.36 | $16.47 | $16.47 | 1,899,919 |
| 2020-10-13 | $16.55 | $16.75 | $16.23 | $16.30 | $16.30 | 1,855,951 |
| 2020-10-12 | $16.46 | $16.66 | $16.02 | $16.55 | $16.55 | 1,713,213 |
| 2020-10-09 | $16.98 | $17.20 | $16.35 | $16.37 | $16.37 | 1,612,642 |
| 2020-10-08 | $16.52 | $16.95 | $16.41 | $16.88 | $16.88 | 2,099,397 |
| 2020-10-07 | $15.92 | $16.52 | $15.82 | $16.51 | $16.51 | 2,237,652 |
| 2020-10-06 | $15.76 | $16.12 | $15.44 | $15.54 | $15.54 | 2,185,212 |
| 2020-10-05 | $15.49 | $15.90 | $15.22 | $15.73 | $15.73 | 2,875,469 |
| 2020-10-02 | $14.28 | $15.25 | $14.10 | $15.20 | $15.20 | 2,231,203 |
| 2020-10-01 | $13.90 | $14.68 | $13.90 | $14.65 | $14.65 | 3,191,986 |
| 2020-09-30 | $14.08 | $14.48 | $13.77 | $13.93 | $13.93 | 1,979,645 |
| 2020-09-29 | $14.89 | $14.89 | $13.70 | $13.96 | $13.96 | 2,128,249 |
| 2020-09-28 | $14.81 | $15.13 | $14.65 | $14.76 | $14.76 | 1,558,513 |
| 2020-09-25 | $14.51 | $14.77 | $14.41 | $14.61 | $14.61 | 930,054 |
| 2020-09-24 | $14.49 | $14.94 | $14.30 | $14.46 | $14.46 | 1,652,728 |
| 2020-09-23 | $14.86 | $15.09 | $14.54 | $14.58 | $14.58 | 1,608,779 |
| 2020-09-22 | $14.72 | $15.06 | $14.56 | $14.62 | $14.62 | 1,934,804 |
| 2020-09-21 | $14.92 | $15.01 | $14.62 | $14.69 | $14.69 | 1,835,100 |
| 2020-09-18 | $15.38 | $15.74 | $15.09 | $15.27 | $15.27 | 2,278,735 |
| 2020-09-17 | $15.23 | $15.76 | $15.04 | $15.35 | $15.35 | 1,692,825 |
| 2020-09-16 | $15.43 | $15.79 | $15.27 | $15.49 | $15.49 | 2,096,134 |
| 2020-09-15 | $15.15 | $15.40 | $14.89 | $15.20 | $15.20 | 2,149,617 |
| 2020-09-14 | $14.49 | $15.15 | $14.39 | $14.98 | $14.98 | 2,685,447 |
| 2020-09-11 | $14.52 | $14.65 | $14.01 | $14.26 | $14.26 | 1,944,464 |
| 2020-09-10 | $14.68 | $14.98 | $14.33 | $14.33 | $14.33 | 3,054,906 |
| 2020-09-09 | $14.04 | $14.56 | $13.83 | $14.54 | $14.54 | 3,263,294 |
| 2020-09-08 | $13.46 | $14.50 | $13.33 | $14.23 | $14.23 | 4,124,763 |
| 2020-09-04 | $12.93 | $13.64 | $12.75 | $13.60 | $13.60 | 3,605,136 |
| 2020-09-03 | $12.70 | $13.10 | $12.41 | $12.69 | $12.69 | 2,694,362 |
| 2020-09-02 | $13.16 | $13.29 | $12.57 | $12.70 | $12.70 | 3,049,843 |
| 2020-09-01 | $12.90 | $13.03 | $12.63 | $12.96 | $12.96 | 2,750,552 |
| 2020-08-31 | $12.41 | $13.14 | $12.32 | $13.01 | $13.01 | 4,724,276 |
| 2020-08-28 | $12.22 | $12.36 | $11.68 | $12.31 | $12.31 | 5,654,626 |
| 2020-08-27 | $12.61 | $13.20 | $11.89 | $12.03 | $12.03 | 13,709,403 |
| 2020-08-26 | $11.18 | $11.57 | $10.96 | $11.13 | $11.13 | 5,071,242 |
| 2020-08-25 | $10.76 | $11.00 | $10.46 | $10.84 | $10.84 | 2,164,592 |
| 2020-08-24 | $10.06 | $10.71 | $10.06 | $10.58 | $10.58 | 2,499,379 |
| 2020-08-21 | $10.07 | $10.36 | $9.98 | $10.11 | $10.11 | 2,124,761 |
| 2020-08-20 | $10.28 | $10.44 | $10.02 | $10.06 | $10.06 | 1,455,096 |
| 2020-08-19 | $10.34 | $10.53 | $10.20 | $10.32 | $10.32 | 1,164,413 |
| 2020-08-18 | $10.77 | $10.81 | $10.11 | $10.36 | $10.36 | 2,713,471 |
| 2020-08-17 | $10.85 | $11.34 | $10.73 | $11.14 | $11.14 | 1,846,797 |
| 2020-08-14 | $10.67 | $10.88 | $10.37 | $10.82 | $10.82 | 1,173,043 |
| 2020-08-13 | $10.67 | $10.82 | $10.53 | $10.70 | $10.70 | 1,438,352 |
| 2020-08-12 | $11.00 | $11.22 | $10.55 | $10.81 | $10.81 | 1,390,617 |
| 2020-08-11 | $10.65 | $11.23 | $10.65 | $10.95 | $10.95 | 2,920,991 |
| 2020-08-10 | $10.03 | $10.60 | $9.95 | $10.50 | $10.50 | 2,040,214 |
| 2020-08-07 | $9.44 | $9.95 | $9.30 | $9.90 | $9.90 | 2,359,883 |
| 2020-08-06 | $9.71 | $9.79 | $9.47 | $9.48 | $9.48 | 2,095,531 |
| 2020-08-05 | $9.71 | $9.94 | $9.58 | $9.71 | $9.71 | 1,909,941 |
| 2020-08-04 | $9.36 | $9.66 | $9.36 | $9.55 | $9.55 | 2,016,129 |
| 2020-08-03 | $9.63 | $9.78 | $9.35 | $9.42 | $9.42 | 3,057,768 |
| 2020-07-31 | $9.84 | $9.92 | $9.55 | $9.63 | $9.63 | 2,859,397 |
| 2020-07-30 | $10.18 | $10.20 | $9.65 | $9.86 | $9.86 | 2,201,320 |
| 2020-07-29 | $10.00 | $10.50 | $10.00 | $10.33 | $10.33 | 2,328,460 |
| 2020-07-28 | $9.69 | $10.18 | $9.69 | $10.04 | $10.04 | 2,057,126 |
| 2020-07-27 | $9.85 | $9.91 | $9.41 | $9.69 | $9.69 | 3,366,101 |
| 2020-07-24 | $10.21 | $10.43 | $9.83 | $9.84 | $9.84 | 2,153,447 |
| 2020-07-23 | $9.94 | $10.27 | $9.91 | $10.22 | $10.22 | 2,071,168 |
| 2020-07-22 | $9.76 | $10.03 | $9.68 | $9.97 | $9.97 | 2,357,664 |
| 2020-07-21 | $9.45 | $10.11 | $9.42 | $9.86 | $9.86 | 2,692,812 |
| 2020-07-20 | $9.81 | $9.83 | $9.33 | $9.38 | $9.38 | 3,784,876 |
| 2020-07-17 | $10.50 | $10.50 | $9.94 | $9.97 | $9.97 | 2,587,600 |
| 2020-07-16 | $10.36 | $10.77 | $10.25 | $10.51 | $10.51 | 2,049,500 |
| 2020-07-15 | $10.49 | $10.76 | $10.05 | $10.45 | $10.45 | 2,692,700 |
| 2020-07-14 | $9.81 | $10.11 | $9.53 | $10.06 | $10.06 | 2,138,100 |
| 2020-07-13 | $9.79 | $10.18 | $9.52 | $9.86 | $9.86 | 2,249,800 |
| 2020-07-10 | $9.85 | $10.07 | $9.60 | $9.75 | $9.75 | 2,682,900 |
| 2020-07-09 | $10.42 | $10.42 | $9.81 | $9.90 | $9.90 | 2,407,000 |
| 2020-07-08 | $10.23 | $10.49 | $9.96 | $10.46 | $10.46 | 2,461,300 |
| 2020-07-07 | $10.84 | $10.90 | $10.27 | $10.31 | $10.31 | 2,034,700 |
| 2020-07-06 | $11.15 | $11.47 | $10.65 | $11.04 | $11.04 | 2,030,500 |
| 2020-07-02 | $10.88 | $11.17 | $10.65 | $10.83 | $10.83 | 2,317,500 |
| 2020-07-01 | $10.71 | $11.12 | $10.52 | $10.59 | $10.59 | 1,792,500 |
| 2020-06-30 | $10.44 | $10.69 | $10.22 | $10.64 | $10.64 | 1,867,800 |
| 2020-06-29 | $9.96 | $10.87 | $9.75 | $10.47 | $10.47 | 2,070,900 |
| 2020-06-26 | $9.91 | $10.11 | $9.63 | $9.81 | $9.81 | 3,689,506 |
| 2020-06-25 | $9.89 | $10.02 | $9.57 | $9.86 | $9.86 | 2,760,740 |
| 2020-06-24 | $10.50 | $10.62 | $10.04 | $10.07 | $10.07 | 2,089,182 |
| 2020-06-23 | $10.96 | $11.05 | $10.51 | $10.74 | $10.74 | 1,740,961 |
| 2020-06-22 | $10.61 | $11.12 | $10.46 | $10.89 | $10.89 | 2,105,660 |
| 2020-06-19 | $11.72 | $11.73 | $10.65 | $10.65 | $10.65 | 3,580,053 |
| 2020-06-18 | $11.21 | $11.78 | $11.12 | $11.46 | $11.46 | 1,809,808 |
| 2020-06-17 | $12.24 | $12.31 | $11.29 | $11.38 | $11.38 | 2,483,414 |
| 2020-06-16 | $12.39 | $12.52 | $11.81 | $12.32 | $12.32 | 2,660,905 |
| 2020-06-15 | $10.60 | $11.55 | $10.36 | $11.45 | $11.45 | 2,561,783 |
| 2020-06-12 | $11.69 | $11.74 | $10.68 | $11.14 | $11.14 | 2,290,839 |
| 2020-06-11 | $11.42 | $11.63 | $10.93 | $11.08 | $11.08 | 2,490,434 |
| 2020-06-10 | $12.99 | $13.06 | $12.21 | $12.22 | $12.22 | 2,977,209 |
| 2020-06-09 | $13.73 | $13.78 | $13.04 | $13.15 | $13.15 | 2,197,395 |
| 2020-06-08 | $14.36 | $14.36 | $13.78 | $14.17 | $14.17 | 1,740,195 |
| 2020-06-05 | $14.41 | $14.64 | $13.64 | $13.83 | $13.83 | 2,488,776 |
| 2020-06-04 | $13.26 | $13.68 | $13.07 | $13.53 | $13.53 | 2,915,081 |
| 2020-06-03 | $12.19 | $13.32 | $12.15 | $13.26 | $13.26 | 4,227,639 |
| 2020-06-02 | $11.44 | $12.00 | $11.16 | $11.91 | $11.91 | 2,501,101 |
| 2020-06-01 | $11.68 | $11.81 | $11.16 | $11.44 | $11.44 | 4,069,715 |
| 2020-05-29 | $11.53 | $11.99 | $11.26 | $11.62 | $11.62 | 3,373,881 |
| 2020-05-28 | $12.28 | $12.51 | $11.47 | $11.60 | $11.60 | 5,702,711 |
| 2020-05-27 | $13.20 | $13.34 | $12.30 | $13.05 | $13.05 | 5,138,393 |
| 2020-05-26 | $12.56 | $12.75 | $12.34 | $12.66 | $12.66 | 3,181,762 |
| 2020-05-22 | $12.00 | $12.18 | $11.64 | $11.81 | $11.81 | 2,320,316 |
| 2020-05-21 | $11.39 | $12.39 | $11.37 | $12.03 | $12.03 | 3,540,603 |
| 2020-05-20 | $11.83 | $11.89 | $11.25 | $11.36 | $11.36 | 2,595,460 |
| 2020-05-19 | $11.74 | $12.07 | $11.43 | $11.65 | $11.65 | 2,190,277 |
| 2020-05-18 | $11.97 | $12.30 | $11.65 | $11.86 | $11.86 | 2,713,065 |
| 2020-05-15 | $10.41 | $11.34 | $10.26 | $11.14 | $11.14 | 1,969,711 |
| 2020-05-14 | $10.18 | $10.92 | $9.92 | $10.52 | $10.52 | 3,076,474 |
| 2020-05-13 | $10.70 | $11.08 | $10.26 | $10.49 | $10.49 | 3,709,703 |
| 2020-05-12 | $11.20 | $11.41 | $10.94 | $11.01 | $11.01 | 4,505,323 |
| 2020-05-11 | $10.34 | $11.31 | $10.19 | $11.14 | $11.14 | 3,202,827 |
| 2020-05-08 | $10.46 | $10.66 | $10.38 | $10.59 | $10.59 | 1,769,919 |
| 2020-05-07 | $9.80 | $10.65 | $9.76 | $10.16 | $10.16 | 1,793,535 |
| 2020-05-06 | $9.76 | $9.82 | $9.34 | $9.59 | $9.59 | 2,047,444 |
| 2020-05-05 | $10.00 | $10.26 | $9.52 | $9.55 | $9.55 | 2,333,571 |
| 2020-05-04 | $9.80 | $10.22 | $9.51 | $9.75 | $9.75 | 1,891,378 |
| 2020-05-01 | $10.22 | $10.37 | $9.72 | $10.10 | $10.10 | 1,729,852 |
| 2020-04-30 | $10.86 | $10.99 | $10.51 | $10.58 | $10.58 | 2,031,192 |
| 2020-04-29 | $11.90 | $11.97 | $11.37 | $11.38 | $11.38 | 2,570,151 |
| 2020-04-28 | $11.20 | $11.42 | $10.50 | $11.18 | $11.18 | 3,085,367 |
| 2020-04-27 | $9.21 | $10.70 | $9.12 | $10.61 | $10.61 | 2,948,990 |
| 2020-04-24 | $9.13 | $9.27 | $8.80 | $9.10 | $9.10 | 1,632,472 |
| 2020-04-23 | $9.06 | $9.52 | $9.01 | $9.04 | $9.04 | 2,299,557 |
| 2020-04-22 | $9.90 | $9.93 | $9.01 | $9.15 | $9.15 | 3,087,729 |
| 2020-04-21 | $9.70 | $9.98 | $9.37 | $9.76 | $9.76 | 2,080,571 |
| 2020-04-20 | $10.52 | $11.05 | $10.25 | $10.30 | $10.30 | 2,103,900 |
| 2020-04-17 | $11.00 | $11.32 | $10.64 | $11.07 | $11.07 | 2,352,912 |
| 2020-04-16 | $10.16 | $10.38 | $9.91 | $10.10 | $10.10 | 1,150,870 |
| 2020-04-15 | $10.28 | $10.38 | $9.87 | $10.16 | $10.16 | 1,633,914 |
| 2020-04-14 | $11.38 | $11.71 | $11.08 | $11.10 | $11.10 | 2,148,992 |
| 2020-04-13 | $11.35 | $11.35 | $10.83 | $11.00 | $11.00 | 2,987,411 |
| 2020-04-09 | $11.18 | $11.92 | $11.01 | $11.37 | $11.37 | 2,710,410 |
| 2020-04-08 | $10.17 | $10.86 | $10.04 | $10.61 | $10.61 | 1,774,664 |
| 2020-04-07 | $10.38 | $10.83 | $9.95 | $10.09 | $10.09 | 3,432,124 |
| 2020-04-06 | $8.64 | $9.59 | $8.61 | $9.52 | $9.52 | 3,062,779 |
| 2020-04-03 | $8.02 | $8.17 | $7.67 | $8.06 | $8.06 | 2,067,640 |
| 2020-04-02 | $8.05 | $8.46 | $7.42 | $7.97 | $7.97 | 2,708,854 |
| 2020-04-01 | $8.47 | $8.49 | $8.03 | $8.17 | $8.17 | 2,383,035 |
| 2020-03-31 | $9.31 | $9.59 | $8.76 | $9.09 | $9.09 | 2,346,424 |
| 2020-03-30 | $9.80 | $9.80 | $9.14 | $9.31 | $9.31 | 1,588,837 |
| 2020-03-27 | $9.40 | $10.10 | $9.00 | $9.91 | $9.91 | 3,034,780 |
| 2020-03-26 | $9.71 | $10.62 | $9.10 | $10.00 | $10.00 | 5,050,439 |
| 2020-03-25 | $9.19 | $9.69 | $8.79 | $9.47 | $9.47 | 3,872,642 |
| 2020-03-24 | $9.01 | $9.53 | $8.69 | $9.14 | $9.14 | 3,859,993 |
| 2020-03-23 | $8.59 | $8.93 | $8.08 | $8.22 | $8.22 | 2,884,946 |
| 2020-03-20 | $9.37 | $9.69 | $8.57 | $8.69 | $8.69 | 3,403,873 |
| 2020-03-19 | $7.92 | $9.22 | $7.51 | $9.13 | $9.13 | 2,434,564 |
| 2020-03-18 | $8.60 | $9.22 | $7.42 | $8.04 | $8.04 | 3,838,783 |
| 2020-03-17 | $9.83 | $10.09 | $8.59 | $9.48 | $9.48 | 4,286,442 |
| 2020-03-16 | $9.78 | $10.48 | $9.22 | $9.80 | $9.80 | 4,336,407 |
| 2020-03-13 | $10.80 | $11.33 | $10.32 | $11.28 | $11.28 | 4,965,288 |
| 2020-03-12 | $10.22 | $11.12 | $9.98 | $10.07 | $10.07 | 5,238,760 |
| 2020-03-11 | $11.48 | $11.54 | $10.76 | $10.86 | $10.86 | 5,807,298 |
| 2020-03-10 | $10.96 | $11.59 | $10.61 | $11.49 | $11.49 | 4,742,416 |
| 2020-03-09 | $10.07 | $11.18 | $10.01 | $10.41 | $10.41 | 2,949,846 |
| 2020-03-06 | $11.11 | $11.75 | $11.02 | $11.30 | $11.30 | 3,162,624 |
| 2020-03-05 | $13.29 | $13.30 | $11.60 | $11.67 | $11.67 | 6,830,383 |
| 2020-03-04 | $13.43 | $14.02 | $12.95 | $13.83 | $13.60 | 4,906,039 |
| 2020-03-03 | $12.99 | $13.65 | $12.53 | $12.69 | $12.48 | 4,781,345 |
| 2020-03-02 | $13.26 | $13.35 | $12.55 | $12.91 | $12.69 | 2,289,896 |
| 2020-02-28 | $12.72 | $13.30 | $12.67 | $13.13 | $12.91 | 3,718,285 |
| 2020-02-27 | $13.26 | $13.83 | $12.79 | $13.18 | $12.96 | 5,397,599 |
| 2020-02-26 | $14.70 | $14.80 | $13.62 | $13.70 | $13.47 | 3,268,257 |
| 2020-02-25 | $15.52 | $15.65 | $14.14 | $14.49 | $14.25 | 3,114,225 |
| 2020-02-24 | $15.85 | $15.87 | $15.32 | $15.38 | $15.12 | 2,554,315 |
| 2020-02-21 | $17.05 | $17.05 | $16.31 | $16.40 | $16.12 | 1,882,394 |
| 2020-02-20 | $16.90 | $17.56 | $16.77 | $17.05 | $16.76 | 1,815,356 |
| 2020-02-19 | $16.72 | $16.92 | $16.52 | $16.85 | $16.57 | 1,277,252 |
| 2020-02-18 | $17.25 | $17.37 | $16.55 | $16.88 | $16.60 | 1,689,719 |
| 2020-02-14 | $17.10 | $17.40 | $17.03 | $17.34 | $17.05 | 1,134,202 |
| 2020-02-13 | $17.16 | $17.30 | $16.84 | $17.16 | $16.87 | 891,578 |
| 2020-02-12 | $17.26 | $17.44 | $16.99 | $17.30 | $17.01 | 1,241,661 |
| 2020-02-11 | $16.92 | $17.26 | $16.57 | $17.14 | $16.85 | 1,064,776 |
| 2020-02-10 | $16.65 | $16.96 | $16.48 | $16.85 | $16.57 | 1,047,233 |
| 2020-02-07 | $16.94 | $16.99 | $16.37 | $16.61 | $16.33 | 1,254,625 |
| 2020-02-06 | $17.09 | $17.24 | $16.78 | $16.99 | $16.70 | 1,234,012 |
| 2020-02-05 | $16.37 | $16.98 | $16.28 | $16.92 | $16.63 | 2,771,977 |
| 2020-02-04 | $16.65 | $16.73 | $16.09 | $16.12 | $15.85 | 3,187,663 |
| 2020-02-03 | $16.66 | $16.80 | $16.31 | $16.37 | $16.09 | 2,678,860 |
| 2020-01-31 | $16.63 | $17.15 | $16.15 | $16.36 | $16.08 | 3,047,485 |
| 2020-01-30 | $16.58 | $16.86 | $16.46 | $16.65 | $16.37 | 1,504,979 |
| 2020-01-29 | $17.18 | $17.39 | $16.92 | $16.93 | $16.64 | 1,122,402 |
| 2020-01-28 | $16.69 | $17.22 | $16.65 | $17.09 | $16.80 | 1,264,424 |
| 2020-01-27 | $16.44 | $17.06 | $16.39 | $16.60 | $16.32 | 2,389,434 |
| 2020-01-24 | $17.30 | $17.31 | $16.48 | $16.78 | $16.50 | 1,640,186 |
| 2020-01-23 | $17.41 | $17.41 | $16.98 | $17.24 | $16.95 | 1,369,415 |
| 2020-01-22 | $17.30 | $17.59 | $17.16 | $17.46 | $17.17 | 1,579,300 |
| 2020-01-21 | $17.76 | $17.82 | $17.13 | $17.21 | $16.92 | 1,766,277 |
| 2020-01-17 | $18.38 | $18.38 | $17.71 | $17.79 | $17.49 | 1,742,345 |
| 2020-01-16 | $18.59 | $18.83 | $18.09 | $18.29 | $17.98 | 1,480,763 |
| 2020-01-15 | $18.32 | $18.67 | $18.30 | $18.46 | $18.15 | 1,772,529 |
| 2020-01-14 | $18.26 | $18.36 | $17.90 | $18.32 | $18.01 | 1,552,580 |
| 2020-01-13 | $17.80 | $18.48 | $17.68 | $17.99 | $17.69 | 3,799,925 |
| 2020-01-10 | $17.26 | $17.79 | $17.20 | $17.28 | $16.99 | 1,894,718 |
| 2020-01-09 | $18.07 | $18.07 | $16.99 | $17.35 | $17.06 | 3,163,474 |
| 2020-01-08 | $17.95 | $18.30 | $17.50 | $18.05 | $17.75 | 2,529,145 |
| 2020-01-07 | $17.40 | $18.24 | $17.30 | $17.75 | $17.45 | 2,682,993 |
| 2020-01-06 | $17.27 | $17.50 | $17.10 | $17.26 | $16.97 | 1,579,727 |
| 2020-01-03 | $17.24 | $17.58 | $17.12 | $17.38 | $17.09 | 1,185,466 |
| 2020-01-02 | $17.40 | $17.50 | $17.09 | $17.48 | $17.19 | 1,352,214 |
| 2019-12-31 | $17.01 | $17.37 | $16.78 | $17.29 | $17.00 | 1,619,060 |
| 2019-12-30 | $17.31 | $17.43 | $17.01 | $17.07 | $16.78 | 1,189,895 |
| 2019-12-27 | $17.45 | $17.61 | $17.11 | $17.25 | $16.96 | 1,119,283 |
| 2019-12-26 | $17.03 | $17.45 | $17.00 | $17.40 | $17.11 | 1,241,884 |
| 2019-12-24 | $16.80 | $17.01 | $16.72 | $16.95 | $16.66 | 675,563 |
| 2019-12-23 | $16.70 | $16.78 | $16.38 | $16.67 | $16.39 | 1,329,102 |
| 2019-12-20 | $17.10 | $17.12 | $16.56 | $16.58 | $16.30 | 2,785,171 |
| 2019-12-19 | $17.21 | $17.34 | $17.03 | $17.09 | $16.80 | 1,474,261 |
| 2019-12-18 | $17.00 | $17.32 | $16.95 | $17.20 | $16.91 | 1,641,999 |
| 2019-12-17 | $16.83 | $16.96 | $16.51 | $16.84 | $16.56 | 1,843,905 |
| 2019-12-16 | $16.90 | $17.13 | $16.79 | $16.81 | $16.53 | 1,829,412 |
| 2019-12-13 | $17.45 | $17.45 | $16.66 | $16.76 | $16.48 | 2,725,556 |
| 2019-12-12 | $16.68 | $17.60 | $16.54 | $17.34 | $17.05 | 3,652,806 |
| 2019-12-11 | $17.11 | $17.15 | $16.44 | $16.65 | $16.37 | 3,939,123 |
| 2019-12-10 | $17.29 | $17.83 | $17.29 | $17.79 | $17.49 | 1,951,206 |
| 2019-12-09 | $16.87 | $17.52 | $16.62 | $17.37 | $17.08 | 1,868,827 |
| 2019-12-06 | $16.93 | $17.15 | $16.82 | $16.90 | $16.62 | 1,949,553 |
| 2019-12-05 | $16.98 | $17.06 | $16.61 | $16.68 | $16.40 | 1,868,419 |
| 2019-12-04 | $16.55 | $17.02 | $16.51 | $16.99 | $16.51 | 2,348,314 |
| 2019-12-03 | $16.17 | $16.64 | $15.97 | $16.46 | $15.99 | 2,048,252 |
| 2019-12-02 | $16.01 | $16.58 | $15.80 | $16.43 | $15.96 | 3,558,470 |
| 2019-11-29 | $16.51 | $16.59 | $15.78 | $15.97 | $15.51 | 2,975,134 |
| 2019-11-27 | $16.08 | $16.79 | $16.00 | $16.74 | $16.26 | 3,444,254 |
| 2019-11-26 | $15.77 | $16.53 | $15.02 | $15.91 | $15.46 | 8,534,053 |
| 2019-11-25 | $16.14 | $16.35 | $15.85 | $16.33 | $15.86 | 3,504,310 |
| 2019-11-22 | $15.81 | $16.15 | $15.69 | $15.93 | $15.48 | 3,260,879 |
| 2019-11-21 | $15.99 | $16.18 | $15.65 | $15.76 | $15.31 | 2,474,526 |
| 2019-11-20 | $16.46 | $16.50 | $15.65 | $15.93 | $15.48 | 3,281,942 |
| 2019-11-19 | $16.70 | $17.12 | $16.41 | $16.80 | $16.32 | 3,021,342 |
| 2019-11-18 | $18.39 | $18.39 | $16.91 | $17.08 | $16.59 | 3,390,337 |
| 2019-11-15 | $18.09 | $18.50 | $17.89 | $18.45 | $17.92 | 1,639,314 |
| 2019-11-14 | $17.86 | $18.28 | $17.81 | $17.95 | $17.44 | 1,354,360 |
| 2019-11-13 | $17.63 | $17.99 | $17.33 | $17.99 | $17.48 | 1,923,253 |
| 2019-11-12 | $17.88 | $18.13 | $17.61 | $17.76 | $17.25 | 1,873,947 |
| 2019-11-11 | $17.50 | $17.89 | $17.30 | $17.88 | $17.37 | 1,276,116 |
| 2019-11-08 | $17.95 | $18.05 | $17.30 | $17.68 | $17.18 | 1,351,170 |
| 2019-11-07 | $18.14 | $18.29 | $17.97 | $18.12 | $17.60 | 1,651,747 |
| 2019-11-06 | $17.98 | $18.06 | $17.67 | $17.83 | $17.32 | 1,833,159 |
| 2019-11-05 | $17.68 | $18.08 | $17.60 | $18.01 | $17.50 | 2,155,468 |
| 2019-11-04 | $17.18 | $17.55 | $16.96 | $17.51 | $17.01 | 2,027,391 |
| 2019-11-01 | $16.36 | $17.18 | $16.25 | $17.02 | $16.53 | 1,658,751 |
| 2019-10-31 | $16.70 | $16.70 | $16.04 | $16.19 | $15.73 | 1,933,394 |
| 2019-10-30 | $17.44 | $17.56 | $16.61 | $16.76 | $16.28 | 1,558,566 |
| 2019-10-29 | $17.34 | $17.55 | $17.12 | $17.44 | $16.94 | 1,628,242 |
| 2019-10-28 | $16.92 | $17.36 | $16.62 | $17.34 | $16.85 | 3,830,470 |
| 2019-10-25 | $16.05 | $16.86 | $16.04 | $16.85 | $16.37 | 1,802,646 |
| 2019-10-24 | $16.26 | $16.34 | $15.72 | $16.28 | $15.82 | 1,171,434 |
| 2019-10-23 | $16.47 | $16.47 | $16.12 | $16.25 | $15.79 | 1,187,035 |
| 2019-10-22 | $16.17 | $16.43 | $15.86 | $16.34 | $15.87 | 1,553,787 |
| 2019-10-21 | $16.15 | $16.59 | $16.13 | $16.15 | $15.69 | 1,995,580 |
| 2019-10-18 | $15.53 | $16.02 | $15.49 | $15.92 | $15.47 | 2,290,443 |
| 2019-10-17 | $15.86 | $16.14 | $15.78 | $16.13 | $15.67 | 1,506,921 |
| 2019-10-16 | $15.30 | $15.87 | $15.29 | $15.76 | $15.31 | 2,186,728 |
| 2019-10-15 | $15.22 | $15.66 | $15.02 | $15.32 | $14.88 | 1,868,455 |
| 2019-10-14 | $15.12 | $15.27 | $14.70 | $15.16 | $14.73 | 2,090,620 |
| 2019-10-11 | $14.96 | $15.56 | $14.96 | $15.22 | $14.79 | 3,042,515 |
| 2019-10-10 | $14.56 | $15.02 | $14.54 | $14.61 | $14.19 | 2,055,006 |
| 2019-10-09 | $14.13 | $14.76 | $13.98 | $14.55 | $14.14 | 3,518,305 |
| 2019-10-08 | $14.10 | $14.23 | $13.88 | $14.07 | $13.67 | 2,610,047 |
| 2019-10-07 | $14.39 | $14.52 | $14.18 | $14.31 | $13.90 | 2,052,783 |
| 2019-10-04 | $14.76 | $14.80 | $14.32 | $14.37 | $13.96 | 1,612,842 |
| 2019-10-03 | $14.42 | $14.76 | $14.01 | $14.72 | $14.30 | 2,432,777 |
| 2019-10-02 | $14.96 | $15.00 | $14.50 | $14.51 | $14.10 | 2,063,772 |
| 2019-10-01 | $15.72 | $15.92 | $15.11 | $15.13 | $14.70 | 2,054,765 |
| 2019-09-30 | $15.52 | $15.72 | $15.26 | $15.60 | $15.16 | 2,710,092 |
| 2019-09-27 | $15.38 | $15.81 | $15.23 | $15.49 | $15.05 | 2,123,083 |
| 2019-09-26 | $15.61 | $15.76 | $15.17 | $15.38 | $14.94 | 1,448,603 |
| 2019-09-25 | $15.50 | $15.92 | $15.39 | $15.71 | $15.26 | 1,765,090 |
| 2019-09-24 | $16.09 | $16.18 | $15.36 | $15.38 | $14.94 | 2,344,865 |
| 2019-09-23 | $15.65 | $16.02 | $15.48 | $15.90 | $15.45 | 1,722,212 |
| 2019-09-20 | $16.04 | $16.22 | $15.71 | $15.72 | $15.27 | 2,704,809 |
| 2019-09-19 | $16.20 | $16.23 | $15.81 | $15.99 | $15.53 | 1,791,929 |
| 2019-09-18 | $16.17 | $16.19 | $15.79 | $16.14 | $15.68 | 2,197,791 |
| 2019-09-17 | $16.15 | $16.41 | $15.69 | $16.24 | $15.78 | 1,902,743 |
| 2019-09-16 | $17.39 | $17.44 | $16.08 | $16.18 | $15.72 | 4,219,162 |
| 2019-09-13 | $16.92 | $17.79 | $16.90 | $17.71 | $17.21 | 2,826,315 |
| 2019-09-12 | $16.86 | $17.32 | $16.51 | $17.05 | $16.56 | 2,329,327 |
| 2019-09-11 | $16.60 | $17.30 | $16.10 | $17.16 | $16.67 | 3,176,146 |
| 2019-09-10 | $16.02 | $16.60 | $15.95 | $16.59 | $16.12 | 2,559,397 |
| 2019-09-09 | $14.80 | $16.23 | $14.76 | $16.17 | $15.71 | 4,027,519 |
| 2019-09-06 | $15.48 | $15.59 | $14.58 | $14.65 | $14.23 | 2,915,089 |
| 2019-09-05 | $14.75 | $15.56 | $14.73 | $15.42 | $14.98 | 3,928,237 |
| 2019-09-04 | $13.86 | $14.82 | $13.68 | $14.71 | $14.11 | 4,205,507 |
| 2019-09-03 | $14.38 | $14.39 | $13.58 | $13.84 | $13.27 | 7,060,843 |
| 2019-08-30 | $14.71 | $15.49 | $14.55 | $14.62 | $14.02 | 5,847,649 |
| 2019-08-29 | $14.72 | $15.48 | $14.18 | $14.45 | $13.86 | 14,182,500 |
| 2019-08-28 | $16.55 | $17.21 | $16.45 | $17.02 | $16.32 | 2,618,613 |
| 2019-08-27 | $16.99 | $17.01 | $16.46 | $16.57 | $15.89 | 1,922,092 |
| 2019-08-26 | $16.52 | $16.88 | $16.42 | $16.87 | $16.18 | 1,811,663 |
| 2019-08-23 | $16.71 | $16.93 | $16.18 | $16.43 | $15.76 | 2,937,527 |
| 2019-08-22 | $16.61 | $17.04 | $16.54 | $17.00 | $16.30 | 3,122,840 |
| 2019-08-21 | $15.95 | $16.68 | $15.85 | $16.59 | $15.91 | 3,158,158 |
| 2019-08-20 | $15.60 | $15.77 | $15.21 | $15.66 | $15.02 | 3,111,942 |
| 2019-08-19 | $15.90 | $16.14 | $15.56 | $15.79 | $15.14 | 2,194,663 |
| 2019-08-16 | $15.30 | $15.82 | $15.28 | $15.63 | $14.99 | 2,805,156 |
| 2019-08-15 | $15.67 | $15.76 | $15.00 | $15.17 | $14.55 | 2,270,814 |
| 2019-08-14 | $16.11 | $16.11 | $15.48 | $15.61 | $14.97 | 3,056,842 |
| 2019-08-13 | $16.23 | $17.88 | $15.98 | $16.73 | $16.05 | 4,186,981 |
| 2019-08-12 | $16.44 | $16.49 | $15.99 | $16.25 | $15.58 | 2,167,017 |
| 2019-08-09 | $17.42 | $17.47 | $16.46 | $16.57 | $15.89 | 2,088,879 |
| 2019-08-08 | $16.99 | $17.54 | $16.95 | $17.52 | $16.80 | 2,703,897 |
| 2019-08-07 | $16.74 | $17.19 | $16.58 | $16.98 | $16.28 | 1,778,405 |
| 2019-08-06 | $16.74 | $17.04 | $16.33 | $17.03 | $16.33 | 2,892,422 |
| 2019-08-05 | $16.98 | $17.20 | $16.03 | $16.81 | $16.12 | 4,119,020 |
| 2019-08-02 | $16.91 | $17.99 | $16.58 | $17.53 | $16.81 | 3,052,636 |
| 2019-08-01 | $18.95 | $19.13 | $16.55 | $16.81 | $16.12 | 4,507,000 |
| 2019-07-31 | $18.73 | $19.18 | $18.55 | $18.93 | $18.16 | 1,944,128 |
| 2019-07-30 | $18.77 | $18.83 | $18.46 | $18.78 | $18.01 | 1,676,706 |
| 2019-07-29 | $18.20 | $18.90 | $18.06 | $18.86 | $18.09 | 1,789,239 |
| 2019-07-26 | $17.95 | $18.24 | $17.74 | $18.13 | $17.39 | 1,407,351 |
| 2019-07-25 | $18.16 | $18.35 | $17.58 | $17.91 | $17.18 | 2,391,293 |
| 2019-07-24 | $18.08 | $18.46 | $17.84 | $18.22 | $17.47 | 2,070,434 |
| 2019-07-23 | $18.18 | $18.32 | $17.86 | $18.17 | $17.43 | 1,684,397 |
| 2019-07-22 | $18.70 | $18.94 | $17.85 | $18.09 | $17.35 | 2,456,282 |
| 2019-07-19 | $18.62 | $18.96 | $18.51 | $18.60 | $17.84 | 1,838,832 |
| 2019-07-18 | $18.52 | $18.85 | $18.28 | $18.61 | $17.85 | 2,141,651 |
| 2019-07-17 | $18.46 | $18.61 | $18.01 | $18.52 | $17.76 | 1,804,870 |
| 2019-07-16 | $18.21 | $18.69 | $18.16 | $18.43 | $17.68 | 1,964,582 |
| 2019-07-15 | $18.16 | $18.42 | $17.98 | $18.19 | $17.45 | 2,414,592 |
| 2019-07-12 | $17.38 | $18.25 | $17.38 | $18.10 | $17.36 | 2,523,441 |
| 2019-07-11 | $17.71 | $17.90 | $17.01 | $17.36 | $16.65 | 3,219,315 |
| 2019-07-10 | $17.02 | $17.18 | $16.89 | $17.08 | $16.38 | 2,604,169 |
| 2019-07-09 | $17.21 | $17.50 | $16.89 | $17.01 | $16.31 | 3,717,288 |
| 2019-07-08 | $17.32 | $17.93 | $17.07 | $17.40 | $16.69 | 3,700,155 |
| 2019-07-05 | $16.31 | $17.17 | $16.26 | $17.15 | $16.45 | 3,366,959 |
| 2019-07-03 | $15.79 | $16.40 | $15.69 | $16.37 | $15.70 | 1,456,923 |
| 2019-07-02 | $16.09 | $16.10 | $15.70 | $15.77 | $15.12 | 2,673,934 |
| 2019-07-01 | $16.35 | $16.53 | $15.81 | $16.07 | $15.41 | 2,519,477 |
| 2019-06-28 | $15.94 | $16.30 | $15.85 | $16.04 | $15.38 | 3,292,135 |
| 2019-06-27 | $15.95 | $15.95 | $15.61 | $15.85 | $15.20 | 1,715,295 |
| 2019-06-26 | $15.47 | $15.98 | $15.39 | $15.82 | $15.17 | 3,024,393 |
| 2019-06-25 | $16.19 | $16.22 | $15.25 | $15.36 | $14.73 | 3,591,536 |
| 2019-06-24 | $16.20 | $16.43 | $16.00 | $16.12 | $15.46 | 2,828,824 |
| 2019-06-21 | $16.23 | $16.42 | $15.96 | $16.20 | $15.54 | 2,786,457 |
| 2019-06-20 | $16.10 | $16.49 | $16.03 | $16.29 | $15.62 | 3,229,393 |
| 2019-06-19 | $15.79 | $16.11 | $15.46 | $16.02 | $15.36 | 3,348,167 |
| 2019-06-18 | $16.14 | $16.60 | $15.71 | $15.75 | $15.11 | 3,358,215 |
| 2019-06-17 | $15.51 | $16.47 | $15.48 | $16.04 | $15.38 | 3,966,191 |
| 2019-06-14 | $15.73 | $15.97 | $15.31 | $15.49 | $14.86 | 4,210,935 |
| 2019-06-13 | $15.37 | $15.62 | $14.66 | $15.35 | $14.72 | 5,494,988 |
| 2019-06-12 | $15.52 | $15.78 | $15.07 | $15.23 | $14.61 | 2,279,007 |
| 2019-06-11 | $15.49 | $15.95 | $15.43 | $15.51 | $14.88 | 3,042,382 |
| 2019-06-10 | $15.61 | $16.10 | $15.22 | $15.42 | $14.79 | 3,039,075 |
| 2019-06-07 | $15.86 | $15.86 | $15.53 | $15.63 | $14.99 | 3,102,736 |
| 2019-06-06 | $16.20 | $16.28 | $15.32 | $15.76 | $15.11 | 3,943,243 |
| 2019-06-05 | $17.35 | $17.48 | $16.27 | $16.40 | $15.53 | 4,213,168 |
| 2019-06-04 | $17.15 | $17.37 | $16.89 | $17.14 | $16.23 | 4,198,541 |
| 2019-06-03 | $17.30 | $17.64 | $16.76 | $17.01 | $16.11 | 4,679,146 |
| 2019-05-31 | $17.10 | $17.42 | $16.96 | $17.30 | $16.38 | 5,251,327 |
| 2019-05-30 | $17.96 | $18.00 | $16.92 | $17.50 | $16.57 | 9,935,397 |
| 2019-05-29 | $19.66 | $20.20 | $18.27 | $18.39 | $17.42 | 18,134,313 |
| 2019-05-28 | $24.82 | $25.74 | $24.72 | $25.01 | $23.69 | 6,096,867 |
| 2019-05-24 | $24.36 | $24.78 | $24.24 | $24.61 | $23.31 | 2,233,538 |
| 2019-05-23 | $24.30 | $24.76 | $24.02 | $24.33 | $23.04 | 2,418,309 |
| 2019-05-22 | $25.52 | $25.78 | $24.11 | $24.32 | $23.03 | 2,581,119 |
| 2019-05-21 | $26.11 | $26.33 | $25.46 | $25.88 | $24.51 | 2,414,789 |
| 2019-05-20 | $25.88 | $26.24 | $25.64 | $26.14 | $24.76 | 2,920,232 |
| 2019-05-17 | $25.74 | $26.78 | $25.54 | $26.07 | $24.69 | 2,031,303 |
| 2019-05-16 | $25.97 | $26.61 | $25.97 | $26.05 | $24.67 | 1,501,407 |
| 2019-05-15 | $25.63 | $26.04 | $25.02 | $25.92 | $24.55 | 1,474,608 |
| 2019-05-14 | $26.22 | $26.44 | $25.38 | $26.00 | $24.62 | 1,903,280 |
| 2019-05-13 | $27.01 | $27.14 | $25.78 | $26.09 | $24.71 | 2,295,677 |
| 2019-05-10 | $28.35 | $28.40 | $26.88 | $27.58 | $26.12 | 2,438,746 |
| 2019-05-09 | $27.80 | $28.73 | $27.72 | $28.46 | $26.95 | 1,860,592 |
| 2019-05-08 | $28.99 | $29.67 | $28.70 | $29.21 | $27.66 | 1,150,235 |
| 2019-05-07 | $29.77 | $30.02 | $28.68 | $29.04 | $27.50 | 2,096,667 |
| 2019-05-06 | $29.98 | $30.31 | $29.60 | $29.96 | $28.37 | 1,508,512 |
| 2019-05-03 | $30.06 | $30.63 | $29.93 | $30.48 | $28.87 | 1,891,742 |
| 2019-05-02 | $29.88 | $30.28 | $29.56 | $29.82 | $28.24 | 1,290,003 |
| 2019-05-01 | $29.77 | $30.46 | $29.64 | $29.98 | $28.39 | 1,807,767 |
| 2019-04-30 | $29.67 | $30.38 | $29.47 | $29.89 | $28.31 | 2,521,624 |
| 2019-04-29 | $29.13 | $29.81 | $28.95 | $29.67 | $28.10 | 1,850,830 |
| 2019-04-26 | $28.14 | $29.02 | $27.98 | $28.97 | $27.44 | 1,817,774 |
| 2019-04-25 | $28.39 | $28.57 | $28.03 | $28.26 | $26.76 | 1,223,897 |
| 2019-04-24 | $27.94 | $28.48 | $27.75 | $28.39 | $26.89 | 1,324,587 |
| 2019-04-23 | $27.51 | $27.87 | $26.79 | $27.86 | $26.38 | 1,923,244 |
| 2019-04-22 | $28.13 | $28.25 | $27.23 | $27.48 | $26.02 | 2,224,599 |
| 2019-04-18 | $28.00 | $28.26 | $27.73 | $28.14 | $26.65 | 1,460,408 |
| 2019-04-17 | $27.24 | $28.23 | $27.17 | $28.06 | $26.57 | 2,242,272 |
| 2019-04-16 | $27.00 | $27.31 | $26.89 | $27.12 | $25.68 | 1,907,682 |
| 2019-04-15 | $26.49 | $27.07 | $26.46 | $26.90 | $25.48 | 2,575,868 |
| 2019-04-12 | $25.61 | $26.67 | $25.61 | $26.46 | $25.06 | 2,842,681 |
| 2019-04-11 | $25.50 | $25.92 | $25.32 | $25.59 | $24.23 | 2,158,629 |
| 2019-04-10 | $24.82 | $25.63 | $24.82 | $25.50 | $24.15 | 2,216,610 |
| 2019-04-09 | $24.90 | $25.10 | $24.69 | $24.74 | $23.43 | 1,583,089 |
| 2019-04-08 | $25.86 | $26.08 | $25.04 | $25.09 | $23.76 | 1,866,876 |
| 2019-04-05 | $26.59 | $26.76 | $25.80 | $25.88 | $24.51 | 2,836,839 |
| 2019-04-04 | $26.13 | $26.69 | $25.81 | $26.64 | $25.23 | 2,153,954 |
| 2019-04-03 | $26.77 | $27.10 | $26.16 | $26.24 | $24.85 | 2,106,756 |
| 2019-04-02 | $27.08 | $27.08 | $26.49 | $26.71 | $25.30 | 2,106,064 |
| 2019-04-01 | $27.51 | $27.55 | $26.59 | $27.27 | $25.83 | 2,698,504 |
| 2019-03-29 | $26.86 | $27.53 | $26.68 | $27.41 | $25.96 | 2,273,339 |
| 2019-03-28 | $26.54 | $26.84 | $26.19 | $26.82 | $25.40 | 1,509,100 |
| 2019-03-27 | $25.38 | $26.39 | $25.25 | $26.27 | $24.88 | 2,724,696 |
| 2019-03-26 | $24.83 | $25.84 | $24.76 | $25.34 | $24.00 | 2,374,660 |
| 2019-03-25 | $24.58 | $25.77 | $24.43 | $24.85 | $23.53 | 3,748,697 |
| 2019-03-22 | $25.36 | $25.60 | $24.61 | $24.66 | $23.35 | 2,346,362 |
| 2019-03-21 | $25.39 | $25.70 | $25.28 | $25.40 | $24.05 | 973,575 |
| 2019-03-20 | $26.12 | $26.18 | $25.30 | $25.49 | $24.14 | 1,832,358 |
| 2019-03-19 | $26.32 | $26.36 | $25.91 | $26.01 | $24.63 | 1,380,757 |
| 2019-03-18 | $26.45 | $26.65 | $26.03 | $26.29 | $24.90 | 1,841,516 |
| 2019-03-15 | $26.44 | $26.67 | $26.05 | $26.39 | $24.99 | 1,819,574 |
| 2019-03-14 | $26.68 | $26.76 | $25.98 | $26.45 | $25.05 | 2,044,029 |
| 2019-03-13 | $26.81 | $27.10 | $26.69 | $26.73 | $25.31 | 2,302,819 |
| 2019-03-12 | $26.35 | $26.90 | $26.29 | $26.71 | $25.30 | 2,313,058 |
| 2019-03-11 | $25.87 | $26.75 | $25.64 | $26.64 | $25.23 | 4,203,301 |
| 2019-03-08 | $25.70 | $25.98 | $25.25 | $25.63 | $24.27 | 3,250,024 |
| 2019-03-07 | $25.75 | $26.50 | $25.34 | $25.76 | $24.40 | 6,174,979 |
| 2019-03-06 | $24.16 | $26.59 | $23.95 | $25.70 | $24.15 | 20,632,291 |
| 2019-03-05 | $21.59 | $21.76 | $21.12 | $21.35 | $20.06 | 3,749,380 |
| 2019-03-04 | $22.38 | $22.47 | $21.42 | $21.59 | $20.29 | 2,266,550 |
| 2019-03-01 | $22.60 | $22.75 | $22.00 | $22.40 | $21.05 | 3,270,257 |
| 2019-02-28 | $21.62 | $22.14 | $21.32 | $21.95 | $20.63 | 1,784,090 |
| 2019-02-27 | $20.97 | $21.77 | $20.77 | $21.66 | $20.35 | 2,115,213 |
| 2019-02-26 | $21.28 | $21.52 | $20.96 | $20.98 | $19.72 | 1,625,105 |
| 2019-02-25 | $20.74 | $21.54 | $20.74 | $21.28 | $20.00 | 3,032,819 |
| 2019-02-22 | $20.27 | $20.70 | $19.95 | $20.63 | $19.39 | 1,545,876 |
| 2019-02-21 | $20.50 | $20.77 | $19.94 | $20.03 | $18.82 | 1,709,579 |
| 2019-02-20 | $20.59 | $20.95 | $20.37 | $20.53 | $19.29 | 1,370,819 |
| 2019-02-19 | $20.86 | $21.04 | $20.30 | $20.69 | $19.44 | 1,533,851 |
| 2019-02-15 | $21.13 | $21.31 | $20.87 | $20.92 | $19.66 | 1,667,135 |
| 2019-02-14 | $21.07 | $21.35 | $20.76 | $21.01 | $19.74 | 2,006,017 |
| 2019-02-13 | $22.00 | $22.12 | $21.15 | $21.46 | $20.17 | 1,554,793 |
| 2019-02-12 | $22.10 | $22.67 | $21.95 | $21.98 | $20.66 | 1,347,262 |
| 2019-02-11 | $21.95 | $22.28 | $21.71 | $22.12 | $20.79 | 1,211,458 |
| 2019-02-08 | $21.76 | $22.19 | $21.74 | $21.87 | $20.55 | 1,065,490 |
| 2019-02-07 | $21.75 | $22.08 | $21.53 | $21.91 | $20.59 | 1,609,034 |
| 2019-02-06 | $22.30 | $22.46 | $21.78 | $21.84 | $20.52 | 879,258 |
| 2019-02-05 | $22.00 | $22.41 | $21.82 | $22.24 | $20.90 | 1,300,275 |
| 2019-02-04 | $21.44 | $22.00 | $21.14 | $21.92 | $20.60 | 1,072,125 |
| 2019-02-01 | $21.80 | $21.81 | $21.01 | $21.37 | $20.08 | 1,557,081 |
| 2019-01-31 | $21.41 | $21.77 | $21.34 | $21.67 | $20.36 | 1,598,107 |
| 2019-01-30 | $21.55 | $21.65 | $21.04 | $21.59 | $20.29 | 1,486,496 |
| 2019-01-29 | $21.22 | $21.27 | $20.83 | $21.23 | $19.95 | 1,585,103 |
| 2019-01-28 | $21.09 | $21.71 | $21.00 | $21.50 | $20.20 | 1,771,222 |
| 2019-01-25 | $20.49 | $21.28 | $20.35 | $21.27 | $19.99 | 1,866,593 |
| 2019-01-24 | $20.09 | $20.43 | $19.89 | $20.39 | $19.16 | 1,426,139 |
| 2019-01-23 | $20.20 | $20.36 | $19.68 | $20.08 | $18.87 | 1,624,215 |
| 2019-01-22 | $20.65 | $20.90 | $19.99 | $20.07 | $18.86 | 1,783,345 |
| 2019-01-18 | $19.86 | $20.74 | $19.69 | $20.72 | $19.47 | 1,775,312 |
| 2019-01-17 | $19.32 | $20.03 | $19.30 | $19.76 | $18.57 | 1,709,627 |
| 2019-01-16 | $19.17 | $19.80 | $19.10 | $19.38 | $18.21 | 1,931,140 |
| 2019-01-15 | $19.10 | $19.42 | $18.94 | $19.16 | $18.01 | 1,820,191 |
| 2019-01-14 | $19.79 | $20.82 | $19.07 | $19.16 | $18.01 | 3,550,240 |
| 2019-01-11 | $19.33 | $20.32 | $19.25 | $20.11 | $18.90 | 2,039,661 |
| 2019-01-10 | $19.52 | $19.58 | $18.53 | $19.26 | $18.10 | 3,778,320 |
| 2019-01-09 | $21.07 | $21.55 | $20.76 | $20.99 | $19.73 | 2,842,209 |
| 2019-01-08 | $21.37 | $21.46 | $20.35 | $20.94 | $19.68 | 2,074,118 |
| 2019-01-07 | $20.08 | $21.52 | $20.03 | $20.92 | $19.66 | 3,272,013 |
| 2019-01-04 | $20.17 | $20.33 | $19.83 | $19.97 | $18.77 | 1,964,148 |
| 2019-01-03 | $20.36 | $20.44 | $19.72 | $19.77 | $18.58 | 2,196,883 |
| 2019-01-02 | $19.64 | $20.82 | $19.43 | $20.64 | $19.40 | 2,336,118 |
| 2018-12-31 | $19.56 | $20.06 | $19.56 | $20.05 | $18.84 | 2,660,389 |
| 2018-12-28 | $19.50 | $19.88 | $19.18 | $19.39 | $18.22 | 1,703,157 |
| 2018-12-27 | $18.65 | $19.29 | $18.53 | $19.28 | $18.12 | 1,796,480 |
| 2018-12-26 | $17.36 | $19.16 | $17.27 | $19.02 | $17.87 | 2,368,287 |
| 2018-12-24 | $16.80 | $17.54 | $16.65 | $17.22 | $16.18 | 1,362,723 |
| 2018-12-21 | $18.34 | $18.80 | $16.74 | $17.02 | $15.99 | 3,986,166 |
| 2018-12-20 | $18.74 | $18.91 | $18.17 | $18.61 | $17.49 | 2,501,937 |
| 2018-12-19 | $19.06 | $19.28 | $18.58 | $18.77 | $17.64 | 2,489,243 |
| 2018-12-18 | $18.60 | $19.25 | $18.46 | $18.85 | $17.71 | 2,142,916 |
| 2018-12-17 | $18.74 | $19.07 | $18.05 | $18.51 | $17.39 | 3,076,413 |
| 2018-12-14 | $18.62 | $19.14 | $18.46 | $18.90 | $17.76 | 2,337,543 |
| 2018-12-13 | $19.20 | $19.39 | $18.27 | $18.80 | $17.67 | 2,519,019 |
| 2018-12-12 | $18.86 | $19.31 | $18.41 | $19.22 | $18.06 | 1,751,599 |
| 2018-12-11 | $19.40 | $19.74 | $18.74 | $19.08 | $17.93 | 2,685,732 |
| 2018-12-10 | $18.66 | $19.30 | $18.53 | $19.07 | $17.92 | 1,723,232 |
| 2018-12-07 | $19.27 | $19.61 | $18.43 | $18.76 | $17.63 | 2,484,606 |
| 2018-12-06 | $18.79 | $19.65 | $18.47 | $19.32 | $18.16 | 4,326,998 |
| 2018-12-04 | $19.55 | $19.81 | $18.80 | $18.87 | $17.55 | 3,448,312 |
| 2018-12-03 | $21.29 | $21.30 | $19.28 | $19.59 | $18.22 | 5,927,361 |
| 2018-11-30 | $20.73 | $21.37 | $20.37 | $20.91 | $19.45 | 6,186,859 |
| 2018-11-29 | $21.82 | $22.17 | $19.62 | $20.70 | $19.25 | 27,372,010 |
| 2018-11-28 | $17.18 | $17.31 | $16.62 | $17.12 | $15.92 | 3,534,500 |
| 2018-11-27 | $16.41 | $17.05 | $16.30 | $17.02 | $15.83 | 3,243,521 |
| 2018-11-26 | $16.05 | $16.58 | $15.54 | $16.46 | $15.31 | 2,673,770 |
| 2018-11-23 | $15.89 | $16.46 | $15.85 | $16.03 | $14.91 | 1,409,394 |
| 2018-11-21 | $15.90 | $16.36 | $15.67 | $15.96 | $14.84 | 2,019,637 |
| 2018-11-20 | $15.96 | $16.15 | $15.28 | $15.84 | $14.73 | 4,185,088 |
| 2018-11-19 | $16.77 | $16.88 | $15.99 | $16.06 | $14.94 | 2,901,111 |
| 2018-11-16 | $17.13 | $17.15 | $16.34 | $16.75 | $15.58 | 2,685,736 |
| 2018-11-15 | $17.57 | $17.76 | $17.05 | $17.53 | $16.31 | 2,055,625 |
| 2018-11-14 | $18.23 | $18.89 | $17.55 | $17.80 | $16.56 | 2,666,435 |
| 2018-11-13 | $19.35 | $19.41 | $17.99 | $18.37 | $17.09 | 2,788,369 |
| 2018-11-12 | $18.99 | $19.30 | $18.67 | $19.22 | $17.88 | 2,284,697 |
| 2018-11-09 | $20.11 | $20.22 | $18.68 | $18.88 | $17.56 | 3,371,169 |
| 2018-11-08 | $20.29 | $20.73 | $19.79 | $20.33 | $18.91 | 1,995,092 |
| 2018-11-07 | $20.76 | $20.87 | $19.08 | $19.97 | $18.57 | 2,626,951 |
| 2018-11-06 | $20.47 | $20.94 | $20.17 | $20.81 | $19.36 | 2,179,659 |
| 2018-11-05 | $20.23 | $20.73 | $19.95 | $20.59 | $19.15 | 1,612,696 |
| 2018-11-02 | $19.50 | $20.26 | $19.50 | $20.26 | $18.84 | 1,533,409 |
| 2018-11-01 | $19.10 | $19.37 | $18.24 | $19.31 | $17.96 | 2,978,297 |
| 2018-10-31 | $20.62 | $20.91 | $19.41 | $19.70 | $18.32 | 2,626,494 |
| 2018-10-30 | $19.57 | $20.55 | $19.50 | $20.46 | $19.03 | 2,101,804 |
| 2018-10-29 | $19.57 | $20.45 | $19.42 | $19.60 | $18.23 | 3,923,515 |
| 2018-10-26 | $18.19 | $19.65 | $18.03 | $19.43 | $18.07 | 4,111,355 |
| 2018-10-25 | $18.29 | $18.88 | $18.13 | $18.41 | $17.12 | 2,296,143 |
| 2018-10-24 | $17.72 | $18.90 | $17.67 | $18.14 | $16.87 | 4,414,242 |
| 2018-10-23 | $17.17 | $17.93 | $16.71 | $17.72 | $16.48 | 2,038,557 |
| 2018-10-22 | $17.01 | $17.62 | $17.00 | $17.46 | $16.24 | 2,032,792 |
| 2018-10-19 | $17.69 | $17.69 | $16.84 | $16.96 | $15.77 | 1,789,167 |
| 2018-10-18 | $17.82 | $18.18 | $17.38 | $17.57 | $16.34 | 1,750,862 |
| 2018-10-17 | $18.23 | $18.40 | $17.25 | $18.05 | $16.79 | 2,746,987 |
| 2018-10-16 | $18.29 | $18.54 | $18.01 | $18.28 | $17.00 | 2,411,802 |
| 2018-10-15 | $18.54 | $18.82 | $17.76 | $18.20 | $16.93 | 2,616,229 |
| 2018-10-12 | $18.34 | $18.60 | $17.91 | $18.43 | $17.14 | 2,548,093 |
| 2018-10-11 | $18.28 | $18.89 | $17.51 | $17.99 | $16.73 | 4,653,889 |
| 2018-10-10 | $19.38 | $19.73 | $18.66 | $19.03 | $17.70 | 2,418,451 |
| 2018-10-09 | $19.71 | $20.05 | $19.40 | $19.44 | $18.08 | 1,565,463 |
| 2018-10-08 | $20.02 | $20.11 | $19.45 | $19.78 | $18.40 | 1,738,097 |
| 2018-10-05 | $20.09 | $20.29 | $19.62 | $19.95 | $18.56 | 1,317,712 |
| 2018-10-04 | $20.24 | $20.24 | $19.55 | $20.00 | $18.60 | 1,766,365 |
| 2018-10-03 | $20.05 | $20.42 | $19.85 | $20.33 | $18.91 | 1,341,001 |
| 2018-10-02 | $20.54 | $20.73 | $19.78 | $19.86 | $18.47 | 1,631,913 |
| 2018-10-01 | $21.32 | $21.32 | $20.44 | $20.58 | $19.14 | 1,744,030 |
| 2018-09-28 | $20.98 | $21.43 | $20.90 | $21.12 | $19.64 | 1,729,385 |
| 2018-09-27 | $21.38 | $21.45 | $20.97 | $20.99 | $19.52 | 1,255,064 |
| 2018-09-26 | $21.08 | $21.46 | $20.83 | $21.23 | $19.75 | 2,693,260 |
| 2018-09-25 | $20.99 | $21.25 | $20.83 | $20.99 | $19.52 | 1,978,604 |
| 2018-09-24 | $20.41 | $21.11 | $20.33 | $20.89 | $19.43 | 2,288,590 |
| 2018-09-21 | $20.20 | $20.88 | $19.95 | $20.41 | $18.98 | 3,243,821 |
| 2018-09-20 | $19.89 | $20.26 | $19.56 | $20.12 | $18.71 | 2,128,043 |
| 2018-09-19 | $19.26 | $20.10 | $19.25 | $19.84 | $18.45 | 2,469,690 |
| 2018-09-18 | $19.54 | $19.79 | $19.11 | $19.21 | $17.87 | 2,154,889 |
| 2018-09-17 | $20.17 | $20.17 | $19.25 | $19.59 | $18.22 | 2,677,503 |
| 2018-09-14 | $20.36 | $20.38 | $19.77 | $20.17 | $18.76 | 2,052,519 |
| 2018-09-13 | $20.66 | $20.91 | $20.06 | $20.35 | $18.93 | 1,764,154 |
| 2018-09-12 | $20.74 | $20.94 | $20.05 | $20.65 | $19.21 | 2,539,258 |
| 2018-09-11 | $20.54 | $21.11 | $20.48 | $20.65 | $19.21 | 2,265,070 |
| 2018-09-10 | $20.14 | $20.69 | $20.13 | $20.46 | $19.03 | 2,873,254 |
| 2018-09-07 | $21.08 | $21.33 | $19.93 | $20.06 | $18.66 | 4,742,977 |
| 2018-09-06 | $22.30 | $22.52 | $21.22 | $21.29 | $19.80 | 3,512,426 |
| 2018-09-05 | $22.16 | $22.58 | $21.85 | $22.54 | $20.77 | 2,771,749 |
| 2018-09-04 | $21.51 | $22.41 | $21.29 | $22.29 | $20.54 | 4,150,742 |
| 2018-08-31 | $22.37 | $22.49 | $21.13 | $21.67 | $19.97 | 8,622,240 |
| 2018-08-30 | $24.56 | $24.67 | $22.15 | $22.55 | $20.78 | 14,484,800 |
| 2018-08-29 | $27.00 | $27.32 | $25.99 | $27.22 | $25.08 | 3,565,957 |
| 2018-08-28 | $27.26 | $27.68 | $26.82 | $27.37 | $25.22 | 1,706,216 |
| 2018-08-27 | $27.31 | $27.64 | $26.95 | $27.12 | $24.99 | 1,858,214 |
| 2018-08-24 | $28.30 | $28.40 | $27.07 | $27.34 | $25.19 | 2,684,924 |
| 2018-08-23 | $28.20 | $28.76 | $28.03 | $28.69 | $26.44 | 966,875 |
| 2018-08-22 | $28.53 | $29.17 | $28.06 | $28.27 | $26.05 | 1,453,599 |
| 2018-08-21 | $28.27 | $28.56 | $27.74 | $28.35 | $26.12 | 2,794,610 |
| 2018-08-20 | $27.58 | $28.38 | $27.58 | $28.28 | $26.06 | 1,653,463 |
| 2018-08-17 | $27.29 | $27.93 | $27.05 | $27.63 | $25.46 | 1,642,066 |
| 2018-08-16 | $27.23 | $27.46 | $26.83 | $27.37 | $25.22 | 1,091,269 |
| 2018-08-15 | $28.90 | $28.90 | $26.21 | $26.74 | $24.64 | 3,269,973 |
| 2018-08-14 | $27.02 | $29.69 | $26.95 | $29.26 | $26.96 | 4,726,208 |
| 2018-08-13 | $26.99 | $26.99 | $26.07 | $26.72 | $24.62 | 1,550,633 |
| 2018-08-10 | $26.10 | $27.48 | $25.95 | $27.14 | $25.01 | 2,314,601 |
| 2018-08-09 | $26.05 | $26.51 | $25.76 | $26.08 | $24.03 | 1,527,323 |
| 2018-08-08 | $26.25 | $26.48 | $25.77 | $25.91 | $23.88 | 1,919,162 |
| 2018-08-07 | $25.97 | $26.52 | $25.77 | $26.31 | $24.24 | 2,404,041 |
| 2018-08-06 | $24.95 | $25.86 | $24.82 | $25.79 | $23.76 | 1,878,136 |
| 2018-08-03 | $24.38 | $25.37 | $24.38 | $24.94 | $22.98 | 1,561,485 |
| 2018-08-02 | $23.46 | $24.46 | $23.37 | $24.19 | $22.29 | 1,453,195 |
| 2018-08-01 | $23.69 | $24.15 | $23.16 | $23.57 | $21.72 | 1,197,792 |
| 2018-07-31 | $23.64 | $24.22 | $23.48 | $23.69 | $21.83 | 1,659,709 |
| 2018-07-30 | $23.15 | $23.70 | $22.97 | $23.58 | $21.73 | 1,950,188 |
| 2018-07-27 | $24.20 | $24.37 | $23.02 | $23.15 | $21.33 | 2,141,634 |
| 2018-07-26 | $24.35 | $25.21 | $23.58 | $24.13 | $22.23 | 2,014,635 |
| 2018-07-25 | $24.32 | $24.53 | $23.69 | $24.18 | $22.28 | 2,346,157 |
| 2018-07-24 | $26.19 | $26.50 | $24.10 | $24.40 | $22.48 | 2,746,801 |
| 2018-07-23 | $26.14 | $26.43 | $25.78 | $26.02 | $23.98 | 1,151,630 |
| 2018-07-20 | $26.91 | $27.46 | $26.04 | $26.16 | $24.11 | 1,746,896 |
| 2018-07-19 | $26.56 | $26.97 | $26.18 | $26.87 | $24.76 | 1,534,749 |
| 2018-07-18 | $26.35 | $26.71 | $26.12 | $26.60 | $24.51 | 1,081,841 |
| 2018-07-17 | $25.57 | $26.45 | $25.55 | $26.36 | $24.29 | 1,375,887 |
| 2018-07-16 | $25.18 | $25.66 | $24.93 | $25.57 | $23.56 | 1,205,819 |
| 2018-07-13 | $24.48 | $25.59 | $24.48 | $25.16 | $23.18 | 1,623,599 |
| 2018-07-12 | $25.07 | $25.19 | $24.11 | $24.53 | $22.60 | 1,391,556 |
| 2018-07-11 | $25.20 | $25.37 | $24.72 | $25.12 | $23.15 | 1,130,679 |
| 2018-07-10 | $25.78 | $25.87 | $25.03 | $25.35 | $23.36 | 1,046,485 |
| 2018-07-09 | $25.99 | $26.08 | $25.24 | $25.86 | $23.83 | 2,267,378 |
| 2018-07-06 | $25.09 | $26.21 | $25.05 | $26.00 | $23.96 | 3,023,944 |
| 2018-07-05 | $24.97 | $25.52 | $24.41 | $25.00 | $23.04 | 2,486,466 |
| 2018-07-03 | $24.62 | $24.89 | $24.28 | $24.76 | $22.82 | 605,167 |
| 2018-07-02 | $24.38 | $24.53 | $23.73 | $24.50 | $22.58 | 2,433,997 |
| 2018-06-29 | $25.76 | $25.93 | $24.45 | $24.48 | $22.56 | 2,321,865 |
| 2018-06-28 | $25.40 | $25.77 | $25.13 | $25.61 | $23.60 | 1,429,974 |
| 2018-06-27 | $26.91 | $27.14 | $25.23 | $25.28 | $23.29 | 2,985,809 |
| 2018-06-26 | $26.73 | $27.12 | $26.27 | $26.71 | $24.61 | 1,609,706 |
| 2018-06-25 | $27.65 | $27.70 | $26.37 | $26.55 | $24.46 | 2,236,973 |
| 2018-06-22 | $27.90 | $28.15 | $27.23 | $27.93 | $25.74 | 2,390,209 |
| 2018-06-21 | $27.40 | $28.38 | $27.27 | $27.59 | $25.42 | 2,435,015 |
| 2018-06-20 | $25.90 | $27.63 | $25.71 | $27.53 | $25.37 | 2,861,277 |
| 2018-06-19 | $25.44 | $25.78 | $25.11 | $25.71 | $23.69 | 1,502,548 |
| 2018-06-18 | $25.20 | $25.87 | $25.15 | $25.79 | $23.76 | 2,056,531 |
| 2018-06-15 | $25.53 | $26.12 | $25.24 | $25.34 | $23.35 | 2,236,212 |
| 2018-06-14 | $25.83 | $26.04 | $25.35 | $25.59 | $23.58 | 2,491,959 |
| 2018-06-13 | $26.66 | $26.86 | $25.88 | $26.00 | $23.96 | 2,601,050 |
| 2018-06-12 | $26.59 | $26.99 | $26.23 | $26.64 | $24.55 | 2,070,974 |
| 2018-06-11 | $26.25 | $26.85 | $26.17 | $26.45 | $24.37 | 2,850,170 |
| 2018-06-08 | $24.60 | $26.39 | $24.60 | $26.27 | $24.21 | 3,349,157 |
| 2018-06-07 | $25.34 | $25.85 | $24.50 | $24.55 | $22.62 | 3,297,035 |
| 2018-06-06 | $25.00 | $25.73 | $24.68 | $25.32 | $23.14 | 3,447,165 |
| 2018-06-05 | $24.01 | $24.93 | $23.31 | $24.73 | $22.60 | 3,899,620 |
| 2018-06-04 | $21.85 | $24.08 | $21.75 | $24.03 | $21.96 | 6,169,125 |
| 2018-06-01 | $22.68 | $22.89 | $21.33 | $21.77 | $19.90 | 16,085,599 |
| 2018-05-31 | $25.63 | $25.97 | $23.66 | $23.85 | $21.80 | 5,714,653 |
| 2018-05-30 | $25.40 | $25.82 | $25.13 | $25.74 | $23.53 | 2,333,395 |
| 2018-05-29 | $25.35 | $25.92 | $25.26 | $25.38 | $23.20 | 2,370,366 |
| 2018-05-25 | $25.75 | $25.99 | $25.15 | $25.45 | $23.26 | 1,935,001 |
| 2018-05-24 | $25.31 | $26.17 | $25.25 | $25.93 | $23.70 | 1,477,455 |
| 2018-05-23 | $25.33 | $25.92 | $25.08 | $25.45 | $23.26 | 2,077,948 |
| 2018-05-22 | $26.37 | $26.49 | $25.26 | $25.34 | $23.16 | 2,475,737 |
| 2018-05-21 | $27.27 | $27.44 | $26.11 | $26.21 | $23.96 | 2,347,196 |
| 2018-05-18 | $27.03 | $27.49 | $26.92 | $27.06 | $24.73 | 2,194,773 |
| 2018-05-17 | $27.03 | $27.42 | $26.78 | $27.10 | $24.77 | 1,952,729 |
| 2018-05-16 | $26.03 | $27.30 | $26.03 | $27.15 | $24.82 | 3,605,767 |
| 2018-05-15 | $25.30 | $25.91 | $25.12 | $25.87 | $23.65 | 2,198,946 |
| 2018-05-14 | $25.88 | $26.20 | $25.19 | $25.31 | $23.13 | 2,230,879 |
| 2018-05-11 | $25.99 | $26.30 | $25.70 | $25.80 | $23.58 | 1,693,570 |
| 2018-05-10 | $26.43 | $26.48 | $25.69 | $26.12 | $23.87 | 2,529,177 |
| 2018-05-09 | $26.00 | $26.50 | $25.66 | $26.30 | $24.04 | 2,314,219 |
| 2018-05-08 | $24.88 | $26.05 | $24.81 | $25.99 | $23.76 | 2,798,062 |
| 2018-05-07 | $25.50 | $25.60 | $24.94 | $25.23 | $23.06 | 2,778,024 |
| 2018-05-04 | $26.30 | $26.35 | $25.25 | $25.40 | $23.22 | 2,608,102 |
| 2018-05-03 | $25.86 | $26.50 | $25.60 | $26.35 | $24.08 | 2,361,778 |
| 2018-05-02 | $25.22 | $25.98 | $24.94 | $25.88 | $23.65 | 2,386,846 |
| 2018-05-01 | $25.60 | $25.81 | $24.70 | $25.41 | $23.23 | 3,107,036 |
| 2018-04-30 | $25.76 | $26.04 | $25.51 | $25.62 | $23.42 | 3,638,746 |
| 2018-04-27 | $26.85 | $26.94 | $25.14 | $25.58 | $23.38 | 3,795,481 |
| 2018-04-26 | $26.40 | $27.21 | $26.16 | $26.93 | $24.61 | 3,107,056 |
| 2018-04-25 | $27.02 | $27.18 | $25.52 | $25.88 | $23.65 | 4,298,063 |
| 2018-04-24 | $26.92 | $27.30 | $26.63 | $27.02 | $24.70 | 4,394,414 |
| 2018-04-23 | $26.68 | $27.04 | $26.52 | $26.76 | $24.46 | 3,072,898 |
| 2018-04-20 | $27.25 | $27.42 | $26.36 | $26.55 | $24.27 | 4,622,464 |
| 2018-04-19 | $28.51 | $28.87 | $27.08 | $27.45 | $25.09 | 3,486,194 |
| 2018-04-18 | $28.61 | $29.09 | $28.13 | $28.20 | $25.78 | 2,802,127 |
| 2018-04-17 | $28.15 | $28.78 | $28.01 | $28.56 | $26.10 | 2,640,594 |
| 2018-04-16 | $28.75 | $28.75 | $27.56 | $28.04 | $25.63 | 3,645,232 |
| 2018-04-13 | $28.87 | $29.20 | $28.29 | $28.54 | $26.09 | 3,060,514 |
| 2018-04-12 | $28.17 | $28.75 | $28.17 | $28.64 | $26.18 | 1,989,994 |
| 2018-04-11 | $27.92 | $28.45 | $27.78 | $28.11 | $25.69 | 2,359,621 |
| 2018-04-10 | $27.55 | $28.24 | $27.55 | $28.10 | $25.68 | 2,604,121 |
| 2018-04-09 | $27.34 | $27.86 | $27.17 | $27.36 | $25.01 | 3,079,407 |
| 2018-04-06 | $26.49 | $27.54 | $26.29 | $27.35 | $25.00 | 4,715,248 |
| 2018-04-05 | $26.42 | $26.81 | $26.01 | $26.67 | $24.38 | 3,434,463 |
| 2018-04-04 | $24.58 | $26.35 | $24.56 | $26.30 | $24.04 | 3,785,191 |
| 2018-04-03 | $23.93 | $24.95 | $23.89 | $24.87 | $22.73 | 3,900,423 |
| 2018-04-02 | $24.12 | $24.32 | $23.27 | $23.78 | $21.74 | 2,351,330 |
| 2018-03-29 | $23.64 | $24.32 | $23.64 | $24.21 | $22.13 | 2,114,424 |
| 2018-03-28 | $23.65 | $24.36 | $23.31 | $23.64 | $21.61 | 1,809,421 |
| 2018-03-27 | $24.30 | $24.30 | $23.53 | $23.59 | $21.56 | 2,733,740 |
| 2018-03-26 | $23.57 | $24.42 | $23.51 | $24.35 | $22.26 | 2,343,284 |
| 2018-03-23 | $23.17 | $23.94 | $23.17 | $23.25 | $21.25 | 2,220,254 |
| 2018-03-22 | $23.17 | $23.65 | $22.62 | $23.08 | $21.10 | 3,080,659 |
| 2018-03-21 | $22.94 | $23.72 | $22.85 | $23.50 | $21.48 | 2,594,950 |
| 2018-03-20 | $22.47 | $23.08 | $22.24 | $22.93 | $20.96 | 1,812,290 |
| 2018-03-19 | $22.48 | $23.09 | $22.36 | $22.64 | $20.69 | 2,640,241 |
| 2018-03-16 | $22.03 | $22.86 | $21.79 | $22.48 | $20.55 | 2,762,939 |
| 2018-03-15 | $22.10 | $22.30 | $21.78 | $22.05 | $20.15 | 2,205,233 |
| 2018-03-14 | $22.33 | $22.61 | $21.75 | $22.05 | $20.15 | 2,217,978 |
| 2018-03-13 | $21.90 | $22.40 | $21.83 | $22.15 | $20.25 | 3,220,746 |
| 2018-03-12 | $22.30 | $22.69 | $21.74 | $21.88 | $20.00 | 3,569,366 |
| 2018-03-09 | $22.42 | $22.82 | $21.78 | $22.30 | $20.38 | 3,787,848 |
| 2018-03-08 | $23.72 | $23.79 | $22.22 | $22.35 | $20.43 | 7,516,149 |
| 2018-03-07 | $22.90 | $24.52 | $22.16 | $23.89 | $21.64 | 13,973,044 |
| 2018-03-06 | $20.79 | $21.59 | $20.50 | $21.35 | $19.34 | 4,596,510 |
| 2018-03-05 | $20.63 | $20.97 | $20.30 | $20.68 | $18.73 | 2,358,393 |
| 2018-03-02 | $20.02 | $20.75 | $19.81 | $20.68 | $18.73 | 1,659,796 |
| 2018-03-01 | $20.54 | $20.85 | $19.81 | $20.28 | $18.37 | 2,382,480 |
| 2018-02-28 | $21.10 | $21.51 | $20.54 | $20.63 | $18.69 | 1,861,981 |
| 2018-02-27 | $21.46 | $22.40 | $20.75 | $20.91 | $18.94 | 3,430,087 |
| 2018-02-26 | $20.97 | $21.42 | $20.94 | $21.12 | $19.13 | 1,906,224 |
| 2018-02-23 | $21.62 | $21.71 | $20.46 | $20.93 | $18.96 | 2,569,514 |
| 2018-02-22 | $21.57 | $21.91 | $21.14 | $21.43 | $19.41 | 2,548,792 |
| 2018-02-21 | $21.63 | $22.05 | $21.37 | $21.39 | $19.38 | 1,012,757 |
| 2018-02-20 | $21.73 | $22.07 | $21.32 | $21.50 | $19.48 | 1,421,557 |
| 2018-02-16 | $22.02 | $22.60 | $21.66 | $21.92 | $19.86 | 1,800,680 |
| 2018-02-15 | $22.15 | $22.23 | $21.03 | $22.09 | $20.01 | 1,836,278 |
| 2018-02-14 | $20.75 | $22.03 | $20.38 | $22.00 | $19.93 | 2,299,988 |
| 2018-02-13 | $20.14 | $20.94 | $20.13 | $20.91 | $18.94 | 1,475,426 |
| 2018-02-12 | $20.74 | $20.90 | $19.78 | $20.19 | $18.29 | 1,399,781 |
| 2018-02-09 | $20.60 | $20.99 | $19.66 | $20.65 | $18.71 | 2,363,313 |
| 2018-02-08 | $21.58 | $21.66 | $20.11 | $20.13 | $18.24 | 3,109,683 |
| 2018-02-07 | $20.45 | $21.70 | $20.32 | $21.55 | $19.52 | 3,781,224 |
| 2018-02-06 | $19.31 | $20.66 | $19.15 | $20.38 | $18.46 | 3,323,558 |
| 2018-02-05 | $20.16 | $21.03 | $19.83 | $19.83 | $17.96 | 2,720,201 |
| 2018-02-02 | $20.31 | $21.14 | $20.19 | $20.54 | $18.61 | 2,696,756 |
| 2018-02-01 | $20.47 | $21.06 | $20.11 | $20.52 | $18.59 | 1,708,699 |
| 2018-01-31 | $21.46 | $21.57 | $20.22 | $20.71 | $18.76 | 2,047,770 |
| 2018-01-30 | $21.65 | $21.72 | $20.98 | $21.34 | $19.33 | 1,995,839 |
| 2018-01-29 | $22.05 | $22.44 | $21.68 | $21.87 | $19.81 | 1,624,365 |
| 2018-01-26 | $21.66 | $22.48 | $21.29 | $22.21 | $20.12 | 1,887,041 |
| 2018-01-25 | $22.04 | $22.10 | $21.12 | $21.51 | $19.49 | 2,286,987 |
| 2018-01-24 | $23.09 | $23.09 | $21.40 | $21.85 | $19.79 | 4,418,418 |
| 2018-01-23 | $22.64 | $23.53 | $22.41 | $23.06 | $20.89 | 4,299,052 |
| 2018-01-22 | $20.96 | $22.50 | $20.83 | $22.43 | $20.32 | 7,603,222 |
| 2018-01-19 | $19.28 | $20.08 | $19.28 | $19.92 | $18.05 | 2,781,399 |
| 2018-01-18 | $18.86 | $19.04 | $18.70 | $18.95 | $17.17 | 915,781 |
| 2018-01-17 | $18.71 | $18.97 | $18.50 | $18.86 | $17.09 | 1,594,446 |
| 2018-01-16 | $19.21 | $19.22 | $18.58 | $18.59 | $16.84 | 1,969,175 |
| 2018-01-12 | $19.22 | $19.60 | $19.09 | $19.10 | $17.30 | 1,935,368 |
| 2018-01-11 | $18.50 | $19.22 | $18.14 | $19.08 | $17.28 | 2,309,797 |
| 2018-01-10 | $17.50 | $18.74 | $17.44 | $18.28 | $16.56 | 2,929,659 |
| 2018-01-09 | $18.10 | $18.12 | $17.32 | $17.52 | $15.87 | 2,607,161 |
| 2018-01-08 | $18.41 | $18.56 | $17.95 | $18.31 | $16.59 | 2,382,571 |
| 2018-01-05 | $18.20 | $18.54 | $17.99 | $18.28 | $16.56 | 2,246,776 |
| 2018-01-04 | $18.41 | $18.55 | $17.04 | $18.20 | $16.49 | 3,498,708 |
| 2018-01-03 | $18.30 | $18.59 | $18.13 | $18.53 | $16.79 | 2,085,992 |
| 2018-01-02 | $17.64 | $18.30 | $17.51 | $18.20 | $16.49 | 2,267,727 |
| 2017-12-29 | $18.20 | $18.45 | $17.36 | $17.43 | $15.79 | 2,838,653 |
| 2017-12-28 | $18.24 | $18.35 | $18.07 | $18.22 | $16.51 | 1,486,077 |
| 2017-12-27 | $18.99 | $18.99 | $18.02 | $18.24 | $16.52 | 2,115,308 |
| 2017-12-26 | $18.12 | $19.11 | $18.04 | $19.03 | $17.24 | 1,684,280 |
| 2017-12-22 | $18.19 | $18.28 | $17.88 | $18.19 | $16.48 | 824,377 |
| 2017-12-21 | $18.14 | $18.42 | $17.90 | $18.29 | $16.57 | 1,257,285 |
| 2017-12-20 | $18.01 | $18.08 | $17.73 | $17.88 | $16.20 | 1,238,584 |
| 2017-12-19 | $17.71 | $17.94 | $17.48 | $17.77 | $16.10 | 1,550,162 |
| 2017-12-18 | $16.94 | $17.99 | $16.80 | $17.83 | $16.15 | 2,893,775 |
| 2017-12-15 | $17.27 | $17.33 | $16.69 | $16.71 | $15.14 | 3,702,308 |
| 2017-12-14 | $17.77 | $17.93 | $16.76 | $16.97 | $15.37 | 2,586,501 |
| 2017-12-13 | $17.47 | $17.90 | $17.47 | $17.65 | $15.99 | 1,622,897 |
| 2017-12-12 | $17.95 | $18.14 | $17.44 | $17.45 | $15.81 | 1,808,529 |
| 2017-12-11 | $17.95 | $18.00 | $17.70 | $17.91 | $16.22 | 2,145,129 |
| 2017-12-08 | $17.78 | $18.08 | $17.54 | $18.01 | $16.32 | 2,281,687 |
| 2017-12-07 | $17.68 | $18.08 | $17.50 | $17.79 | $16.12 | 2,056,846 |
| 2017-12-06 | $17.40 | $17.93 | $17.30 | $17.65 | $15.99 | 3,589,324 |
| 2017-12-05 | $17.46 | $17.54 | $16.68 | $17.14 | $15.53 | 3,933,752 |
| 2017-12-04 | $17.60 | $18.26 | $17.25 | $17.29 | $15.66 | 3,688,454 |
| 2017-12-01 | $17.28 | $17.59 | $16.71 | $17.37 | $15.74 | 3,320,911 |
| 2017-11-30 | $17.20 | $17.89 | $17.11 | $17.36 | $15.73 | 3,300,285 |
| 2017-11-29 | $17.62 | $18.44 | $17.57 | $17.70 | $15.85 | 5,319,365 |
| 2017-11-28 | $16.54 | $17.90 | $16.54 | $17.73 | $15.88 | 4,001,004 |
| 2017-11-27 | $16.76 | $17.05 | $16.12 | $16.49 | $14.77 | 3,248,241 |
| 2017-11-24 | $16.75 | $17.12 | $16.63 | $16.73 | $14.98 | 1,946,616 |
| 2017-11-22 | $16.67 | $16.80 | $16.42 | $16.62 | $14.88 | 3,068,792 |
| 2017-11-21 | $16.96 | $16.96 | $16.25 | $16.64 | $14.90 | 5,103,098 |
| 2017-11-20 | $15.70 | $17.19 | $15.46 | $17.04 | $15.26 | 10,412,269 |
| 2017-11-17 | $15.58 | $16.19 | $14.71 | $15.55 | $13.93 | 18,413,120 |
| 2017-11-16 | $12.71 | $12.85 | $12.36 | $12.55 | $11.24 | 4,206,392 |
| 2017-11-15 | $12.29 | $12.97 | $12.13 | $12.65 | $11.33 | 2,340,191 |
| 2017-11-14 | $12.20 | $12.44 | $11.97 | $12.37 | $11.08 | 2,042,735 |
| 2017-11-13 | $12.56 | $12.81 | $12.30 | $12.35 | $11.06 | 1,985,579 |
| 2017-11-10 | $12.23 | $12.85 | $12.16 | $12.56 | $11.25 | 2,685,602 |
| 2017-11-09 | $11.68 | $12.55 | $11.67 | $12.18 | $10.91 | 2,882,203 |
| 2017-11-08 | $11.63 | $12.01 | $11.62 | $11.72 | $10.50 | 2,169,982 |
| 2017-11-07 | $11.90 | $11.90 | $11.63 | $11.69 | $10.47 | 1,991,350 |
| 2017-11-06 | $11.88 | $12.17 | $11.72 | $11.90 | $10.66 | 2,095,436 |
| 2017-11-03 | $11.94 | $12.09 | $11.81 | $11.82 | $10.59 | 1,787,099 |
| 2017-11-02 | $11.99 | $12.39 | $11.94 | $12.08 | $10.82 | 1,849,836 |
| 2017-11-01 | $12.44 | $12.68 | $11.75 | $11.94 | $10.69 | 5,714,937 |
| 2017-10-31 | $13.64 | $13.87 | $13.31 | $13.43 | $12.03 | 1,677,647 |
| 2017-10-30 | $14.16 | $14.18 | $13.46 | $13.64 | $12.22 | 1,976,035 |
| 2017-10-27 | $14.41 | $14.48 | $14.05 | $14.25 | $12.76 | 2,185,184 |
| 2017-10-26 | $14.24 | $14.82 | $14.24 | $14.59 | $13.07 | 2,182,567 |
| 2017-10-25 | $14.17 | $14.45 | $14.03 | $14.28 | $12.79 | 1,997,397 |
| 2017-10-24 | $14.09 | $14.22 | $13.88 | $14.14 | $12.66 | 1,698,495 |
| 2017-10-23 | $13.77 | $14.26 | $13.73 | $14.02 | $12.56 | 2,254,473 |
| 2017-10-20 | $13.56 | $13.89 | $13.56 | $13.76 | $12.32 | 1,583,166 |
| 2017-10-19 | $13.14 | $13.53 | $13.11 | $13.40 | $12.00 | 1,288,454 |
| 2017-10-18 | $13.12 | $13.37 | $12.98 | $13.24 | $11.86 | 1,445,541 |
| 2017-10-17 | $13.03 | $13.20 | $12.92 | $13.05 | $11.69 | 1,559,071 |
| 2017-10-16 | $13.00 | $13.11 | $12.84 | $13.05 | $11.69 | 1,559,811 |
| 2017-10-13 | $13.05 | $13.28 | $12.96 | $13.07 | $11.71 | 1,212,037 |
| 2017-10-12 | $13.28 | $13.40 | $12.90 | $13.02 | $11.66 | 1,781,534 |
| 2017-10-11 | $13.53 | $13.60 | $13.21 | $13.37 | $11.97 | 1,662,449 |
| 2017-10-10 | $13.66 | $13.74 | $13.50 | $13.59 | $12.17 | 1,266,021 |
| 2017-10-09 | $14.35 | $14.35 | $13.52 | $13.60 | $12.18 | 3,207,189 |
| 2017-10-06 | $14.34 | $14.46 | $14.26 | $14.43 | $12.92 | 1,156,366 |
| 2017-10-05 | $14.35 | $14.50 | $14.05 | $14.43 | $12.92 | 2,498,803 |
| 2017-10-04 | $14.51 | $14.71 | $14.29 | $14.33 | $12.83 | 1,765,870 |
| 2017-10-03 | $14.70 | $14.72 | $14.32 | $14.48 | $12.97 | 2,419,826 |
| 2017-10-02 | $14.69 | $14.80 | $14.25 | $14.72 | $13.18 | 2,616,837 |
| 2017-09-29 | $14.47 | $14.52 | $14.28 | $14.44 | $12.93 | 1,449,672 |
| 2017-09-28 | $14.54 | $14.71 | $14.34 | $14.41 | $12.91 | 1,525,327 |
| 2017-09-27 | $14.38 | $14.72 | $14.27 | $14.60 | $13.08 | 2,892,027 |
| 2017-09-26 | $14.34 | $14.44 | $14.21 | $14.40 | $12.90 | 1,911,440 |
| 2017-09-25 | $14.34 | $14.78 | $14.16 | $14.30 | $12.81 | 2,969,030 |
| 2017-09-22 | $14.00 | $14.30 | $13.96 | $14.26 | $12.77 | 1,786,708 |
| 2017-09-21 | $14.01 | $14.02 | $13.83 | $13.97 | $12.51 | 899,840 |
| 2017-09-20 | $14.00 | $14.11 | $13.79 | $13.93 | $12.48 | 2,298,301 |
| 2017-09-19 | $14.16 | $14.28 | $13.91 | $14.02 | $12.56 | 1,365,445 |
| 2017-09-18 | $14.26 | $14.42 | $13.98 | $14.08 | $12.61 | 2,111,616 |
| 2017-09-15 | $14.05 | $14.30 | $13.97 | $14.24 | $12.75 | 3,106,203 |
| 2017-09-14 | $13.96 | $14.14 | $13.72 | $14.06 | $12.59 | 2,337,704 |
| 2017-09-13 | $14.00 | $14.14 | $13.88 | $13.96 | $12.50 | 2,798,122 |
| 2017-09-12 | $13.63 | $14.24 | $13.63 | $14.05 | $12.58 | 3,042,954 |
| 2017-09-11 | $13.39 | $13.85 | $13.34 | $13.64 | $12.22 | 2,303,464 |
| 2017-09-08 | $13.60 | $13.70 | $13.42 | $13.52 | $12.11 | 2,779,497 |
| 2017-09-07 | $13.69 | $13.78 | $13.42 | $13.64 | $12.22 | 2,427,540 |
| 2017-09-06 | $13.21 | $13.66 | $13.16 | $13.61 | $12.19 | 3,665,180 |
| 2017-09-05 | $13.07 | $13.19 | $12.87 | $13.13 | $11.76 | 2,667,829 |
| 2017-09-01 | $12.80 | $13.14 | $12.73 | $13.10 | $11.73 | 2,867,066 |
| 2017-08-31 | $12.65 | $12.85 | $12.63 | $12.74 | $11.41 | 2,744,255 |
| 2017-08-30 | $12.35 | $12.69 | $12.23 | $12.48 | $11.18 | 4,071,551 |
| 2017-08-29 | $12.39 | $12.69 | $12.25 | $12.54 | $11.05 | 1,489,413 |
| 2017-08-28 | $12.34 | $12.63 | $12.29 | $12.61 | $11.12 | 6,012,200 |
| 2017-08-25 | $11.57 | $12.35 | $11.34 | $12.34 | $10.88 | 13,441,150 |
| 2017-08-24 | $10.82 | $11.48 | $10.56 | $11.25 | $9.92 | 20,223,804 |
| 2017-08-23 | $9.50 | $9.73 | $9.31 | $9.61 | $8.47 | 6,559,919 |
| 2017-08-22 | $9.38 | $9.48 | $9.14 | $9.15 | $8.07 | 4,267,077 |
| 2017-08-21 | $9.52 | $9.59 | $9.03 | $9.29 | $8.19 | 3,563,372 |
| 2017-08-18 | $9.43 | $9.69 | $9.29 | $9.66 | $8.51 | 2,293,146 |
| 2017-08-17 | $9.48 | $9.66 | $9.35 | $9.49 | $8.37 | 1,585,309 |
| 2017-08-16 | $9.58 | $9.75 | $9.51 | $9.57 | $8.44 | 2,262,831 |
| 2017-08-15 | $9.64 | $9.67 | $9.13 | $9.37 | $8.26 | 3,010,287 |
| 2017-08-14 | $9.91 | $9.91 | $9.67 | $9.71 | $8.56 | 1,462,087 |
| 2017-08-11 | $9.70 | $9.90 | $9.64 | $9.81 | $8.65 | 2,702,701 |
| 2017-08-10 | $9.95 | $9.98 | $9.68 | $9.78 | $8.62 | 2,689,368 |
| 2017-08-09 | $10.10 | $10.11 | $9.74 | $10.07 | $8.88 | 2,119,009 |
| 2017-08-08 | $10.32 | $10.49 | $10.23 | $10.24 | $9.03 | 1,947,774 |
| 2017-08-07 | $10.22 | $10.44 | $10.14 | $10.22 | $9.01 | 2,275,450 |
| 2017-08-04 | $9.99 | $10.21 | $9.96 | $10.17 | $8.96 | 1,835,903 |
| 2017-08-03 | $9.90 | $10.13 | $9.84 | $9.97 | $8.79 | 1,848,157 |
| 2017-08-02 | $10.09 | $10.15 | $9.73 | $9.93 | $8.75 | 2,137,070 |
| 2017-08-01 | $10.22 | $10.44 | $10.14 | $10.23 | $9.02 | 2,472,017 |
| 2017-07-31 | $9.88 | $9.92 | $9.69 | $9.84 | $8.67 | 2,540,972 |
| 2017-07-28 | $9.80 | $9.87 | $9.61 | $9.83 | $8.66 | 4,480,449 |
| 2017-07-27 | $9.66 | $9.89 | $9.50 | $9.85 | $8.68 | 3,011,323 |
| 2017-07-26 | $9.54 | $9.68 | $9.38 | $9.54 | $8.41 | 1,899,531 |
| 2017-07-25 | $9.26 | $9.73 | $9.25 | $9.57 | $8.44 | 2,271,736 |
| 2017-07-24 | $9.45 | $9.47 | $9.27 | $9.29 | $8.19 | 2,153,763 |
| 2017-07-21 | $9.66 | $9.67 | $9.35 | $9.56 | $8.43 | 3,309,871 |
| 2017-07-20 | $9.63 | $9.75 | $9.52 | $9.62 | $8.48 | 2,483,597 |
| 2017-07-19 | $9.37 | $9.62 | $9.37 | $9.54 | $8.41 | 4,045,669 |
| 2017-07-18 | $9.26 | $9.37 | $9.17 | $9.28 | $8.18 | 3,397,915 |
| 2017-07-17 | $8.89 | $9.39 | $8.88 | $9.27 | $8.17 | 4,580,663 |
| 2017-07-14 | $9.08 | $9.15 | $8.88 | $8.89 | $7.84 | 5,984,156 |
| 2017-07-13 | $8.94 | $9.11 | $8.86 | $9.03 | $7.96 | 6,898,451 |
| 2017-07-12 | $9.29 | $9.38 | $8.81 | $8.89 | $7.84 | 9,868,160 |
| 2017-07-11 | $9.59 | $9.74 | $9.08 | $9.24 | $8.14 | 14,129,293 |
| 2017-07-10 | $10.79 | $10.84 | $9.51 | $9.59 | $8.45 | 27,802,300 |
| 2017-07-07 | $12.28 | $12.28 | $12.02 | $12.16 | $10.72 | 1,335,823 |
| 2017-07-06 | $12.70 | $12.77 | $12.23 | $12.27 | $10.82 | 1,711,396 |
| 2017-07-05 | $12.73 | $12.85 | $12.64 | $12.83 | $11.31 | 1,587,995 |
| 2017-07-03 | $12.56 | $12.88 | $12.51 | $12.76 | $11.25 | 977,760 |
| 2017-06-30 | $12.50 | $12.59 | $12.26 | $12.44 | $10.97 | 3,146,998 |
| 2017-06-29 | $12.38 | $12.63 | $12.31 | $12.48 | $11.00 | 1,825,911 |
| 2017-06-28 | $12.48 | $12.65 | $12.27 | $12.30 | $10.84 | 3,407,521 |
| 2017-06-27 | $12.20 | $12.48 | $12.14 | $12.42 | $10.95 | 2,697,019 |
| 2017-06-26 | $12.30 | $12.35 | $12.06 | $12.22 | $10.77 | 2,446,001 |
| 2017-06-23 | $12.15 | $12.35 | $11.87 | $12.29 | $10.83 | 2,564,287 |
| 2017-06-22 | $12.23 | $12.32 | $11.96 | $12.20 | $10.75 | 2,949,798 |
| 2017-06-21 | $12.19 | $12.34 | $12.01 | $12.05 | $10.62 | 1,227,778 |
| 2017-06-20 | $12.58 | $12.58 | $12.09 | $12.21 | $10.76 | 1,596,878 |
| 2017-06-19 | $12.58 | $12.61 | $12.24 | $12.59 | $11.10 | 1,725,028 |
| 2017-06-16 | $12.33 | $12.54 | $12.21 | $12.53 | $11.04 | 2,154,180 |
| 2017-06-15 | $12.42 | $12.69 | $12.27 | $12.53 | $11.04 | 2,752,131 |
| 2017-06-14 | $12.60 | $12.61 | $12.29 | $12.53 | $11.04 | 3,009,548 |
| 2017-06-13 | $12.63 | $12.74 | $12.45 | $12.56 | $11.07 | 3,027,851 |
| 2017-06-12 | $12.50 | $12.97 | $12.41 | $12.62 | $11.12 | 3,309,889 |
| 2017-06-09 | $12.27 | $12.83 | $12.05 | $12.72 | $11.21 | 4,214,702 |
| 2017-06-08 | $12.15 | $12.38 | $12.08 | $12.30 | $10.84 | 3,663,654 |
| 2017-06-07 | $12.35 | $12.38 | $12.00 | $12.07 | $10.64 | 2,855,493 |
| 2017-06-06 | $12.91 | $12.91 | $12.15 | $12.32 | $10.86 | 3,650,065 |
| 2017-06-05 | $13.38 | $13.43 | $13.00 | $13.02 | $11.48 | 2,218,726 |
| 2017-06-02 | $13.68 | $13.79 | $13.23 | $13.42 | $11.83 | 2,107,660 |
| 2017-06-01 | $13.15 | $13.84 | $13.00 | $13.75 | $12.12 | 3,213,918 |
| 2017-05-31 | $13.08 | $13.21 | $12.70 | $13.19 | $11.63 | 3,163,091 |
| 2017-05-30 | $13.28 | $13.49 | $13.22 | $13.30 | $11.55 | 2,925,284 |
| 2017-05-26 | $13.98 | $14.00 | $13.01 | $13.22 | $11.48 | 6,265,794 |
| 2017-05-25 | $13.67 | $14.18 | $13.57 | $14.05 | $12.20 | 8,401,937 |
| 2017-05-24 | $12.19 | $13.59 | $11.92 | $12.89 | $11.19 | 11,067,277 |
| 2017-05-23 | $12.54 | $12.59 | $12.19 | $12.20 | $10.59 | 2,007,451 |
| 2017-05-22 | $12.45 | $12.66 | $12.37 | $12.50 | $10.85 | 2,385,467 |
| 2017-05-19 | $12.64 | $12.70 | $12.24 | $12.46 | $10.82 | 2,680,835 |
| 2017-05-18 | $12.92 | $13.08 | $12.48 | $12.56 | $10.91 | 2,674,174 |
| 2017-05-17 | $13.22 | $13.30 | $12.89 | $12.90 | $11.20 | 3,455,509 |
| 2017-05-16 | $13.52 | $13.73 | $13.33 | $13.54 | $11.76 | 2,898,565 |
| 2017-05-15 | $13.87 | $14.04 | $13.56 | $13.73 | $11.92 | 5,537,143 |
| 2017-05-12 | $13.84 | $14.10 | $13.73 | $13.83 | $12.01 | 4,168,725 |
| 2017-05-11 | $14.07 | $14.29 | $13.96 | $14.10 | $12.24 | 7,470,584 |
| 2017-05-10 | $13.90 | $14.50 | $13.31 | $14.22 | $12.35 | 15,846,716 |
| 2017-05-09 | $12.63 | $12.89 | $12.60 | $12.67 | $11.00 | 1,996,650 |
| 2017-05-08 | $12.58 | $12.98 | $12.56 | $12.64 | $10.98 | 2,950,510 |
| 2017-05-05 | $12.09 | $12.62 | $12.06 | $12.52 | $10.87 | 3,147,052 |
| 2017-05-04 | $12.32 | $12.39 | $11.99 | $12.03 | $10.45 | 2,800,034 |
| 2017-05-03 | $12.35 | $12.46 | $12.16 | $12.35 | $10.72 | 2,202,915 |
| 2017-05-02 | $11.99 | $12.50 | $11.85 | $12.45 | $10.81 | 2,867,798 |
| 2017-05-01 | $12.02 | $12.11 | $11.88 | $11.99 | $10.41 | 1,873,758 |
| 2017-04-28 | $12.11 | $12.16 | $11.93 | $11.99 | $10.41 | 2,051,250 |
| 2017-04-27 | $12.09 | $12.16 | $11.83 | $12.12 | $10.52 | 2,219,327 |
| 2017-04-26 | $11.84 | $12.27 | $11.77 | $12.09 | $10.50 | 3,500,178 |
| 2017-04-25 | $11.94 | $12.10 | $11.77 | $11.78 | $10.23 | 2,264,362 |
| 2017-04-24 | $11.82 | $12.06 | $11.73 | $11.93 | $10.36 | 2,947,903 |
| 2017-04-21 | $11.69 | $11.69 | $11.34 | $11.68 | $10.14 | 2,653,289 |
| 2017-04-20 | $11.23 | $12.02 | $11.21 | $11.70 | $10.16 | 6,079,751 |
| 2017-04-19 | $11.07 | $11.28 | $11.05 | $11.11 | $9.65 | 1,865,421 |
| 2017-04-18 | $11.06 | $11.14 | $10.78 | $11.04 | $9.59 | 2,760,373 |
| 2017-04-17 | $10.83 | $10.96 | $10.64 | $10.94 | $9.50 | 1,948,242 |
| 2017-04-13 | $11.13 | $11.17 | $10.73 | $10.82 | $9.40 | 2,429,985 |
| 2017-04-12 | $11.22 | $11.30 | $11.07 | $11.13 | $9.66 | 1,669,125 |
| 2017-04-11 | $10.93 | $11.27 | $10.75 | $11.23 | $9.75 | 3,250,435 |
| 2017-04-10 | $10.70 | $11.14 | $10.64 | $10.93 | $9.49 | 3,257,627 |
| 2017-04-07 | $10.61 | $10.72 | $10.50 | $10.62 | $9.22 | 3,174,352 |
| 2017-04-06 | $10.74 | $11.03 | $10.58 | $10.63 | $9.23 | 4,263,149 |
| 2017-04-05 | $10.97 | $11.03 | $10.54 | $10.62 | $9.22 | 3,985,213 |
| 2017-04-04 | $11.24 | $11.26 | $10.75 | $10.93 | $9.49 | 5,979,221 |
| 2017-04-03 | $11.90 | $11.93 | $11.33 | $11.36 | $9.86 | 3,744,393 |
| 2017-03-31 | $12.24 | $12.40 | $11.79 | $11.93 | $10.36 | 3,516,864 |
| 2017-03-30 | $12.21 | $12.43 | $12.10 | $12.24 | $10.63 | 3,193,533 |
| 2017-03-29 | $11.86 | $12.46 | $11.85 | $12.28 | $10.66 | 5,032,233 |
| 2017-03-28 | $11.50 | $11.88 | $11.50 | $11.85 | $10.29 | 2,843,629 |
| 2017-03-27 | $11.20 | $11.73 | $11.15 | $11.57 | $10.05 | 2,956,310 |
| 2017-03-24 | $11.26 | $11.43 | $11.15 | $11.31 | $9.82 | 1,948,839 |
| 2017-03-23 | $11.06 | $11.41 | $11.06 | $11.25 | $9.77 | 2,800,011 |
| 2017-03-22 | $11.33 | $11.40 | $10.83 | $11.04 | $9.59 | 5,388,686 |
| 2017-03-21 | $11.73 | $11.73 | $11.06 | $11.43 | $9.92 | 3,748,271 |
| 2017-03-20 | $12.00 | $12.08 | $11.59 | $11.67 | $10.13 | 4,382,651 |
| 2017-03-17 | $12.13 | $12.15 | $11.74 | $12.00 | $10.42 | 4,194,283 |
| 2017-03-16 | $11.80 | $12.06 | $11.73 | $12.06 | $10.47 | 2,861,417 |
| 2017-03-15 | $11.67 | $11.82 | $11.36 | $11.81 | $10.25 | 2,346,258 |
| 2017-03-14 | $11.72 | $11.78 | $11.37 | $11.64 | $10.11 | 3,126,768 |
| 2017-03-13 | $11.92 | $12.09 | $11.64 | $11.68 | $10.14 | 2,632,542 |
| 2017-03-10 | $11.73 | $12.05 | $11.68 | $11.98 | $10.40 | 2,729,348 |
| 2017-03-09 | $11.75 | $11.88 | $11.64 | $11.77 | $10.22 | 3,104,399 |
| 2017-03-08 | $11.66 | $11.94 | $11.53 | $11.82 | $10.26 | 4,362,915 |
| 2017-03-07 | $11.95 | $12.11 | $11.66 | $11.72 | $10.18 | 5,369,536 |
| 2017-03-06 | $12.20 | $12.41 | $11.80 | $12.00 | $10.42 | 5,588,380 |
| 2017-03-03 | $13.17 | $13.19 | $12.14 | $12.24 | $10.63 | 10,116,005 |
| 2017-03-02 | $12.52 | $13.75 | $12.40 | $13.32 | $11.57 | 20,024,036 |
| 2017-03-01 | $11.86 | $11.86 | $10.97 | $11.69 | $10.15 | 10,412,321 |
| 2017-02-28 | $12.16 | $12.20 | $11.75 | $11.96 | $10.21 | 4,623,870 |
| 2017-02-27 | $11.93 | $12.32 | $11.86 | $12.28 | $10.48 | 3,812,003 |
| 2017-02-24 | $11.82 | $12.09 | $11.41 | $11.98 | $10.23 | 4,408,919 |
| 2017-02-23 | $11.92 | $11.98 | $11.55 | $11.58 | $9.89 | 3,644,512 |
| 2017-02-22 | $12.50 | $12.55 | $12.01 | $12.05 | $10.29 | 2,228,468 |
| 2017-02-21 | $12.41 | $12.55 | $12.33 | $12.40 | $10.59 | 2,618,349 |
| 2017-02-17 | $12.08 | $12.22 | $11.91 | $12.20 | $10.42 | 2,664,798 |
| 2017-02-16 | $12.58 | $12.61 | $12.00 | $12.07 | $10.30 | 3,406,269 |
| 2017-02-15 | $12.43 | $12.69 | $12.25 | $12.47 | $10.65 | 31,150 |
| 2017-02-14 | $12.30 | $12.70 | $12.30 | $12.54 | $10.71 | 20,587 |
| 2017-02-13 | $12.60 | $12.70 | $12.30 | $12.35 | $10.54 | 2,895,530 |
| 2017-02-10 | $12.34 | $12.66 | $12.24 | $12.55 | $10.71 | 3,478,502 |
| 2017-02-09 | $11.82 | $12.50 | $11.82 | $12.24 | $10.45 | 4,342,521 |
| 2017-02-08 | $11.27 | $11.90 | $11.21 | $11.82 | $10.09 | 2,805,526 |
| 2017-02-07 | $11.60 | $11.66 | $11.27 | $11.29 | $9.64 | 2,925,680 |
| 2017-02-06 | $11.70 | $11.96 | $11.51 | $11.54 | $9.85 | 2,371,267 |
| 2017-02-03 | $11.51 | $11.93 | $11.43 | $11.69 | $9.98 | 2,750,105 |
| 2017-02-02 | $11.25 | $11.73 | $11.20 | $11.47 | $9.79 | 3,074,254 |
| 2017-02-01 | $11.69 | $11.72 | $11.29 | $11.36 | $9.70 | 3,551,211 |
| 2017-01-31 | $11.08 | $11.72 | $10.91 | $11.61 | $9.91 | 4,015,328 |
| 2017-01-30 | $11.09 | $11.37 | $10.97 | $11.27 | $9.62 | 3,690,239 |
| 2017-01-27 | $11.71 | $11.79 | $11.29 | $11.36 | $9.70 | 4,555,760 |
| 2017-01-26 | $12.04 | $12.19 | $11.69 | $11.71 | $10.00 | 2,498,638 |
| 2017-01-25 | $11.88 | $12.08 | $11.81 | $12.03 | $10.27 | 1,986,342 |
| 2017-01-24 | $11.68 | $11.90 | $11.66 | $11.79 | $10.07 | 2,260,914 |
| 2017-01-23 | $11.75 | $11.90 | $11.55 | $11.66 | $9.95 | 2,780,508 |
| 2017-01-20 | $11.73 | $11.91 | $11.60 | $11.90 | $10.16 | 2,689,697 |
| 2017-01-19 | $12.08 | $12.11 | $11.53 | $11.75 | $10.03 | 3,277,359 |
| 2017-01-18 | $12.10 | $12.15 | $11.76 | $12.08 | $10.31 | 2,264,070 |
| 2017-01-17 | $11.97 | $12.55 | $11.97 | $12.05 | $10.29 | 3,393,326 |
| 2017-01-13 | $11.91 | $12.12 | $11.80 | $11.88 | $10.14 | 1,836,637 |
| 2017-01-12 | $12.05 | $12.10 | $11.73 | $11.82 | $10.09 | 2,368,795 |
| 2017-01-11 | $11.92 | $12.08 | $11.73 | $12.06 | $10.30 | 2,745,690 |
| 2017-01-10 | $11.89 | $12.31 | $11.80 | $11.99 | $10.24 | 4,274,956 |
| 2017-01-09 | $11.75 | $11.97 | $11.68 | $11.85 | $10.12 | 2,164,778 |
| 2017-01-06 | $12.30 | $12.34 | $11.76 | $11.81 | $10.08 | 3,910,638 |
| 2017-01-05 | $12.50 | $12.52 | $12.11 | $12.17 | $10.39 | 3,671,016 |
| 2017-01-04 | $12.32 | $12.94 | $12.29 | $12.82 | $10.94 | 4,999,443 |
| 2017-01-03 | $11.64 | $12.12 | $11.53 | $12.11 | $10.34 | 4,615,968 |
| 2016-12-30 | $12.04 | $12.18 | $11.92 | $12.00 | $10.24 | 1,962,396 |
| 2016-12-29 | $12.03 | $12.24 | $11.86 | $12.03 | $10.27 | 2,198,695 |
| 2016-12-28 | $12.13 | $12.28 | $11.85 | $12.01 | $10.25 | 2,111,885 |
| 2016-12-27 | $12.09 | $12.14 | $11.86 | $12.00 | $10.24 | 2,694,687 |
| 2016-12-23 | $12.03 | $12.23 | $11.86 | $11.94 | $10.19 | 3,000,864 |
| 2016-12-22 | $12.85 | $12.90 | $11.98 | $12.03 | $10.27 | 5,057,224 |
| 2016-12-21 | $13.09 | $13.17 | $12.80 | $12.84 | $10.96 | 2,232,639 |
| 2016-12-20 | $13.11 | $13.30 | $13.01 | $13.13 | $11.21 | 2,853,931 |
| 2016-12-19 | $13.34 | $13.52 | $12.97 | $13.06 | $11.15 | 3,374,223 |
| 2016-12-16 | $13.42 | $13.58 | $13.19 | $13.31 | $11.36 | 4,523,706 |
| 2016-12-15 | $13.93 | $14.04 | $13.35 | $13.37 | $11.41 | 3,618,636 |
| 2016-12-14 | $14.51 | $14.66 | $13.84 | $13.85 | $11.82 | 5,006,367 |
| 2016-12-13 | $14.86 | $14.98 | $14.44 | $14.44 | $12.33 | 3,294,587 |
| 2016-12-12 | $15.46 | $15.68 | $14.64 | $14.73 | $12.57 | 3,718,616 |
| 2016-12-09 | $15.95 | $16.18 | $15.74 | $15.79 | $13.48 | 2,345,594 |
| 2016-12-08 | $15.88 | $16.36 | $15.77 | $16.24 | $13.86 | 3,841,089 |
| 2016-12-07 | $15.33 | $15.87 | $15.19 | $15.76 | $13.45 | 2,926,358 |
| 2016-12-06 | $14.98 | $15.31 | $14.79 | $15.27 | $13.04 | 2,906,804 |
| 2016-12-05 | $14.28 | $14.92 | $14.28 | $14.89 | $12.71 | 3,152,406 |
| 2016-12-02 | $14.21 | $14.68 | $14.19 | $14.20 | $12.12 | 3,102,129 |
| 2016-12-01 | $14.25 | $14.54 | $14.15 | $14.26 | $12.17 | 3,027,067 |
| 2016-11-30 | $14.74 | $14.83 | $14.25 | $14.37 | $12.27 | 3,542,307 |
| 2016-11-29 | $14.88 | $15.11 | $14.35 | $15.09 | $12.71 | 4,792,009 |
| 2016-11-28 | $15.20 | $15.35 | $14.75 | $14.78 | $12.44 | 2,818,059 |
| 2016-11-25 | $15.53 | $15.57 | $15.17 | $15.24 | $12.83 | 1,206,373 |
| 2016-11-23 | $15.16 | $15.63 | $15.10 | $15.39 | $12.96 | 3,329,646 |
| 2016-11-22 | $14.87 | $15.77 | $14.84 | $15.49 | $13.04 | 5,223,211 |
| 2016-11-21 | $14.26 | $14.98 | $14.22 | $14.76 | $12.43 | 7,461,869 |
| 2016-11-18 | $15.05 | $15.30 | $14.19 | $14.60 | $12.29 | 17,959,856 |
| 2016-11-17 | $16.39 | $16.99 | $16.23 | $16.93 | $14.25 | 4,077,431 |
| 2016-11-16 | $15.92 | $16.52 | $15.92 | $16.29 | $13.72 | 1,777,095 |
| 2016-11-15 | $16.07 | $16.25 | $15.60 | $15.99 | $13.46 | 3,059,348 |
| 2016-11-14 | $16.04 | $17.35 | $16.04 | $16.69 | $14.05 | 4,744,654 |
| 2016-11-11 | $15.59 | $16.36 | $15.42 | $16.28 | $13.71 | 4,255,934 |
| 2016-11-10 | $15.43 | $16.28 | $15.43 | $15.69 | $13.21 | 5,586,997 |
| 2016-11-09 | $14.27 | $15.15 | $14.00 | $15.05 | $12.67 | 4,104,873 |
| 2016-11-08 | $14.73 | $14.86 | $14.38 | $14.62 | $12.31 | 1,748,820 |
| 2016-11-07 | $14.75 | $14.95 | $14.72 | $14.79 | $12.45 | 1,606,774 |
| 2016-11-04 | $14.59 | $14.84 | $14.31 | $14.53 | $12.23 | 2,291,339 |
| 2016-11-03 | $14.65 | $14.76 | $14.46 | $14.49 | $12.20 | 1,406,221 |
| 2016-11-02 | $14.47 | $14.63 | $14.22 | $14.58 | $12.28 | 2,175,535 |
| 2016-11-01 | $14.52 | $14.82 | $14.31 | $14.48 | $12.19 | 2,244,788 |
| 2016-10-31 | $14.86 | $14.89 | $14.40 | $14.61 | $12.30 | 2,539,552 |
| 2016-10-28 | $14.92 | $15.16 | $14.71 | $14.86 | $12.51 | 2,629,149 |
| 2016-10-27 | $15.38 | $15.40 | $15.02 | $15.08 | $12.70 | 1,661,035 |
| 2016-10-26 | $15.21 | $15.53 | $15.20 | $15.40 | $12.97 | 1,484,061 |
| 2016-10-25 | $15.30 | $15.44 | $15.17 | $15.29 | $12.87 | 1,787,524 |
| 2016-10-24 | $15.82 | $15.91 | $15.26 | $15.52 | $13.07 | 2,184,719 |
| 2016-10-21 | $15.53 | $15.84 | $15.53 | $15.75 | $13.26 | 2,357,890 |
| 2016-10-20 | $15.59 | $15.77 | $15.46 | $15.74 | $13.25 | 1,856,441 |
| 2016-10-19 | $15.47 | $15.48 | $15.22 | $15.45 | $13.01 | 1,910,254 |
| 2016-10-18 | $15.70 | $15.72 | $15.14 | $15.39 | $12.96 | 2,532,695 |
| 2016-10-17 | $15.63 | $16.15 | $15.50 | $15.60 | $13.13 | 3,447,053 |
| 2016-10-14 | $15.98 | $16.09 | $15.68 | $15.73 | $13.24 | 1,791,326 |
| 2016-10-13 | $16.00 | $16.10 | $15.76 | $15.94 | $13.42 | 2,182,713 |
| 2016-10-12 | $15.93 | $16.25 | $15.85 | $16.13 | $13.58 | 1,496,830 |
| 2016-10-11 | $16.20 | $16.28 | $15.88 | $15.95 | $13.43 | 2,233,694 |
| 2016-10-10 | $16.21 | $16.49 | $16.18 | $16.19 | $13.63 | 2,232,438 |
| 2016-10-07 | $16.20 | $16.73 | $16.11 | $16.12 | $13.57 | 3,688,804 |
| 2016-10-06 | $16.18 | $16.24 | $15.61 | $15.97 | $13.45 | 3,197,204 |
| 2016-10-05 | $15.93 | $16.43 | $15.82 | $16.28 | $13.71 | 2,695,028 |
| 2016-10-04 | $15.76 | $16.06 | $15.67 | $15.91 | $13.40 | 2,380,716 |
| 2016-10-03 | $15.89 | $15.94 | $15.56 | $15.72 | $13.24 | 13,191,538 |
| 2016-09-30 | $15.68 | $16.04 | $15.60 | $15.89 | $13.38 | 2,340,565 |
| 2016-09-29 | $15.78 | $15.92 | $15.51 | $15.54 | $13.08 | 2,638,059 |
| 2016-09-28 | $16.06 | $16.15 | $15.72 | $15.90 | $13.39 | 3,476,652 |
| 2016-09-27 | $16.16 | $16.34 | $16.09 | $16.24 | $13.67 | 2,946,510 |
| 2016-09-26 | $16.65 | $16.67 | $16.13 | $16.14 | $13.59 | 3,022,410 |
| 2016-09-23 | $16.90 | $17.10 | $16.65 | $16.72 | $14.08 | 2,355,280 |
| 2016-09-22 | $16.88 | $16.91 | $16.53 | $16.84 | $14.18 | 3,218,054 |
| 2016-09-21 | $16.86 | $16.96 | $16.39 | $16.76 | $14.11 | 3,279,645 |
| 2016-09-20 | $17.34 | $17.46 | $16.80 | $16.85 | $14.19 | 2,821,601 |
| 2016-09-19 | $17.46 | $17.52 | $17.19 | $17.33 | $14.59 | 2,505,620 |
| 2016-09-16 | $17.35 | $17.62 | $17.26 | $17.42 | $14.67 | 2,259,013 |
| 2016-09-15 | $17.42 | $17.82 | $17.31 | $17.62 | $14.84 | 2,112,613 |
| 2016-09-14 | $17.54 | $17.60 | $17.22 | $17.42 | $14.67 | 3,652,064 |
| 2016-09-13 | $17.46 | $17.71 | $17.25 | $17.44 | $14.68 | 2,629,597 |
| 2016-09-12 | $17.31 | $17.73 | $17.23 | $17.59 | $14.81 | 3,213,160 |
| 2016-09-09 | $17.20 | $17.27 | $16.88 | $17.25 | $14.52 | 3,586,801 |
| 2016-09-08 | $17.36 | $17.60 | $17.18 | $17.26 | $14.53 | 3,330,765 |
| 2016-09-07 | $17.24 | $17.40 | $17.12 | $17.28 | $14.55 | 3,378,252 |
| 2016-09-06 | $17.02 | $17.21 | $16.75 | $16.94 | $14.26 | 4,016,584 |
| 2016-09-02 | $17.32 | $17.49 | $16.95 | $17.02 | $14.33 | 3,525,917 |
| 2016-09-01 | $17.66 | $17.74 | $17.24 | $17.32 | $14.58 | 3,675,694 |
| 2016-08-31 | $18.11 | $18.30 | $17.64 | $17.74 | $14.94 | 7,222,775 |
| 2016-08-30 | $19.50 | $19.51 | $18.06 | $18.50 | $15.40 | 23,016,282 |
| 2016-08-29 | $22.62 | $23.29 | $22.54 | $22.95 | $19.11 | 5,060,991 |
| 2016-08-26 | $22.72 | $23.29 | $22.31 | $22.62 | $18.83 | 2,961,983 |
| 2016-08-25 | $22.26 | $22.91 | $22.23 | $22.63 | $18.84 | 1,437,255 |
| 2016-08-24 | $22.40 | $22.42 | $21.91 | $22.30 | $18.57 | 2,018,608 |
| 2016-08-23 | $22.36 | $22.80 | $22.31 | $22.72 | $18.92 | 1,714,149 |
| 2016-08-22 | $22.49 | $22.55 | $22.06 | $22.18 | $18.47 | 1,526,357 |
| 2016-08-19 | $22.31 | $22.82 | $22.30 | $22.55 | $18.77 | 1,764,238 |
| 2016-08-18 | $22.16 | $22.44 | $21.95 | $22.41 | $18.66 | 1,564,284 |
| 2016-08-17 | $21.99 | $22.35 | $21.74 | $21.91 | $18.24 | 1,731,693 |
| 2016-08-16 | $22.40 | $22.66 | $22.09 | $22.10 | $18.40 | 2,012,863 |
| 2016-08-15 | $22.00 | $22.55 | $21.97 | $22.48 | $18.72 | 1,406,867 |
| 2016-08-12 | $21.47 | $21.99 | $21.28 | $21.90 | $18.23 | 2,335,077 |
| 2016-08-11 | $21.50 | $21.81 | $20.99 | $21.49 | $17.89 | 1,845,807 |
| 2016-08-10 | $20.69 | $21.03 | $20.63 | $20.71 | $17.24 | 1,153,477 |
| 2016-08-09 | $21.07 | $21.12 | $20.59 | $20.69 | $17.23 | 1,812,511 |
| 2016-08-08 | $21.03 | $21.38 | $20.89 | $21.34 | $17.77 | 1,500,358 |
| 2016-08-05 | $20.46 | $21.40 | $20.44 | $21.22 | $17.67 | 1,731,486 |
| 2016-08-04 | $20.15 | $20.44 | $20.15 | $20.25 | $16.86 | 951,233 |
| 2016-08-03 | $19.52 | $20.17 | $19.14 | $20.11 | $16.74 | 1,686,873 |
| 2016-08-02 | $20.65 | $20.80 | $19.79 | $19.82 | $16.50 | 1,507,725 |
| 2016-08-01 | $20.76 | $20.78 | $20.30 | $20.71 | $17.24 | 1,446,546 |
| 2016-07-29 | $20.45 | $20.80 | $20.26 | $20.71 | $17.24 | 1,358,404 |
| 2016-07-28 | $20.68 | $20.68 | $20.07 | $20.45 | $17.03 | 924,297 |
| 2016-07-27 | $20.87 | $21.12 | $20.40 | $20.69 | $17.23 | 2,213,969 |
| 2016-07-26 | $20.33 | $20.88 | $20.26 | $20.80 | $17.32 | 2,153,968 |
| 2016-07-25 | $20.17 | $20.37 | $20.13 | $20.23 | $16.84 | 1,702,685 |
| 2016-07-22 | $20.09 | $20.20 | $19.75 | $20.12 | $16.75 | 1,669,553 |
| 2016-07-21 | $19.91 | $20.40 | $19.91 | $20.27 | $16.88 | 2,089,485 |
| 2016-07-20 | $19.80 | $19.98 | $19.70 | $19.96 | $16.62 | 1,268,470 |
| 2016-07-19 | $19.87 | $19.89 | $19.61 | $19.74 | $16.44 | 1,338,859 |
| 2016-07-18 | $19.27 | $20.17 | $19.06 | $19.81 | $16.49 | 3,058,046 |
| 2016-07-15 | $19.29 | $19.51 | $19.15 | $19.18 | $15.97 | 1,089,505 |
| 2016-07-14 | $19.30 | $19.46 | $19.20 | $19.21 | $15.99 | 1,421,268 |
| 2016-07-13 | $19.52 | $19.61 | $19.01 | $19.16 | $15.95 | 1,153,277 |
| 2016-07-12 | $19.23 | $19.52 | $19.20 | $19.46 | $16.20 | 1,646,193 |
| 2016-07-11 | $19.13 | $19.31 | $18.93 | $19.13 | $15.93 | 1,453,779 |
| 2016-07-08 | $18.45 | $19.15 | $18.45 | $19.09 | $15.89 | 3,252,727 |
| 2016-07-07 | $18.08 | $18.39 | $18.05 | $18.22 | $15.17 | 2,224,842 |
| 2016-07-06 | $17.54 | $18.18 | $17.52 | $18.09 | $15.06 | 2,440,113 |
| 2016-07-05 | $17.65 | $17.98 | $17.37 | $17.58 | $14.64 | 1,688,184 |
| 2016-07-01 | $17.85 | $18.28 | $17.85 | $18.15 | $15.11 | 1,639,489 |
| 2016-06-30 | $17.53 | $17.95 | $17.43 | $17.81 | $14.83 | 2,304,364 |
| 2016-06-29 | $17.15 | $17.60 | $16.91 | $17.48 | $14.55 | 2,184,981 |
| 2016-06-28 | $17.18 | $17.40 | $16.84 | $16.95 | $14.11 | 3,022,151 |
| 2016-06-27 | $17.50 | $17.66 | $16.49 | $16.80 | $13.99 | 4,677,120 |
| 2016-06-24 | $18.56 | $18.68 | $17.76 | $17.77 | $14.80 | 6,070,826 |
| 2016-06-23 | $19.10 | $19.44 | $19.09 | $19.33 | $16.09 | 3,327,180 |
| 2016-06-22 | $19.09 | $19.29 | $18.75 | $19.00 | $15.82 | 3,336,798 |
| 2016-06-21 | $19.00 | $19.21 | $18.84 | $19.01 | $15.83 | 2,898,156 |
| 2016-06-20 | $19.10 | $19.32 | $18.70 | $18.84 | $15.69 | 3,160,955 |
| 2016-06-17 | $18.65 | $19.30 | $18.61 | $18.98 | $15.80 | 4,124,606 |
| 2016-06-16 | $19.20 | $19.31 | $18.46 | $18.65 | $15.53 | 4,597,988 |
| 2016-06-15 | $18.86 | $19.56 | $18.85 | $19.14 | $15.94 | 4,443,133 |
| 2016-06-14 | $18.92 | $19.11 | $18.31 | $18.62 | $15.50 | 3,219,377 |
| 2016-06-13 | $18.51 | $18.99 | $18.45 | $18.92 | $15.75 | 4,606,249 |
| 2016-06-10 | $18.34 | $19.24 | $18.24 | $18.75 | $15.61 | 4,878,577 |
| 2016-06-09 | $18.98 | $19.02 | $18.64 | $18.64 | $15.52 | 2,685,038 |
| 2016-06-08 | $19.26 | $19.30 | $18.91 | $19.02 | $15.84 | 2,661,738 |
| 2016-06-07 | $18.92 | $19.42 | $18.67 | $19.19 | $15.98 | 3,403,738 |
| 2016-06-06 | $19.47 | $19.54 | $19.00 | $19.03 | $15.84 | 4,216,002 |
| 2016-06-03 | $19.53 | $19.69 | $19.40 | $19.42 | $16.17 | 3,781,864 |
| 2016-06-02 | $19.47 | $19.73 | $19.33 | $19.50 | $16.24 | 4,329,816 |
| 2016-06-01 | $19.72 | $19.85 | $19.41 | $19.52 | $16.25 | 3,906,346 |
| 2016-05-31 | $20.19 | $20.47 | $19.66 | $19.90 | $16.40 | 5,773,733 |
| 2016-05-27 | $20.80 | $20.96 | $20.12 | $20.19 | $16.64 | 6,396,021 |
| 2016-05-26 | $22.40 | $22.94 | $20.26 | $21.15 | $17.43 | 19,968,799 |
| 2016-05-25 | $24.40 | $25.30 | $24.07 | $25.08 | $20.67 | 5,398,318 |
| 2016-05-24 | $24.93 | $25.33 | $24.73 | $24.84 | $20.47 | 2,788,182 |
| 2016-05-23 | $24.48 | $25.49 | $24.42 | $24.66 | $20.32 | 2,613,622 |
| 2016-05-20 | $23.64 | $24.45 | $23.55 | $24.42 | $20.13 | 3,097,705 |
| 2016-05-19 | $23.53 | $24.60 | $23.53 | $23.88 | $19.68 | 3,872,054 |
| 2016-05-18 | $22.92 | $23.17 | $22.55 | $22.90 | $18.87 | 2,782,412 |
| 2016-05-17 | $24.16 | $24.28 | $22.99 | $23.09 | $19.03 | 3,999,141 |
| 2016-05-16 | $24.07 | $24.45 | $23.90 | $24.26 | $19.99 | 2,297,118 |
| 2016-05-13 | $23.90 | $24.53 | $23.90 | $24.04 | $19.81 | 2,115,995 |
| 2016-05-12 | $24.04 | $24.46 | $23.90 | $24.27 | $20.00 | 2,559,260 |
| 2016-05-11 | $24.64 | $24.84 | $24.04 | $24.06 | $19.83 | 2,663,082 |
| 2016-05-10 | $24.60 | $25.18 | $24.15 | $25.11 | $20.69 | 2,687,704 |
| 2016-05-09 | $25.11 | $26.00 | $25.10 | $25.56 | $21.07 | 2,569,013 |
| 2016-05-06 | $24.80 | $25.22 | $24.22 | $25.05 | $20.64 | 3,268,347 |
| 2016-05-05 | $26.00 | $26.00 | $24.48 | $24.85 | $20.48 | 3,857,562 |
| 2016-05-04 | $26.44 | $26.73 | $26.20 | $26.41 | $21.77 | 1,231,792 |
| 2016-05-03 | $27.06 | $27.23 | $26.41 | $26.53 | $21.86 | 1,363,341 |
| 2016-05-02 | $26.85 | $27.37 | $26.30 | $27.21 | $22.43 | 2,174,859 |
| 2016-04-29 | $27.42 | $27.42 | $26.49 | $26.73 | $22.03 | 1,625,161 |
| 2016-04-28 | $27.83 | $27.90 | $27.29 | $27.35 | $22.54 | 1,001,069 |
| 2016-04-27 | $27.99 | $28.11 | $27.47 | $27.98 | $23.06 | 1,746,328 |
| 2016-04-26 | $28.17 | $28.73 | $27.79 | $28.61 | $23.58 | 1,280,179 |
| 2016-04-25 | $28.63 | $28.63 | $27.80 | $28.23 | $23.27 | 1,633,478 |
| 2016-04-22 | $28.77 | $29.33 | $28.57 | $28.87 | $23.79 | 1,555,943 |
| 2016-04-21 | $29.36 | $29.66 | $28.52 | $28.78 | $23.72 | 1,393,843 |
| 2016-04-20 | $28.77 | $29.68 | $28.71 | $29.23 | $24.09 | 2,004,736 |
| 2016-04-19 | $28.67 | $29.11 | $28.51 | $28.82 | $23.75 | 1,227,220 |
| 2016-04-18 | $28.42 | $28.81 | $28.24 | $28.52 | $23.50 | 970,062 |
| 2016-04-15 | $28.13 | $28.58 | $28.13 | $28.51 | $23.50 | 1,271,158 |
| 2016-04-14 | $28.59 | $28.76 | $27.96 | $28.11 | $23.17 | 1,257,482 |
| 2016-04-13 | $28.53 | $28.78 | $28.34 | $28.69 | $23.64 | 1,669,982 |
| 2016-04-12 | $28.08 | $28.65 | $27.58 | $28.35 | $23.36 | 1,952,953 |
| 2016-04-11 | $28.62 | $28.71 | $27.86 | $28.10 | $23.16 | 2,359,414 |
| 2016-04-08 | $29.26 | $29.41 | $28.12 | $28.60 | $23.57 | 2,537,598 |
| 2016-04-07 | $30.34 | $30.65 | $29.37 | $29.60 | $24.39 | 1,383,842 |
| 2016-04-06 | $30.80 | $30.95 | $30.08 | $30.64 | $25.25 | 1,265,866 |
| 2016-04-05 | $31.70 | $31.79 | $30.74 | $30.79 | $25.38 | 1,188,230 |
| 2016-04-04 | $31.68 | $32.37 | $31.64 | $31.87 | $26.27 | 1,772,117 |
| 2016-04-01 | $31.43 | $31.81 | $31.13 | $31.56 | $26.01 | 1,447,214 |
| 2016-03-31 | $31.77 | $31.99 | $31.45 | $31.54 | $25.99 | 1,443,980 |
| 2016-03-30 | $31.71 | $31.84 | $31.32 | $31.72 | $26.14 | 1,333,757 |
| 2016-03-29 | $31.48 | $31.96 | $31.31 | $31.71 | $26.13 | 1,198,309 |
| 2016-03-28 | $31.35 | $31.78 | $31.05 | $31.58 | $26.03 | 1,726,413 |
| 2016-03-24 | $30.74 | $31.54 | $30.58 | $31.41 | $25.89 | 1,519,496 |
| 2016-03-23 | $31.50 | $31.62 | $30.63 | $30.83 | $25.41 | 1,994,964 |
| 2016-03-22 | $32.05 | $32.51 | $31.65 | $31.67 | $26.10 | 3,361,922 |
| 2016-03-21 | $31.70 | $31.93 | $31.05 | $31.06 | $25.60 | 1,772,416 |
| 2016-03-18 | $32.07 | $32.38 | $31.57 | $31.70 | $26.13 | 2,556,680 |
| 2016-03-17 | $31.59 | $31.93 | $31.16 | $31.85 | $26.25 | 1,949,451 |
| 2016-03-16 | $31.18 | $31.94 | $30.92 | $31.64 | $26.08 | 1,813,681 |
| 2016-03-15 | $32.12 | $32.15 | $30.81 | $31.26 | $25.76 | 2,283,240 |
| 2016-03-14 | $32.24 | $32.60 | $32.10 | $32.23 | $26.56 | 1,947,187 |
| 2016-03-11 | $32.45 | $32.48 | $32.03 | $32.46 | $26.75 | 1,510,830 |
| 2016-03-10 | $31.97 | $32.50 | $31.87 | $32.21 | $26.55 | 1,706,503 |
| 2016-03-09 | $31.70 | $32.26 | $31.48 | $31.85 | $26.25 | 2,357,729 |
| 2016-03-08 | $31.90 | $32.55 | $31.56 | $31.61 | $26.05 | 1,740,381 |
| 2016-03-07 | $32.22 | $32.83 | $31.60 | $31.99 | $26.36 | 3,227,133 |
| 2016-03-04 | $31.17 | $32.81 | $30.75 | $32.28 | $26.60 | 4,507,835 |
| 2016-03-03 | $30.29 | $31.34 | $29.64 | $31.14 | $25.66 | 4,693,576 |
| 2016-03-02 | $31.10 | $31.45 | $28.41 | $30.41 | $25.06 | 12,693,059 |
| 2016-03-01 | $29.19 | $29.44 | $28.87 | $29.34 | $24.02 | 5,196,951 |
| 2016-02-29 | $28.61 | $29.50 | $28.30 | $29.05 | $23.79 | 5,303,937 |
| 2016-02-26 | $28.06 | $28.55 | $27.48 | $28.48 | $23.32 | 3,576,735 |
| 2016-02-25 | $27.78 | $28.28 | $27.32 | $28.20 | $23.09 | 2,670,003 |
| 2016-02-24 | $27.45 | $27.88 | $26.97 | $27.80 | $22.76 | 2,472,158 |
| 2016-02-23 | $27.96 | $28.30 | $27.54 | $27.70 | $22.68 | 2,238,389 |
| 2016-02-22 | $26.71 | $27.95 | $26.48 | $27.78 | $22.75 | 2,539,739 |
| 2016-02-19 | $26.30 | $26.52 | $25.74 | $26.50 | $21.70 | 1,674,391 |
| 2016-02-18 | $25.81 | $26.81 | $25.62 | $26.60 | $21.78 | 2,309,001 |
| 2016-02-17 | $25.59 | $26.23 | $25.43 | $25.85 | $21.16 | 1,833,766 |
| 2016-02-16 | $25.12 | $25.54 | $24.53 | $25.34 | $20.75 | 1,514,066 |
| 2016-02-12 | $24.27 | $24.87 | $24.04 | $24.77 | $20.28 | 1,994,118 |
| 2016-02-11 | $23.48 | $24.55 | $23.48 | $24.08 | $19.72 | 2,378,483 |
| 2016-02-10 | $24.32 | $24.46 | $23.76 | $23.79 | $19.48 | 1,711,268 |
| 2016-02-09 | $24.37 | $24.93 | $23.45 | $24.13 | $19.76 | 2,573,001 |
| 2016-02-08 | $24.11 | $24.66 | $23.64 | $24.63 | $20.17 | 3,285,179 |
| 2016-02-05 | $25.39 | $25.76 | $24.25 | $24.42 | $19.99 | 2,839,061 |
| 2016-02-04 | $26.41 | $26.78 | $25.21 | $25.39 | $20.79 | 2,640,512 |
| 2016-02-03 | $26.60 | $27.22 | $25.84 | $26.71 | $21.87 | 2,631,817 |
| 2016-02-02 | $26.26 | $26.84 | $26.04 | $26.40 | $21.62 | 2,869,883 |
| 2016-02-01 | $26.13 | $26.59 | $25.74 | $26.35 | $21.57 | 2,011,754 |
| 2016-01-29 | $25.68 | $26.47 | $25.57 | $26.24 | $21.48 | 2,253,733 |
| 2016-01-28 | $26.14 | $26.27 | $25.37 | $25.52 | $20.89 | 1,884,779 |
| 2016-01-27 | $25.68 | $26.22 | $25.39 | $25.69 | $21.03 | 1,670,032 |
| 2016-01-26 | $25.18 | $25.95 | $25.14 | $25.71 | $21.05 | 2,224,610 |
| 2016-01-25 | $25.75 | $25.83 | $24.80 | $25.00 | $20.47 | 1,988,644 |
| 2016-01-22 | $26.55 | $26.69 | $25.46 | $25.84 | $21.16 | 1,648,309 |
| 2016-01-21 | $25.57 | $26.42 | $25.40 | $26.15 | $21.41 | 2,894,920 |
| 2016-01-20 | $24.83 | $25.87 | $23.96 | $25.56 | $20.93 | 4,198,544 |
| 2016-01-19 | $25.79 | $26.00 | $24.68 | $25.22 | $20.65 | 2,974,493 |
| 2016-01-15 | $25.40 | $25.66 | $24.28 | $25.55 | $20.92 | 3,837,260 |
| 2016-01-14 | $25.45 | $26.34 | $25.02 | $26.08 | $21.35 | 1,877,838 |
| 2016-01-13 | $26.09 | $26.30 | $25.29 | $25.53 | $20.90 | 2,400,198 |
| 2016-01-12 | $26.27 | $26.47 | $25.66 | $26.04 | $21.32 | 2,310,678 |
| 2016-01-11 | $25.66 | $26.04 | $24.99 | $25.87 | $21.18 | 2,969,495 |
| 2016-01-08 | $27.41 | $27.60 | $25.44 | $25.53 | $20.90 | 5,266,225 |
| 2016-01-07 | $26.61 | $28.04 | $26.61 | $27.61 | $22.61 | 4,175,766 |
| 2016-01-06 | $27.07 | $27.50 | $26.51 | $26.98 | $22.09 | 2,299,085 |
| 2016-01-05 | $27.36 | $27.65 | $27.01 | $27.53 | $22.54 | 3,104,449 |
| 2016-01-04 | $26.53 | $27.65 | $26.34 | $27.36 | $22.40 | 3,019,509 |
| 2015-12-31 | $27.27 | $27.72 | $27.00 | $27.00 | $22.11 | 1,607,447 |
| 2015-12-30 | $27.63 | $27.80 | $27.14 | $27.46 | $22.48 | 1,139,680 |
| 2015-12-29 | $27.65 | $28.21 | $27.48 | $27.63 | $22.62 | 1,471,866 |
| 2015-12-28 | $27.10 | $27.71 | $26.94 | $27.52 | $22.53 | 1,703,209 |
| 2015-12-24 | $27.42 | $27.53 | $26.70 | $27.18 | $22.25 | 946,607 |
| 2015-12-23 | $27.37 | $27.81 | $26.73 | $27.41 | $22.44 | 2,218,646 |
| 2015-12-22 | $25.87 | $27.25 | $25.51 | $27.23 | $22.29 | 4,308,075 |
| 2015-12-21 | $25.51 | $25.67 | $25.19 | $25.54 | $20.91 | 1,957,183 |
| 2015-12-18 | $25.72 | $26.10 | $25.22 | $25.30 | $20.71 | 4,005,217 |
| 2015-12-17 | $26.96 | $27.05 | $25.76 | $25.90 | $21.21 | 2,114,482 |
| 2015-12-16 | $26.38 | $27.08 | $26.25 | $26.81 | $21.95 | 3,093,823 |
| 2015-12-15 | $25.86 | $26.51 | $25.64 | $26.18 | $21.44 | 2,445,402 |
| 2015-12-14 | $26.20 | $26.76 | $25.54 | $25.60 | $20.96 | 3,460,440 |
| 2015-12-11 | $25.53 | $26.16 | $25.42 | $26.14 | $21.40 | 3,952,244 |
| 2015-12-10 | $26.33 | $26.82 | $25.66 | $25.88 | $21.19 | 3,229,577 |
| 2015-12-09 | $26.19 | $27.44 | $26.14 | $26.42 | $21.63 | 4,047,663 |
| 2015-12-08 | $26.17 | $26.72 | $25.86 | $26.33 | $21.56 | 3,657,074 |
| 2015-12-07 | $26.31 | $26.70 | $25.87 | $26.46 | $21.66 | 4,124,130 |
| 2015-12-04 | $25.29 | $26.53 | $25.03 | $26.28 | $21.52 | 3,787,756 |
| 2015-12-03 | $25.73 | $26.02 | $25.18 | $25.51 | $20.89 | 3,466,293 |
| 2015-12-02 | $25.77 | $25.96 | $25.13 | $25.24 | $20.67 | 3,862,228 |
| 2015-12-01 | $25.90 | $26.33 | $25.70 | $25.75 | $21.08 | 5,006,720 |
| 2015-11-30 | $26.74 | $26.90 | $25.50 | $25.57 | $20.94 | 5,673,803 |
| 2015-11-27 | $26.52 | $26.89 | $26.31 | $26.71 | $21.87 | 1,474,861 |
| 2015-11-25 | $26.30 | $26.92 | $26.04 | $26.72 | $21.71 | 3,635,037 |
| 2015-11-24 | $24.93 | $26.93 | $24.75 | $26.27 | $21.35 | 7,320,556 |
| 2015-11-23 | $24.45 | $25.15 | $24.33 | $25.10 | $20.40 | 8,292,560 |
| 2015-11-20 | $22.71 | $25.00 | $22.47 | $24.37 | $19.80 | 21,198,778 |
| 2015-11-19 | $19.67 | $20.07 | $19.31 | $19.49 | $15.84 | 3,779,200 |
| 2015-11-18 | $18.98 | $19.82 | $18.86 | $19.75 | $16.05 | 5,494,955 |
| 2015-11-17 | $19.19 | $19.50 | $18.55 | $18.74 | $15.23 | 3,906,451 |
| 2015-11-16 | $19.80 | $20.03 | $18.81 | $19.53 | $15.87 | 3,344,414 |
| 2015-11-13 | $19.91 | $20.10 | $18.80 | $19.90 | $16.17 | 5,570,079 |
| 2015-11-12 | $21.42 | $21.42 | $20.75 | $21.04 | $17.10 | 2,806,513 |
| 2015-11-11 | $22.35 | $22.35 | $21.04 | $21.38 | $17.38 | 2,384,723 |
| 2015-11-10 | $21.29 | $22.56 | $21.08 | $22.47 | $18.26 | 1,967,770 |
| 2015-11-09 | $22.55 | $22.77 | $21.61 | $21.97 | $17.85 | 2,192,311 |
| 2015-11-06 | $22.74 | $23.16 | $22.44 | $22.62 | $18.38 | 2,504,441 |
| 2015-11-05 | $22.63 | $23.36 | $22.55 | $23.25 | $18.89 | 2,381,560 |
| 2015-11-04 | $22.12 | $22.73 | $21.65 | $22.67 | $18.42 | 2,706,837 |
| 2015-11-03 | $21.49 | $22.31 | $21.31 | $22.10 | $17.96 | 2,578,715 |
| 2015-11-02 | $21.29 | $21.29 | $20.35 | $21.11 | $17.16 | 2,377,753 |
| 2015-10-30 | $20.85 | $21.45 | $20.62 | $21.19 | $17.22 | 1,464,097 |
| 2015-10-29 | $21.14 | $21.32 | $20.66 | $20.90 | $16.98 | 1,219,598 |
| 2015-10-28 | $20.22 | $21.30 | $20.15 | $21.19 | $17.22 | 1,948,603 |
| 2015-10-27 | $20.71 | $20.87 | $19.80 | $20.18 | $16.40 | 1,401,103 |
| 2015-10-26 | $20.65 | $20.88 | $20.31 | $20.74 | $16.85 | 1,516,763 |
| 2015-10-23 | $21.39 | $21.48 | $20.19 | $20.64 | $16.77 | 2,716,348 |
| 2015-10-22 | $21.35 | $21.53 | $20.93 | $21.26 | $17.28 | 1,657,759 |
| 2015-10-21 | $21.68 | $21.82 | $21.07 | $21.14 | $17.18 | 1,813,514 |
| 2015-10-20 | $20.92 | $21.79 | $20.85 | $21.61 | $17.56 | 2,072,057 |
| 2015-10-19 | $20.69 | $21.49 | $20.54 | $20.96 | $17.03 | 2,549,075 |
| 2015-10-16 | $20.11 | $20.54 | $19.88 | $20.41 | $16.59 | 1,732,483 |
| 2015-10-15 | $20.21 | $20.26 | $19.56 | $20.08 | $16.32 | 1,893,289 |
| 2015-10-14 | $20.34 | $20.96 | $20.09 | $20.13 | $16.36 | 2,439,832 |
| 2015-10-13 | $20.26 | $20.83 | $20.12 | $20.32 | $16.51 | 1,465,022 |
| 2015-10-12 | $20.95 | $21.22 | $20.24 | $20.35 | $16.54 | 1,829,531 |
| 2015-10-09 | $20.72 | $20.99 | $20.04 | $20.83 | $16.93 | 2,183,453 |
| 2015-10-08 | $20.31 | $21.21 | $20.20 | $20.81 | $16.91 | 2,247,277 |
| 2015-10-07 | $20.37 | $20.52 | $19.96 | $20.41 | $16.59 | 2,394,069 |
| 2015-10-06 | $20.57 | $20.69 | $19.99 | $20.14 | $16.37 | 1,837,003 |
| 2015-10-05 | $20.55 | $20.85 | $20.42 | $20.71 | $16.83 | 1,679,351 |
| 2015-10-02 | $19.80 | $20.35 | $19.44 | $20.35 | $16.54 | 2,624,187 |
| 2015-10-01 | $21.26 | $21.34 | $19.84 | $20.01 | $16.26 | 3,243,721 |
| 2015-09-30 | $21.32 | $21.38 | $20.67 | $21.19 | $17.22 | 2,098,151 |
| 2015-09-29 | $20.85 | $21.29 | $20.79 | $21.12 | $17.16 | 1,914,305 |
| 2015-09-28 | $21.79 | $21.94 | $20.65 | $20.83 | $16.93 | 2,569,076 |
| 2015-09-25 | $22.13 | $22.25 | $21.82 | $21.97 | $17.85 | 1,863,712 |
| 2015-09-24 | $21.61 | $22.06 | $21.43 | $21.94 | $17.83 | 2,110,222 |
| 2015-09-23 | $21.91 | $22.20 | $21.48 | $21.83 | $17.74 | 1,902,220 |
| 2015-09-22 | $21.61 | $21.83 | $21.49 | $21.81 | $17.72 | 1,663,749 |
| 2015-09-21 | $21.24 | $22.09 | $21.20 | $21.83 | $17.74 | 2,784,599 |
| 2015-09-18 | $21.03 | $21.48 | $20.95 | $21.14 | $17.18 | 2,354,194 |
| 2015-09-17 | $21.38 | $21.72 | $21.11 | $21.33 | $17.33 | 2,476,218 |
| 2015-09-16 | $20.55 | $21.50 | $20.45 | $21.42 | $17.41 | 2,610,038 |
| 2015-09-15 | $19.94 | $20.60 | $19.92 | $20.51 | $16.67 | 2,487,933 |
| 2015-09-14 | $19.50 | $20.49 | $19.50 | $19.98 | $16.24 | 3,322,007 |
| 2015-09-11 | $19.76 | $20.02 | $19.11 | $19.50 | $15.85 | 3,947,788 |
| 2015-09-10 | $21.03 | $21.23 | $19.86 | $20.00 | $16.25 | 3,246,191 |
| 2015-09-09 | $21.10 | $21.68 | $21.01 | $21.19 | $17.22 | 3,469,266 |
| 2015-09-08 | $20.80 | $20.92 | $20.43 | $20.90 | $16.98 | 2,461,482 |
| 2015-09-04 | $20.07 | $20.63 | $20.02 | $20.45 | $16.62 | 1,979,793 |
| 2015-09-03 | $20.43 | $20.75 | $20.13 | $20.40 | $16.58 | 2,140,298 |
Abercrombie & Fitch Co. - Class A (ANF) News Headlines
.jpg)
.jpg)
.jpg)
Real estate pain for US regional banks is piling up, investors warn
New York Community Bank's commercial real estate exposure has raised concerns among investors after the regional bank was hit with downgrades of its …
foxbusiness.com Feb. 13, 2024Recent Abercrombie & Fitch Co. - Class A (ANF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Abercrombie & Fitch Co. - Class A (ANF) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |