Ares Capital Corp (ARCC) Exchange: NASDAQ
Data as of May 2, 2025
$21.25 ($0.14) 0.66%
Ares Capital Corp - Daily Information
Click for more stock information on Ares Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.09 |
| Previous Close | $21.25 |
| High | $21.29 |
| Low | $21.05 |
| Adjusted Open | $21.09 |
| Previous Adjusted Close | $21.25 |
| Adjusted High | $21.29 |
| Adjusted Low | $21.05 |
About Ares Capital Corp (ARCC)
Ares Capital is a leading specialty finance company that provides one-stop debt and equity financing solutions to U.S. middle market companies and power generation projects. Ares Capital originates and invests in senior secured loans, mezzanine debt and, to a lesser extent, equity investments through its national direct origination platform. Ares Capital’s investment objective is to generate both current income and capital appreciation through debt and equity investments primarily in private companies. Ares Capital has elected to be regulated as a business development company (“BDC”) and is the largest BDC by both total assets and market capitalization as of June 30, 2020. Ares Capital is externally managed by a subsidiary of Ares Management Corporation (NYSE: ARES), a publicly traded, leading global alternative investment manager.
Invest in Ares Capital Corp (ARCC)
Historical Stock Data for Ares Capital Corp (ARCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $21.09 | $21.29 | $21.05 | $21.25 | $21.25 | 4,628,626 |
| 2025-04-25 | $21.10 | $21.17 | $20.98 | $21.11 | $21.11 | 2,820,606 |
| 2025-04-24 | $20.71 | $21.16 | $20.70 | $21.10 | $21.10 | 3,622,809 |
| 2025-04-23 | $20.75 | $21.30 | $20.65 | $20.75 | $20.75 | 5,500,210 |
| 2025-04-22 | $20.10 | $20.48 | $20.10 | $20.40 | $20.40 | 3,130,702 |
| 2025-04-21 | $20.30 | $20.35 | $19.65 | $19.90 | $19.90 | 5,138,416 |
| 2025-04-17 | $20.15 | $20.51 | $20.11 | $20.40 | $20.40 | 4,237,028 |
| 2025-04-16 | $20.10 | $20.42 | $20.01 | $20.09 | $20.09 | 4,551,036 |
| 2025-04-15 | $20.10 | $20.33 | $20.06 | $20.17 | $20.17 | 5,533,206 |
| 2025-04-14 | $20.06 | $20.20 | $19.78 | $20.02 | $20.02 | 5,731,592 |
| 2025-04-11 | $19.90 | $19.94 | $19.40 | $19.91 | $19.91 | 7,417,632 |
| 2025-04-10 | $20.59 | $20.62 | $19.54 | $19.84 | $19.84 | 7,006,504 |
| 2025-04-09 | $18.57 | $20.88 | $18.26 | $20.86 | $20.86 | 15,455,946 |
| 2025-04-08 | $20.00 | $20.33 | $18.68 | $18.91 | $18.91 | 11,034,375 |
| 2025-04-07 | $18.84 | $20.00 | $18.60 | $19.31 | $19.31 | 17,101,421 |
| 2025-04-04 | $20.84 | $20.85 | $19.86 | $19.97 | $19.97 | 17,646,204 |
| 2025-04-03 | $21.88 | $22.09 | $21.48 | $21.52 | $21.52 | 7,908,968 |
| 2025-04-02 | $22.23 | $22.42 | $22.16 | $22.41 | $22.41 | 3,309,531 |
| 2025-04-01 | $22.12 | $22.32 | $22.03 | $22.29 | $22.29 | 6,766,797 |
| 2025-03-31 | $22.08 | $22.24 | $21.62 | $22.16 | $22.16 | 5,406,401 |
| 2025-03-28 | $22.35 | $22.56 | $21.90 | $22.11 | $22.11 | 5,013,381 |
| 2025-03-27 | $22.18 | $22.37 | $22.11 | $22.36 | $22.36 | 2,760,263 |
| 2025-03-26 | $22.35 | $22.37 | $22.15 | $22.23 | $22.23 | 2,531,949 |
| 2025-03-25 | $22.10 | $22.35 | $22.09 | $22.31 | $22.31 | 4,182,468 |
| 2025-03-24 | $21.93 | $22.07 | $21.81 | $22.05 | $22.05 | 4,280,455 |
| 2025-03-21 | $21.64 | $21.87 | $21.55 | $21.76 | $21.76 | 6,474,607 |
| 2025-03-20 | $21.70 | $21.87 | $21.60 | $21.73 | $21.73 | 4,608,716 |
| 2025-03-19 | $21.85 | $21.90 | $21.63 | $21.75 | $21.75 | 3,757,443 |
| 2025-03-18 | $21.70 | $21.83 | $21.62 | $21.82 | $21.82 | 4,303,761 |
| 2025-03-17 | $21.30 | $21.72 | $21.30 | $21.65 | $21.65 | 6,728,559 |
| 2025-03-14 | $21.03 | $21.31 | $21.03 | $21.28 | $21.28 | 5,266,518 |
| 2025-03-13 | $21.81 | $21.91 | $21.41 | $21.44 | $20.97 | 5,298,133 |
| 2025-03-12 | $22.03 | $22.16 | $21.63 | $21.75 | $21.27 | 6,110,319 |
| 2025-03-11 | $22.49 | $22.49 | $21.75 | $21.86 | $21.38 | 8,685,595 |
| 2025-03-10 | $22.78 | $22.91 | $22.33 | $22.45 | $21.95 | 5,595,327 |
| 2025-03-07 | $22.30 | $23.04 | $22.30 | $23.01 | $23.01 | 4,099,033 |
| 2025-03-06 | $22.50 | $22.61 | $22.29 | $22.33 | $22.33 | 4,706,939 |
| 2025-03-05 | $22.85 | $22.85 | $22.40 | $22.63 | $22.63 | 5,905,048 |
| 2025-03-04 | $23.10 | $23.10 | $22.72 | $22.78 | $22.78 | 5,519,108 |
| 2025-03-03 | $23.49 | $23.63 | $23.12 | $23.23 | $23.23 | 4,420,102 |
| 2025-02-28 | $23.12 | $23.43 | $23.06 | $23.38 | $23.38 | 3,865,979 |
| 2025-02-27 | $23.10 | $23.30 | $23.02 | $23.12 | $23.12 | 3,078,133 |
| 2025-02-26 | $23.20 | $23.35 | $22.96 | $23.04 | $23.04 | 3,419,214 |
| 2025-02-25 | $23.23 | $23.29 | $23.07 | $23.15 | $23.15 | 3,440,582 |
| 2025-02-24 | $23.35 | $23.38 | $23.06 | $23.22 | $23.22 | 3,434,312 |
| 2025-02-21 | $23.57 | $23.57 | $23.23 | $23.28 | $23.28 | 3,960,409 |
| 2025-02-20 | $23.50 | $23.50 | $23.29 | $23.40 | $23.40 | 3,292,085 |
| 2025-02-19 | $23.30 | $23.52 | $23.23 | $23.47 | $23.47 | 3,544,512 |
| 2025-02-18 | $23.32 | $23.41 | $23.24 | $23.35 | $23.35 | 3,661,529 |
| 2025-02-14 | $23.10 | $23.33 | $23.10 | $23.27 | $23.27 | 3,786,233 |
| 2025-02-13 | $22.95 | $23.10 | $22.90 | $23.08 | $23.08 | 2,947,573 |
| 2025-02-12 | $22.60 | $22.98 | $22.56 | $22.91 | $22.91 | 3,474,813 |
| 2025-02-11 | $22.87 | $22.89 | $22.66 | $22.71 | $22.71 | 4,460,922 |
| 2025-02-10 | $22.78 | $22.90 | $22.59 | $22.87 | $22.87 | 3,206,215 |
| 2025-02-07 | $22.73 | $22.88 | $22.60 | $22.74 | $22.74 | 3,692,323 |
| 2025-02-06 | $23.08 | $23.10 | $22.64 | $22.73 | $22.73 | 6,728,308 |
| 2025-02-05 | $23.49 | $23.58 | $22.46 | $23.10 | $23.10 | 14,378,511 |
| 2025-02-04 | $23.80 | $23.83 | $23.53 | $23.81 | $23.81 | 5,562,283 |
| 2025-02-03 | $23.25 | $23.84 | $23.18 | $23.80 | $23.80 | 5,557,097 |
| 2025-01-31 | $23.44 | $23.74 | $23.40 | $23.67 | $23.67 | 5,260,639 |
| 2025-01-30 | $23.33 | $23.49 | $23.25 | $23.42 | $23.42 | 3,345,887 |
| 2025-01-29 | $23.47 | $23.56 | $23.13 | $23.18 | $23.18 | 5,045,617 |
| 2025-01-28 | $23.30 | $23.55 | $23.30 | $23.54 | $23.54 | 4,659,192 |
| 2025-01-27 | $23.33 | $23.47 | $23.20 | $23.30 | $23.30 | 3,809,914 |
| 2025-01-24 | $23.38 | $23.53 | $23.37 | $23.43 | $23.43 | 2,646,719 |
| 2025-01-23 | $23.44 | $23.53 | $23.37 | $23.38 | $23.38 | 3,121,965 |
| 2025-01-22 | $23.37 | $23.47 | $23.21 | $23.38 | $23.38 | 4,783,634 |
| 2025-01-21 | $23.29 | $23.44 | $23.22 | $23.37 | $23.37 | 5,539,480 |
| 2025-01-17 | $23.04 | $23.22 | $22.96 | $23.18 | $23.18 | 3,894,855 |
| 2025-01-16 | $22.67 | $23.02 | $22.63 | $23.00 | $23.00 | 3,854,192 |
| 2025-01-15 | $22.58 | $22.68 | $22.38 | $22.66 | $22.66 | 4,083,452 |
| 2025-01-14 | $22.17 | $22.43 | $22.15 | $22.43 | $22.43 | 2,940,377 |
| 2025-01-13 | $21.90 | $22.11 | $21.86 | $22.10 | $22.10 | 2,861,928 |
| 2025-01-10 | $22.10 | $22.11 | $21.92 | $21.98 | $21.98 | 3,897,131 |
| 2025-01-08 | $22.05 | $22.12 | $21.90 | $22.09 | $22.09 | 6,354,384 |
| 2025-01-07 | $22.12 | $22.17 | $21.98 | $22.07 | $22.07 | 3,222,512 |
| 2025-01-06 | $22.20 | $22.26 | $22.08 | $22.12 | $22.12 | 3,771,888 |
| 2025-01-03 | $22.21 | $22.26 | $22.11 | $22.18 | $22.18 | 3,559,871 |
| 2025-01-02 | $21.94 | $22.22 | $21.94 | $22.21 | $22.21 | 5,365,121 |
| 2024-12-31 | $21.95 | $22.13 | $21.87 | $21.89 | $21.89 | 4,643,804 |
| 2024-12-30 | $21.95 | $22.08 | $21.74 | $21.94 | $21.94 | 7,102,376 |
| 2024-12-27 | $21.87 | $22.09 | $21.83 | $22.02 | $22.02 | 5,504,846 |
| 2024-12-26 | $21.64 | $21.95 | $21.62 | $21.94 | $21.94 | 4,485,761 |
| 2024-12-24 | $21.49 | $21.77 | $21.47 | $21.75 | $21.75 | 3,313,710 |
| 2024-12-23 | $21.36 | $21.53 | $21.25 | $21.53 | $21.53 | 4,774,020 |
| 2024-12-20 | $21.06 | $21.48 | $20.97 | $21.38 | $21.38 | 9,049,092 |
| 2024-12-19 | $21.00 | $21.24 | $20.96 | $21.13 | $21.13 | 6,039,967 |
| 2024-12-18 | $21.29 | $21.46 | $20.90 | $20.92 | $20.92 | 7,208,701 |
| 2024-12-17 | $21.35 | $21.36 | $21.21 | $21.30 | $21.30 | 4,786,198 |
| 2024-12-16 | $21.62 | $21.72 | $21.42 | $21.42 | $21.42 | 8,078,755 |
| 2024-12-13 | $21.65 | $21.70 | $21.51 | $21.69 | $21.69 | 4,551,934 |
| 2024-12-12 | $22.22 | $22.25 | $22.07 | $22.08 | $21.60 | 5,477,070 |
| 2024-12-11 | $22.14 | $22.15 | $21.98 | $22.12 | $21.64 | 4,950,736 |
| 2024-12-10 | $22.29 | $22.29 | $22.02 | $22.08 | $21.60 | 5,504,976 |
| 2024-12-09 | $22.29 | $22.44 | $22.24 | $22.27 | $21.79 | 4,966,928 |
| 2024-12-06 | $22.23 | $22.29 | $22.12 | $22.21 | $21.73 | 4,155,163 |
| 2024-12-05 | $22.10 | $22.23 | $22.03 | $22.17 | $21.69 | 4,077,359 |
| 2024-12-04 | $22.21 | $22.25 | $22.08 | $22.10 | $21.62 | 4,324,162 |
| 2024-12-03 | $22.16 | $22.24 | $22.08 | $22.18 | $21.70 | 3,600,952 |
| 2024-12-02 | $22.30 | $22.30 | $22.00 | $22.10 | $21.62 | 4,825,529 |
| 2024-11-29 | $22.04 | $22.21 | $22.04 | $22.15 | $21.67 | 2,812,726 |
| 2024-11-27 | $21.99 | $22.10 | $21.90 | $22.01 | $21.53 | 4,262,634 |
| 2024-11-26 | $22.02 | $22.10 | $21.86 | $22.00 | $21.52 | 3,898,219 |
| 2024-11-25 | $22.11 | $22.15 | $21.98 | $22.00 | $21.52 | 4,054,204 |
| 2024-11-22 | $21.80 | $22.03 | $21.79 | $22.02 | $22.02 | 4,212,830 |
| 2024-11-21 | $21.81 | $21.87 | $21.72 | $21.78 | $21.78 | 4,388,396 |
| 2024-11-20 | $21.86 | $21.86 | $21.67 | $21.79 | $21.79 | 3,872,171 |
| 2024-11-19 | $21.59 | $21.84 | $21.58 | $21.83 | $21.83 | 4,243,627 |
| 2024-11-18 | $21.49 | $21.70 | $21.43 | $21.68 | $21.68 | 3,320,920 |
| 2024-11-15 | $21.60 | $21.65 | $21.45 | $21.51 | $21.51 | 3,733,853 |
| 2024-11-14 | $21.55 | $21.70 | $21.54 | $21.58 | $21.58 | 3,692,740 |
| 2024-11-13 | $21.49 | $21.71 | $21.47 | $21.54 | $21.54 | 3,583,778 |
| 2024-11-12 | $21.61 | $21.63 | $21.46 | $21.53 | $21.53 | 3,294,917 |
| 2024-11-11 | $21.63 | $21.71 | $21.51 | $21.59 | $21.59 | 4,098,209 |
| 2024-11-08 | $21.42 | $21.54 | $21.36 | $21.53 | $21.53 | 2,877,012 |
| 2024-11-07 | $21.46 | $21.48 | $21.31 | $21.33 | $21.33 | 3,629,769 |
| 2024-11-06 | $21.35 | $21.54 | $21.11 | $21.40 | $21.40 | 6,740,032 |
| 2024-11-05 | $20.90 | $21.06 | $20.89 | $21.01 | $21.01 | 3,762,207 |
| 2024-11-04 | $21.01 | $21.01 | $20.79 | $20.88 | $20.88 | 2,955,949 |
| 2024-11-01 | $21.21 | $21.28 | $20.96 | $21.00 | $21.00 | 3,433,576 |
| 2024-10-31 | $21.26 | $21.41 | $21.12 | $21.14 | $21.14 | 2,804,854 |
| 2024-10-30 | $21.63 | $22.05 | $21.29 | $21.34 | $21.34 | 4,200,348 |
| 2024-10-29 | $21.62 | $21.68 | $21.54 | $21.57 | $21.57 | 2,578,742 |
| 2024-10-28 | $21.59 | $21.69 | $21.58 | $21.67 | $21.67 | 1,886,723 |
| 2024-10-25 | $21.70 | $21.73 | $21.54 | $21.58 | $21.58 | 2,058,033 |
| 2024-10-24 | $21.48 | $21.69 | $21.46 | $21.67 | $21.67 | 1,951,426 |
| 2024-10-23 | $21.50 | $21.62 | $21.41 | $21.50 | $21.50 | 2,025,363 |
| 2024-10-22 | $21.70 | $21.71 | $21.57 | $21.59 | $21.59 | 2,429,755 |
| 2024-10-21 | $21.63 | $21.78 | $21.63 | $21.72 | $21.72 | 2,313,174 |
| 2024-10-18 | $21.60 | $21.74 | $21.56 | $21.65 | $21.65 | 2,205,624 |
| 2024-10-17 | $21.58 | $21.64 | $21.52 | $21.58 | $21.58 | 2,091,227 |
| 2024-10-16 | $21.50 | $21.60 | $21.44 | $21.57 | $21.57 | 2,450,374 |
| 2024-10-15 | $21.38 | $21.50 | $21.37 | $21.41 | $21.41 | 2,893,707 |
| 2024-10-14 | $21.32 | $21.39 | $21.28 | $21.38 | $21.38 | 1,931,891 |
| 2024-10-11 | $21.15 | $21.34 | $21.15 | $21.32 | $21.32 | 2,873,622 |
| 2024-10-10 | $21.03 | $21.15 | $21.01 | $21.13 | $21.13 | 3,788,375 |
| 2024-10-09 | $21.00 | $21.06 | $20.97 | $21.01 | $21.01 | 1,470,174 |
| 2024-10-08 | $21.00 | $21.04 | $20.92 | $21.01 | $21.01 | 1,881,982 |
| 2024-10-07 | $21.06 | $21.08 | $20.98 | $21.02 | $21.02 | 2,004,445 |
| 2024-10-04 | $21.02 | $21.06 | $20.91 | $21.05 | $21.05 | 2,370,027 |
| 2024-10-03 | $20.88 | $21.06 | $20.85 | $20.88 | $20.88 | 3,257,483 |
| 2024-10-02 | $20.75 | $20.89 | $20.74 | $20.84 | $20.84 | 2,871,414 |
| 2024-10-01 | $20.91 | $20.92 | $20.70 | $20.74 | $20.74 | 3,391,962 |
| 2024-09-30 | $20.93 | $20.99 | $20.88 | $20.94 | $20.94 | 4,977,349 |
| 2024-09-27 | $20.70 | $20.94 | $20.66 | $20.91 | $20.91 | 4,454,689 |
| 2024-09-26 | $20.55 | $20.70 | $20.54 | $20.68 | $20.68 | 2,345,233 |
| 2024-09-25 | $20.67 | $20.71 | $20.45 | $20.49 | $20.49 | 3,739,671 |
| 2024-09-24 | $20.70 | $20.84 | $20.69 | $20.71 | $20.71 | 3,098,162 |
| 2024-09-23 | $20.63 | $20.77 | $20.57 | $20.69 | $20.69 | 3,236,036 |
| 2024-09-20 | $20.71 | $20.74 | $20.54 | $20.61 | $20.61 | 3,013,348 |
| 2024-09-19 | $20.50 | $20.82 | $20.47 | $20.75 | $20.75 | 8,730,520 |
| 2024-09-18 | $20.17 | $20.39 | $20.17 | $20.34 | $20.34 | 2,678,881 |
| 2024-09-17 | $20.30 | $20.34 | $20.11 | $20.17 | $20.17 | 4,675,000 |
| 2024-09-16 | $20.37 | $20.41 | $20.17 | $20.33 | $20.33 | 3,746,646 |
| 2024-09-13 | $20.35 | $20.40 | $20.26 | $20.37 | $20.37 | 3,779,302 |
| 2024-09-12 | $20.55 | $20.71 | $20.52 | $20.68 | $20.20 | 4,622,234 |
| 2024-09-11 | $20.54 | $20.54 | $20.23 | $20.53 | $20.06 | 3,936,691 |
| 2024-09-10 | $20.60 | $20.63 | $20.43 | $20.54 | $20.07 | 3,656,033 |
| 2024-09-09 | $20.60 | $20.76 | $20.57 | $20.57 | $20.10 | 3,765,259 |
| 2024-09-06 | $20.90 | $20.91 | $20.43 | $20.52 | $20.52 | 6,091,562 |
| 2024-09-05 | $21.01 | $21.03 | $20.76 | $20.86 | $20.86 | 2,976,603 |
| 2024-09-04 | $21.01 | $21.13 | $20.90 | $20.93 | $20.93 | 3,310,426 |
| 2024-09-03 | $21.10 | $21.10 | $20.93 | $21.00 | $21.00 | 3,165,685 |
| 2024-08-30 | $21.04 | $21.18 | $20.97 | $21.08 | $21.08 | 3,573,597 |
| 2024-08-29 | $20.97 | $21.11 | $20.95 | $21.01 | $21.01 | 2,253,857 |
| 2024-08-28 | $21.10 | $21.10 | $20.90 | $20.97 | $20.97 | 2,361,472 |
| 2024-08-27 | $20.93 | $21.14 | $20.91 | $21.08 | $21.08 | 2,135,047 |
| 2024-08-26 | $20.96 | $21.12 | $20.88 | $20.97 | $20.97 | 3,765,991 |
| 2024-08-23 | $20.98 | $21.03 | $20.83 | $20.92 | $20.92 | 3,479,508 |
| 2024-08-22 | $21.00 | $21.00 | $20.90 | $20.91 | $20.91 | 2,242,600 |
| 2024-08-21 | $20.78 | $20.99 | $20.76 | $20.95 | $20.95 | 3,228,394 |
| 2024-08-20 | $20.85 | $20.85 | $20.74 | $20.78 | $20.78 | 1,958,224 |
| 2024-08-19 | $20.82 | $20.87 | $20.75 | $20.84 | $20.84 | 2,379,249 |
| 2024-08-16 | $20.70 | $20.83 | $20.65 | $20.74 | $20.74 | 2,304,769 |
| 2024-08-15 | $20.60 | $20.80 | $20.60 | $20.73 | $20.73 | 2,244,686 |
| 2024-08-14 | $20.56 | $20.62 | $20.52 | $20.57 | $20.57 | 2,061,216 |
| 2024-08-13 | $20.60 | $20.64 | $20.51 | $20.55 | $20.55 | 2,218,086 |
| 2024-08-12 | $20.53 | $20.66 | $20.49 | $20.58 | $20.58 | 2,401,054 |
| 2024-08-09 | $20.44 | $20.54 | $20.35 | $20.50 | $20.50 | 2,123,555 |
| 2024-08-08 | $20.35 | $20.45 | $20.29 | $20.43 | $20.43 | 2,462,969 |
| 2024-08-07 | $20.53 | $20.66 | $20.26 | $20.30 | $20.30 | 5,567,086 |
| 2024-08-06 | $20.00 | $20.47 | $19.95 | $20.35 | $20.35 | 5,474,940 |
| 2024-08-05 | $19.53 | $19.93 | $19.32 | $19.80 | $19.80 | 8,775,825 |
| 2024-08-02 | $20.75 | $20.80 | $20.14 | $20.29 | $20.29 | 6,910,758 |
| 2024-08-01 | $21.00 | $21.02 | $20.80 | $20.83 | $20.83 | 3,052,644 |
| 2024-07-31 | $21.28 | $21.32 | $20.82 | $20.94 | $20.94 | 4,461,568 |
| 2024-07-30 | $21.00 | $21.28 | $20.91 | $21.28 | $21.28 | 4,315,361 |
| 2024-07-29 | $20.98 | $21.02 | $20.86 | $20.89 | $20.89 | 2,746,288 |
| 2024-07-26 | $20.80 | $20.95 | $20.79 | $20.95 | $20.95 | 2,151,992 |
| 2024-07-25 | $20.76 | $20.93 | $20.76 | $20.77 | $20.77 | 1,812,628 |
| 2024-07-24 | $20.84 | $20.90 | $20.72 | $20.76 | $20.76 | 2,085,468 |
| 2024-07-23 | $21.00 | $21.02 | $20.83 | $20.87 | $20.87 | 1,782,106 |
| 2024-07-22 | $20.71 | $20.98 | $20.71 | $20.98 | $20.98 | 2,531,986 |
| 2024-07-19 | $20.84 | $20.89 | $20.68 | $20.71 | $20.71 | 2,127,786 |
| 2024-07-18 | $21.08 | $21.12 | $20.80 | $20.85 | $20.85 | 2,680,146 |
| 2024-07-17 | $21.04 | $21.12 | $21.00 | $21.07 | $21.07 | 2,595,828 |
| 2024-07-16 | $21.07 | $21.17 | $21.00 | $21.02 | $21.02 | 2,602,333 |
| 2024-07-15 | $21.24 | $21.24 | $21.01 | $21.03 | $21.03 | 3,044,200 |
| 2024-07-12 | $21.24 | $21.34 | $21.17 | $21.19 | $21.19 | 3,456,650 |
| 2024-07-11 | $21.18 | $21.23 | $21.09 | $21.22 | $21.22 | 3,343,464 |
| 2024-07-10 | $21.10 | $21.16 | $21.06 | $21.15 | $21.15 | 1,876,186 |
| 2024-07-09 | $21.15 | $21.18 | $21.04 | $21.06 | $21.06 | 2,267,353 |
| 2024-07-08 | $21.12 | $21.18 | $21.08 | $21.15 | $21.15 | 2,208,693 |
| 2024-07-05 | $20.96 | $21.12 | $20.94 | $21.10 | $21.10 | 2,683,447 |
| 2024-07-03 | $20.88 | $21.00 | $20.86 | $20.96 | $20.96 | 1,336,444 |
| 2024-07-02 | $20.67 | $20.89 | $20.67 | $20.88 | $20.88 | 2,119,960 |
| 2024-07-01 | $20.90 | $20.93 | $20.66 | $20.71 | $20.71 | 2,727,703 |
| 2024-06-28 | $20.90 | $20.94 | $20.81 | $20.84 | $20.84 | 4,955,115 |
| 2024-06-27 | $20.56 | $20.93 | $20.54 | $20.80 | $20.80 | 3,812,415 |
| 2024-06-26 | $20.47 | $20.62 | $20.46 | $20.57 | $20.57 | 2,442,201 |
| 2024-06-25 | $20.66 | $20.70 | $20.51 | $20.52 | $20.52 | 3,176,197 |
| 2024-06-24 | $20.59 | $20.73 | $20.55 | $20.67 | $20.67 | 4,042,568 |
| 2024-06-21 | $20.57 | $20.60 | $20.50 | $20.58 | $20.58 | 4,037,714 |
| 2024-06-20 | $20.60 | $20.65 | $20.50 | $20.58 | $20.58 | 2,671,822 |
| 2024-06-18 | $20.66 | $20.72 | $20.55 | $20.59 | $20.59 | 3,644,490 |
| 2024-06-17 | $20.66 | $20.75 | $20.47 | $20.71 | $20.71 | 4,602,446 |
| 2024-06-14 | $20.79 | $20.96 | $20.59 | $20.68 | $20.68 | 5,280,195 |
| 2024-06-13 | $21.49 | $21.50 | $21.12 | $21.27 | $20.79 | 5,764,460 |
| 2024-06-12 | $21.50 | $21.59 | $21.40 | $21.43 | $20.94 | 4,598,455 |
| 2024-06-11 | $21.56 | $21.57 | $21.39 | $21.41 | $20.92 | 2,822,193 |
| 2024-06-10 | $21.57 | $21.60 | $21.48 | $21.52 | $21.03 | 3,030,625 |
| 2024-06-07 | $21.31 | $21.58 | $21.28 | $21.53 | $21.04 | 2,422,692 |
| 2024-06-06 | $21.55 | $21.84 | $21.28 | $21.36 | $20.88 | 5,345,114 |
| 2024-06-05 | $21.61 | $21.62 | $21.47 | $21.58 | $21.09 | 3,745,787 |
| 2024-06-04 | $21.54 | $21.67 | $21.52 | $21.57 | $21.08 | 2,892,224 |
| 2024-06-03 | $21.61 | $21.67 | $21.42 | $21.57 | $21.08 | 5,027,147 |
| 2024-05-31 | $21.45 | $21.59 | $21.40 | $21.57 | $21.08 | 2,587,517 |
| 2024-05-30 | $21.26 | $21.46 | $21.23 | $21.42 | $20.93 | 3,155,629 |
| 2024-05-29 | $21.27 | $21.30 | $21.13 | $21.25 | $20.77 | 2,531,017 |
| 2024-05-28 | $21.41 | $21.48 | $21.28 | $21.34 | $20.86 | 2,744,348 |
| 2024-05-24 | $21.21 | $21.35 | $21.21 | $21.35 | $20.87 | 1,933,749 |
| 2024-05-23 | $21.34 | $21.35 | $21.19 | $21.20 | $20.72 | 2,553,471 |
| 2024-05-22 | $21.46 | $21.51 | $21.31 | $21.37 | $20.89 | 2,619,624 |
| 2024-05-21 | $21.36 | $21.53 | $21.33 | $21.46 | $20.97 | 3,428,457 |
| 2024-05-20 | $21.30 | $21.42 | $21.28 | $21.33 | $20.85 | 4,526,080 |
| 2024-05-17 | $21.23 | $21.28 | $21.13 | $21.28 | $21.28 | 4,424,110 |
| 2024-05-16 | $21.20 | $21.26 | $21.13 | $21.15 | $21.15 | 4,188,810 |
| 2024-05-15 | $21.27 | $21.34 | $21.14 | $21.17 | $21.17 | 5,163,753 |
| 2024-05-14 | $21.17 | $21.40 | $21.14 | $21.25 | $21.25 | 4,198,354 |
| 2024-05-13 | $21.15 | $21.31 | $21.09 | $21.14 | $21.14 | 4,152,687 |
| 2024-05-10 | $20.90 | $21.14 | $20.90 | $21.10 | $21.10 | 3,383,341 |
| 2024-05-09 | $20.78 | $20.95 | $20.76 | $20.92 | $20.92 | 2,226,152 |
| 2024-05-08 | $20.82 | $20.90 | $20.74 | $20.78 | $20.78 | 3,203,598 |
| 2024-05-07 | $21.03 | $21.04 | $20.78 | $20.80 | $20.80 | 3,489,811 |
| 2024-05-06 | $20.69 | $20.92 | $20.68 | $20.89 | $20.89 | 4,237,910 |
| 2024-05-03 | $20.65 | $20.70 | $20.45 | $20.61 | $20.61 | 2,902,245 |
| 2024-05-02 | $21.00 | $21.00 | $20.53 | $20.54 | $20.54 | 4,272,351 |
| 2024-05-01 | $20.55 | $21.00 | $20.52 | $20.85 | $20.85 | 3,901,334 |
| 2024-04-30 | $20.81 | $20.91 | $20.59 | $20.61 | $20.61 | 2,557,588 |
| 2024-04-29 | $20.90 | $20.94 | $20.79 | $20.81 | $20.81 | 2,766,560 |
| 2024-04-26 | $20.64 | $20.84 | $20.64 | $20.78 | $20.78 | 2,640,447 |
| 2024-04-25 | $20.75 | $20.75 | $20.62 | $20.63 | $20.63 | 2,272,103 |
| 2024-04-24 | $20.74 | $20.81 | $20.68 | $20.79 | $20.79 | 2,126,215 |
| 2024-04-23 | $20.65 | $20.75 | $20.61 | $20.74 | $20.74 | 2,079,078 |
| 2024-04-22 | $20.60 | $20.69 | $20.56 | $20.66 | $20.66 | 2,787,135 |
| 2024-04-19 | $20.41 | $20.66 | $20.41 | $20.59 | $20.59 | 2,427,375 |
| 2024-04-18 | $20.33 | $20.45 | $20.26 | $20.42 | $20.42 | 1,988,532 |
| 2024-04-17 | $20.28 | $20.44 | $20.21 | $20.33 | $20.33 | 1,987,640 |
| 2024-04-16 | $20.20 | $20.32 | $20.13 | $20.24 | $20.24 | 3,163,799 |
| 2024-04-15 | $20.37 | $20.50 | $20.15 | $20.24 | $20.24 | 2,733,269 |
| 2024-04-12 | $20.52 | $20.58 | $20.22 | $20.28 | $20.28 | 2,826,405 |
| 2024-04-11 | $20.36 | $20.56 | $20.32 | $20.52 | $20.52 | 2,964,941 |
| 2024-04-10 | $20.42 | $20.51 | $20.28 | $20.39 | $20.39 | 3,010,322 |
| 2024-04-09 | $20.62 | $20.62 | $20.45 | $20.53 | $20.53 | 1,937,033 |
| 2024-04-08 | $20.58 | $20.62 | $20.49 | $20.56 | $20.56 | 2,137,005 |
| 2024-04-05 | $20.40 | $20.58 | $20.36 | $20.57 | $20.57 | 2,069,580 |
| 2024-04-04 | $20.58 | $20.62 | $20.36 | $20.36 | $20.36 | 2,411,704 |
| 2024-04-03 | $20.49 | $20.53 | $20.43 | $20.48 | $20.48 | 2,247,247 |
| 2024-04-02 | $20.38 | $20.54 | $20.34 | $20.53 | $20.53 | 3,438,208 |
| 2024-04-01 | $20.75 | $20.82 | $20.33 | $20.39 | $20.39 | 4,725,485 |
| 2024-03-28 | $20.62 | $20.86 | $20.54 | $20.82 | $20.82 | 7,452,774 |
| 2024-03-27 | $20.35 | $20.49 | $20.31 | $20.48 | $20.48 | 4,138,241 |
| 2024-03-26 | $20.13 | $20.29 | $20.09 | $20.24 | $20.24 | 3,142,272 |
| 2024-03-25 | $19.99 | $20.21 | $19.99 | $20.12 | $20.12 | 3,642,961 |
| 2024-03-22 | $20.04 | $20.08 | $19.92 | $19.99 | $19.99 | 2,272,059 |
| 2024-03-21 | $19.95 | $20.10 | $19.92 | $20.05 | $20.05 | 3,458,093 |
| 2024-03-20 | $19.92 | $19.96 | $19.75 | $19.94 | $19.94 | 4,162,066 |
| 2024-03-19 | $20.07 | $20.10 | $19.85 | $19.95 | $19.95 | 4,047,479 |
| 2024-03-18 | $20.14 | $20.19 | $20.00 | $20.05 | $20.05 | 4,961,044 |
| 2024-03-15 | $20.01 | $20.20 | $19.94 | $20.19 | $20.19 | 4,003,209 |
| 2024-03-14 | $20.35 | $20.35 | $19.93 | $19.99 | $19.99 | 4,965,745 |
| 2024-03-13 | $20.79 | $20.86 | $20.73 | $20.78 | $20.29 | 4,111,051 |
| 2024-03-12 | $20.62 | $20.74 | $20.53 | $20.73 | $20.24 | 4,343,423 |
| 2024-03-11 | $20.60 | $20.71 | $20.50 | $20.54 | $20.06 | 4,066,985 |
| 2024-03-08 | $20.51 | $20.65 | $20.49 | $20.51 | $20.51 | 3,376,852 |
| 2024-03-07 | $20.46 | $20.49 | $20.38 | $20.46 | $20.46 | 3,554,097 |
| 2024-03-06 | $20.31 | $20.44 | $20.27 | $20.39 | $20.39 | 3,029,106 |
| 2024-03-05 | $20.32 | $20.38 | $20.21 | $20.23 | $20.23 | 3,793,018 |
| 2024-03-04 | $20.27 | $20.37 | $20.21 | $20.32 | $20.32 | 3,489,323 |
| 2024-03-01 | $20.27 | $20.29 | $20.15 | $20.23 | $20.23 | 2,687,386 |
| 2024-02-29 | $20.25 | $20.25 | $20.13 | $20.23 | $20.23 | 2,448,065 |
| 2024-02-28 | $20.23 | $20.25 | $20.10 | $20.16 | $20.16 | 4,196,192 |
| 2024-02-27 | $20.14 | $20.28 | $20.01 | $20.22 | $20.22 | 4,971,277 |
| 2024-02-26 | $20.11 | $20.18 | $20.03 | $20.07 | $20.07 | 3,252,705 |
| 2024-02-23 | $20.16 | $20.17 | $20.05 | $20.11 | $20.11 | 3,871,963 |
| 2024-02-22 | $20.04 | $20.12 | $19.97 | $20.11 | $20.11 | 4,987,708 |
| 2024-02-21 | $20.17 | $20.17 | $19.94 | $20.03 | $20.03 | 4,743,261 |
| 2024-02-20 | $20.17 | $20.18 | $20.02 | $20.11 | $20.11 | 4,599,769 |
| 2024-02-16 | $20.14 | $20.19 | $20.06 | $20.15 | $20.15 | 4,400,250 |
| 2024-02-15 | $20.28 | $20.37 | $20.14 | $20.17 | $20.17 | 4,487,391 |
| 2024-02-14 | $20.29 | $20.32 | $20.14 | $20.24 | $20.24 | 4,398,583 |
| 2024-02-13 | $20.07 | $20.25 | $20.00 | $20.22 | $20.22 | 3,550,911 |
| 2024-02-12 | $20.06 | $20.29 | $20.02 | $20.19 | $20.19 | 3,309,278 |
| 2024-02-09 | $20.05 | $20.08 | $19.95 | $20.07 | $20.07 | 3,268,138 |
| 2024-02-08 | $20.20 | $20.22 | $19.88 | $20.01 | $20.01 | 5,524,339 |
| 2024-02-07 | $20.08 | $20.30 | $19.99 | $20.19 | $20.19 | 6,248,997 |
| 2024-02-06 | $19.95 | $19.96 | $19.78 | $19.94 | $19.94 | 4,694,722 |
| 2024-02-05 | $20.10 | $20.13 | $19.84 | $19.97 | $19.97 | 4,431,584 |
| 2024-02-02 | $20.03 | $20.22 | $20.00 | $20.17 | $20.17 | 2,949,844 |
| 2024-02-01 | $20.22 | $20.25 | $19.92 | $20.08 | $20.08 | 6,836,704 |
| 2024-01-31 | $20.58 | $20.60 | $20.21 | $20.23 | $20.23 | 6,838,133 |
| 2024-01-30 | $20.47 | $20.65 | $20.47 | $20.61 | $20.61 | 2,407,085 |
| 2024-01-29 | $20.60 | $20.60 | $20.41 | $20.52 | $20.52 | 3,040,202 |
| 2024-01-26 | $20.50 | $20.61 | $20.47 | $20.56 | $20.56 | 2,427,850 |
| 2024-01-25 | $20.45 | $20.49 | $20.34 | $20.49 | $20.49 | 2,701,273 |
| 2024-01-24 | $20.46 | $20.46 | $20.31 | $20.33 | $20.33 | 1,972,859 |
| 2024-01-23 | $20.39 | $20.44 | $20.34 | $20.42 | $20.42 | 2,008,533 |
| 2024-01-22 | $20.40 | $20.48 | $20.30 | $20.39 | $20.39 | 2,970,210 |
| 2024-01-19 | $20.34 | $20.39 | $20.22 | $20.36 | $20.36 | 2,709,883 |
| 2024-01-18 | $20.14 | $20.31 | $20.14 | $20.28 | $20.28 | 2,244,584 |
| 2024-01-17 | $20.12 | $20.28 | $20.10 | $20.17 | $20.17 | 2,455,385 |
| 2024-01-16 | $20.35 | $20.37 | $20.13 | $20.18 | $20.18 | 4,725,942 |
| 2024-01-12 | $20.32 | $20.44 | $20.30 | $20.40 | $20.40 | 2,451,578 |
| 2024-01-11 | $20.41 | $20.43 | $20.13 | $20.30 | $20.30 | 3,249,836 |
| 2024-01-10 | $20.31 | $20.44 | $20.28 | $20.41 | $20.41 | 2,731,932 |
| 2024-01-09 | $20.33 | $20.39 | $20.28 | $20.31 | $20.31 | 2,778,982 |
| 2024-01-08 | $20.33 | $20.44 | $20.31 | $20.39 | $20.39 | 3,075,072 |
| 2024-01-05 | $20.50 | $20.55 | $20.31 | $20.41 | $20.41 | 3,908,653 |
| 2024-01-04 | $20.05 | $20.62 | $20.01 | $20.48 | $20.48 | 8,354,034 |
| 2024-01-03 | $19.97 | $20.09 | $19.87 | $20.03 | $20.03 | 3,145,517 |
| 2024-01-02 | $19.97 | $20.06 | $19.90 | $20.03 | $20.03 | 2,902,667 |
| 2023-12-29 | $20.08 | $20.09 | $19.99 | $20.03 | $20.03 | 3,586,932 |
| 2023-12-28 | $20.09 | $20.17 | $20.01 | $20.08 | $20.08 | 4,032,396 |
| 2023-12-27 | $19.95 | $20.05 | $19.82 | $20.05 | $20.05 | 3,716,993 |
| 2023-12-26 | $19.76 | $20.02 | $19.75 | $19.94 | $19.94 | 4,519,319 |
| 2023-12-22 | $19.64 | $19.81 | $19.64 | $19.76 | $19.76 | 2,869,358 |
| 2023-12-21 | $19.63 | $19.64 | $19.50 | $19.62 | $19.62 | 3,168,404 |
| 2023-12-20 | $19.70 | $19.78 | $19.55 | $19.55 | $19.55 | 3,359,415 |
| 2023-12-19 | $19.75 | $19.80 | $19.68 | $19.72 | $19.72 | 3,336,243 |
| 2023-12-18 | $19.65 | $19.85 | $19.55 | $19.75 | $19.75 | 4,735,722 |
| 2023-12-15 | $19.72 | $19.75 | $19.52 | $19.58 | $19.58 | 4,684,381 |
| 2023-12-14 | $19.85 | $19.97 | $19.61 | $19.74 | $19.74 | 9,085,874 |
| 2023-12-13 | $20.12 | $20.21 | $19.99 | $20.21 | $19.73 | 9,989,157 |
| 2023-12-12 | $20.10 | $20.21 | $20.07 | $20.12 | $19.64 | 5,085,398 |
| 2023-12-11 | $20.17 | $20.20 | $20.00 | $20.06 | $19.58 | 4,622,929 |
| 2023-12-08 | $19.90 | $20.12 | $19.89 | $20.08 | $19.60 | 6,926,851 |
| 2023-12-07 | $19.76 | $19.95 | $19.72 | $19.94 | $19.47 | 3,469,033 |
| 2023-12-06 | $19.80 | $19.87 | $19.71 | $19.71 | $19.24 | 2,958,173 |
| 2023-12-05 | $19.88 | $19.89 | $19.71 | $19.78 | $19.31 | 3,914,853 |
| 2023-12-04 | $19.93 | $19.95 | $19.85 | $19.86 | $19.39 | 3,724,030 |
| 2023-12-01 | $19.83 | $19.94 | $19.77 | $19.92 | $19.92 | 3,551,612 |
| 2023-11-30 | $19.82 | $19.84 | $19.75 | $19.82 | $19.82 | 3,109,675 |
| 2023-11-29 | $19.83 | $19.86 | $19.75 | $19.77 | $19.77 | 2,310,143 |
| 2023-11-28 | $19.84 | $19.87 | $19.70 | $19.75 | $19.75 | 3,329,885 |
| 2023-11-27 | $19.90 | $19.94 | $19.81 | $19.85 | $19.85 | 2,508,044 |
| 2023-11-24 | $19.88 | $19.92 | $19.79 | $19.89 | $19.89 | 1,277,301 |
| 2023-11-22 | $19.80 | $19.85 | $19.75 | $19.84 | $19.84 | 2,321,090 |
| 2023-11-21 | $19.74 | $19.80 | $19.70 | $19.74 | $19.74 | 2,465,650 |
| 2023-11-20 | $19.72 | $19.80 | $19.66 | $19.73 | $19.73 | 2,801,798 |
| 2023-11-17 | $19.70 | $19.73 | $19.63 | $19.65 | $19.65 | 1,989,712 |
| 2023-11-16 | $19.70 | $19.76 | $19.61 | $19.63 | $19.63 | 2,374,333 |
| 2023-11-15 | $19.74 | $19.76 | $19.59 | $19.69 | $19.69 | 3,732,048 |
| 2023-11-14 | $19.70 | $19.76 | $19.62 | $19.75 | $19.75 | 4,193,718 |
| 2023-11-13 | $19.61 | $19.67 | $19.51 | $19.60 | $19.60 | 2,272,702 |
| 2023-11-10 | $19.50 | $19.61 | $19.46 | $19.61 | $19.61 | 2,265,557 |
| 2023-11-09 | $19.63 | $19.74 | $19.41 | $19.46 | $19.46 | 2,959,820 |
| 2023-11-08 | $19.51 | $19.57 | $19.46 | $19.53 | $19.53 | 1,959,350 |
| 2023-11-07 | $19.62 | $19.62 | $19.43 | $19.51 | $19.51 | 1,502,467 |
| 2023-11-06 | $19.68 | $19.70 | $19.42 | $19.54 | $19.54 | 2,664,705 |
| 2023-11-03 | $19.75 | $19.76 | $19.61 | $19.66 | $19.66 | 3,211,975 |
| 2023-11-02 | $19.25 | $19.60 | $19.24 | $19.59 | $19.59 | 3,226,250 |
| 2023-11-01 | $18.99 | $19.21 | $18.97 | $19.19 | $19.19 | 2,266,085 |
| 2023-10-31 | $19.03 | $19.15 | $18.86 | $18.96 | $18.96 | 2,930,857 |
| 2023-10-30 | $18.76 | $18.99 | $18.73 | $18.99 | $18.99 | 3,742,079 |
| 2023-10-27 | $18.99 | $18.99 | $18.59 | $18.66 | $18.66 | 3,021,370 |
| 2023-10-26 | $18.90 | $19.02 | $18.86 | $18.89 | $18.89 | 2,298,630 |
| 2023-10-25 | $19.00 | $19.12 | $18.80 | $18.90 | $18.90 | 2,818,625 |
| 2023-10-24 | $19.10 | $19.34 | $18.88 | $18.99 | $18.99 | 4,109,039 |
| 2023-10-23 | $18.68 | $18.90 | $18.55 | $18.81 | $18.81 | 5,092,794 |
| 2023-10-20 | $18.99 | $19.02 | $18.61 | $18.79 | $18.79 | 3,203,695 |
| 2023-10-19 | $19.24 | $19.26 | $18.87 | $18.92 | $18.92 | 3,635,981 |
| 2023-10-18 | $19.48 | $19.49 | $19.21 | $19.24 | $19.24 | 1,904,684 |
| 2023-10-17 | $19.33 | $19.53 | $19.33 | $19.50 | $19.50 | 2,546,921 |
| 2023-10-16 | $19.15 | $19.50 | $19.13 | $19.48 | $19.48 | 2,929,777 |
| 2023-10-13 | $19.11 | $19.18 | $19.01 | $19.03 | $19.03 | 1,704,519 |
| 2023-10-12 | $19.38 | $19.39 | $19.02 | $19.06 | $19.06 | 3,792,054 |
| 2023-10-11 | $19.26 | $19.39 | $19.18 | $19.31 | $19.31 | 1,750,160 |
| 2023-10-10 | $19.19 | $19.36 | $19.18 | $19.23 | $19.23 | 2,033,859 |
| 2023-10-09 | $18.92 | $19.24 | $18.90 | $19.19 | $19.19 | 1,755,126 |
| 2023-10-06 | $18.79 | $19.08 | $18.79 | $18.96 | $18.96 | 1,807,851 |
| 2023-10-05 | $18.73 | $18.89 | $18.73 | $18.89 | $18.89 | 2,384,281 |
| 2023-10-04 | $18.79 | $18.87 | $18.68 | $18.75 | $18.75 | 3,054,304 |
| 2023-10-03 | $19.10 | $19.15 | $18.72 | $18.78 | $18.78 | 4,314,689 |
| 2023-10-02 | $19.50 | $19.52 | $19.10 | $19.17 | $19.17 | 3,726,316 |
| 2023-09-29 | $19.73 | $19.79 | $19.46 | $19.47 | $19.47 | 3,685,323 |
| 2023-09-28 | $19.45 | $19.65 | $19.43 | $19.64 | $19.64 | 2,565,419 |
| 2023-09-27 | $19.30 | $19.59 | $19.30 | $19.43 | $19.43 | 3,538,115 |
| 2023-09-26 | $19.50 | $19.51 | $19.22 | $19.22 | $19.22 | 2,745,431 |
| 2023-09-25 | $19.19 | $19.60 | $19.19 | $19.53 | $19.53 | 3,646,999 |
| 2023-09-22 | $19.12 | $19.31 | $19.12 | $19.22 | $19.22 | 2,518,776 |
| 2023-09-21 | $19.26 | $19.30 | $19.07 | $19.08 | $19.08 | 2,140,500 |
| 2023-09-20 | $19.40 | $19.45 | $19.30 | $19.31 | $19.31 | 2,287,540 |
| 2023-09-19 | $19.33 | $19.43 | $19.31 | $19.35 | $19.35 | 1,886,560 |
| 2023-09-18 | $19.28 | $19.35 | $19.20 | $19.33 | $19.33 | 2,328,150 |
| 2023-09-15 | $19.24 | $19.32 | $19.24 | $19.27 | $19.27 | 3,544,458 |
| 2023-09-14 | $19.32 | $19.37 | $19.24 | $19.30 | $19.30 | 3,391,238 |
| 2023-09-13 | $19.68 | $19.80 | $19.63 | $19.75 | $19.27 | 2,668,002 |
| 2023-09-12 | $19.71 | $19.73 | $19.62 | $19.62 | $19.14 | 2,444,601 |
| 2023-09-11 | $19.62 | $19.67 | $19.54 | $19.61 | $19.13 | 2,790,326 |
| 2023-09-08 | $19.48 | $19.60 | $19.43 | $19.57 | $19.57 | 2,272,810 |
| 2023-09-07 | $19.27 | $19.46 | $19.21 | $19.41 | $19.41 | 1,701,434 |
| 2023-09-06 | $19.35 | $19.35 | $19.18 | $19.20 | $19.20 | 2,959,585 |
| 2023-09-05 | $19.55 | $19.57 | $19.36 | $19.37 | $19.37 | 2,637,747 |
| 2023-09-01 | $19.60 | $19.62 | $19.48 | $19.50 | $19.50 | 1,921,807 |
| 2023-08-31 | $19.50 | $19.55 | $19.47 | $19.49 | $19.49 | 1,729,155 |
| 2023-08-30 | $19.45 | $19.56 | $19.43 | $19.45 | $19.45 | 1,969,139 |
| 2023-08-29 | $19.43 | $19.46 | $19.33 | $19.41 | $19.41 | 1,721,800 |
| 2023-08-28 | $19.29 | $19.40 | $19.29 | $19.36 | $19.36 | 2,027,044 |
| 2023-08-25 | $19.21 | $19.34 | $19.17 | $19.24 | $19.24 | 2,253,342 |
| 2023-08-24 | $19.23 | $19.37 | $19.16 | $19.21 | $19.21 | 1,658,047 |
| 2023-08-23 | $19.07 | $19.22 | $19.07 | $19.18 | $19.18 | 2,495,970 |
| 2023-08-22 | $19.30 | $19.32 | $19.06 | $19.07 | $19.07 | 2,537,772 |
| 2023-08-21 | $19.29 | $19.32 | $19.15 | $19.29 | $19.29 | 1,786,446 |
| 2023-08-18 | $19.10 | $19.33 | $19.07 | $19.28 | $19.28 | 2,416,977 |
| 2023-08-17 | $19.36 | $19.38 | $19.10 | $19.16 | $19.16 | 2,249,330 |
| 2023-08-16 | $19.30 | $19.41 | $19.27 | $19.31 | $19.31 | 2,108,679 |
| 2023-08-15 | $19.49 | $19.52 | $19.32 | $19.35 | $19.35 | 2,445,923 |
| 2023-08-14 | $19.55 | $19.59 | $19.47 | $19.54 | $19.54 | 1,777,740 |
| 2023-08-11 | $19.56 | $19.62 | $19.51 | $19.54 | $19.54 | 1,932,961 |
| 2023-08-10 | $19.61 | $19.63 | $19.50 | $19.56 | $19.56 | 2,080,857 |
| 2023-08-09 | $19.65 | $19.65 | $19.45 | $19.56 | $19.56 | 2,743,941 |
| 2023-08-08 | $19.53 | $19.64 | $19.42 | $19.64 | $19.64 | 1,909,746 |
| 2023-08-07 | $19.65 | $19.66 | $19.53 | $19.62 | $19.62 | 1,908,393 |
| 2023-08-04 | $19.52 | $19.70 | $19.52 | $19.55 | $19.55 | 3,758,143 |
| 2023-08-03 | $19.38 | $19.57 | $19.28 | $19.51 | $19.51 | 2,368,285 |
| 2023-08-02 | $19.49 | $19.58 | $19.37 | $19.38 | $19.38 | 3,962,607 |
| 2023-08-01 | $19.51 | $19.62 | $19.37 | $19.53 | $19.53 | 3,065,976 |
| 2023-07-31 | $19.68 | $19.75 | $19.42 | $19.60 | $19.60 | 10,504,885 |
| 2023-07-28 | $19.70 | $19.74 | $19.46 | $19.55 | $19.55 | 7,911,250 |
| 2023-07-27 | $19.85 | $19.88 | $19.69 | $19.75 | $19.75 | 4,556,144 |
| 2023-07-26 | $19.53 | $19.98 | $19.49 | $19.81 | $19.81 | 8,437,897 |
| 2023-07-25 | $19.70 | $20.05 | $19.41 | $19.41 | $19.41 | 5,683,837 |
| 2023-07-24 | $19.52 | $19.70 | $19.51 | $19.62 | $19.62 | 2,057,165 |
| 2023-07-21 | $19.54 | $19.58 | $19.37 | $19.52 | $19.52 | 2,007,129 |
| 2023-07-20 | $19.62 | $19.63 | $19.41 | $19.47 | $19.47 | 2,359,277 |
| 2023-07-19 | $19.64 | $19.77 | $19.61 | $19.62 | $19.62 | 2,395,286 |
| 2023-07-18 | $19.37 | $19.72 | $19.37 | $19.62 | $19.62 | 3,699,022 |
| 2023-07-17 | $19.11 | $19.39 | $19.08 | $19.33 | $19.33 | 1,831,296 |
| 2023-07-14 | $19.35 | $19.35 | $19.05 | $19.19 | $19.19 | 1,908,470 |
| 2023-07-13 | $19.33 | $19.39 | $19.24 | $19.32 | $19.32 | 2,849,062 |
| 2023-07-12 | $19.23 | $19.31 | $19.19 | $19.27 | $19.27 | 2,496,915 |
| 2023-07-11 | $19.10 | $19.17 | $19.08 | $19.12 | $19.12 | 2,296,459 |
| 2023-07-10 | $19.12 | $19.21 | $18.97 | $19.06 | $19.06 | 2,356,598 |
| 2023-07-07 | $18.90 | $19.15 | $18.90 | $19.08 | $19.08 | 2,702,101 |
| 2023-07-06 | $18.80 | $18.99 | $18.63 | $18.97 | $18.97 | 2,792,444 |
| 2023-07-05 | $18.87 | $18.91 | $18.84 | $18.86 | $18.86 | 2,043,941 |
| 2023-07-03 | $18.78 | $19.05 | $18.75 | $18.89 | $18.89 | 1,881,033 |
| 2023-06-30 | $18.97 | $19.07 | $18.78 | $18.79 | $18.79 | 3,622,508 |
| 2023-06-29 | $18.66 | $18.82 | $18.63 | $18.80 | $18.80 | 1,888,886 |
| 2023-06-28 | $18.32 | $18.63 | $18.28 | $18.62 | $18.62 | 2,310,552 |
| 2023-06-27 | $18.31 | $18.42 | $18.22 | $18.28 | $18.28 | 2,010,747 |
| 2023-06-26 | $18.06 | $18.36 | $18.02 | $18.27 | $18.27 | 2,512,394 |
| 2023-06-23 | $18.17 | $18.20 | $18.01 | $18.02 | $18.02 | 2,372,617 |
| 2023-06-22 | $18.54 | $18.55 | $18.16 | $18.17 | $18.17 | 3,763,860 |
| 2023-06-21 | $18.51 | $18.64 | $18.46 | $18.59 | $18.59 | 2,924,337 |
| 2023-06-20 | $18.60 | $18.68 | $18.51 | $18.54 | $18.54 | 1,939,060 |
| 2023-06-16 | $18.78 | $18.82 | $18.57 | $18.68 | $18.68 | 8,982,224 |
| 2023-06-15 | $18.53 | $18.68 | $18.49 | $18.65 | $18.65 | 2,830,307 |
| 2023-06-14 | $18.61 | $18.65 | $18.46 | $18.54 | $18.54 | 3,716,503 |
| 2023-06-13 | $19.12 | $19.15 | $19.00 | $19.05 | $18.57 | 6,816,887 |
| 2023-06-12 | $19.15 | $19.19 | $18.93 | $19.05 | $18.57 | 3,710,980 |
| 2023-06-09 | $19.10 | $19.18 | $18.97 | $19.11 | $19.11 | 3,190,717 |
| 2023-06-08 | $19.03 | $19.19 | $18.96 | $19.08 | $19.08 | 8,040,334 |
| 2023-06-07 | $19.11 | $19.20 | $19.02 | $19.03 | $19.03 | 5,768,258 |
| 2023-06-06 | $19.08 | $19.21 | $18.96 | $19.07 | $19.07 | 3,724,431 |
| 2023-06-05 | $19.07 | $19.15 | $18.99 | $19.08 | $19.08 | 2,776,671 |
| 2023-06-02 | $19.16 | $19.20 | $19.02 | $19.09 | $19.09 | 5,041,990 |
| 2023-06-01 | $18.75 | $19.02 | $18.75 | $19.02 | $19.02 | 2,365,853 |
| 2023-05-31 | $18.86 | $18.88 | $18.72 | $18.74 | $18.74 | 1,830,476 |
| 2023-05-30 | $18.87 | $18.92 | $18.77 | $18.88 | $18.88 | 1,510,043 |
| 2023-05-26 | $18.68 | $18.85 | $18.63 | $18.82 | $18.82 | 1,409,510 |
| 2023-05-25 | $18.70 | $18.83 | $18.59 | $18.67 | $18.67 | 2,353,168 |
| 2023-05-24 | $18.64 | $18.81 | $18.40 | $18.75 | $18.75 | 2,756,958 |
| 2023-05-23 | $18.76 | $18.92 | $18.70 | $18.74 | $18.74 | 2,179,016 |
| 2023-05-22 | $18.82 | $18.88 | $18.70 | $18.77 | $18.77 | 1,903,407 |
| 2023-05-19 | $18.62 | $18.87 | $18.60 | $18.72 | $18.72 | 2,825,355 |
| 2023-05-18 | $18.40 | $18.60 | $18.34 | $18.58 | $18.58 | 2,283,980 |
| 2023-05-17 | $18.28 | $18.44 | $18.16 | $18.40 | $18.40 | 1,893,813 |
| 2023-05-16 | $18.37 | $18.42 | $18.09 | $18.11 | $18.11 | 2,263,125 |
| 2023-05-15 | $18.33 | $18.43 | $18.31 | $18.39 | $18.39 | 1,729,874 |
| 2023-05-12 | $18.25 | $18.33 | $18.19 | $18.25 | $18.25 | 1,878,452 |
| 2023-05-11 | $18.27 | $18.27 | $18.07 | $18.23 | $18.23 | 1,710,355 |
| 2023-05-10 | $18.39 | $18.45 | $18.22 | $18.31 | $18.31 | 1,704,059 |
| 2023-05-09 | $18.35 | $18.39 | $18.13 | $18.23 | $18.23 | 1,674,758 |
| 2023-05-08 | $18.31 | $18.47 | $18.22 | $18.42 | $18.42 | 2,082,960 |
| 2023-05-05 | $17.90 | $18.24 | $17.88 | $18.21 | $18.21 | 2,378,402 |
| 2023-05-04 | $18.01 | $18.02 | $17.53 | $17.65 | $17.65 | 3,921,220 |
| 2023-05-03 | $18.10 | $18.29 | $18.04 | $18.09 | $18.09 | 1,964,931 |
| 2023-05-02 | $18.20 | $18.25 | $17.73 | $18.04 | $18.04 | 2,781,933 |
| 2023-05-01 | $18.49 | $18.49 | $18.18 | $18.26 | $18.26 | 1,894,771 |
| 2023-04-28 | $18.28 | $18.51 | $18.21 | $18.48 | $18.48 | 1,666,876 |
| 2023-04-27 | $17.89 | $18.33 | $17.83 | $18.32 | $18.32 | 2,267,145 |
| 2023-04-26 | $18.10 | $18.10 | $17.75 | $17.81 | $17.81 | 3,126,596 |
| 2023-04-25 | $18.27 | $18.63 | $18.05 | $18.12 | $18.12 | 3,243,006 |
| 2023-04-24 | $18.17 | $18.46 | $18.12 | $18.46 | $18.46 | 3,248,765 |
| 2023-04-21 | $18.12 | $18.22 | $18.02 | $18.20 | $18.20 | 1,778,806 |
| 2023-04-20 | $18.30 | $18.33 | $18.06 | $18.13 | $18.13 | 2,672,239 |
| 2023-04-19 | $18.21 | $18.50 | $18.15 | $18.40 | $18.40 | 2,552,268 |
| 2023-04-18 | $18.29 | $18.38 | $17.97 | $18.26 | $18.26 | 4,412,505 |
| 2023-04-17 | $18.20 | $18.43 | $18.18 | $18.42 | $18.42 | 2,339,409 |
| 2023-04-14 | $18.73 | $18.87 | $18.19 | $18.25 | $18.25 | 7,062,989 |
| 2023-04-13 | $18.42 | $18.63 | $18.37 | $18.62 | $18.62 | 2,108,387 |
| 2023-04-12 | $18.29 | $18.50 | $18.29 | $18.36 | $18.36 | 2,765,132 |
| 2023-04-11 | $18.07 | $18.24 | $18.01 | $18.22 | $18.22 | 2,116,715 |
| 2023-04-10 | $18.00 | $18.14 | $17.67 | $17.94 | $17.94 | 2,988,292 |
| 2023-04-06 | $17.96 | $18.05 | $17.92 | $18.04 | $18.04 | 1,710,300 |
| 2023-04-05 | $18.00 | $18.15 | $17.85 | $17.91 | $17.91 | 2,596,865 |
| 2023-04-04 | $18.31 | $18.35 | $17.98 | $18.12 | $18.12 | 2,743,096 |
| 2023-04-03 | $18.27 | $18.50 | $18.12 | $18.30 | $18.30 | 4,741,920 |
| 2023-03-31 | $18.35 | $18.47 | $18.20 | $18.28 | $18.28 | 4,192,787 |
| 2023-03-30 | $18.00 | $18.18 | $17.96 | $18.17 | $18.17 | 3,336,526 |
| 2023-03-29 | $17.90 | $17.95 | $17.71 | $17.86 | $17.86 | 2,844,543 |
| 2023-03-28 | $17.83 | $17.85 | $17.69 | $17.75 | $17.75 | 2,275,901 |
| 2023-03-27 | $17.62 | $17.91 | $17.60 | $17.83 | $17.83 | 3,403,888 |
| 2023-03-24 | $17.13 | $17.55 | $16.95 | $17.54 | $17.54 | 3,752,621 |
| 2023-03-23 | $17.35 | $17.56 | $17.14 | $17.19 | $17.19 | 3,209,899 |
| 2023-03-22 | $17.73 | $17.75 | $17.30 | $17.31 | $17.31 | 3,998,669 |
| 2023-03-21 | $17.74 | $17.85 | $17.66 | $17.70 | $17.70 | 4,339,844 |
| 2023-03-20 | $17.63 | $17.83 | $17.37 | $17.39 | $17.39 | 4,032,116 |
| 2023-03-17 | $17.65 | $17.76 | $17.31 | $17.43 | $17.43 | 5,273,243 |
| 2023-03-16 | $17.30 | $17.85 | $17.20 | $17.79 | $17.79 | 3,736,458 |
| 2023-03-15 | $17.56 | $17.79 | $17.27 | $17.39 | $17.39 | 7,635,076 |
| 2023-03-14 | $18.02 | $18.06 | $17.63 | $17.84 | $17.84 | 4,877,723 |
| 2023-03-13 | $17.45 | $18.09 | $17.22 | $17.79 | $17.79 | 7,430,642 |
| 2023-03-10 | $18.42 | $18.48 | $17.43 | $17.67 | $17.67 | 9,778,817 |
| 2023-03-09 | $19.20 | $19.25 | $18.44 | $18.45 | $18.45 | 5,167,904 |
| 2023-03-08 | $19.20 | $19.29 | $19.13 | $19.22 | $19.22 | 2,515,293 |
| 2023-03-07 | $19.45 | $19.46 | $19.06 | $19.19 | $19.19 | 3,913,924 |
| 2023-03-06 | $19.67 | $19.69 | $19.33 | $19.41 | $19.41 | 6,939,385 |
| 2023-03-03 | $19.50 | $19.53 | $19.42 | $19.45 | $19.45 | 2,320,688 |
| 2023-03-02 | $19.32 | $19.46 | $19.24 | $19.44 | $19.44 | 2,112,343 |
| 2023-03-01 | $19.38 | $19.43 | $19.28 | $19.35 | $19.35 | 1,871,718 |
| 2023-02-28 | $19.45 | $19.54 | $19.35 | $19.36 | $19.36 | 2,519,443 |
| 2023-02-27 | $19.50 | $19.68 | $19.43 | $19.45 | $19.45 | 2,392,254 |
| 2023-02-24 | $19.30 | $19.41 | $19.26 | $19.32 | $19.32 | 2,980,055 |
| 2023-02-23 | $19.41 | $19.56 | $19.30 | $19.42 | $19.42 | 2,637,964 |
| 2023-02-22 | $19.32 | $19.48 | $19.28 | $19.41 | $19.41 | 2,112,316 |
| 2023-02-21 | $19.60 | $19.64 | $19.24 | $19.32 | $19.32 | 3,598,160 |
| 2023-02-17 | $19.76 | $19.77 | $19.53 | $19.68 | $19.68 | 2,684,434 |
| 2023-02-16 | $19.59 | $19.84 | $19.54 | $19.76 | $19.76 | 2,017,693 |
| 2023-02-15 | $19.61 | $19.71 | $19.53 | $19.69 | $19.69 | 2,595,015 |
| 2023-02-14 | $19.74 | $19.74 | $19.45 | $19.61 | $19.61 | 6,964,024 |
| 2023-02-13 | $19.78 | $19.83 | $19.58 | $19.71 | $19.71 | 8,784,617 |
| 2023-02-10 | $19.81 | $19.88 | $19.66 | $19.74 | $19.74 | 2,213,133 |
| 2023-02-09 | $20.05 | $20.10 | $19.68 | $19.82 | $19.82 | 2,484,762 |
| 2023-02-08 | $19.94 | $20.09 | $19.90 | $19.95 | $19.95 | 2,217,824 |
| 2023-02-07 | $19.81 | $20.17 | $19.75 | $20.04 | $20.04 | 3,718,603 |
| 2023-02-06 | $19.60 | $19.68 | $19.39 | $19.60 | $19.60 | 2,769,827 |
| 2023-02-03 | $19.68 | $19.85 | $19.61 | $19.69 | $19.69 | 1,805,720 |
| 2023-02-02 | $19.77 | $19.93 | $19.68 | $19.78 | $19.78 | 1,885,862 |
| 2023-02-01 | $19.31 | $19.84 | $19.31 | $19.68 | $19.68 | 2,029,026 |
| 2023-01-31 | $19.34 | $19.43 | $19.23 | $19.37 | $19.37 | 1,541,977 |
| 2023-01-30 | $19.56 | $19.67 | $19.24 | $19.24 | $19.24 | 1,963,090 |
| 2023-01-27 | $19.65 | $19.76 | $19.52 | $19.64 | $19.64 | 2,085,937 |
| 2023-01-26 | $19.47 | $19.64 | $19.39 | $19.62 | $19.62 | 2,442,917 |
| 2023-01-25 | $19.41 | $19.43 | $19.13 | $19.37 | $19.37 | 2,728,924 |
| 2023-01-24 | $19.41 | $19.53 | $19.33 | $19.46 | $19.46 | 2,251,656 |
| 2023-01-23 | $19.06 | $19.47 | $19.00 | $19.47 | $19.47 | 3,984,601 |
| 2023-01-20 | $18.87 | $19.03 | $18.75 | $19.03 | $19.03 | 2,349,831 |
| 2023-01-19 | $18.79 | $18.91 | $18.66 | $18.79 | $18.79 | 2,533,119 |
| 2023-01-18 | $18.99 | $19.18 | $18.89 | $18.89 | $18.89 | 3,882,392 |
| 2023-01-17 | $18.97 | $19.11 | $18.76 | $18.89 | $18.89 | 3,885,590 |
| 2023-01-13 | $18.85 | $19.01 | $18.71 | $18.90 | $18.90 | 11,291,527 |
| 2023-01-12 | $19.40 | $19.62 | $19.19 | $19.61 | $19.61 | 2,923,367 |
| 2023-01-11 | $18.87 | $19.34 | $18.87 | $19.32 | $19.32 | 3,304,180 |
| 2023-01-10 | $18.53 | $18.83 | $18.53 | $18.79 | $18.79 | 2,487,366 |
| 2023-01-09 | $18.53 | $18.62 | $18.46 | $18.59 | $18.59 | 2,540,517 |
| 2023-01-06 | $18.65 | $18.77 | $18.42 | $18.50 | $18.50 | 3,856,573 |
| 2023-01-05 | $18.79 | $18.86 | $18.57 | $18.60 | $18.60 | 1,635,884 |
| 2023-01-04 | $18.59 | $18.90 | $18.58 | $18.86 | $18.86 | 2,481,179 |
| 2023-01-03 | $18.67 | $18.74 | $18.40 | $18.57 | $18.57 | 2,014,771 |
| 2022-12-30 | $18.61 | $18.80 | $18.41 | $18.47 | $18.47 | 3,624,521 |
| 2022-12-29 | $18.74 | $18.98 | $18.64 | $18.70 | $18.70 | 3,271,759 |
| 2022-12-28 | $18.54 | $18.70 | $18.39 | $18.42 | $18.42 | 2,310,107 |
| 2022-12-27 | $18.75 | $18.93 | $18.54 | $18.64 | $18.64 | 2,414,084 |
| 2022-12-23 | $18.17 | $18.68 | $18.13 | $18.68 | $18.68 | 1,809,941 |
| 2022-12-22 | $18.55 | $18.69 | $17.95 | $18.18 | $18.18 | 2,767,227 |
| 2022-12-21 | $18.50 | $18.70 | $18.47 | $18.63 | $18.63 | 2,129,025 |
| 2022-12-20 | $17.98 | $18.39 | $17.97 | $18.38 | $18.38 | 2,070,907 |
| 2022-12-19 | $18.36 | $18.39 | $17.95 | $17.98 | $17.98 | 2,955,026 |
| 2022-12-16 | $18.47 | $18.51 | $18.22 | $18.36 | $18.36 | 2,822,433 |
| 2022-12-15 | $18.55 | $18.62 | $18.41 | $18.60 | $18.60 | 2,172,542 |
| 2022-12-14 | $18.81 | $18.88 | $18.52 | $18.69 | $18.69 | 2,762,263 |
| 2022-12-13 | $19.59 | $19.65 | $19.16 | $19.27 | $18.76 | 2,984,944 |
| 2022-12-12 | $19.25 | $19.27 | $19.05 | $19.21 | $18.70 | 2,673,448 |
| 2022-12-09 | $19.00 | $19.20 | $18.89 | $19.16 | $18.65 | 1,913,600 |
| 2022-12-08 | $18.73 | $18.99 | $18.69 | $18.96 | $18.46 | 1,824,091 |
| 2022-12-07 | $18.63 | $18.85 | $18.47 | $18.76 | $18.26 | 2,659,634 |
| 2022-12-06 | $19.27 | $19.27 | $18.59 | $18.66 | $18.16 | 5,555,051 |
| 2022-12-05 | $19.36 | $19.46 | $19.16 | $19.19 | $18.68 | 2,605,203 |
| 2022-12-02 | $19.22 | $19.42 | $19.06 | $19.40 | $18.88 | 1,880,878 |
| 2022-12-01 | $19.70 | $19.76 | $19.30 | $19.30 | $18.79 | 3,605,999 |
| 2022-11-30 | $19.31 | $19.66 | $19.23 | $19.65 | $19.13 | 1,996,711 |
| 2022-11-29 | $19.31 | $19.43 | $19.26 | $19.33 | $18.82 | 1,415,616 |
| 2022-11-28 | $19.68 | $19.73 | $19.22 | $19.32 | $18.81 | 3,493,675 |
| 2022-11-25 | $19.70 | $19.78 | $19.62 | $19.76 | $19.24 | 878,519 |
| 2022-11-23 | $19.63 | $19.72 | $19.53 | $19.69 | $19.17 | 1,771,599 |
| 2022-11-22 | $19.45 | $19.65 | $19.40 | $19.59 | $19.07 | 1,476,106 |
| 2022-11-21 | $19.29 | $19.49 | $19.29 | $19.39 | $18.87 | 1,652,117 |
| 2022-11-18 | $19.47 | $19.53 | $19.18 | $19.27 | $18.76 | 1,980,158 |
| 2022-11-17 | $19.26 | $19.42 | $19.10 | $19.40 | $18.88 | 2,257,984 |
| 2022-11-16 | $19.46 | $19.54 | $19.27 | $19.43 | $18.91 | 1,877,756 |
| 2022-11-15 | $19.59 | $19.75 | $19.43 | $19.47 | $18.95 | 1,955,780 |
| 2022-11-14 | $19.47 | $19.61 | $19.33 | $19.34 | $18.83 | 2,188,543 |
| 2022-11-11 | $19.50 | $19.66 | $19.30 | $19.51 | $18.99 | 2,213,585 |
| 2022-11-10 | $19.36 | $19.53 | $19.21 | $19.42 | $18.90 | 3,345,496 |
| 2022-11-09 | $19.04 | $19.28 | $18.99 | $19.04 | $18.53 | 3,158,734 |
| 2022-11-08 | $19.02 | $19.32 | $18.98 | $19.06 | $18.55 | 9,067,909 |
| 2022-11-07 | $19.53 | $19.78 | $19.47 | $19.73 | $19.21 | 1,904,528 |
| 2022-11-04 | $19.55 | $19.86 | $19.31 | $19.39 | $18.87 | 3,226,072 |
| 2022-11-03 | $19.10 | $19.51 | $19.04 | $19.37 | $18.86 | 1,984,362 |
| 2022-11-02 | $19.52 | $19.79 | $19.29 | $19.35 | $18.84 | 1,982,306 |
| 2022-11-01 | $19.59 | $19.74 | $19.48 | $19.58 | $19.06 | 1,694,493 |
| 2022-10-31 | $19.60 | $19.82 | $19.37 | $19.43 | $18.91 | 2,490,587 |
| 2022-10-28 | $19.60 | $19.72 | $19.50 | $19.60 | $19.08 | 2,321,777 |
| 2022-10-27 | $19.51 | $19.75 | $19.38 | $19.58 | $19.06 | 3,993,998 |
| 2022-10-26 | $19.14 | $19.62 | $19.14 | $19.36 | $18.85 | 4,162,099 |
| 2022-10-25 | $18.45 | $19.37 | $18.36 | $19.05 | $18.54 | 5,580,435 |
| 2022-10-24 | $18.00 | $18.31 | $17.70 | $18.18 | $17.70 | 3,974,292 |
| 2022-10-21 | $17.89 | $17.90 | $17.59 | $17.82 | $17.35 | 2,868,273 |
| 2022-10-20 | $17.90 | $18.19 | $17.85 | $17.90 | $17.42 | 1,334,328 |
| 2022-10-19 | $17.96 | $18.10 | $17.77 | $17.87 | $17.40 | 1,372,446 |
| 2022-10-18 | $18.19 | $18.30 | $17.96 | $18.06 | $17.58 | 2,964,689 |
| 2022-10-17 | $18.01 | $18.22 | $17.83 | $17.91 | $17.43 | 2,011,891 |
| 2022-10-14 | $17.94 | $18.08 | $17.67 | $17.70 | $17.23 | 1,594,159 |
| 2022-10-13 | $17.08 | $17.88 | $16.91 | $17.84 | $17.37 | 2,727,808 |
| 2022-10-12 | $17.33 | $17.54 | $17.15 | $17.36 | $16.90 | 1,427,934 |
| 2022-10-11 | $17.25 | $17.46 | $16.87 | $17.32 | $16.86 | 2,578,025 |
| 2022-10-10 | $17.75 | $17.76 | $17.26 | $17.30 | $16.84 | 1,724,935 |
| 2022-10-07 | $17.72 | $17.79 | $17.55 | $17.70 | $17.70 | 1,482,658 |
| 2022-10-06 | $18.05 | $18.21 | $17.79 | $17.81 | $17.81 | 1,634,800 |
| 2022-10-05 | $18.03 | $18.15 | $17.73 | $18.04 | $18.04 | 2,584,297 |
| 2022-10-04 | $17.65 | $18.33 | $17.65 | $18.33 | $18.33 | 3,479,731 |
| 2022-10-03 | $17.01 | $17.54 | $16.53 | $17.40 | $17.40 | 5,595,216 |
| 2022-09-30 | $17.02 | $17.18 | $16.83 | $16.88 | $16.88 | 4,282,234 |
| 2022-09-29 | $17.29 | $17.29 | $16.71 | $16.84 | $16.84 | 3,992,810 |
| 2022-09-28 | $17.03 | $17.57 | $16.86 | $17.50 | $17.50 | 2,898,364 |
| 2022-09-27 | $17.11 | $17.62 | $16.90 | $17.05 | $17.05 | 4,197,384 |
| 2022-09-26 | $17.47 | $17.63 | $16.95 | $16.97 | $16.97 | 5,851,686 |
| 2022-09-23 | $17.69 | $17.69 | $17.19 | $17.54 | $17.54 | 6,191,764 |
| 2022-09-22 | $18.58 | $18.63 | $17.83 | $17.84 | $17.84 | 3,244,570 |
| 2022-09-21 | $18.75 | $18.91 | $18.52 | $18.52 | $18.52 | 1,894,076 |
| 2022-09-20 | $18.84 | $18.88 | $18.56 | $18.62 | $18.62 | 1,681,265 |
| 2022-09-19 | $18.77 | $18.99 | $18.71 | $18.97 | $18.97 | 1,871,478 |
| 2022-09-16 | $19.03 | $19.04 | $18.81 | $18.96 | $18.96 | 3,525,233 |
| 2022-09-15 | $19.09 | $19.30 | $19.02 | $19.09 | $19.09 | 1,915,242 |
| 2022-09-14 | $19.25 | $19.35 | $18.93 | $19.03 | $19.03 | 2,305,851 |
| 2022-09-13 | $19.99 | $20.10 | $19.54 | $19.63 | $19.20 | 3,566,351 |
| 2022-09-12 | $20.11 | $20.33 | $20.02 | $20.16 | $19.71 | 3,315,382 |
| 2022-09-09 | $19.81 | $19.99 | $19.70 | $19.98 | $19.98 | 2,958,101 |
| 2022-09-08 | $19.35 | $19.59 | $19.23 | $19.59 | $19.59 | 2,131,175 |
| 2022-09-07 | $19.25 | $19.43 | $19.14 | $19.40 | $19.40 | 1,993,671 |
| 2022-09-06 | $19.37 | $19.47 | $19.03 | $19.20 | $19.20 | 2,762,769 |
| 2022-09-02 | $19.49 | $19.60 | $19.25 | $19.30 | $19.30 | 1,988,521 |
| 2022-09-01 | $19.64 | $19.67 | $19.17 | $19.30 | $19.30 | 3,647,444 |
| 2022-08-31 | $19.89 | $20.02 | $19.61 | $19.64 | $19.64 | 2,234,749 |
| 2022-08-30 | $20.18 | $20.25 | $19.66 | $19.66 | $19.66 | 3,264,150 |
| 2022-08-29 | $20.15 | $20.23 | $20.00 | $20.08 | $20.08 | 1,895,658 |
| 2022-08-26 | $20.55 | $20.57 | $20.18 | $20.20 | $20.20 | 1,607,565 |
| 2022-08-25 | $20.50 | $20.60 | $20.37 | $20.53 | $20.53 | 1,536,562 |
| 2022-08-24 | $20.23 | $20.49 | $20.12 | $20.44 | $20.44 | 1,755,315 |
| 2022-08-23 | $20.00 | $20.28 | $19.98 | $20.24 | $20.24 | 1,691,009 |
| 2022-08-22 | $20.00 | $20.04 | $19.86 | $19.96 | $19.96 | 2,155,285 |
| 2022-08-19 | $20.39 | $20.50 | $20.14 | $20.15 | $20.15 | 1,869,593 |
| 2022-08-18 | $20.33 | $20.59 | $20.31 | $20.55 | $20.55 | 1,720,567 |
| 2022-08-17 | $20.53 | $20.62 | $20.24 | $20.39 | $20.39 | 2,040,488 |
| 2022-08-16 | $20.51 | $20.75 | $20.42 | $20.70 | $20.70 | 1,785,967 |
| 2022-08-15 | $20.45 | $20.66 | $20.40 | $20.44 | $20.44 | 1,930,195 |
| 2022-08-12 | $20.39 | $20.59 | $20.26 | $20.56 | $20.56 | 1,610,377 |
| 2022-08-11 | $20.30 | $20.39 | $20.20 | $20.37 | $20.37 | 1,348,996 |
| 2022-08-10 | $20.28 | $20.37 | $20.09 | $20.15 | $20.15 | 2,381,915 |
| 2022-08-09 | $20.13 | $20.17 | $19.92 | $20.16 | $20.16 | 1,551,853 |
| 2022-08-08 | $20.00 | $20.22 | $19.96 | $20.16 | $20.16 | 1,799,690 |
| 2022-08-05 | $19.80 | $19.98 | $19.71 | $19.94 | $19.94 | 1,933,672 |
| 2022-08-04 | $19.72 | $19.81 | $19.60 | $19.73 | $19.73 | 1,886,481 |
| 2022-08-03 | $19.80 | $19.89 | $19.66 | $19.66 | $19.66 | 2,965,438 |
| 2022-08-02 | $19.69 | $19.78 | $19.55 | $19.68 | $19.68 | 2,269,930 |
| 2022-08-01 | $19.40 | $19.82 | $19.30 | $19.80 | $19.80 | 3,637,790 |
| 2022-07-29 | $19.28 | $19.67 | $19.21 | $19.39 | $19.39 | 9,433,745 |
| 2022-07-28 | $19.85 | $20.14 | $19.70 | $20.11 | $20.11 | 2,268,683 |
| 2022-07-27 | $19.73 | $19.88 | $19.43 | $19.74 | $19.74 | 3,171,048 |
| 2022-07-26 | $19.40 | $19.96 | $19.16 | $19.55 | $19.55 | 4,181,324 |
| 2022-07-25 | $19.40 | $19.43 | $19.13 | $19.22 | $19.22 | 2,844,065 |
| 2022-07-22 | $19.54 | $19.61 | $19.31 | $19.36 | $19.36 | 1,642,257 |
| 2022-07-21 | $19.60 | $19.60 | $19.34 | $19.43 | $19.43 | 4,006,983 |
| 2022-07-20 | $19.55 | $19.77 | $19.48 | $19.62 | $19.62 | 1,480,772 |
| 2022-07-19 | $19.24 | $19.56 | $19.21 | $19.55 | $19.55 | 2,078,982 |
| 2022-07-18 | $19.13 | $19.30 | $19.03 | $19.11 | $19.11 | 1,778,786 |
| 2022-07-15 | $18.81 | $19.08 | $18.62 | $18.96 | $18.96 | 2,056,877 |
| 2022-07-14 | $18.70 | $18.81 | $18.60 | $18.74 | $18.74 | 2,364,125 |
| 2022-07-13 | $18.95 | $19.05 | $18.74 | $18.96 | $18.96 | 1,931,731 |
| 2022-07-12 | $18.75 | $19.23 | $18.69 | $19.12 | $19.12 | 2,521,814 |
| 2022-07-11 | $19.00 | $19.02 | $18.81 | $18.81 | $18.81 | 1,655,586 |
| 2022-07-08 | $18.87 | $19.04 | $18.73 | $19.02 | $19.02 | 1,584,939 |
| 2022-07-07 | $18.82 | $19.04 | $18.73 | $18.85 | $18.85 | 2,577,958 |
| 2022-07-06 | $18.65 | $18.87 | $18.53 | $18.66 | $18.66 | 1,671,431 |
| 2022-07-05 | $18.66 | $18.82 | $18.29 | $18.79 | $18.79 | 2,567,165 |
| 2022-07-01 | $17.87 | $18.93 | $17.87 | $18.86 | $18.86 | 4,270,947 |
| 2022-06-30 | $17.95 | $18.15 | $17.71 | $17.93 | $17.93 | 3,705,433 |
| 2022-06-29 | $18.00 | $18.07 | $17.85 | $17.87 | $17.87 | 3,311,393 |
| 2022-06-28 | $18.40 | $18.55 | $18.07 | $18.07 | $18.07 | 2,418,449 |
| 2022-06-27 | $18.12 | $18.35 | $18.02 | $18.24 | $18.24 | 2,367,929 |
| 2022-06-24 | $17.67 | $18.07 | $17.66 | $18.07 | $18.07 | 2,817,850 |
| 2022-06-23 | $17.61 | $17.74 | $17.43 | $17.50 | $17.50 | 3,112,898 |
| 2022-06-22 | $17.38 | $17.71 | $17.33 | $17.55 | $17.55 | 2,880,195 |
| 2022-06-21 | $17.71 | $17.88 | $17.56 | $17.57 | $17.57 | 4,030,401 |
| 2022-06-17 | $17.21 | $17.53 | $17.11 | $17.42 | $17.42 | 6,758,722 |
| 2022-06-16 | $17.58 | $17.58 | $17.03 | $17.12 | $17.12 | 5,667,767 |
| 2022-06-15 | $17.88 | $18.15 | $17.61 | $17.95 | $17.95 | 2,690,018 |
| 2022-06-14 | $17.77 | $17.89 | $17.50 | $17.78 | $17.78 | 4,822,745 |
| 2022-06-13 | $18.62 | $18.78 | $18.02 | $18.09 | $17.64 | 6,085,116 |
| 2022-06-10 | $19.10 | $19.22 | $18.85 | $19.04 | $18.57 | 3,709,451 |
| 2022-06-09 | $19.74 | $19.78 | $19.32 | $19.33 | $18.85 | 2,439,049 |
| 2022-06-08 | $19.83 | $19.85 | $19.64 | $19.70 | $19.21 | 2,831,110 |
| 2022-06-07 | $19.70 | $19.90 | $19.67 | $19.86 | $19.37 | 2,201,793 |
| 2022-06-06 | $19.79 | $19.88 | $19.62 | $19.82 | $19.33 | 2,450,719 |
| 2022-06-03 | $19.66 | $19.74 | $19.51 | $19.53 | $19.05 | 1,876,343 |
| 2022-06-02 | $19.42 | $19.78 | $19.40 | $19.77 | $19.28 | 2,410,430 |
| 2022-06-01 | $19.62 | $19.69 | $19.29 | $19.51 | $19.03 | 2,524,963 |
| 2022-05-31 | $19.88 | $19.90 | $19.37 | $19.38 | $18.90 | 4,275,262 |
| 2022-05-27 | $19.50 | $19.96 | $19.50 | $19.87 | $19.38 | 3,829,850 |
| 2022-05-26 | $19.14 | $19.53 | $19.14 | $19.41 | $18.93 | 2,199,052 |
| 2022-05-25 | $18.44 | $19.34 | $18.44 | $19.11 | $18.64 | 4,101,361 |
| 2022-05-24 | $18.36 | $18.57 | $18.14 | $18.47 | $18.01 | 3,428,744 |
| 2022-05-23 | $18.22 | $18.52 | $18.11 | $18.31 | $17.86 | 3,124,805 |
| 2022-05-20 | $18.62 | $18.63 | $17.79 | $18.09 | $17.64 | 5,235,737 |
| 2022-05-19 | $18.51 | $18.74 | $18.46 | $18.54 | $18.08 | 3,045,320 |
| 2022-05-18 | $19.44 | $19.52 | $18.61 | $18.67 | $18.21 | 4,140,507 |
| 2022-05-17 | $19.68 | $19.73 | $19.41 | $19.50 | $19.02 | 3,288,903 |
| 2022-05-16 | $19.27 | $19.60 | $19.20 | $19.41 | $18.93 | 3,137,915 |
| 2022-05-13 | $18.97 | $19.34 | $18.88 | $19.19 | $18.72 | 2,905,437 |
| 2022-05-12 | $19.10 | $19.14 | $18.48 | $18.81 | $18.35 | 6,241,569 |
| 2022-05-11 | $19.57 | $19.69 | $19.10 | $19.21 | $18.74 | 5,729,433 |
| 2022-05-10 | $19.43 | $19.77 | $19.22 | $19.57 | $19.09 | 5,019,049 |
| 2022-05-09 | $19.90 | $19.93 | $19.13 | $19.19 | $18.72 | 6,775,560 |
| 2022-05-06 | $20.22 | $20.38 | $19.98 | $20.13 | $19.63 | 4,089,093 |
| 2022-05-05 | $20.72 | $20.72 | $20.00 | $20.23 | $19.73 | 3,808,996 |
| 2022-05-04 | $20.53 | $20.87 | $20.36 | $20.82 | $20.31 | 3,047,083 |
| 2022-05-03 | $20.28 | $20.58 | $20.23 | $20.53 | $20.02 | 3,652,846 |
| 2022-05-02 | $20.30 | $20.43 | $19.82 | $20.17 | $19.67 | 4,321,937 |
| 2022-04-29 | $20.91 | $21.02 | $20.24 | $20.27 | $19.77 | 3,142,133 |
| 2022-04-28 | $20.91 | $21.07 | $20.52 | $20.96 | $20.44 | 3,951,078 |
| 2022-04-27 | $20.04 | $21.13 | $19.91 | $20.80 | $20.29 | 7,216,694 |
| 2022-04-26 | $21.45 | $21.45 | $19.78 | $19.80 | $19.31 | 9,347,321 |
| 2022-04-25 | $21.69 | $21.76 | $21.31 | $21.70 | $21.16 | 4,049,866 |
| 2022-04-22 | $22.26 | $22.31 | $21.76 | $21.81 | $21.27 | 2,606,617 |
| 2022-04-21 | $22.48 | $22.65 | $22.26 | $22.34 | $21.79 | 2,353,248 |
| 2022-04-20 | $22.28 | $22.53 | $22.25 | $22.44 | $21.89 | 2,917,151 |
| 2022-04-19 | $21.99 | $22.31 | $21.91 | $22.21 | $21.66 | 3,124,512 |
| 2022-04-18 | $21.83 | $22.18 | $21.79 | $22.01 | $21.47 | 2,875,587 |
| 2022-04-14 | $21.86 | $22.11 | $21.78 | $21.83 | $21.29 | 3,359,255 |
| 2022-04-13 | $21.27 | $21.83 | $21.17 | $21.82 | $21.28 | 3,986,204 |
| 2022-04-12 | $21.28 | $21.50 | $21.16 | $21.20 | $20.68 | 2,655,601 |
| 2022-04-11 | $21.40 | $21.54 | $21.19 | $21.23 | $20.71 | 3,116,910 |
| 2022-04-08 | $21.15 | $21.66 | $21.15 | $21.41 | $20.88 | 3,585,171 |
| 2022-04-07 | $21.22 | $21.22 | $20.91 | $21.12 | $20.60 | 2,104,374 |
| 2022-04-06 | $21.14 | $21.26 | $21.01 | $21.12 | $20.60 | 2,939,786 |
| 2022-04-05 | $21.15 | $21.39 | $21.08 | $21.23 | $20.71 | 4,559,484 |
| 2022-04-04 | $21.41 | $21.42 | $21.02 | $21.16 | $20.64 | 2,546,237 |
| 2022-04-01 | $21.00 | $21.39 | $21.00 | $21.35 | $20.82 | 3,570,511 |
| 2022-03-31 | $21.06 | $21.21 | $20.93 | $20.95 | $20.43 | 2,622,219 |
| 2022-03-30 | $21.00 | $21.17 | $20.81 | $20.88 | $20.36 | 2,810,363 |
| 2022-03-29 | $20.81 | $21.03 | $20.81 | $20.99 | $20.47 | 2,493,984 |
| 2022-03-28 | $20.85 | $20.90 | $20.53 | $20.78 | $20.27 | 1,868,913 |
| 2022-03-25 | $20.59 | $20.96 | $20.57 | $20.83 | $20.32 | 3,947,464 |
| 2022-03-24 | $20.50 | $20.61 | $20.37 | $20.59 | $20.08 | 2,077,377 |
| 2022-03-23 | $20.80 | $20.83 | $20.49 | $20.50 | $19.99 | 1,877,750 |
| 2022-03-22 | $20.62 | $20.88 | $20.52 | $20.80 | $20.29 | 2,357,248 |
| 2022-03-21 | $20.42 | $20.71 | $20.41 | $20.52 | $20.01 | 2,227,172 |
| 2022-03-18 | $20.37 | $20.52 | $20.08 | $20.40 | $19.90 | 5,139,244 |
| 2022-03-17 | $20.16 | $20.52 | $20.07 | $20.40 | $19.90 | 3,001,798 |
| 2022-03-16 | $19.80 | $20.21 | $19.64 | $20.16 | $19.66 | 5,815,299 |
| 2022-03-15 | $19.70 | $19.86 | $19.51 | $19.70 | $19.21 | 4,491,035 |
| 2022-03-14 | $20.07 | $20.11 | $19.55 | $19.73 | $19.24 | 5,684,655 |
| 2022-03-11 | $20.55 | $20.64 | $19.89 | $20.22 | $19.28 | 11,192,468 |
| 2022-03-10 | $20.66 | $20.74 | $20.43 | $20.49 | $19.54 | 5,070,266 |
| 2022-03-09 | $20.82 | $20.95 | $20.65 | $20.83 | $19.86 | 3,736,031 |
| 2022-03-08 | $21.00 | $21.08 | $20.46 | $20.56 | $19.61 | 6,742,142 |
| 2022-03-07 | $21.85 | $21.85 | $20.94 | $20.95 | $19.98 | 6,230,588 |
| 2022-03-04 | $22.12 | $22.15 | $21.83 | $21.92 | $20.90 | 3,795,047 |
| 2022-03-03 | $22.20 | $22.24 | $22.02 | $22.19 | $21.16 | 2,730,782 |
| 2022-03-02 | $21.70 | $22.14 | $21.69 | $22.11 | $21.08 | 3,859,325 |
| 2022-03-01 | $21.84 | $21.88 | $21.42 | $21.65 | $20.64 | 3,346,553 |
| 2022-02-28 | $21.65 | $21.89 | $21.52 | $21.84 | $20.83 | 2,437,978 |
| 2022-02-25 | $21.25 | $21.79 | $21.23 | $21.77 | $20.76 | 3,972,054 |
| 2022-02-24 | $20.87 | $21.32 | $20.79 | $21.25 | $20.26 | 3,507,274 |
| 2022-02-23 | $21.61 | $21.65 | $21.32 | $21.35 | $20.36 | 2,403,431 |
| 2022-02-22 | $21.41 | $21.60 | $21.30 | $21.52 | $20.52 | 3,700,482 |
| 2022-02-18 | $21.65 | $21.65 | $21.50 | $21.55 | $20.55 | 2,205,117 |
| 2022-02-17 | $21.71 | $21.80 | $21.57 | $21.59 | $20.59 | 2,874,621 |
| 2022-02-16 | $21.62 | $21.86 | $21.62 | $21.78 | $20.77 | 2,537,863 |
| 2022-02-15 | $21.77 | $21.78 | $21.57 | $21.62 | $20.62 | 2,614,324 |
| 2022-02-14 | $21.76 | $21.83 | $21.42 | $21.57 | $20.57 | 3,612,202 |
| 2022-02-11 | $22.10 | $22.18 | $21.76 | $21.84 | $20.83 | 4,008,894 |
| 2022-02-10 | $22.45 | $22.45 | $22.03 | $22.10 | $21.07 | 3,665,090 |
| 2022-02-09 | $22.80 | $23.00 | $22.29 | $22.32 | $21.28 | 4,579,442 |
| 2022-02-08 | $22.57 | $22.66 | $22.43 | $22.58 | $21.53 | 2,577,480 |
| 2022-02-07 | $22.26 | $22.56 | $22.13 | $22.51 | $21.46 | 2,759,526 |
| 2022-02-04 | $22.02 | $22.24 | $21.95 | $22.15 | $21.12 | 2,301,575 |
| 2022-02-03 | $22.20 | $22.28 | $22.10 | $22.12 | $21.09 | 2,346,102 |
| 2022-02-02 | $22.08 | $22.25 | $22.01 | $22.22 | $21.19 | 2,380,729 |
| 2022-02-01 | $22.03 | $22.18 | $21.88 | $22.14 | $21.11 | 2,239,809 |
| 2022-01-31 | $21.47 | $22.10 | $21.47 | $22.10 | $21.07 | 2,666,394 |
| 2022-01-28 | $21.86 | $21.86 | $21.33 | $21.62 | $20.62 | 2,702,100 |
| 2022-01-27 | $21.70 | $22.14 | $21.70 | $21.92 | $20.90 | 5,502,194 |
| 2022-01-26 | $21.39 | $21.90 | $21.38 | $21.51 | $20.51 | 4,681,368 |
| 2022-01-25 | $20.80 | $21.37 | $20.72 | $21.26 | $20.27 | 4,440,589 |
| 2022-01-24 | $20.76 | $20.97 | $20.17 | $20.90 | $19.93 | 7,116,455 |
| 2022-01-21 | $21.23 | $21.48 | $20.97 | $21.00 | $20.02 | 5,054,911 |
| 2022-01-20 | $21.42 | $21.71 | $21.24 | $21.31 | $20.32 | 4,764,763 |
| 2022-01-19 | $21.41 | $21.69 | $21.34 | $21.40 | $20.41 | 3,987,409 |
| 2022-01-18 | $21.44 | $21.94 | $21.31 | $21.40 | $20.41 | 5,561,999 |
| 2022-01-14 | $21.19 | $21.56 | $21.13 | $21.44 | $20.44 | 6,187,421 |
| 2022-01-13 | $21.17 | $21.42 | $21.05 | $21.23 | $20.24 | 12,079,142 |
| 2022-01-12 | $21.80 | $22.35 | $21.80 | $22.05 | $21.03 | 4,596,402 |
| 2022-01-11 | $21.20 | $21.82 | $21.18 | $21.80 | $20.79 | 4,356,361 |
| 2022-01-10 | $21.22 | $21.59 | $21.10 | $21.11 | $20.13 | 5,896,637 |
| 2022-01-07 | $20.95 | $21.26 | $20.94 | $21.22 | $20.23 | 5,307,918 |
| 2022-01-06 | $20.93 | $21.19 | $20.83 | $20.94 | $19.97 | 3,907,999 |
| 2022-01-05 | $21.22 | $21.28 | $20.82 | $20.92 | $19.95 | 4,967,655 |
| 2022-01-04 | $21.10 | $21.36 | $21.05 | $21.23 | $20.24 | 3,247,788 |
| 2022-01-03 | $21.17 | $21.24 | $20.98 | $21.01 | $20.03 | 2,598,649 |
| 2021-12-31 | $21.07 | $21.28 | $20.90 | $21.19 | $20.21 | 2,359,266 |
| 2021-12-30 | $20.94 | $21.40 | $20.94 | $20.97 | $20.00 | 2,785,663 |
| 2021-12-29 | $20.89 | $20.91 | $20.74 | $20.85 | $19.88 | 2,176,607 |
| 2021-12-28 | $20.84 | $21.13 | $20.76 | $20.89 | $19.92 | 2,780,695 |
| 2021-12-27 | $20.73 | $20.79 | $20.60 | $20.77 | $19.81 | 1,480,049 |
| 2021-12-23 | $20.50 | $20.73 | $20.47 | $20.67 | $19.71 | 2,170,803 |
| 2021-12-22 | $20.04 | $20.43 | $19.95 | $20.43 | $19.48 | 2,245,926 |
| 2021-12-21 | $19.80 | $20.10 | $19.80 | $20.02 | $19.09 | 2,222,752 |
| 2021-12-20 | $19.46 | $19.70 | $19.45 | $19.68 | $18.77 | 2,733,035 |
| 2021-12-17 | $19.68 | $19.81 | $19.48 | $19.66 | $18.75 | 4,991,864 |
| 2021-12-16 | $20.04 | $20.04 | $19.70 | $19.73 | $18.81 | 2,863,029 |
| 2021-12-15 | $19.99 | $20.00 | $19.75 | $19.93 | $19.00 | 2,636,901 |
| 2021-12-14 | $20.12 | $20.19 | $19.88 | $19.94 | $19.01 | 4,250,710 |
| 2021-12-13 | $20.75 | $20.79 | $20.51 | $20.61 | $19.26 | 2,322,034 |
| 2021-12-10 | $20.84 | $20.84 | $20.64 | $20.75 | $19.39 | 1,838,677 |
| 2021-12-09 | $20.71 | $20.75 | $20.58 | $20.69 | $19.33 | 1,334,145 |
| 2021-12-08 | $20.70 | $20.82 | $20.68 | $20.71 | $19.35 | 1,969,027 |
| 2021-12-07 | $20.80 | $20.82 | $20.66 | $20.70 | $19.34 | 2,316,805 |
| 2021-12-06 | $20.40 | $20.75 | $20.31 | $20.69 | $19.33 | 4,195,572 |
| 2021-12-03 | $20.57 | $20.57 | $20.28 | $20.33 | $19.00 | 1,786,870 |
| 2021-12-02 | $20.22 | $20.50 | $20.22 | $20.38 | $19.04 | 2,372,659 |
| 2021-12-01 | $20.50 | $20.58 | $20.13 | $20.14 | $18.82 | 2,514,539 |
| 2021-11-30 | $20.43 | $20.43 | $20.14 | $20.26 | $18.93 | 2,446,231 |
| 2021-11-29 | $20.52 | $20.56 | $20.14 | $20.41 | $19.07 | 2,858,006 |
| 2021-11-26 | $20.49 | $20.57 | $20.19 | $20.35 | $19.01 | 2,155,767 |
| 2021-11-24 | $20.52 | $20.71 | $20.51 | $20.63 | $19.28 | 1,345,877 |
| 2021-11-23 | $20.66 | $20.67 | $20.51 | $20.54 | $19.19 | 1,962,836 |
| 2021-11-22 | $20.65 | $20.74 | $20.52 | $20.56 | $19.21 | 1,795,767 |
| 2021-11-19 | $20.67 | $20.79 | $20.54 | $20.63 | $19.28 | 1,765,421 |
| 2021-11-18 | $20.70 | $20.83 | $20.67 | $20.80 | $19.43 | 1,535,206 |
| 2021-11-17 | $20.83 | $20.90 | $20.61 | $20.70 | $19.34 | 2,496,158 |
| 2021-11-16 | $20.92 | $21.00 | $20.81 | $20.84 | $19.47 | 2,431,024 |
| 2021-11-15 | $20.97 | $21.02 | $20.79 | $20.83 | $19.46 | 2,556,054 |
| 2021-11-12 | $21.05 | $21.11 | $20.91 | $20.94 | $19.57 | 1,511,490 |
| 2021-11-11 | $21.06 | $21.17 | $21.02 | $21.03 | $19.65 | 1,388,920 |
| 2021-11-10 | $20.89 | $21.09 | $20.87 | $21.02 | $19.64 | 1,861,815 |
| 2021-11-09 | $21.05 | $21.12 | $20.85 | $20.89 | $19.52 | 1,789,109 |
| 2021-11-08 | $21.02 | $21.12 | $20.91 | $21.12 | $19.73 | 1,548,045 |
| 2021-11-05 | $21.07 | $21.10 | $20.89 | $21.00 | $19.62 | 1,371,480 |
| 2021-11-04 | $21.07 | $21.15 | $20.79 | $20.92 | $19.55 | 2,379,519 |
| 2021-11-03 | $21.22 | $21.38 | $21.01 | $21.03 | $19.65 | 2,575,201 |
| 2021-11-02 | $21.61 | $21.61 | $21.13 | $21.19 | $19.80 | 2,183,039 |
| 2021-11-01 | $21.46 | $21.58 | $21.42 | $21.51 | $20.10 | 1,832,098 |
| 2021-10-29 | $21.69 | $21.72 | $21.42 | $21.44 | $20.03 | 1,480,455 |
| 2021-10-28 | $21.55 | $21.74 | $21.47 | $21.70 | $20.28 | 1,351,308 |
| 2021-10-27 | $21.40 | $21.65 | $21.38 | $21.56 | $20.14 | 2,321,432 |
| 2021-10-26 | $21.50 | $21.50 | $21.15 | $21.39 | $19.99 | 1,622,099 |
| 2021-10-25 | $21.36 | $21.43 | $21.27 | $21.30 | $19.90 | 1,895,534 |
| 2021-10-22 | $21.19 | $21.26 | $21.05 | $21.26 | $19.86 | 1,563,200 |
| 2021-10-21 | $21.12 | $21.19 | $21.01 | $21.16 | $19.77 | 1,187,337 |
| 2021-10-20 | $21.12 | $21.19 | $21.00 | $21.08 | $19.70 | 1,209,506 |
| 2021-10-19 | $21.07 | $21.10 | $21.00 | $21.08 | $19.70 | 1,110,110 |
| 2021-10-18 | $21.06 | $21.12 | $20.93 | $21.02 | $19.64 | 1,934,604 |
| 2021-10-15 | $21.09 | $21.11 | $20.97 | $21.04 | $19.66 | 1,918,876 |
| 2021-10-14 | $21.10 | $21.11 | $20.91 | $20.97 | $19.59 | 2,205,178 |
| 2021-10-13 | $20.98 | $21.07 | $20.95 | $20.97 | $19.59 | 1,986,410 |
| 2021-10-12 | $20.82 | $21.03 | $20.69 | $20.98 | $19.60 | 1,511,460 |
| 2021-10-11 | $20.97 | $21.03 | $20.73 | $20.75 | $19.39 | 1,549,650 |
| 2021-10-08 | $20.80 | $21.04 | $20.80 | $20.98 | $19.60 | 1,356,590 |
| 2021-10-07 | $20.84 | $20.91 | $20.78 | $20.79 | $19.43 | 1,200,895 |
| 2021-10-06 | $20.60 | $20.79 | $20.53 | $20.78 | $19.42 | 1,311,382 |
| 2021-10-05 | $20.70 | $20.81 | $20.61 | $20.76 | $19.40 | 1,310,569 |
| 2021-10-04 | $20.63 | $20.77 | $20.57 | $20.63 | $19.28 | 1,961,200 |
| 2021-10-01 | $20.49 | $20.68 | $20.35 | $20.63 | $19.28 | 2,332,912 |
| 2021-09-30 | $20.50 | $20.68 | $20.32 | $20.33 | $19.00 | 2,754,942 |
| 2021-09-29 | $20.28 | $20.44 | $20.14 | $20.43 | $19.09 | 1,850,207 |
| 2021-09-28 | $20.27 | $20.39 | $20.17 | $20.28 | $18.95 | 2,321,459 |
| 2021-09-27 | $20.16 | $20.38 | $20.15 | $20.29 | $18.96 | 1,698,712 |
| 2021-09-24 | $20.16 | $20.28 | $20.09 | $20.09 | $18.77 | 1,512,102 |
| 2021-09-23 | $20.22 | $20.33 | $20.14 | $20.18 | $18.86 | 1,661,648 |
| 2021-09-22 | $19.95 | $20.22 | $19.95 | $20.18 | $18.86 | 2,041,674 |
| 2021-09-21 | $19.77 | $19.96 | $19.76 | $19.93 | $18.62 | 1,651,467 |
| 2021-09-20 | $19.65 | $19.82 | $19.53 | $19.68 | $18.39 | 3,034,304 |
| 2021-09-17 | $20.00 | $20.01 | $19.82 | $19.90 | $18.59 | 3,209,558 |
| 2021-09-16 | $20.19 | $20.25 | $20.00 | $20.01 | $18.70 | 2,000,574 |
| 2021-09-15 | $20.09 | $20.22 | $20.00 | $20.22 | $18.89 | 1,705,188 |
| 2021-09-14 | $20.04 | $20.12 | $19.96 | $20.05 | $18.73 | 2,868,162 |
| 2021-09-13 | $20.35 | $20.44 | $20.20 | $20.39 | $18.67 | 2,896,932 |
| 2021-09-10 | $20.34 | $20.39 | $20.22 | $20.29 | $18.58 | 2,328,584 |
| 2021-09-09 | $20.21 | $20.34 | $20.06 | $20.29 | $18.58 | 2,220,059 |
| 2021-09-08 | $20.19 | $20.30 | $20.13 | $20.21 | $18.50 | 2,049,004 |
| 2021-09-07 | $20.37 | $20.39 | $20.07 | $20.16 | $18.46 | 2,605,687 |
| 2021-09-03 | $20.21 | $20.39 | $20.20 | $20.36 | $18.64 | 2,343,476 |
| 2021-09-02 | $20.09 | $20.23 | $20.01 | $20.22 | $18.51 | 2,516,713 |
| 2021-09-01 | $19.93 | $20.09 | $19.91 | $19.99 | $18.30 | 1,536,877 |
| 2021-08-31 | $20.01 | $20.09 | $19.89 | $19.90 | $18.22 | 1,929,637 |
| 2021-08-30 | $20.20 | $20.20 | $19.96 | $19.97 | $18.29 | 1,808,117 |
| 2021-08-27 | $19.96 | $20.19 | $19.96 | $20.12 | $18.42 | 1,646,649 |
| 2021-08-26 | $20.06 | $20.06 | $19.86 | $19.93 | $18.25 | 1,727,012 |
| 2021-08-25 | $19.96 | $20.12 | $19.89 | $20.02 | $18.33 | 1,315,050 |
| 2021-08-24 | $19.90 | $20.01 | $19.85 | $19.94 | $18.26 | 1,447,333 |
| 2021-08-23 | $19.86 | $19.91 | $19.78 | $19.86 | $18.18 | 2,078,482 |
| 2021-08-20 | $19.54 | $19.83 | $19.51 | $19.76 | $18.09 | 1,757,144 |
| 2021-08-19 | $19.91 | $19.91 | $19.49 | $19.52 | $17.87 | 3,701,814 |
| 2021-08-18 | $20.16 | $20.16 | $19.95 | $19.97 | $18.29 | 2,106,973 |
| 2021-08-17 | $20.24 | $20.24 | $20.04 | $20.12 | $18.42 | 1,567,052 |
| 2021-08-16 | $20.24 | $20.31 | $20.16 | $20.27 | $18.56 | 1,132,144 |
| 2021-08-13 | $20.24 | $20.32 | $20.17 | $20.30 | $18.59 | 1,545,241 |
| 2021-08-12 | $20.03 | $20.23 | $19.93 | $20.21 | $18.50 | 2,051,905 |
| 2021-08-11 | $20.15 | $20.15 | $19.94 | $20.00 | $18.31 | 1,657,360 |
| 2021-08-10 | $20.05 | $20.16 | $20.01 | $20.05 | $18.36 | 2,343,464 |
| 2021-08-09 | $20.15 | $20.17 | $19.99 | $20.11 | $18.41 | 3,149,087 |
| 2021-08-06 | $20.11 | $20.18 | $20.04 | $20.11 | $18.41 | 1,422,629 |
| 2021-08-05 | $19.95 | $20.10 | $19.91 | $20.07 | $18.38 | 1,731,256 |
| 2021-08-04 | $20.07 | $20.11 | $19.83 | $19.88 | $18.20 | 1,686,249 |
| 2021-08-03 | $20.04 | $20.06 | $19.79 | $20.00 | $18.31 | 2,110,890 |
| 2021-08-02 | $20.05 | $20.15 | $20.00 | $20.02 | $18.33 | 2,590,531 |
| 2021-07-30 | $19.92 | $20.02 | $19.82 | $19.97 | $18.29 | 2,961,443 |
| 2021-07-29 | $19.68 | $20.02 | $19.63 | $19.85 | $18.18 | 11,663,105 |
| 2021-07-28 | $20.16 | $20.46 | $20.13 | $20.38 | $18.66 | 2,498,150 |
| 2021-07-27 | $20.00 | $20.14 | $19.91 | $20.12 | $18.42 | 1,579,103 |
| 2021-07-26 | $19.99 | $20.07 | $19.89 | $20.03 | $18.34 | 1,248,725 |
| 2021-07-23 | $20.06 | $20.08 | $19.91 | $19.95 | $18.27 | 1,241,203 |
| 2021-07-22 | $20.00 | $20.06 | $19.88 | $19.90 | $18.22 | 1,146,628 |
| 2021-07-21 | $19.94 | $20.10 | $19.94 | $20.04 | $18.35 | 1,348,175 |
| 2021-07-20 | $19.70 | $19.99 | $19.66 | $19.91 | $18.23 | 1,763,975 |
| 2021-07-19 | $19.70 | $19.74 | $19.44 | $19.66 | $18.00 | 2,490,919 |
| 2021-07-16 | $20.03 | $20.09 | $19.92 | $19.94 | $18.26 | 1,041,941 |
| 2021-07-15 | $19.88 | $20.12 | $19.85 | $19.97 | $18.29 | 1,417,054 |
| 2021-07-14 | $20.00 | $20.07 | $19.89 | $19.95 | $18.27 | 1,474,546 |
| 2021-07-13 | $20.08 | $20.08 | $19.89 | $19.98 | $18.29 | 2,419,395 |
| 2021-07-12 | $19.94 | $20.10 | $19.90 | $20.08 | $18.39 | 1,849,494 |
| 2021-07-09 | $19.90 | $20.02 | $19.86 | $20.01 | $18.32 | 1,473,799 |
| 2021-07-08 | $19.70 | $19.88 | $19.55 | $19.80 | $18.13 | 1,652,712 |
| 2021-07-07 | $19.98 | $20.00 | $19.82 | $19.93 | $18.25 | 1,650,084 |
| 2021-07-06 | $19.93 | $20.03 | $19.83 | $20.00 | $18.31 | 2,033,479 |
| 2021-07-02 | $19.67 | $19.94 | $19.61 | $19.93 | $18.25 | 2,151,948 |
| 2021-07-01 | $19.66 | $19.82 | $19.57 | $19.67 | $18.01 | 1,899,261 |
| 2021-06-30 | $19.50 | $19.63 | $19.48 | $19.59 | $17.94 | 2,274,901 |
| 2021-06-29 | $19.65 | $19.76 | $19.51 | $19.59 | $17.94 | 1,501,737 |
| 2021-06-28 | $19.64 | $19.67 | $19.43 | $19.66 | $18.00 | 1,759,175 |
| 2021-06-25 | $19.42 | $19.66 | $19.38 | $19.55 | $17.90 | 2,969,580 |
| 2021-06-24 | $19.38 | $19.42 | $19.30 | $19.42 | $17.78 | 1,272,446 |
| 2021-06-23 | $19.27 | $19.35 | $19.22 | $19.29 | $17.66 | 1,171,394 |
| 2021-06-22 | $19.27 | $19.33 | $19.15 | $19.30 | $17.67 | 1,341,833 |
| 2021-06-21 | $19.14 | $19.32 | $19.05 | $19.28 | $17.65 | 1,960,071 |
| 2021-06-18 | $19.24 | $19.33 | $18.91 | $19.00 | $17.40 | 4,230,312 |
| 2021-06-17 | $19.64 | $19.72 | $19.25 | $19.34 | $17.71 | 2,322,922 |
| 2021-06-16 | $19.44 | $19.69 | $19.42 | $19.67 | $18.01 | 2,077,291 |
| 2021-06-15 | $19.72 | $19.73 | $19.35 | $19.38 | $17.74 | 2,577,150 |
| 2021-06-14 | $19.78 | $19.82 | $19.48 | $19.73 | $18.07 | 3,986,474 |
| 2021-06-11 | $19.88 | $19.96 | $19.75 | $19.96 | $17.91 | 2,951,555 |
| 2021-06-10 | $20.07 | $20.10 | $19.70 | $19.73 | $17.71 | 3,940,403 |
| 2021-06-09 | $19.85 | $20.00 | $19.79 | $19.97 | $17.92 | 2,464,823 |
| 2021-06-08 | $19.91 | $19.93 | $19.70 | $19.89 | $17.85 | 2,460,974 |
| 2021-06-07 | $19.85 | $19.93 | $19.77 | $19.86 | $17.82 | 2,165,758 |
| 2021-06-04 | $19.79 | $19.80 | $19.68 | $19.72 | $17.70 | 1,816,084 |
| 2021-06-03 | $19.75 | $19.88 | $19.66 | $19.78 | $17.75 | 1,937,601 |
| 2021-06-02 | $19.64 | $19.74 | $19.54 | $19.71 | $17.69 | 2,767,288 |
| 2021-06-01 | $19.65 | $19.66 | $19.48 | $19.57 | $17.56 | 2,018,321 |
| 2021-05-28 | $19.58 | $19.60 | $19.41 | $19.47 | $17.47 | 1,291,758 |
| 2021-05-27 | $19.45 | $19.51 | $19.38 | $19.48 | $17.48 | 1,715,903 |
| 2021-05-26 | $19.17 | $19.44 | $19.16 | $19.41 | $17.42 | 1,349,125 |
| 2021-05-25 | $19.45 | $19.45 | $19.06 | $19.08 | $17.12 | 2,740,362 |
| 2021-05-24 | $19.31 | $19.36 | $19.17 | $19.35 | $17.37 | 1,683,643 |
| 2021-05-21 | $19.25 | $19.29 | $19.12 | $19.24 | $17.27 | 1,318,313 |
| 2021-05-20 | $19.08 | $19.28 | $19.05 | $19.21 | $17.24 | 1,826,472 |
| 2021-05-19 | $18.95 | $19.12 | $18.80 | $19.12 | $17.16 | 1,599,775 |
| 2021-05-18 | $19.10 | $19.18 | $19.01 | $19.07 | $17.11 | 1,509,962 |
| 2021-05-17 | $19.09 | $19.10 | $18.78 | $19.04 | $17.09 | 1,981,426 |
| 2021-05-14 | $18.88 | $19.03 | $18.79 | $18.91 | $16.97 | 1,564,764 |
| 2021-05-13 | $18.30 | $18.86 | $18.26 | $18.76 | $16.84 | 2,423,499 |
| 2021-05-12 | $18.94 | $18.97 | $18.23 | $18.29 | $16.41 | 3,503,880 |
| 2021-05-11 | $19.08 | $19.15 | $18.78 | $18.94 | $17.00 | 2,487,289 |
| 2021-05-10 | $19.29 | $19.38 | $19.14 | $19.15 | $17.19 | 2,501,932 |
| 2021-05-07 | $19.15 | $19.24 | $19.06 | $19.24 | $17.27 | 1,631,297 |
| 2021-05-06 | $19.15 | $19.15 | $18.91 | $19.06 | $17.11 | 1,934,225 |
| 2021-05-05 | $19.07 | $19.15 | $18.94 | $19.09 | $17.13 | 2,048,199 |
| 2021-05-04 | $19.20 | $19.21 | $18.92 | $19.00 | $17.05 | 2,437,627 |
| 2021-05-03 | $19.45 | $19.48 | $19.11 | $19.12 | $17.16 | 2,569,790 |
| 2021-04-30 | $19.65 | $19.65 | $19.23 | $19.25 | $17.28 | 2,402,483 |
| 2021-04-29 | $19.62 | $19.73 | $19.48 | $19.61 | $17.60 | 1,727,627 |
| 2021-04-28 | $19.49 | $19.66 | $19.36 | $19.37 | $17.38 | 2,202,297 |
| 2021-04-27 | $19.49 | $19.66 | $19.46 | $19.60 | $17.59 | 1,455,543 |
| 2021-04-26 | $19.62 | $19.65 | $19.45 | $19.49 | $17.49 | 1,835,335 |
| 2021-04-23 | $19.54 | $19.60 | $19.47 | $19.56 | $17.55 | 1,200,457 |
| 2021-04-22 | $19.61 | $19.67 | $19.51 | $19.52 | $17.52 | 1,244,791 |
| 2021-04-21 | $19.46 | $19.69 | $19.38 | $19.67 | $17.65 | 1,776,961 |
| 2021-04-20 | $19.57 | $19.64 | $19.34 | $19.45 | $17.46 | 1,765,953 |
| 2021-04-19 | $19.68 | $19.76 | $19.53 | $19.57 | $17.56 | 1,654,426 |
| 2021-04-16 | $19.50 | $19.63 | $19.46 | $19.62 | $17.61 | 1,358,122 |
| 2021-04-15 | $19.29 | $19.49 | $19.25 | $19.49 | $17.49 | 1,456,140 |
| 2021-04-14 | $19.20 | $19.34 | $19.20 | $19.29 | $17.31 | 1,430,183 |
| 2021-04-13 | $19.18 | $19.27 | $19.12 | $19.27 | $17.29 | 1,576,379 |
| 2021-04-12 | $19.40 | $19.41 | $19.30 | $19.35 | $17.37 | 1,526,950 |
| 2021-04-09 | $19.36 | $19.40 | $19.20 | $19.35 | $17.37 | 1,251,666 |
| 2021-04-08 | $19.22 | $19.32 | $19.18 | $19.29 | $17.31 | 1,394,696 |
| 2021-04-07 | $19.18 | $19.27 | $19.08 | $19.20 | $17.23 | 1,627,598 |
| 2021-04-06 | $19.05 | $19.14 | $19.00 | $19.09 | $17.13 | 1,373,994 |
| 2021-04-05 | $18.95 | $19.13 | $18.95 | $19.00 | $17.05 | 2,114,566 |
| 2021-04-01 | $18.73 | $19.06 | $18.65 | $18.93 | $16.99 | 2,767,297 |
| 2021-03-31 | $19.00 | $19.00 | $18.70 | $18.71 | $16.79 | 2,664,623 |
| 2021-03-30 | $18.76 | $18.91 | $18.73 | $18.85 | $16.92 | 1,874,373 |
| 2021-03-29 | $18.60 | $18.75 | $18.54 | $18.74 | $16.82 | 1,746,399 |
| 2021-03-26 | $18.50 | $18.69 | $18.40 | $18.68 | $16.76 | 2,007,884 |
| 2021-03-25 | $18.15 | $18.49 | $18.05 | $18.47 | $16.58 | 1,905,646 |
| 2021-03-24 | $18.21 | $18.42 | $18.12 | $18.15 | $16.29 | 1,851,696 |
| 2021-03-23 | $18.27 | $18.31 | $18.06 | $18.13 | $16.27 | 2,012,869 |
| 2021-03-22 | $18.30 | $18.35 | $18.16 | $18.29 | $16.41 | 1,797,201 |
| 2021-03-19 | $18.09 | $18.44 | $18.05 | $18.26 | $16.39 | 2,706,660 |
| 2021-03-18 | $18.67 | $18.67 | $18.07 | $18.10 | $16.24 | 2,387,106 |
| 2021-03-17 | $18.69 | $18.71 | $18.53 | $18.69 | $16.77 | 1,567,723 |
| 2021-03-16 | $18.90 | $18.93 | $18.61 | $18.69 | $16.77 | 1,843,170 |
| 2021-03-15 | $18.92 | $18.95 | $18.59 | $18.88 | $16.94 | 3,266,616 |
| 2021-03-12 | $18.76 | $18.83 | $18.54 | $18.57 | $16.67 | 3,080,340 |
| 2021-03-11 | $19.07 | $19.26 | $18.97 | $19.23 | $16.89 | 2,418,926 |
| 2021-03-10 | $19.03 | $19.15 | $18.93 | $19.08 | $16.76 | 2,452,920 |
| 2021-03-09 | $19.19 | $19.22 | $18.84 | $18.86 | $16.57 | 3,159,216 |
| 2021-03-08 | $18.86 | $19.10 | $18.77 | $18.96 | $16.66 | 2,509,516 |
| 2021-03-05 | $18.59 | $18.79 | $18.29 | $18.74 | $16.46 | 2,676,328 |
| 2021-03-04 | $18.85 | $18.92 | $18.27 | $18.52 | $16.27 | 2,811,129 |
| 2021-03-03 | $18.74 | $18.90 | $18.60 | $18.76 | $16.48 | 2,545,135 |
| 2021-03-02 | $18.50 | $18.83 | $18.47 | $18.70 | $16.43 | 2,104,252 |
| 2021-03-01 | $18.60 | $18.81 | $18.40 | $18.42 | $16.18 | 2,401,940 |
| 2021-02-26 | $18.25 | $18.41 | $18.15 | $18.33 | $16.10 | 1,898,762 |
| 2021-02-25 | $18.34 | $18.62 | $18.12 | $18.19 | $15.98 | 2,864,650 |
| 2021-02-24 | $18.06 | $18.35 | $17.95 | $18.32 | $16.09 | 3,084,879 |
| 2021-02-23 | $18.14 | $18.14 | $17.80 | $17.96 | $15.78 | 2,563,744 |
| 2021-02-22 | $17.95 | $18.16 | $17.90 | $17.97 | $15.79 | 2,177,958 |
| 2021-02-19 | $18.05 | $18.09 | $17.89 | $17.95 | $15.77 | 2,236,766 |
| 2021-02-18 | $18.06 | $18.13 | $17.96 | $18.04 | $15.85 | 2,328,592 |
| 2021-02-17 | $17.92 | $18.11 | $17.83 | $18.09 | $15.89 | 3,121,631 |
| 2021-02-16 | $18.00 | $18.01 | $17.82 | $17.92 | $15.74 | 2,749,343 |
| 2021-02-12 | $17.87 | $17.99 | $17.74 | $17.94 | $15.76 | 3,497,859 |
| 2021-02-11 | $17.89 | $17.99 | $17.71 | $17.80 | $15.64 | 9,686,151 |
| 2021-02-10 | $18.25 | $18.80 | $18.22 | $18.50 | $16.25 | 3,149,395 |
| 2021-02-09 | $18.10 | $18.19 | $17.96 | $18.02 | $15.83 | 1,726,489 |
| 2021-02-08 | $18.19 | $18.21 | $18.03 | $18.17 | $15.96 | 1,180,919 |
| 2021-02-05 | $17.90 | $18.21 | $17.88 | $18.09 | $15.89 | 1,757,977 |
| 2021-02-04 | $17.85 | $18.00 | $17.77 | $17.83 | $15.66 | 2,287,529 |
| 2021-02-03 | $17.71 | $17.82 | $17.69 | $17.77 | $15.61 | 1,303,824 |
| 2021-02-02 | $17.70 | $17.85 | $17.56 | $17.71 | $15.56 | 1,891,771 |
| 2021-02-01 | $17.32 | $17.50 | $17.21 | $17.50 | $15.37 | 1,706,615 |
| 2021-01-29 | $17.40 | $17.56 | $17.15 | $17.30 | $15.20 | 2,839,019 |
| 2021-01-28 | $17.35 | $17.53 | $17.35 | $17.49 | $15.37 | 1,800,268 |
| 2021-01-27 | $17.39 | $17.59 | $17.38 | $17.47 | $15.35 | 2,254,476 |
| 2021-01-26 | $17.55 | $17.62 | $17.36 | $17.60 | $15.46 | 1,715,885 |
| 2021-01-25 | $17.49 | $17.59 | $17.35 | $17.38 | $15.27 | 2,094,943 |
| 2021-01-22 | $17.55 | $17.55 | $17.33 | $17.50 | $15.37 | 2,035,707 |
| 2021-01-21 | $17.56 | $17.61 | $17.47 | $17.60 | $15.46 | 1,513,547 |
| 2021-01-20 | $17.40 | $17.51 | $17.31 | $17.49 | $15.37 | 1,167,580 |
| 2021-01-19 | $17.25 | $17.42 | $17.09 | $17.30 | $15.20 | 1,607,203 |
| 2021-01-15 | $17.06 | $17.27 | $17.01 | $17.20 | $15.11 | 1,588,657 |
| 2021-01-14 | $17.05 | $17.15 | $16.86 | $17.07 | $15.00 | 2,311,881 |
| 2021-01-13 | $16.94 | $17.04 | $16.75 | $16.94 | $14.88 | 1,641,620 |
| 2021-01-12 | $17.05 | $17.15 | $16.86 | $16.93 | $14.87 | 1,490,880 |
| 2021-01-11 | $16.94 | $17.12 | $16.86 | $16.95 | $14.89 | 1,762,079 |
| 2021-01-08 | $17.16 | $17.16 | $16.89 | $17.00 | $14.93 | 1,424,648 |
| 2021-01-07 | $16.93 | $17.17 | $16.87 | $16.95 | $14.89 | 1,644,105 |
| 2021-01-06 | $16.73 | $16.96 | $16.71 | $16.79 | $14.75 | 1,553,301 |
| 2021-01-05 | $16.49 | $16.76 | $16.48 | $16.63 | $14.61 | 1,607,875 |
| 2021-01-04 | $16.94 | $16.94 | $16.41 | $16.51 | $14.50 | 2,358,294 |
| 2020-12-31 | $16.70 | $17.02 | $16.58 | $16.89 | $14.84 | 2,339,062 |
| 2020-12-30 | $16.80 | $16.95 | $16.61 | $16.65 | $14.63 | 2,204,951 |
| 2020-12-29 | $16.50 | $16.68 | $16.38 | $16.66 | $14.64 | 1,607,906 |
| 2020-12-28 | $16.48 | $16.66 | $16.43 | $16.43 | $14.43 | 2,173,308 |
| 2020-12-24 | $16.50 | $16.50 | $16.29 | $16.37 | $14.38 | 710,831 |
| 2020-12-23 | $16.32 | $16.50 | $16.27 | $16.40 | $14.41 | 1,413,302 |
| 2020-12-22 | $16.50 | $16.52 | $16.21 | $16.31 | $14.33 | 1,538,325 |
| 2020-12-21 | $16.45 | $16.65 | $16.39 | $16.47 | $14.47 | 1,670,831 |
| 2020-12-18 | $16.61 | $16.65 | $16.38 | $16.57 | $14.56 | 2,200,997 |
| 2020-12-17 | $16.52 | $16.69 | $16.51 | $16.61 | $14.59 | 1,638,993 |
| 2020-12-16 | $16.53 | $16.64 | $16.46 | $16.60 | $14.58 | 1,237,778 |
| 2020-12-15 | $16.52 | $16.54 | $16.28 | $16.49 | $14.49 | 1,333,104 |
| 2020-12-14 | $16.73 | $16.80 | $16.17 | $16.32 | $14.34 | 2,592,407 |
| 2020-12-11 | $16.76 | $17.01 | $16.73 | $16.98 | $14.56 | 2,404,720 |
| 2020-12-10 | $16.96 | $16.97 | $16.65 | $16.86 | $14.46 | 3,431,219 |
| 2020-12-09 | $17.36 | $17.36 | $17.01 | $17.21 | $14.76 | 2,477,362 |
| 2020-12-08 | $17.16 | $17.31 | $17.14 | $17.24 | $14.78 | 1,679,417 |
| 2020-12-07 | $17.29 | $17.34 | $17.04 | $17.26 | $14.80 | 1,726,139 |
| 2020-12-04 | $17.41 | $17.49 | $17.25 | $17.28 | $14.82 | 2,270,649 |
| 2020-12-03 | $17.00 | $17.34 | $16.92 | $17.28 | $14.82 | 2,501,134 |
| 2020-12-02 | $16.74 | $16.99 | $16.73 | $16.96 | $14.54 | 1,515,309 |
| 2020-12-01 | $16.71 | $16.91 | $16.48 | $16.81 | $14.41 | 3,296,331 |
| 2020-11-30 | $16.80 | $16.87 | $16.47 | $16.48 | $14.13 | 2,095,622 |
| 2020-11-27 | $16.80 | $16.94 | $16.77 | $16.83 | $14.43 | 1,006,840 |
| 2020-11-25 | $16.87 | $16.90 | $16.73 | $16.80 | $14.41 | 2,375,343 |
| 2020-11-24 | $16.75 | $17.00 | $16.72 | $16.86 | $14.46 | 3,433,933 |
| 2020-11-23 | $16.31 | $16.58 | $16.20 | $16.52 | $14.17 | 2,072,823 |
| 2020-11-20 | $16.26 | $16.26 | $16.10 | $16.16 | $13.86 | 1,214,783 |
| 2020-11-19 | $16.25 | $16.39 | $16.05 | $16.24 | $13.93 | 1,843,205 |
| 2020-11-18 | $16.20 | $16.49 | $16.18 | $16.18 | $13.87 | 1,857,443 |
| 2020-11-17 | $15.92 | $16.25 | $15.91 | $16.14 | $13.84 | 1,803,575 |
| 2020-11-16 | $15.85 | $16.09 | $15.80 | $16.00 | $13.72 | 2,411,415 |
| 2020-11-13 | $15.43 | $15.64 | $15.40 | $15.57 | $13.35 | 1,567,218 |
| 2020-11-12 | $15.35 | $15.48 | $15.21 | $15.33 | $13.15 | 1,616,040 |
| 2020-11-11 | $15.67 | $15.75 | $15.36 | $15.43 | $13.23 | 1,957,870 |
| 2020-11-10 | $15.29 | $15.68 | $15.20 | $15.61 | $13.39 | 2,573,117 |
| 2020-11-09 | $15.04 | $15.39 | $14.90 | $15.15 | $12.99 | 3,181,363 |
| 2020-11-06 | $14.63 | $14.71 | $14.59 | $14.65 | $12.56 | 1,725,951 |
| 2020-11-05 | $14.48 | $14.69 | $14.48 | $14.65 | $12.56 | 2,542,646 |
| 2020-11-04 | $14.25 | $14.55 | $14.13 | $14.41 | $12.36 | 2,081,959 |
| 2020-11-03 | $14.38 | $14.40 | $14.24 | $14.30 | $12.26 | 1,692,781 |
| 2020-11-02 | $14.08 | $14.35 | $13.99 | $14.25 | $12.22 | 2,453,263 |
| 2020-10-30 | $13.81 | $13.91 | $13.54 | $13.83 | $11.86 | 2,268,545 |
| 2020-10-29 | $13.91 | $13.99 | $13.70 | $13.92 | $11.94 | 1,899,782 |
| 2020-10-28 | $14.06 | $14.10 | $13.65 | $13.90 | $11.92 | 4,137,880 |
| 2020-10-27 | $14.19 | $14.42 | $14.13 | $14.22 | $12.19 | 2,922,471 |
| 2020-10-26 | $14.03 | $14.03 | $13.80 | $14.01 | $12.01 | 2,111,322 |
| 2020-10-23 | $13.96 | $14.06 | $13.83 | $14.04 | $12.04 | 1,389,159 |
| 2020-10-22 | $13.88 | $13.93 | $13.68 | $13.88 | $11.90 | 1,589,615 |
| 2020-10-21 | $13.81 | $13.99 | $13.81 | $13.86 | $11.88 | 1,683,897 |
| 2020-10-20 | $13.90 | $13.97 | $13.82 | $13.89 | $11.91 | 1,508,322 |
| 2020-10-19 | $14.00 | $14.04 | $13.80 | $13.82 | $11.85 | 1,621,019 |
| 2020-10-16 | $14.17 | $14.17 | $13.96 | $14.01 | $12.01 | 1,035,489 |
| 2020-10-15 | $13.95 | $14.14 | $13.95 | $14.12 | $12.11 | 1,782,186 |
| 2020-10-14 | $14.07 | $14.20 | $14.00 | $14.03 | $12.03 | 1,374,533 |
| 2020-10-13 | $14.20 | $14.21 | $14.08 | $14.09 | $12.08 | 1,695,880 |
| 2020-10-12 | $14.38 | $14.48 | $14.12 | $14.16 | $12.14 | 1,390,769 |
| 2020-10-09 | $14.50 | $14.60 | $14.32 | $14.36 | $12.31 | 1,269,790 |
| 2020-10-08 | $14.22 | $14.42 | $14.22 | $14.38 | $12.33 | 1,150,128 |
| 2020-10-07 | $14.19 | $14.29 | $14.10 | $14.18 | $12.16 | 949,085 |
| 2020-10-06 | $14.38 | $14.39 | $14.08 | $14.13 | $12.12 | 1,128,511 |
| 2020-10-05 | $14.41 | $14.49 | $14.25 | $14.28 | $12.25 | 1,115,523 |
| 2020-10-02 | $14.05 | $14.41 | $14.00 | $14.34 | $12.30 | 1,741,570 |
| 2020-10-01 | $13.96 | $14.37 | $13.96 | $14.36 | $12.31 | 2,697,314 |
| 2020-09-30 | $14.22 | $14.22 | $13.92 | $13.95 | $11.96 | 2,397,823 |
| 2020-09-29 | $14.11 | $14.17 | $13.77 | $13.94 | $11.95 | 1,640,744 |
| 2020-09-28 | $13.82 | $14.20 | $13.76 | $14.11 | $12.10 | 1,968,472 |
| 2020-09-25 | $13.30 | $13.71 | $13.26 | $13.70 | $11.75 | 1,589,474 |
| 2020-09-24 | $13.38 | $13.48 | $13.15 | $13.27 | $11.38 | 2,458,843 |
| 2020-09-23 | $13.77 | $13.84 | $13.40 | $13.41 | $11.50 | 1,744,046 |
| 2020-09-22 | $13.72 | $13.85 | $13.65 | $13.77 | $11.81 | 1,217,917 |
| 2020-09-21 | $13.72 | $13.74 | $13.56 | $13.70 | $11.75 | 3,014,813 |
| 2020-09-18 | $13.93 | $13.96 | $13.80 | $13.81 | $11.84 | 3,560,179 |
| 2020-09-17 | $13.96 | $14.00 | $13.89 | $13.92 | $11.94 | 1,821,244 |
| 2020-09-16 | $14.09 | $14.11 | $13.96 | $13.98 | $11.99 | 2,231,068 |
| 2020-09-15 | $14.26 | $14.29 | $14.03 | $14.05 | $12.05 | 1,912,973 |
| 2020-09-14 | $14.25 | $14.33 | $14.09 | $14.25 | $12.22 | 2,117,783 |
| 2020-09-11 | $14.37 | $14.61 | $14.36 | $14.57 | $12.15 | 2,653,762 |
| 2020-09-10 | $14.13 | $14.37 | $14.12 | $14.26 | $11.89 | 2,316,841 |
| 2020-09-09 | $14.35 | $14.35 | $14.03 | $14.05 | $11.72 | 3,255,583 |
| 2020-09-08 | $14.08 | $14.24 | $13.91 | $14.17 | $11.82 | 2,932,712 |
| 2020-09-04 | $14.43 | $14.49 | $13.82 | $14.09 | $11.75 | 3,733,351 |
| 2020-09-03 | $14.63 | $14.73 | $14.20 | $14.23 | $11.87 | 4,380,408 |
| 2020-09-02 | $14.60 | $14.67 | $14.38 | $14.60 | $12.18 | 1,918,205 |
| 2020-09-01 | $14.62 | $14.69 | $14.50 | $14.60 | $12.18 | 2,106,570 |
| 2020-08-31 | $14.77 | $14.83 | $14.57 | $14.71 | $12.27 | 1,812,985 |
| 2020-08-28 | $14.57 | $14.85 | $14.57 | $14.79 | $12.34 | 2,525,200 |
| 2020-08-27 | $14.25 | $14.52 | $14.25 | $14.48 | $12.08 | 1,613,892 |
| 2020-08-26 | $14.52 | $14.54 | $14.26 | $14.28 | $11.91 | 1,352,354 |
| 2020-08-25 | $14.72 | $14.75 | $14.33 | $14.52 | $12.11 | 1,614,259 |
| 2020-08-24 | $14.36 | $14.69 | $14.34 | $14.65 | $12.22 | 1,769,976 |
| 2020-08-21 | $14.28 | $14.31 | $14.16 | $14.24 | $11.88 | 1,956,593 |
| 2020-08-20 | $14.14 | $14.41 | $14.08 | $14.28 | $11.91 | 1,953,186 |
| 2020-08-19 | $14.23 | $14.25 | $14.06 | $14.15 | $11.80 | 2,103,815 |
| 2020-08-18 | $14.38 | $14.44 | $14.19 | $14.25 | $11.89 | 1,888,709 |
| 2020-08-17 | $14.61 | $14.61 | $14.20 | $14.35 | $11.97 | 2,564,386 |
| 2020-08-14 | $14.65 | $14.73 | $14.48 | $14.57 | $12.15 | 2,759,491 |
| 2020-08-13 | $14.99 | $15.08 | $14.75 | $14.80 | $12.34 | 2,254,626 |
| 2020-08-12 | $15.07 | $15.11 | $14.83 | $15.00 | $12.51 | 2,251,630 |
| 2020-08-11 | $15.13 | $15.16 | $14.87 | $14.91 | $12.44 | 1,851,247 |
| 2020-08-10 | $14.93 | $15.18 | $14.86 | $15.02 | $12.53 | 2,398,969 |
| 2020-08-07 | $14.55 | $14.94 | $14.50 | $14.87 | $12.40 | 2,577,664 |
| 2020-08-06 | $14.73 | $14.82 | $14.53 | $14.56 | $12.14 | 1,505,015 |
| 2020-08-05 | $14.71 | $14.84 | $14.61 | $14.78 | $12.33 | 2,358,946 |
| 2020-08-04 | $14.43 | $14.78 | $14.33 | $14.55 | $12.14 | 2,728,980 |
| 2020-08-03 | $14.13 | $14.57 | $14.08 | $14.43 | $12.04 | 3,750,154 |
| 2020-07-31 | $13.95 | $14.12 | $13.85 | $14.10 | $11.76 | 1,707,066 |
| 2020-07-30 | $13.76 | $13.94 | $13.69 | $13.91 | $11.60 | 1,480,045 |
| 2020-07-29 | $13.65 | $13.91 | $13.59 | $13.91 | $11.60 | 1,343,155 |
| 2020-07-28 | $13.65 | $13.77 | $13.50 | $13.70 | $11.43 | 1,735,164 |
| 2020-07-27 | $13.81 | $13.85 | $13.59 | $13.66 | $11.39 | 1,752,068 |
| 2020-07-24 | $14.06 | $14.14 | $13.76 | $13.77 | $11.49 | 1,727,153 |
| 2020-07-23 | $14.09 | $14.31 | $13.92 | $14.06 | $11.73 | 1,557,450 |
| 2020-07-22 | $13.85 | $14.22 | $13.85 | $14.10 | $11.76 | 1,917,384 |
| 2020-07-21 | $14.10 | $14.14 | $13.75 | $13.89 | $11.59 | 3,119,892 |
| 2020-07-20 | $14.10 | $14.15 | $13.89 | $13.99 | $11.67 | 2,149,747 |
| 2020-07-17 | $14.20 | $14.31 | $13.98 | $14.16 | $11.81 | 1,253,707 |
| 2020-07-16 | $14.30 | $14.30 | $14.13 | $14.22 | $11.86 | 1,299,487 |
| 2020-07-15 | $14.35 | $14.48 | $14.24 | $14.41 | $12.02 | 2,007,100 |
| 2020-07-14 | $14.05 | $14.21 | $13.95 | $14.17 | $11.82 | 1,478,882 |
| 2020-07-13 | $14.12 | $14.37 | $13.98 | $14.06 | $11.73 | 1,710,027 |
| 2020-07-10 | $13.77 | $14.10 | $13.71 | $14.03 | $11.70 | 1,438,623 |
| 2020-07-09 | $14.25 | $14.38 | $13.65 | $13.80 | $11.51 | 2,374,641 |
| 2020-07-08 | $13.97 | $14.34 | $13.93 | $14.31 | $11.94 | 2,022,843 |
| 2020-07-07 | $14.32 | $14.36 | $13.92 | $13.97 | $11.65 | 1,550,286 |
| 2020-07-06 | $14.70 | $14.79 | $14.29 | $14.43 | $12.04 | 1,896,168 |
| 2020-07-02 | $14.95 | $15.07 | $14.46 | $14.48 | $12.08 | 1,982,424 |
| 2020-07-01 | $14.39 | $14.77 | $14.39 | $14.66 | $12.23 | 2,897,606 |
| 2020-06-30 | $14.45 | $14.63 | $14.25 | $14.45 | $12.05 | 2,826,989 |
| 2020-06-29 | $14.00 | $14.21 | $13.73 | $14.19 | $11.84 | 2,712,717 |
| 2020-06-26 | $14.29 | $14.42 | $13.92 | $13.95 | $11.64 | 3,180,432 |
| 2020-06-25 | $14.14 | $14.34 | $13.96 | $14.27 | $11.90 | 1,708,036 |
| 2020-06-24 | $14.56 | $14.60 | $13.94 | $14.28 | $11.91 | 2,351,522 |
| 2020-06-23 | $14.80 | $14.86 | $14.62 | $14.65 | $12.22 | 1,860,957 |
| 2020-06-22 | $14.78 | $14.82 | $14.47 | $14.68 | $12.24 | 2,119,074 |
| 2020-06-19 | $15.24 | $15.24 | $14.81 | $14.85 | $12.39 | 2,708,084 |
| 2020-06-18 | $14.80 | $15.08 | $14.67 | $15.01 | $12.52 | 1,930,060 |
| 2020-06-17 | $15.11 | $15.29 | $14.91 | $14.94 | $12.46 | 1,700,569 |
| 2020-06-16 | $15.60 | $15.60 | $14.93 | $15.09 | $12.59 | 1,998,994 |
| 2020-06-15 | $14.20 | $15.20 | $13.99 | $15.07 | $12.57 | 2,882,524 |
| 2020-06-12 | $14.85 | $15.22 | $14.38 | $14.79 | $12.34 | 3,755,603 |
| 2020-06-11 | $14.96 | $15.14 | $14.56 | $14.70 | $11.94 | 5,393,723 |
| 2020-06-10 | $16.01 | $16.07 | $15.23 | $15.61 | $12.68 | 4,189,448 |
| 2020-06-09 | $15.91 | $15.94 | $15.56 | $15.90 | $12.91 | 3,352,340 |
| 2020-06-08 | $15.73 | $16.29 | $15.72 | $16.20 | $13.16 | 3,244,973 |
| 2020-06-05 | $16.10 | $16.28 | $15.46 | $15.49 | $12.58 | 2,990,720 |
| 2020-06-04 | $15.60 | $15.75 | $15.30 | $15.63 | $12.69 | 2,523,395 |
| 2020-06-03 | $15.69 | $15.80 | $15.51 | $15.58 | $12.65 | 2,353,830 |
| 2020-06-02 | $15.32 | $15.50 | $15.10 | $15.44 | $12.54 | 3,364,356 |
| 2020-06-01 | $14.81 | $15.33 | $14.80 | $15.17 | $12.32 | 1,844,516 |
| 2020-05-29 | $14.85 | $15.07 | $14.65 | $14.75 | $11.98 | 2,747,097 |
| 2020-05-28 | $15.55 | $15.69 | $14.93 | $15.08 | $12.25 | 2,830,456 |
| 2020-05-27 | $15.74 | $15.82 | $15.03 | $15.47 | $12.56 | 2,099,050 |
| 2020-05-26 | $15.16 | $15.59 | $15.10 | $15.34 | $12.46 | 3,916,802 |
| 2020-05-22 | $14.49 | $14.79 | $14.40 | $14.72 | $11.95 | 2,147,555 |
| 2020-05-21 | $14.31 | $14.50 | $14.24 | $14.40 | $11.69 | 1,717,805 |
| 2020-05-20 | $14.24 | $14.44 | $14.08 | $14.31 | $11.62 | 2,070,981 |
| 2020-05-19 | $13.81 | $14.14 | $13.67 | $13.90 | $11.29 | 1,997,559 |
| 2020-05-18 | $13.81 | $13.99 | $13.59 | $13.76 | $11.17 | 2,753,922 |
| 2020-05-15 | $13.04 | $13.53 | $12.89 | $13.38 | $10.87 | 1,890,783 |
| 2020-05-14 | $12.63 | $13.24 | $12.18 | $13.10 | $10.64 | 2,834,961 |
| 2020-05-13 | $13.48 | $13.58 | $12.56 | $12.89 | $10.47 | 3,499,229 |
| 2020-05-12 | $13.90 | $14.03 | $13.56 | $13.58 | $11.03 | 2,071,526 |
| 2020-05-11 | $13.40 | $13.85 | $13.28 | $13.81 | $11.22 | 2,354,570 |
| 2020-05-08 | $13.43 | $13.67 | $13.28 | $13.57 | $11.02 | 1,836,277 |
| 2020-05-07 | $13.45 | $13.66 | $13.20 | $13.24 | $10.75 | 2,918,778 |
| 2020-05-06 | $12.78 | $13.40 | $12.68 | $13.20 | $10.72 | 4,596,392 |
| 2020-05-05 | $13.18 | $13.60 | $12.62 | $12.70 | $10.31 | 3,676,183 |
| 2020-05-04 | $12.07 | $12.43 | $11.93 | $12.41 | $10.08 | 3,508,579 |
| 2020-05-01 | $12.54 | $12.55 | $12.17 | $12.39 | $10.06 | 2,394,925 |
| 2020-04-30 | $12.81 | $13.05 | $12.54 | $12.84 | $10.43 | 2,384,224 |
| 2020-04-29 | $12.70 | $13.09 | $12.68 | $13.01 | $10.57 | 3,668,418 |
| 2020-04-28 | $12.79 | $12.99 | $12.25 | $12.30 | $9.99 | 3,643,344 |
| 2020-04-27 | $11.77 | $12.50 | $11.68 | $12.26 | $9.96 | 5,438,976 |
| 2020-04-24 | $11.36 | $11.74 | $11.17 | $11.65 | $9.46 | 4,086,974 |
| 2020-04-23 | $11.46 | $11.46 | $11.01 | $11.35 | $9.22 | 2,842,346 |
| 2020-04-22 | $11.46 | $11.54 | $11.08 | $11.16 | $9.06 | 3,006,373 |
| 2020-04-21 | $11.25 | $11.65 | $11.05 | $11.22 | $9.11 | 3,536,418 |
| 2020-04-20 | $11.85 | $12.20 | $11.50 | $11.70 | $9.50 | 3,052,969 |
| 2020-04-17 | $12.56 | $12.70 | $12.06 | $12.16 | $9.88 | 2,873,253 |
| 2020-04-16 | $12.49 | $12.49 | $11.60 | $11.88 | $9.65 | 3,370,157 |
| 2020-04-15 | $12.52 | $12.75 | $11.85 | $12.16 | $9.88 | 4,426,858 |
| 2020-04-14 | $13.20 | $13.64 | $12.86 | $13.18 | $10.70 | 3,239,716 |
| 2020-04-13 | $13.56 | $13.58 | $12.04 | $12.93 | $10.50 | 6,712,472 |
| 2020-04-09 | $12.90 | $13.59 | $12.68 | $13.10 | $10.64 | 6,811,497 |
| 2020-04-08 | $11.42 | $12.14 | $11.26 | $11.74 | $9.53 | 6,266,460 |
| 2020-04-07 | $10.52 | $11.33 | $10.51 | $11.01 | $8.94 | 5,916,608 |
| 2020-04-06 | $9.91 | $10.46 | $9.56 | $9.71 | $7.89 | 4,680,719 |
| 2020-04-03 | $9.70 | $9.73 | $8.89 | $9.13 | $7.41 | 5,435,526 |
| 2020-04-02 | $10.03 | $10.11 | $9.47 | $9.65 | $7.84 | 5,024,139 |
| 2020-04-01 | $10.25 | $10.73 | $9.74 | $9.91 | $8.05 | 6,437,470 |
| 2020-03-31 | $10.70 | $11.44 | $10.65 | $10.78 | $8.75 | 4,678,905 |
| 2020-03-30 | $10.85 | $11.00 | $10.06 | $10.64 | $8.64 | 6,248,492 |
| 2020-03-27 | $11.53 | $12.38 | $10.72 | $11.29 | $9.17 | 5,375,273 |
| 2020-03-26 | $11.69 | $13.36 | $11.60 | $11.92 | $9.68 | 8,236,392 |
| 2020-03-25 | $10.24 | $12.57 | $10.20 | $11.20 | $9.10 | 10,433,542 |
| 2020-03-24 | $10.11 | $10.24 | $9.21 | $9.87 | $8.02 | 7,307,762 |
| 2020-03-23 | $10.02 | $10.16 | $8.00 | $8.08 | $6.56 | 12,423,986 |
| 2020-03-20 | $11.06 | $11.75 | $10.37 | $10.39 | $8.44 | 8,657,319 |
| 2020-03-19 | $8.84 | $11.64 | $7.90 | $10.62 | $8.62 | 13,463,726 |
| 2020-03-18 | $11.10 | $11.15 | $8.11 | $8.99 | $7.30 | 15,942,901 |
| 2020-03-17 | $12.44 | $12.64 | $11.25 | $11.76 | $9.55 | 12,023,144 |
| 2020-03-16 | $12.00 | $13.59 | $12.00 | $12.37 | $10.05 | 9,660,289 |
| 2020-03-13 | $14.91 | $15.32 | $13.52 | $14.65 | $11.90 | 7,173,576 |
| 2020-03-12 | $14.99 | $15.12 | $14.25 | $14.25 | $11.27 | 11,883,502 |
| 2020-03-11 | $16.06 | $16.20 | $15.61 | $15.90 | $12.57 | 7,271,254 |
| 2020-03-10 | $16.93 | $17.04 | $15.91 | $16.42 | $12.98 | 5,433,835 |
| 2020-03-09 | $16.30 | $16.80 | $15.50 | $16.37 | $12.94 | 7,476,095 |
| 2020-03-06 | $17.43 | $17.48 | $16.98 | $17.39 | $13.75 | 5,730,583 |
| 2020-03-05 | $17.76 | $18.02 | $17.68 | $17.75 | $14.03 | 3,303,117 |
| 2020-03-04 | $18.00 | $18.13 | $17.76 | $18.03 | $14.25 | 2,493,164 |
| 2020-03-03 | $17.83 | $18.14 | $17.47 | $17.69 | $13.98 | 5,039,245 |
| 2020-03-02 | $17.22 | $17.79 | $17.20 | $17.75 | $14.03 | 5,770,298 |
| 2020-02-28 | $17.03 | $17.77 | $16.71 | $17.19 | $13.59 | 12,854,031 |
| 2020-02-27 | $17.80 | $17.91 | $17.19 | $17.39 | $13.75 | 7,886,484 |
| 2020-02-26 | $17.95 | $18.23 | $17.93 | $17.98 | $14.21 | 3,836,651 |
| 2020-02-25 | $18.68 | $18.75 | $17.79 | $17.83 | $14.10 | 5,786,100 |
| 2020-02-24 | $18.75 | $18.75 | $18.50 | $18.68 | $14.77 | 3,371,195 |
| 2020-02-21 | $19.01 | $19.07 | $18.92 | $19.00 | $15.02 | 1,634,726 |
| 2020-02-20 | $18.91 | $19.04 | $18.90 | $19.03 | $15.04 | 2,152,392 |
| 2020-02-19 | $19.01 | $19.04 | $18.88 | $18.89 | $14.93 | 1,995,248 |
| 2020-02-18 | $19.00 | $19.06 | $18.95 | $19.01 | $15.03 | 1,732,415 |
| 2020-02-14 | $19.20 | $19.23 | $19.00 | $19.02 | $15.04 | 2,136,158 |
| 2020-02-13 | $19.00 | $19.19 | $18.88 | $19.17 | $15.15 | 2,114,210 |
| 2020-02-12 | $19.21 | $19.33 | $18.92 | $18.99 | $15.01 | 2,102,426 |
| 2020-02-11 | $19.20 | $19.32 | $19.16 | $19.21 | $15.19 | 1,825,756 |
| 2020-02-10 | $19.22 | $19.23 | $19.10 | $19.20 | $15.18 | 1,400,146 |
| 2020-02-07 | $19.13 | $19.24 | $19.04 | $19.23 | $15.20 | 1,826,899 |
| 2020-02-06 | $19.14 | $19.18 | $19.06 | $19.12 | $15.12 | 1,841,859 |
| 2020-02-05 | $19.02 | $19.07 | $18.97 | $19.06 | $15.07 | 1,413,882 |
| 2020-02-04 | $18.97 | $19.00 | $18.92 | $18.94 | $14.97 | 1,280,054 |
| 2020-02-03 | $18.85 | $18.98 | $18.84 | $18.85 | $14.90 | 1,329,364 |
| 2020-01-31 | $19.01 | $19.04 | $18.78 | $18.82 | $14.88 | 1,359,092 |
| 2020-01-30 | $18.88 | $19.03 | $18.82 | $19.02 | $15.04 | 1,611,769 |
| 2020-01-29 | $18.95 | $19.01 | $18.90 | $18.94 | $14.97 | 1,513,395 |
| 2020-01-28 | $18.84 | $18.99 | $18.81 | $18.92 | $14.96 | 1,578,745 |
| 2020-01-27 | $18.85 | $18.91 | $18.78 | $18.80 | $14.86 | 1,558,578 |
| 2020-01-24 | $19.16 | $19.17 | $18.89 | $18.90 | $14.94 | 1,608,117 |
| 2020-01-23 | $19.15 | $19.20 | $18.95 | $19.12 | $15.12 | 1,300,183 |
| 2020-01-22 | $19.08 | $19.20 | $19.06 | $19.16 | $15.15 | 1,749,375 |
| 2020-01-21 | $18.96 | $19.15 | $18.91 | $19.04 | $15.05 | 3,533,084 |
| 2020-01-17 | $19.07 | $19.14 | $18.89 | $18.96 | $14.99 | 3,544,683 |
| 2020-01-16 | $18.95 | $19.05 | $18.90 | $19.00 | $15.02 | 1,998,649 |
| 2020-01-15 | $18.83 | $18.94 | $18.78 | $18.86 | $14.91 | 1,286,759 |
| 2020-01-14 | $18.76 | $18.88 | $18.75 | $18.87 | $14.92 | 1,294,060 |
| 2020-01-13 | $18.70 | $18.78 | $18.66 | $18.74 | $14.81 | 1,520,118 |
| 2020-01-10 | $18.71 | $18.76 | $18.64 | $18.66 | $14.75 | 1,081,131 |
| 2020-01-09 | $18.76 | $18.78 | $18.66 | $18.71 | $14.79 | 1,821,909 |
| 2020-01-08 | $18.67 | $18.78 | $18.65 | $18.73 | $14.81 | 1,742,365 |
| 2020-01-07 | $18.67 | $18.74 | $18.63 | $18.64 | $14.74 | 1,554,927 |
| 2020-01-06 | $18.64 | $18.74 | $18.60 | $18.69 | $14.78 | 1,994,954 |
| 2020-01-03 | $18.59 | $18.67 | $18.58 | $18.66 | $14.75 | 1,714,202 |
| 2020-01-02 | $18.69 | $18.73 | $18.59 | $18.66 | $14.75 | 1,957,447 |
| 2019-12-31 | $18.52 | $18.68 | $18.52 | $18.65 | $14.74 | 1,600,310 |
| 2019-12-30 | $18.72 | $18.73 | $18.52 | $18.56 | $14.67 | 1,872,637 |
| 2019-12-27 | $18.57 | $18.66 | $18.56 | $18.63 | $14.73 | 1,152,199 |
| 2019-12-26 | $18.59 | $18.65 | $18.56 | $18.58 | $14.69 | 1,418,856 |
| 2019-12-24 | $18.57 | $18.60 | $18.54 | $18.58 | $14.69 | 673,363 |
| 2019-12-23 | $18.66 | $18.69 | $18.51 | $18.54 | $14.66 | 1,780,972 |
| 2019-12-20 | $18.63 | $18.67 | $18.59 | $18.66 | $14.75 | 2,535,637 |
| 2019-12-19 | $18.64 | $18.66 | $18.57 | $18.61 | $14.71 | 2,616,121 |
| 2019-12-18 | $18.60 | $18.65 | $18.59 | $18.62 | $14.72 | 1,456,511 |
| 2019-12-17 | $18.55 | $18.63 | $18.54 | $18.59 | $14.70 | 5,720,924 |
| 2019-12-16 | $18.52 | $18.62 | $18.48 | $18.54 | $14.66 | 3,229,528 |
| 2019-12-13 | $18.60 | $18.69 | $18.42 | $18.50 | $14.62 | 4,471,590 |
| 2019-12-12 | $18.97 | $19.04 | $18.95 | $19.02 | $14.70 | 1,574,724 |
| 2019-12-11 | $18.88 | $19.00 | $18.85 | $18.97 | $14.66 | 1,740,561 |
| 2019-12-10 | $18.84 | $18.90 | $18.78 | $18.85 | $14.57 | 2,376,444 |
| 2019-12-09 | $18.80 | $18.90 | $18.75 | $18.83 | $14.56 | 2,223,890 |
| 2019-12-06 | $18.81 | $18.86 | $18.73 | $18.74 | $14.49 | 2,289,351 |
| 2019-12-05 | $18.73 | $18.78 | $18.70 | $18.73 | $14.48 | 1,469,846 |
| 2019-12-04 | $18.71 | $18.75 | $18.66 | $18.67 | $14.43 | 1,623,665 |
| 2019-12-03 | $18.63 | $18.72 | $18.53 | $18.71 | $14.46 | 1,854,812 |
| 2019-12-02 | $18.79 | $18.79 | $18.66 | $18.69 | $14.45 | 2,388,526 |
| 2019-11-29 | $18.85 | $18.90 | $18.68 | $18.73 | $14.48 | 1,174,483 |
| 2019-11-27 | $18.75 | $18.84 | $18.69 | $18.84 | $14.56 | 1,336,435 |
| 2019-11-26 | $18.79 | $18.81 | $18.69 | $18.73 | $14.48 | 1,833,062 |
| 2019-11-25 | $18.63 | $18.81 | $18.60 | $18.73 | $14.48 | 1,796,078 |
| 2019-11-22 | $18.62 | $18.65 | $18.55 | $18.56 | $14.35 | 1,071,653 |
| 2019-11-21 | $18.74 | $18.75 | $18.57 | $18.60 | $14.38 | 1,592,115 |
| 2019-11-20 | $18.70 | $18.74 | $18.61 | $18.71 | $14.46 | 1,671,829 |
| 2019-11-19 | $18.72 | $18.73 | $18.64 | $18.71 | $14.46 | 2,049,885 |
| 2019-11-18 | $18.70 | $18.72 | $18.65 | $18.71 | $14.46 | 1,708,644 |
| 2019-11-15 | $18.68 | $18.73 | $18.65 | $18.66 | $14.42 | 1,565,658 |
| 2019-11-14 | $18.66 | $18.70 | $18.60 | $18.65 | $14.42 | 1,736,377 |
| 2019-11-13 | $18.56 | $18.67 | $18.52 | $18.66 | $14.42 | 2,122,492 |
| 2019-11-12 | $18.61 | $18.65 | $18.55 | $18.61 | $14.39 | 2,081,277 |
| 2019-11-11 | $18.50 | $18.57 | $18.41 | $18.55 | $14.34 | 1,250,947 |
| 2019-11-08 | $18.57 | $18.68 | $18.50 | $18.53 | $14.32 | 1,218,599 |
| 2019-11-07 | $18.68 | $18.70 | $18.55 | $18.58 | $14.36 | 1,643,565 |
| 2019-11-06 | $18.64 | $18.69 | $18.58 | $18.66 | $14.42 | 1,822,281 |
| 2019-11-05 | $18.60 | $18.69 | $18.55 | $18.58 | $14.36 | 1,301,786 |
| 2019-11-04 | $18.60 | $18.68 | $18.46 | $18.54 | $14.33 | 1,203,195 |
| 2019-11-01 | $18.37 | $18.52 | $18.37 | $18.50 | $14.30 | 2,146,580 |
| 2019-10-31 | $18.51 | $18.60 | $18.29 | $18.30 | $14.15 | 3,395,660 |
| 2019-10-30 | $18.63 | $18.63 | $18.44 | $18.53 | $14.32 | 2,130,213 |
| 2019-10-29 | $18.44 | $18.60 | $18.40 | $18.53 | $14.32 | 1,780,796 |
| 2019-10-28 | $18.45 | $18.58 | $18.41 | $18.47 | $14.28 | 1,195,439 |
| 2019-10-25 | $18.45 | $18.50 | $18.38 | $18.38 | $14.21 | 923,814 |
| 2019-10-24 | $18.53 | $18.55 | $18.38 | $18.43 | $14.25 | 843,257 |
| 2019-10-23 | $18.64 | $18.69 | $18.43 | $18.46 | $14.27 | 1,438,724 |
| 2019-10-22 | $18.62 | $18.68 | $18.50 | $18.61 | $14.39 | 1,407,190 |
| 2019-10-21 | $18.57 | $18.76 | $18.55 | $18.69 | $14.45 | 1,003,463 |
| 2019-10-18 | $18.50 | $18.62 | $18.48 | $18.56 | $14.35 | 804,502 |
| 2019-10-17 | $18.44 | $18.54 | $18.43 | $18.52 | $14.32 | 1,052,393 |
| 2019-10-16 | $18.40 | $18.50 | $18.38 | $18.38 | $14.21 | 1,088,185 |
| 2019-10-15 | $18.28 | $18.48 | $18.28 | $18.40 | $14.22 | 1,100,305 |
| 2019-10-14 | $18.33 | $18.36 | $18.27 | $18.27 | $14.12 | 858,139 |
| 2019-10-11 | $18.41 | $18.48 | $18.35 | $18.36 | $14.19 | 1,209,213 |
| 2019-10-10 | $18.40 | $18.46 | $18.29 | $18.33 | $14.17 | 1,383,326 |
| 2019-10-09 | $18.28 | $18.41 | $18.27 | $18.35 | $14.18 | 1,038,976 |
| 2019-10-08 | $18.32 | $18.36 | $18.18 | $18.19 | $14.06 | 1,362,173 |
| 2019-10-07 | $18.27 | $18.46 | $18.24 | $18.35 | $14.18 | 1,154,037 |
| 2019-10-04 | $18.15 | $18.31 | $18.15 | $18.27 | $14.12 | 940,476 |
| 2019-10-03 | $18.11 | $18.24 | $17.97 | $18.10 | $13.99 | 1,859,026 |
| 2019-10-02 | $18.47 | $18.47 | $17.91 | $18.13 | $14.01 | 3,381,838 |
| 2019-10-01 | $18.64 | $18.80 | $18.48 | $18.49 | $14.29 | 2,558,174 |
| 2019-09-30 | $18.77 | $18.88 | $18.63 | $18.64 | $14.41 | 2,535,937 |
| 2019-09-27 | $19.01 | $19.02 | $18.70 | $18.76 | $14.50 | 1,610,595 |
| 2019-09-26 | $18.86 | $19.02 | $18.83 | $18.96 | $14.66 | 1,465,955 |
| 2019-09-25 | $18.68 | $18.80 | $18.65 | $18.77 | $14.51 | 984,453 |
| 2019-09-24 | $18.90 | $18.90 | $18.66 | $18.68 | $14.44 | 1,498,573 |
| 2019-09-23 | $18.83 | $18.93 | $18.81 | $18.85 | $14.57 | 883,759 |
| 2019-09-20 | $18.87 | $18.89 | $18.77 | $18.85 | $14.57 | 1,516,561 |
| 2019-09-19 | $18.98 | $19.02 | $18.84 | $18.87 | $14.59 | 1,376,346 |
| 2019-09-18 | $18.95 | $19.00 | $18.87 | $18.97 | $14.66 | 1,235,067 |
| 2019-09-17 | $18.91 | $18.95 | $18.81 | $18.93 | $14.63 | 1,637,930 |
| 2019-09-16 | $18.91 | $19.00 | $18.81 | $18.89 | $14.60 | 1,465,271 |
| 2019-09-13 | $18.87 | $19.05 | $18.79 | $19.02 | $14.70 | 3,139,349 |
| 2019-09-12 | $19.15 | $19.28 | $19.15 | $19.19 | $14.51 | 2,036,389 |
| 2019-09-11 | $19.09 | $19.15 | $19.02 | $19.15 | $14.48 | 2,567,654 |
| 2019-09-10 | $18.97 | $19.07 | $18.95 | $19.07 | $14.42 | 1,574,999 |
| 2019-09-09 | $19.00 | $19.02 | $18.93 | $18.96 | $14.34 | 1,640,125 |
| 2019-09-06 | $18.91 | $18.96 | $18.89 | $18.92 | $14.31 | 1,024,599 |
| 2019-09-05 | $18.89 | $18.99 | $18.80 | $18.91 | $14.30 | 1,388,899 |
| 2019-09-04 | $18.71 | $18.88 | $18.71 | $18.82 | $14.23 | 1,271,000 |
| 2019-09-03 | $18.85 | $18.86 | $18.61 | $18.67 | $14.12 | 1,604,412 |
| 2019-08-30 | $18.86 | $18.95 | $18.82 | $18.86 | $14.26 | 1,220,805 |
| 2019-08-29 | $18.76 | $18.86 | $18.69 | $18.82 | $14.23 | 1,101,501 |
| 2019-08-28 | $18.63 | $18.75 | $18.57 | $18.69 | $14.13 | 1,839,836 |
| 2019-08-27 | $18.82 | $18.84 | $18.58 | $18.60 | $14.07 | 1,710,247 |
| 2019-08-26 | $18.60 | $18.76 | $18.60 | $18.73 | $14.17 | 1,447,585 |
| 2019-08-23 | $18.79 | $18.87 | $18.50 | $18.57 | $14.04 | 1,833,074 |
| 2019-08-22 | $18.97 | $19.02 | $18.85 | $18.89 | $14.29 | 1,194,963 |
| 2019-08-21 | $18.91 | $19.00 | $18.80 | $18.91 | $14.30 | 1,547,349 |
| 2019-08-20 | $18.99 | $19.00 | $18.85 | $18.88 | $14.28 | 1,594,949 |
| 2019-08-19 | $18.88 | $19.02 | $18.83 | $18.95 | $14.33 | 2,279,034 |
| 2019-08-16 | $18.48 | $18.68 | $18.45 | $18.64 | $14.10 | 1,569,551 |
| 2019-08-15 | $18.37 | $18.52 | $18.32 | $18.34 | $13.87 | 1,694,736 |
| 2019-08-14 | $18.45 | $18.47 | $18.28 | $18.33 | $13.86 | 1,805,118 |
| 2019-08-13 | $18.30 | $18.56 | $18.29 | $18.54 | $14.02 | 1,296,392 |
| 2019-08-12 | $18.51 | $18.56 | $18.29 | $18.34 | $13.87 | 1,465,293 |
| 2019-08-09 | $18.55 | $18.62 | $18.48 | $18.59 | $14.06 | 1,582,687 |
| 2019-08-08 | $18.40 | $18.63 | $18.36 | $18.62 | $14.08 | 2,293,416 |
| 2019-08-07 | $18.26 | $18.35 | $18.06 | $18.31 | $13.85 | 1,743,074 |
| 2019-08-06 | $18.18 | $18.44 | $18.16 | $18.38 | $13.90 | 1,584,435 |
| 2019-08-05 | $18.41 | $18.48 | $17.96 | $18.06 | $13.66 | 3,344,358 |
| 2019-08-02 | $18.38 | $18.52 | $18.31 | $18.44 | $13.95 | 1,528,560 |
| 2019-08-01 | $18.57 | $18.61 | $18.25 | $18.32 | $13.86 | 2,302,579 |
| 2019-07-31 | $18.74 | $18.83 | $18.45 | $18.57 | $14.04 | 2,015,920 |
| 2019-07-30 | $18.28 | $18.74 | $18.22 | $18.70 | $14.14 | 3,176,978 |
| 2019-07-29 | $18.24 | $18.25 | $18.17 | $18.22 | $13.78 | 1,673,141 |
| 2019-07-26 | $18.15 | $18.29 | $18.15 | $18.21 | $13.77 | 1,039,169 |
| 2019-07-25 | $18.18 | $18.21 | $18.09 | $18.14 | $13.72 | 1,482,319 |
| 2019-07-24 | $18.17 | $18.19 | $18.15 | $18.18 | $13.75 | 1,044,627 |
| 2019-07-23 | $18.09 | $18.20 | $18.07 | $18.17 | $13.74 | 954,040 |
| 2019-07-22 | $18.20 | $18.20 | $18.05 | $18.06 | $13.66 | 983,049 |
| 2019-07-19 | $18.17 | $18.22 | $18.12 | $18.16 | $13.73 | 923,605 |
| 2019-07-18 | $18.15 | $18.20 | $18.08 | $18.18 | $13.75 | 997,611 |
| 2019-07-17 | $18.25 | $18.28 | $18.10 | $18.15 | $13.73 | 1,224,623 |
| 2019-07-16 | $18.24 | $18.29 | $18.23 | $18.25 | $13.80 | 773,678 |
| 2019-07-15 | $18.24 | $18.27 | $18.20 | $18.24 | $13.79 | 750,362 |
| 2019-07-12 | $18.18 | $18.22 | $18.10 | $18.22 | $13.78 | 923,913 |
| 2019-07-11 | $18.23 | $18.25 | $18.15 | $18.15 | $13.73 | 960,896 |
| 2019-07-10 | $18.13 | $18.23 | $18.11 | $18.20 | $13.76 | 1,821,680 |
| 2019-07-09 | $18.02 | $18.14 | $18.02 | $18.13 | $13.71 | 950,225 |
| 2019-07-08 | $18.07 | $18.14 | $18.02 | $18.06 | $13.66 | 1,201,545 |
| 2019-07-05 | $18.09 | $18.12 | $18.01 | $18.12 | $13.70 | 1,022,828 |
| 2019-07-03 | $18.09 | $18.10 | $18.01 | $18.08 | $13.67 | 745,949 |
| 2019-07-02 | $17.99 | $18.12 | $17.96 | $18.07 | $13.67 | 1,654,229 |
| 2019-07-01 | $18.03 | $18.07 | $17.92 | $17.99 | $13.61 | 1,926,941 |
| 2019-06-28 | $17.85 | $17.97 | $17.75 | $17.94 | $13.57 | 2,018,147 |
| 2019-06-27 | $17.68 | $17.76 | $17.63 | $17.73 | $13.41 | 1,490,704 |
| 2019-06-26 | $17.77 | $17.85 | $17.67 | $17.68 | $13.37 | 1,672,219 |
| 2019-06-25 | $17.91 | $17.95 | $17.72 | $17.80 | $13.46 | 1,352,360 |
| 2019-06-24 | $17.97 | $18.02 | $17.87 | $17.91 | $13.55 | 1,326,897 |
| 2019-06-21 | $17.96 | $18.02 | $17.89 | $17.94 | $13.57 | 2,444,510 |
| 2019-06-20 | $18.15 | $18.16 | $17.92 | $17.98 | $13.60 | 1,916,057 |
| 2019-06-19 | $18.04 | $18.15 | $18.00 | $18.11 | $13.70 | 2,149,207 |
| 2019-06-18 | $17.98 | $18.10 | $17.95 | $18.02 | $13.63 | 2,022,033 |
| 2019-06-17 | $17.87 | $17.97 | $17.79 | $17.96 | $13.58 | 1,885,909 |
| 2019-06-14 | $17.75 | $17.91 | $17.74 | $17.86 | $13.51 | 2,055,228 |
| 2019-06-13 | $17.75 | $17.86 | $17.64 | $17.68 | $13.37 | 4,209,300 |
| 2019-06-12 | $18.00 | $18.09 | $17.90 | $18.03 | $13.32 | 2,658,254 |
| 2019-06-11 | $18.15 | $18.24 | $17.94 | $17.99 | $13.29 | 3,095,600 |
| 2019-06-10 | $18.04 | $18.21 | $17.97 | $18.12 | $13.39 | 2,801,133 |
| 2019-06-07 | $17.93 | $18.01 | $17.88 | $17.96 | $13.27 | 1,781,240 |
| 2019-06-06 | $17.89 | $17.95 | $17.83 | $17.89 | $13.22 | 1,799,122 |
| 2019-06-05 | $17.88 | $17.92 | $17.78 | $17.86 | $13.19 | 1,380,773 |
| 2019-06-04 | $17.80 | $17.93 | $17.71 | $17.88 | $13.21 | 1,449,653 |
| 2019-06-03 | $17.54 | $17.75 | $17.48 | $17.68 | $13.06 | 1,621,363 |
| 2019-05-31 | $17.65 | $17.66 | $17.51 | $17.56 | $12.97 | 2,263,856 |
| 2019-05-30 | $17.79 | $17.86 | $17.62 | $17.74 | $13.11 | 1,221,981 |
| 2019-05-29 | $17.85 | $17.87 | $17.69 | $17.72 | $13.09 | 2,033,930 |
| 2019-05-28 | $17.87 | $17.95 | $17.82 | $17.87 | $13.20 | 1,005,202 |
| 2019-05-24 | $17.96 | $18.02 | $17.86 | $17.88 | $13.21 | 1,253,423 |
| 2019-05-23 | $17.77 | $17.95 | $17.66 | $17.93 | $13.25 | 1,683,341 |
| 2019-05-22 | $17.91 | $17.97 | $17.80 | $17.83 | $13.17 | 1,403,101 |
| 2019-05-21 | $17.95 | $17.99 | $17.89 | $17.96 | $13.27 | 1,124,564 |
| 2019-05-20 | $17.77 | $17.93 | $17.76 | $17.93 | $13.25 | 1,195,885 |
| 2019-05-17 | $17.60 | $17.87 | $17.56 | $17.78 | $13.13 | 1,355,650 |
| 2019-05-16 | $17.62 | $17.67 | $17.55 | $17.60 | $13.00 | 1,889,994 |
| 2019-05-15 | $17.63 | $17.70 | $17.57 | $17.58 | $12.99 | 1,650,546 |
| 2019-05-14 | $17.54 | $17.75 | $17.54 | $17.71 | $13.08 | 1,119,965 |
| 2019-05-13 | $17.65 | $17.70 | $17.39 | $17.52 | $12.94 | 1,816,522 |
| 2019-05-10 | $17.71 | $17.83 | $17.61 | $17.77 | $13.13 | 1,701,142 |
| 2019-05-09 | $17.63 | $17.70 | $17.55 | $17.69 | $13.07 | 1,379,970 |
| 2019-05-08 | $17.65 | $17.75 | $17.62 | $17.66 | $13.05 | 1,222,935 |
| 2019-05-07 | $17.76 | $17.83 | $17.63 | $17.71 | $13.08 | 1,473,918 |
| 2019-05-06 | $17.65 | $17.90 | $17.58 | $17.87 | $13.20 | 1,270,081 |
| 2019-05-03 | $17.67 | $17.89 | $17.67 | $17.74 | $13.11 | 1,313,294 |
| 2019-05-02 | $17.65 | $17.76 | $17.64 | $17.66 | $13.05 | 1,599,692 |
| 2019-05-01 | $18.04 | $18.05 | $17.68 | $17.70 | $13.08 | 2,161,865 |
| 2019-04-30 | $17.79 | $18.07 | $17.55 | $18.00 | $13.30 | 2,600,059 |
| 2019-04-29 | $17.62 | $17.72 | $17.60 | $17.67 | $13.05 | 1,539,394 |
| 2019-04-26 | $17.46 | $17.63 | $17.44 | $17.59 | $12.99 | 1,134,150 |
| 2019-04-25 | $17.53 | $17.53 | $17.39 | $17.46 | $12.90 | 1,408,521 |
| 2019-04-24 | $17.52 | $17.62 | $17.49 | $17.49 | $12.92 | 1,203,537 |
| 2019-04-23 | $17.39 | $17.53 | $17.38 | $17.49 | $12.92 | 1,055,796 |
| 2019-04-22 | $17.32 | $17.43 | $17.32 | $17.39 | $12.85 | 734,033 |
| 2019-04-18 | $17.29 | $17.38 | $17.25 | $17.35 | $12.82 | 1,161,418 |
| 2019-04-17 | $17.44 | $17.44 | $17.32 | $17.33 | $12.80 | 987,010 |
| 2019-04-16 | $17.32 | $17.45 | $17.32 | $17.39 | $12.85 | 992,610 |
| 2019-04-15 | $17.39 | $17.45 | $17.28 | $17.29 | $12.77 | 769,894 |
| 2019-04-12 | $17.45 | $17.45 | $17.30 | $17.35 | $12.82 | 1,095,463 |
| 2019-04-11 | $17.34 | $17.42 | $17.31 | $17.35 | $12.82 | 1,077,446 |
| 2019-04-10 | $17.23 | $17.36 | $17.23 | $17.33 | $12.80 | 879,862 |
| 2019-04-09 | $17.40 | $17.43 | $17.19 | $17.22 | $12.72 | 1,492,833 |
| 2019-04-08 | $17.41 | $17.44 | $17.38 | $17.44 | $12.88 | 1,002,733 |
| 2019-04-05 | $17.41 | $17.46 | $17.40 | $17.44 | $12.88 | 1,007,976 |
| 2019-04-04 | $17.40 | $17.45 | $17.36 | $17.40 | $12.85 | 1,018,534 |
| 2019-04-03 | $17.50 | $17.54 | $17.34 | $17.39 | $12.85 | 2,123,423 |
| 2019-04-02 | $17.47 | $17.52 | $17.40 | $17.48 | $12.91 | 2,154,183 |
| 2019-04-01 | $17.22 | $17.51 | $17.19 | $17.50 | $12.93 | 3,497,182 |
| 2019-03-29 | $17.20 | $17.25 | $17.13 | $17.14 | $12.66 | 1,628,668 |
| 2019-03-28 | $17.06 | $17.13 | $16.99 | $17.12 | $12.65 | 1,679,231 |
| 2019-03-27 | $17.05 | $17.10 | $17.00 | $17.00 | $12.56 | 1,542,361 |
| 2019-03-26 | $17.08 | $17.14 | $16.94 | $16.99 | $12.55 | 1,973,606 |
| 2019-03-25 | $16.99 | $17.05 | $16.84 | $17.03 | $12.58 | 1,926,711 |
| 2019-03-22 | $17.02 | $17.12 | $16.94 | $17.00 | $12.56 | 1,893,179 |
| 2019-03-21 | $17.07 | $17.16 | $17.05 | $17.06 | $12.60 | 1,482,817 |
| 2019-03-20 | $16.95 | $17.17 | $16.95 | $17.09 | $12.63 | 2,253,060 |
| 2019-03-19 | $17.23 | $17.24 | $16.99 | $17.01 | $12.57 | 2,086,662 |
| 2019-03-18 | $17.19 | $17.21 | $17.09 | $17.18 | $12.69 | 1,519,014 |
| 2019-03-15 | $17.10 | $17.19 | $17.04 | $17.17 | $12.68 | 2,574,338 |
| 2019-03-14 | $17.05 | $17.22 | $17.01 | $17.09 | $12.63 | 3,368,903 |
| 2019-03-13 | $17.50 | $17.51 | $17.37 | $17.42 | $12.56 | 2,758,188 |
| 2019-03-12 | $17.50 | $17.54 | $17.40 | $17.48 | $12.60 | 1,848,398 |
| 2019-03-11 | $17.30 | $17.49 | $17.28 | $17.48 | $12.60 | 1,967,137 |
| 2019-03-08 | $17.28 | $17.31 | $17.09 | $17.26 | $12.44 | 1,774,479 |
| 2019-03-07 | $17.23 | $17.31 | $17.08 | $17.28 | $12.46 | 2,472,823 |
| 2019-03-06 | $17.30 | $17.39 | $17.23 | $17.25 | $12.44 | 1,547,971 |
| 2019-03-05 | $17.43 | $17.44 | $17.27 | $17.29 | $12.47 | 2,256,047 |
| 2019-03-04 | $17.40 | $17.53 | $17.37 | $17.46 | $12.59 | 2,098,787 |
| 2019-03-01 | $17.43 | $17.49 | $17.33 | $17.37 | $12.52 | 2,484,716 |
| 2019-02-28 | $17.41 | $17.46 | $17.31 | $17.32 | $12.49 | 2,425,613 |
| 2019-02-27 | $17.35 | $17.44 | $17.34 | $17.37 | $12.52 | 1,407,145 |
| 2019-02-26 | $17.41 | $17.48 | $17.35 | $17.35 | $12.51 | 1,924,614 |
| 2019-02-25 | $17.50 | $17.51 | $17.32 | $17.43 | $12.57 | 1,938,694 |
| 2019-02-22 | $17.33 | $17.50 | $17.28 | $17.44 | $12.57 | 2,395,328 |
| 2019-02-21 | $17.20 | $17.37 | $17.16 | $17.34 | $12.50 | 1,956,968 |
| 2019-02-20 | $17.12 | $17.22 | $17.07 | $17.22 | $12.42 | 1,878,437 |
| 2019-02-19 | $17.16 | $17.21 | $17.05 | $17.15 | $12.37 | 2,309,832 |
| 2019-02-15 | $17.18 | $17.24 | $16.99 | $17.16 | $12.37 | 2,902,773 |
| 2019-02-14 | $17.05 | $17.16 | $17.04 | $17.15 | $12.37 | 2,640,179 |
| 2019-02-13 | $17.10 | $17.23 | $16.98 | $17.08 | $12.31 | 2,489,898 |
| 2019-02-12 | $16.98 | $17.27 | $16.77 | $17.07 | $12.31 | 5,383,836 |
| 2019-02-11 | $16.61 | $16.75 | $16.58 | $16.60 | $11.97 | 2,161,883 |
| 2019-02-08 | $16.50 | $16.60 | $16.47 | $16.54 | $11.93 | 1,599,978 |
| 2019-02-07 | $16.69 | $16.69 | $16.42 | $16.53 | $11.92 | 1,454,963 |
| 2019-02-06 | $16.62 | $16.66 | $16.54 | $16.64 | $12.00 | 1,700,323 |
| 2019-02-05 | $16.52 | $16.66 | $16.46 | $16.65 | $12.00 | 1,941,027 |
| 2019-02-04 | $16.35 | $16.53 | $16.32 | $16.50 | $11.90 | 1,662,971 |
| 2019-02-01 | $16.33 | $16.35 | $16.21 | $16.30 | $11.75 | 2,045,948 |
| 2019-01-31 | $16.26 | $16.39 | $16.22 | $16.30 | $11.75 | 2,198,054 |
| 2019-01-30 | $16.10 | $16.30 | $16.07 | $16.25 | $11.72 | 1,714,130 |
| 2019-01-29 | $16.09 | $16.16 | $16.04 | $16.08 | $11.59 | 1,260,995 |
| 2019-01-28 | $16.06 | $16.12 | $15.93 | $16.09 | $11.60 | 1,724,431 |
| 2019-01-25 | $16.10 | $16.15 | $16.02 | $16.10 | $11.61 | 1,873,098 |
| 2019-01-24 | $15.97 | $16.07 | $15.96 | $16.05 | $11.57 | 2,746,510 |
| 2019-01-23 | $16.11 | $16.11 | $15.82 | $15.97 | $11.51 | 2,922,514 |
| 2019-01-22 | $16.17 | $16.29 | $15.93 | $16.00 | $11.54 | 2,921,870 |
| 2019-01-18 | $16.38 | $16.39 | $16.19 | $16.24 | $11.71 | 1,777,123 |
| 2019-01-17 | $16.21 | $16.37 | $16.20 | $16.31 | $11.76 | 1,442,786 |
| 2019-01-16 | $16.38 | $16.43 | $16.19 | $16.23 | $11.70 | 6,404,078 |
| 2019-01-15 | $16.23 | $16.36 | $16.23 | $16.34 | $11.78 | 1,486,972 |
| 2019-01-14 | $16.28 | $16.43 | $16.20 | $16.26 | $11.72 | 1,676,039 |
| 2019-01-11 | $16.21 | $16.36 | $16.21 | $16.29 | $11.75 | 1,672,171 |
| 2019-01-10 | $16.15 | $16.40 | $16.11 | $16.29 | $11.75 | 1,599,433 |
| 2019-01-09 | $16.46 | $16.47 | $16.08 | $16.22 | $11.69 | 2,174,292 |
| 2019-01-08 | $16.18 | $16.42 | $16.10 | $16.40 | $11.82 | 2,930,435 |
| 2019-01-07 | $15.82 | $16.30 | $15.79 | $16.09 | $11.60 | 2,545,258 |
| 2019-01-04 | $15.43 | $15.87 | $15.42 | $15.76 | $11.36 | 1,807,073 |
| 2019-01-03 | $15.45 | $15.56 | $15.28 | $15.28 | $11.02 | 2,515,927 |
| 2019-01-02 | $15.44 | $15.67 | $15.37 | $15.49 | $11.17 | 2,058,430 |
| 2018-12-31 | $15.64 | $15.71 | $15.39 | $15.58 | $11.23 | 4,396,834 |
| 2018-12-28 | $15.55 | $15.70 | $15.39 | $15.58 | $11.23 | 3,452,682 |
| 2018-12-27 | $15.10 | $15.42 | $14.85 | $15.42 | $11.12 | 4,338,246 |
| 2018-12-26 | $14.76 | $15.19 | $14.65 | $15.18 | $10.95 | 4,290,845 |
| 2018-12-24 | $14.75 | $14.88 | $14.50 | $14.71 | $10.61 | 2,712,481 |
| 2018-12-21 | $15.11 | $15.37 | $14.81 | $14.84 | $10.70 | 5,102,433 |
| 2018-12-20 | $15.40 | $15.42 | $14.90 | $15.14 | $10.92 | 5,814,726 |
| 2018-12-19 | $15.48 | $15.91 | $15.33 | $15.42 | $11.12 | 5,072,324 |
| 2018-12-18 | $15.35 | $15.57 | $15.27 | $15.32 | $11.05 | 4,864,172 |
| 2018-12-17 | $16.00 | $16.02 | $15.14 | $15.17 | $10.94 | 5,802,113 |
| 2018-12-14 | $15.87 | $16.09 | $15.82 | $16.02 | $11.55 | 2,609,871 |
| 2018-12-13 | $16.22 | $16.28 | $15.88 | $15.94 | $11.49 | 3,139,702 |
| 2018-12-12 | $16.64 | $16.65 | $16.33 | $16.51 | $11.62 | 2,935,694 |
| 2018-12-11 | $16.48 | $16.56 | $16.36 | $16.48 | $11.60 | 3,956,294 |
| 2018-12-10 | $16.61 | $16.73 | $16.13 | $16.30 | $11.47 | 4,113,914 |
| 2018-12-07 | $16.71 | $16.89 | $16.56 | $16.58 | $11.67 | 2,581,626 |
| 2018-12-06 | $16.91 | $16.92 | $16.30 | $16.71 | $11.76 | 4,765,798 |
| 2018-12-04 | $17.20 | $17.26 | $16.90 | $16.92 | $11.91 | 2,579,563 |
| 2018-12-03 | $17.18 | $17.34 | $17.10 | $17.25 | $12.14 | 1,917,341 |
| 2018-11-30 | $17.03 | $17.10 | $17.00 | $17.04 | $11.99 | 1,133,892 |
| 2018-11-29 | $17.12 | $17.14 | $17.00 | $17.02 | $11.98 | 1,183,815 |
| 2018-11-28 | $16.95 | $17.09 | $16.90 | $17.09 | $12.03 | 1,232,101 |
| 2018-11-27 | $16.94 | $16.99 | $16.84 | $16.89 | $11.89 | 1,696,046 |
| 2018-11-26 | $17.08 | $17.18 | $16.93 | $16.93 | $11.92 | 1,603,020 |
| 2018-11-23 | $16.92 | $17.05 | $16.87 | $16.98 | $11.95 | 619,101 |
| 2018-11-21 | $16.77 | $17.17 | $16.70 | $17.00 | $11.96 | 2,107,211 |
| 2018-11-20 | $17.08 | $17.14 | $16.69 | $16.70 | $11.75 | 3,109,580 |
| 2018-11-19 | $17.23 | $17.30 | $17.14 | $17.18 | $12.09 | 1,470,325 |
| 2018-11-16 | $17.25 | $17.36 | $17.21 | $17.22 | $12.12 | 1,483,160 |
| 2018-11-15 | $17.07 | $17.31 | $17.06 | $17.27 | $12.15 | 2,002,401 |
| 2018-11-14 | $17.43 | $17.45 | $17.07 | $17.09 | $12.03 | 3,075,271 |
| 2018-11-13 | $17.37 | $17.53 | $17.37 | $17.42 | $12.26 | 1,824,857 |
| 2018-11-12 | $17.60 | $17.63 | $17.30 | $17.30 | $12.18 | 2,103,142 |
| 2018-11-09 | $17.54 | $17.61 | $17.45 | $17.58 | $12.37 | 2,060,765 |
| 2018-11-08 | $17.50 | $17.60 | $17.48 | $17.54 | $12.34 | 1,265,346 |
| 2018-11-07 | $17.47 | $17.55 | $17.43 | $17.50 | $12.32 | 2,723,604 |
| 2018-11-06 | $17.37 | $17.46 | $17.35 | $17.43 | $12.27 | 2,178,061 |
| 2018-11-05 | $17.19 | $17.42 | $17.18 | $17.32 | $12.19 | 1,820,509 |
| 2018-11-02 | $17.30 | $17.42 | $17.12 | $17.15 | $12.07 | 2,661,682 |
| 2018-11-01 | $17.20 | $17.34 | $17.05 | $17.24 | $12.13 | 2,916,085 |
| 2018-10-31 | $16.71 | $17.20 | $16.56 | $17.16 | $12.08 | 4,524,800 |
| 2018-10-30 | $16.31 | $16.40 | $16.13 | $16.27 | $11.45 | 1,687,096 |
| 2018-10-29 | $16.22 | $16.51 | $16.20 | $16.27 | $11.45 | 1,974,141 |
| 2018-10-26 | $16.06 | $16.17 | $15.97 | $16.12 | $11.35 | 2,332,406 |
| 2018-10-25 | $16.12 | $16.18 | $16.06 | $16.11 | $11.34 | 1,693,361 |
| 2018-10-24 | $16.13 | $16.20 | $16.05 | $16.05 | $11.30 | 1,929,987 |
| 2018-10-23 | $16.20 | $16.24 | $16.05 | $16.13 | $11.35 | 1,681,765 |
| 2018-10-22 | $16.28 | $16.35 | $16.24 | $16.25 | $11.44 | 1,308,498 |
| 2018-10-19 | $16.38 | $16.41 | $16.24 | $16.26 | $11.44 | 1,084,079 |
| 2018-10-18 | $16.50 | $16.50 | $16.26 | $16.34 | $11.50 | 1,527,638 |
| 2018-10-17 | $16.51 | $16.60 | $16.44 | $16.48 | $11.60 | 1,397,913 |
| 2018-10-16 | $16.42 | $16.54 | $16.38 | $16.53 | $11.63 | 1,090,694 |
| 2018-10-15 | $16.36 | $16.45 | $16.30 | $16.38 | $11.53 | 1,261,513 |
| 2018-10-12 | $16.50 | $16.57 | $16.30 | $16.37 | $11.52 | 2,362,334 |
| 2018-10-11 | $16.56 | $16.60 | $16.37 | $16.38 | $11.53 | 2,904,819 |
| 2018-10-10 | $16.83 | $16.88 | $16.60 | $16.60 | $11.68 | 2,082,822 |
| 2018-10-09 | $16.65 | $16.84 | $16.58 | $16.83 | $11.84 | 1,633,109 |
| 2018-10-08 | $16.75 | $16.80 | $16.59 | $16.68 | $11.74 | 1,563,043 |
| 2018-10-05 | $16.86 | $16.97 | $16.75 | $16.79 | $11.82 | 1,875,985 |
| 2018-10-04 | $17.13 | $17.16 | $16.85 | $16.86 | $11.87 | 3,108,401 |
| 2018-10-03 | $17.12 | $17.18 | $17.03 | $17.15 | $12.07 | 1,301,758 |
| 2018-10-02 | $17.17 | $17.21 | $17.03 | $17.08 | $12.02 | 1,771,002 |
| 2018-10-01 | $17.20 | $17.35 | $17.15 | $17.21 | $12.11 | 2,421,082 |
| 2018-09-28 | $17.42 | $17.42 | $17.18 | $17.19 | $12.10 | 3,020,068 |
| 2018-09-27 | $17.37 | $17.38 | $17.28 | $17.35 | $12.21 | 1,753,208 |
| 2018-09-26 | $17.38 | $17.43 | $17.32 | $17.34 | $12.20 | 1,372,714 |
| 2018-09-25 | $17.40 | $17.40 | $17.33 | $17.34 | $12.20 | 1,579,460 |
| 2018-09-24 | $17.33 | $17.39 | $17.29 | $17.38 | $12.23 | 1,498,196 |
| 2018-09-21 | $17.29 | $17.37 | $17.20 | $17.33 | $12.20 | 1,674,884 |
| 2018-09-20 | $17.18 | $17.28 | $17.10 | $17.27 | $12.15 | 1,357,635 |
| 2018-09-19 | $17.24 | $17.30 | $17.11 | $17.14 | $12.06 | 1,836,070 |
| 2018-09-18 | $17.25 | $17.29 | $17.21 | $17.25 | $12.14 | 1,386,457 |
| 2018-09-17 | $17.33 | $17.33 | $17.18 | $17.29 | $12.17 | 1,591,546 |
| 2018-09-14 | $17.15 | $17.33 | $17.14 | $17.33 | $12.20 | 1,936,802 |
| 2018-09-13 | $17.06 | $17.24 | $17.05 | $17.18 | $12.09 | 2,220,900 |
| 2018-09-12 | $17.44 | $17.44 | $17.27 | $17.38 | $11.96 | 2,317,326 |
| 2018-09-11 | $17.49 | $17.49 | $17.39 | $17.40 | $11.97 | 1,434,251 |
| 2018-09-10 | $17.46 | $17.51 | $17.45 | $17.47 | $12.02 | 1,427,053 |
| 2018-09-07 | $17.49 | $17.51 | $17.44 | $17.45 | $12.01 | 1,402,146 |
| 2018-09-06 | $17.43 | $17.54 | $17.36 | $17.48 | $12.03 | 2,042,039 |
| 2018-09-05 | $17.50 | $17.53 | $17.42 | $17.43 | $11.99 | 1,873,567 |
| 2018-09-04 | $17.49 | $17.59 | $17.47 | $17.51 | $12.05 | 1,792,976 |
| 2018-08-31 | $17.45 | $17.49 | $17.40 | $17.46 | $12.02 | 1,295,297 |
| 2018-08-30 | $17.42 | $17.47 | $17.41 | $17.44 | $12.00 | 951,628 |
| 2018-08-29 | $17.43 | $17.49 | $17.41 | $17.42 | $11.99 | 1,319,120 |
| 2018-08-28 | $17.46 | $17.49 | $17.44 | $17.47 | $12.02 | 1,255,779 |
| 2018-08-27 | $17.40 | $17.45 | $17.35 | $17.45 | $12.01 | 2,004,740 |
| 2018-08-24 | $17.39 | $17.42 | $17.36 | $17.40 | $11.97 | 1,943,424 |
| 2018-08-23 | $17.36 | $17.40 | $17.31 | $17.37 | $11.95 | 1,122,151 |
| 2018-08-22 | $17.37 | $17.40 | $17.30 | $17.31 | $11.91 | 1,133,289 |
| 2018-08-21 | $17.35 | $17.40 | $17.28 | $17.35 | $11.94 | 1,200,025 |
| 2018-08-20 | $17.36 | $17.39 | $17.24 | $17.31 | $11.91 | 1,648,287 |
| 2018-08-17 | $17.38 | $17.40 | $17.29 | $17.35 | $11.94 | 2,007,405 |
| 2018-08-16 | $17.40 | $17.41 | $17.37 | $17.39 | $11.97 | 876,052 |
| 2018-08-15 | $17.37 | $17.40 | $17.30 | $17.39 | $11.97 | 1,730,820 |
| 2018-08-14 | $17.36 | $17.40 | $17.33 | $17.35 | $11.94 | 1,147,410 |
| 2018-08-13 | $17.35 | $17.43 | $17.30 | $17.35 | $11.94 | 1,117,384 |
| 2018-08-10 | $17.38 | $17.41 | $17.30 | $17.35 | $11.94 | 1,084,784 |
| 2018-08-09 | $17.37 | $17.41 | $17.34 | $17.35 | $11.94 | 988,913 |
| 2018-08-08 | $17.38 | $17.42 | $17.34 | $17.36 | $11.95 | 994,250 |
| 2018-08-07 | $17.34 | $17.47 | $17.34 | $17.41 | $11.98 | 1,126,718 |
| 2018-08-06 | $17.34 | $17.44 | $17.30 | $17.38 | $11.96 | 1,009,009 |
| 2018-08-03 | $17.23 | $17.32 | $17.17 | $17.29 | $11.90 | 1,350,533 |
| 2018-08-02 | $17.13 | $17.32 | $17.09 | $17.24 | $11.86 | 1,475,110 |
| 2018-08-01 | $16.95 | $17.23 | $16.76 | $17.20 | $11.84 | 2,391,421 |
| 2018-07-31 | $16.78 | $16.88 | $16.70 | $16.85 | $11.60 | 1,512,009 |
| 2018-07-30 | $16.85 | $16.89 | $16.76 | $16.78 | $11.55 | 1,868,476 |
| 2018-07-27 | $16.90 | $17.00 | $16.83 | $16.84 | $11.59 | 1,260,384 |
| 2018-07-26 | $16.91 | $16.93 | $16.83 | $16.88 | $11.62 | 1,674,746 |
| 2018-07-25 | $16.89 | $16.96 | $16.86 | $16.90 | $11.63 | 1,161,148 |
| 2018-07-24 | $16.96 | $16.96 | $16.82 | $16.87 | $11.61 | 1,001,155 |
| 2018-07-23 | $16.95 | $17.05 | $16.85 | $16.87 | $11.61 | 1,351,205 |
| 2018-07-20 | $16.91 | $16.97 | $16.85 | $16.88 | $11.62 | 789,927 |
| 2018-07-19 | $16.93 | $16.99 | $16.88 | $16.90 | $11.63 | 1,359,528 |
| 2018-07-18 | $16.77 | $16.97 | $16.76 | $16.95 | $11.66 | 1,196,320 |
| 2018-07-17 | $16.57 | $16.80 | $16.57 | $16.76 | $11.53 | 1,160,985 |
| 2018-07-16 | $16.57 | $16.69 | $16.53 | $16.67 | $11.47 | 1,065,323 |
| 2018-07-13 | $16.56 | $16.58 | $16.48 | $16.54 | $11.38 | 779,796 |
| 2018-07-12 | $16.64 | $16.65 | $16.54 | $16.55 | $11.39 | 1,174,481 |
| 2018-07-11 | $16.59 | $16.67 | $16.59 | $16.62 | $11.44 | 1,640,806 |
| 2018-07-10 | $16.59 | $16.62 | $16.56 | $16.60 | $11.42 | 2,135,873 |
| 2018-07-09 | $16.59 | $16.59 | $16.53 | $16.57 | $11.40 | 1,953,601 |
| 2018-07-06 | $16.48 | $16.54 | $16.46 | $16.50 | $11.35 | 1,880,673 |
| 2018-07-05 | $16.50 | $16.51 | $16.42 | $16.49 | $11.35 | 1,304,528 |
| 2018-07-03 | $16.45 | $16.52 | $16.43 | $16.45 | $11.32 | 684,511 |
| 2018-07-02 | $16.45 | $16.49 | $16.32 | $16.45 | $11.32 | 3,165,863 |
| 2018-06-29 | $16.63 | $16.64 | $16.43 | $16.45 | $11.32 | 3,596,477 |
| 2018-06-28 | $16.49 | $16.51 | $16.31 | $16.45 | $11.32 | 2,080,044 |
| 2018-06-27 | $16.62 | $16.72 | $16.48 | $16.49 | $11.35 | 3,559,588 |
| 2018-06-26 | $16.64 | $16.70 | $16.59 | $16.61 | $11.43 | 1,358,996 |
| 2018-06-25 | $16.56 | $16.78 | $16.56 | $16.62 | $11.44 | 2,073,424 |
| 2018-06-22 | $16.79 | $16.82 | $16.55 | $16.56 | $11.40 | 2,937,083 |
| 2018-06-21 | $16.77 | $16.79 | $16.65 | $16.76 | $11.53 | 1,550,038 |
| 2018-06-20 | $16.77 | $16.78 | $16.72 | $16.76 | $11.53 | 1,088,125 |
| 2018-06-19 | $16.73 | $16.77 | $16.69 | $16.74 | $11.52 | 1,063,144 |
| 2018-06-18 | $16.74 | $16.83 | $16.71 | $16.73 | $11.51 | 1,180,556 |
| 2018-06-15 | $16.65 | $16.77 | $16.60 | $16.74 | $11.52 | 1,423,147 |
| 2018-06-14 | $16.52 | $16.82 | $16.51 | $16.74 | $11.52 | 2,321,346 |
| 2018-06-13 | $16.92 | $16.94 | $16.73 | $16.89 | $11.37 | 2,164,648 |
| 2018-06-12 | $17.02 | $17.06 | $16.89 | $16.91 | $11.38 | 2,053,453 |
| 2018-06-11 | $17.09 | $17.11 | $17.00 | $17.00 | $11.44 | 1,573,269 |
| 2018-06-08 | $17.04 | $17.09 | $17.03 | $17.09 | $11.50 | 1,832,265 |
| 2018-06-07 | $16.95 | $17.09 | $16.89 | $17.07 | $11.49 | 2,951,088 |
| 2018-06-06 | $16.93 | $16.99 | $16.85 | $16.99 | $11.43 | 1,278,732 |
| 2018-06-05 | $16.97 | $16.98 | $16.82 | $16.93 | $11.39 | 1,796,027 |
| 2018-06-04 | $16.95 | $16.99 | $16.87 | $16.98 | $11.43 | 3,533,413 |
| 2018-06-01 | $16.89 | $16.93 | $16.88 | $16.93 | $11.39 | 2,542,029 |
| 2018-05-31 | $16.85 | $16.89 | $16.81 | $16.88 | $11.36 | 2,098,453 |
| 2018-05-30 | $16.75 | $16.86 | $16.72 | $16.81 | $11.31 | 1,951,288 |
| 2018-05-29 | $16.74 | $16.79 | $16.69 | $16.74 | $11.26 | 2,416,946 |
| 2018-05-25 | $16.76 | $16.77 | $16.69 | $16.74 | $11.26 | 953,824 |
| 2018-05-24 | $16.75 | $16.76 | $16.64 | $16.75 | $11.27 | 1,480,939 |
| 2018-05-23 | $16.67 | $16.78 | $16.67 | $16.74 | $11.26 | 1,884,214 |
| 2018-05-22 | $16.67 | $16.73 | $16.60 | $16.68 | $11.22 | 1,559,649 |
| 2018-05-21 | $16.59 | $16.65 | $16.54 | $16.62 | $11.18 | 1,539,820 |
| 2018-05-18 | $16.57 | $16.60 | $16.55 | $16.56 | $11.14 | 1,388,713 |
| 2018-05-17 | $16.59 | $16.62 | $16.48 | $16.57 | $11.15 | 1,214,427 |
| 2018-05-16 | $16.54 | $16.65 | $16.49 | $16.57 | $11.15 | 2,466,035 |
| 2018-05-15 | $16.54 | $16.56 | $16.50 | $16.54 | $11.13 | 2,270,887 |
| 2018-05-14 | $16.57 | $16.59 | $16.51 | $16.57 | $11.15 | 1,947,139 |
| 2018-05-11 | $16.55 | $16.64 | $16.55 | $16.60 | $11.17 | 1,757,799 |
| 2018-05-10 | $16.47 | $16.60 | $16.44 | $16.53 | $11.12 | 1,614,524 |
| 2018-05-09 | $16.48 | $16.50 | $16.35 | $16.43 | $11.06 | 1,717,083 |
| 2018-05-08 | $16.45 | $16.54 | $16.40 | $16.46 | $11.08 | 1,823,828 |
| 2018-05-07 | $16.35 | $16.47 | $16.31 | $16.44 | $11.06 | 1,723,340 |
| 2018-05-04 | $16.23 | $16.36 | $16.21 | $16.31 | $10.98 | 1,859,213 |
| 2018-05-03 | $16.10 | $16.29 | $16.02 | $16.23 | $10.92 | 2,288,374 |
| 2018-05-02 | $16.01 | $16.23 | $15.83 | $16.08 | $10.82 | 2,963,541 |
| 2018-05-01 | $16.03 | $16.04 | $15.95 | $16.02 | $10.78 | 1,576,562 |
| 2018-04-30 | $16.04 | $16.10 | $15.99 | $16.04 | $10.79 | 1,557,095 |
| 2018-04-27 | $15.95 | $16.11 | $15.94 | $16.03 | $10.79 | 1,304,953 |
| 2018-04-26 | $15.95 | $16.00 | $15.88 | $15.94 | $10.73 | 1,683,786 |
| 2018-04-25 | $15.96 | $15.97 | $15.88 | $15.90 | $10.70 | 1,803,118 |
| 2018-04-24 | $16.01 | $16.01 | $15.90 | $15.94 | $10.73 | 1,446,124 |
| 2018-04-23 | $16.02 | $16.03 | $15.93 | $15.95 | $10.73 | 1,011,538 |
| 2018-04-20 | $15.98 | $16.01 | $15.92 | $15.98 | $10.75 | 1,106,570 |
| 2018-04-19 | $16.07 | $16.09 | $15.94 | $15.97 | $10.75 | 1,093,762 |
| 2018-04-18 | $16.07 | $16.10 | $16.03 | $16.07 | $10.81 | 1,190,991 |
| 2018-04-17 | $16.03 | $16.08 | $15.93 | $16.06 | $10.81 | 1,376,016 |
| 2018-04-16 | $16.00 | $16.02 | $15.91 | $15.98 | $10.75 | 1,355,514 |
| 2018-04-13 | $16.05 | $16.05 | $15.93 | $15.97 | $10.75 | 1,083,802 |
| 2018-04-12 | $16.06 | $16.09 | $15.98 | $16.00 | $10.77 | 1,218,244 |
| 2018-04-11 | $15.95 | $16.08 | $15.95 | $16.02 | $10.78 | 1,450,674 |
| 2018-04-10 | $16.02 | $16.09 | $15.92 | $15.96 | $10.74 | 2,213,093 |
| 2018-04-09 | $16.03 | $16.03 | $15.91 | $15.92 | $10.71 | 1,290,724 |
| 2018-04-06 | $15.99 | $16.04 | $15.91 | $15.98 | $10.75 | 1,034,002 |
| 2018-04-05 | $16.00 | $16.08 | $15.94 | $16.02 | $10.78 | 1,730,328 |
| 2018-04-04 | $15.48 | $16.05 | $15.42 | $16.00 | $10.77 | 2,520,379 |
| 2018-04-03 | $15.95 | $16.05 | $15.87 | $15.91 | $10.71 | 1,625,686 |
| 2018-04-02 | $15.79 | $15.96 | $15.71 | $15.94 | $10.73 | 2,379,479 |
| 2018-03-29 | $16.01 | $16.04 | $15.86 | $15.87 | $10.68 | 2,518,989 |
| 2018-03-28 | $15.84 | $15.92 | $15.81 | $15.88 | $10.69 | 1,514,181 |
| 2018-03-27 | $15.85 | $15.97 | $15.79 | $15.85 | $10.67 | 2,085,096 |
| 2018-03-26 | $15.87 | $16.05 | $15.79 | $15.86 | $10.67 | 3,291,303 |
| 2018-03-23 | $15.88 | $16.19 | $15.70 | $15.71 | $10.57 | 2,922,316 |
| 2018-03-22 | $15.60 | $16.10 | $15.51 | $15.88 | $10.69 | 8,846,568 |
| 2018-03-21 | $15.25 | $15.40 | $15.23 | $15.27 | $10.28 | 2,178,452 |
| 2018-03-20 | $15.31 | $15.44 | $15.23 | $15.25 | $10.26 | 1,851,649 |
| 2018-03-19 | $15.38 | $15.47 | $15.26 | $15.32 | $10.31 | 3,164,155 |
| 2018-03-16 | $15.36 | $15.44 | $15.30 | $15.34 | $10.32 | 4,415,962 |
| 2018-03-15 | $15.61 | $15.62 | $15.29 | $15.33 | $10.32 | 2,844,596 |
| 2018-03-14 | $15.73 | $15.77 | $15.54 | $15.58 | $10.48 | 3,269,877 |
| 2018-03-13 | $16.00 | $16.05 | $15.92 | $16.01 | $10.52 | 2,192,270 |
| 2018-03-12 | $15.93 | $16.02 | $15.91 | $15.94 | $10.47 | 2,436,718 |
| 2018-03-09 | $15.92 | $15.94 | $15.85 | $15.90 | $10.44 | 2,503,195 |
| 2018-03-08 | $15.94 | $15.99 | $15.83 | $15.84 | $10.40 | 1,269,413 |
| 2018-03-07 | $15.96 | $16.00 | $15.85 | $15.90 | $10.44 | 1,576,597 |
| 2018-03-06 | $15.92 | $16.07 | $15.89 | $16.03 | $10.53 | 1,264,312 |
| 2018-03-05 | $15.67 | $15.95 | $15.62 | $15.87 | $10.42 | 1,800,405 |
| 2018-03-02 | $15.63 | $15.73 | $15.54 | $15.71 | $10.32 | 1,846,957 |
| 2018-03-01 | $15.80 | $15.86 | $15.60 | $15.68 | $10.30 | 2,044,987 |
| 2018-02-28 | $15.90 | $15.97 | $15.79 | $15.79 | $10.37 | 2,801,250 |
| 2018-02-27 | $16.00 | $16.05 | $15.85 | $15.86 | $10.42 | 1,780,757 |
| 2018-02-26 | $15.89 | $15.99 | $15.89 | $15.97 | $10.49 | 1,626,796 |
| 2018-02-23 | $15.90 | $15.95 | $15.83 | $15.90 | $10.44 | 993,175 |
| 2018-02-22 | $15.93 | $15.99 | $15.82 | $15.85 | $10.41 | 1,159,040 |
| 2018-02-21 | $16.01 | $16.13 | $15.91 | $15.92 | $10.46 | 1,304,624 |
| 2018-02-20 | $15.98 | $16.11 | $15.93 | $16.02 | $10.52 | 1,958,814 |
| 2018-02-16 | $15.88 | $16.03 | $15.85 | $15.98 | $10.50 | 1,386,863 |
| 2018-02-15 | $16.08 | $16.09 | $15.80 | $15.90 | $10.44 | 2,434,229 |
| 2018-02-14 | $15.90 | $16.09 | $15.89 | $16.08 | $10.56 | 2,075,445 |
| 2018-02-13 | $15.61 | $16.03 | $15.60 | $15.91 | $10.45 | 2,622,981 |
| 2018-02-12 | $15.47 | $15.69 | $15.43 | $15.58 | $10.23 | 2,580,408 |
| 2018-02-09 | $15.60 | $15.72 | $15.25 | $15.46 | $10.16 | 3,194,380 |
| 2018-02-08 | $15.77 | $15.86 | $15.56 | $15.56 | $10.22 | 2,948,915 |
| 2018-02-07 | $15.51 | $15.81 | $15.50 | $15.76 | $10.35 | 2,791,596 |
| 2018-02-06 | $15.21 | $15.66 | $15.03 | $15.53 | $10.20 | 3,504,915 |
| 2018-02-05 | $15.78 | $15.80 | $15.42 | $15.52 | $10.19 | 5,750,687 |
| 2018-02-02 | $15.95 | $16.03 | $15.82 | $15.84 | $10.40 | 1,710,742 |
| 2018-02-01 | $15.90 | $16.07 | $15.90 | $16.03 | $10.53 | 1,574,107 |
| 2018-01-31 | $16.14 | $16.14 | $15.87 | $15.95 | $10.48 | 1,912,599 |
| 2018-01-30 | $16.12 | $16.19 | $15.98 | $16.13 | $10.60 | 2,524,436 |
| 2018-01-29 | $16.26 | $16.27 | $16.06 | $16.18 | $10.63 | 2,300,768 |
| 2018-01-26 | $16.27 | $16.30 | $16.17 | $16.28 | $10.69 | 1,176,044 |
| 2018-01-25 | $16.21 | $16.28 | $16.15 | $16.23 | $10.66 | 1,468,480 |
| 2018-01-24 | $16.29 | $16.37 | $16.13 | $16.18 | $10.63 | 1,919,905 |
| 2018-01-23 | $16.21 | $16.26 | $16.18 | $16.22 | $10.65 | 1,736,820 |
| 2018-01-22 | $16.05 | $16.22 | $16.03 | $16.20 | $10.64 | 2,214,791 |
| 2018-01-19 | $15.95 | $16.03 | $15.92 | $15.99 | $10.50 | 913,640 |
| 2018-01-18 | $16.00 | $16.02 | $15.85 | $15.97 | $10.49 | 1,506,576 |
| 2018-01-17 | $16.01 | $16.04 | $15.96 | $16.01 | $10.52 | 1,174,597 |
| 2018-01-16 | $16.06 | $16.16 | $15.96 | $16.01 | $10.52 | 2,070,443 |
| 2018-01-12 | $15.98 | $16.08 | $15.94 | $16.03 | $10.53 | 1,840,148 |
| 2018-01-11 | $15.86 | $15.98 | $15.85 | $15.92 | $10.46 | 1,819,412 |
| 2018-01-10 | $15.96 | $15.96 | $15.79 | $15.85 | $10.41 | 1,828,987 |
| 2018-01-09 | $15.86 | $15.91 | $15.80 | $15.87 | $10.42 | 1,748,976 |
| 2018-01-08 | $15.77 | $15.93 | $15.76 | $15.84 | $10.40 | 1,409,845 |
| 2018-01-05 | $15.83 | $15.92 | $15.73 | $15.79 | $10.37 | 1,621,840 |
| 2018-01-04 | $15.90 | $15.94 | $15.79 | $15.80 | $10.38 | 1,549,598 |
| 2018-01-03 | $15.95 | $15.99 | $15.80 | $15.85 | $10.41 | 1,471,916 |
| 2018-01-02 | $15.81 | $15.98 | $15.64 | $15.92 | $10.46 | 2,966,233 |
| 2017-12-29 | $15.84 | $15.90 | $15.72 | $15.72 | $10.33 | 2,961,772 |
| 2017-12-28 | $15.77 | $15.83 | $15.73 | $15.78 | $10.37 | 1,993,559 |
| 2017-12-27 | $15.73 | $15.83 | $15.72 | $15.78 | $10.37 | 1,379,510 |
| 2017-12-26 | $15.81 | $15.89 | $15.70 | $15.73 | $10.33 | 1,749,650 |
| 2017-12-22 | $15.83 | $15.94 | $15.75 | $15.80 | $10.38 | 1,550,898 |
| 2017-12-21 | $15.73 | $15.88 | $15.70 | $15.81 | $10.39 | 2,270,197 |
| 2017-12-20 | $15.74 | $15.80 | $15.66 | $15.69 | $10.31 | 2,344,247 |
| 2017-12-19 | $15.80 | $15.85 | $15.70 | $15.71 | $10.32 | 2,761,920 |
| 2017-12-18 | $15.85 | $15.91 | $15.72 | $15.80 | $10.38 | 3,791,795 |
| 2017-12-15 | $15.91 | $15.93 | $15.78 | $15.80 | $10.38 | 4,127,965 |
| 2017-12-14 | $16.15 | $16.17 | $15.85 | $15.93 | $10.46 | 5,467,708 |
| 2017-12-13 | $16.51 | $16.56 | $16.37 | $16.51 | $10.59 | 2,487,383 |
| 2017-12-12 | $16.47 | $16.55 | $16.42 | $16.50 | $10.59 | 1,870,013 |
| 2017-12-11 | $16.42 | $16.51 | $16.39 | $16.47 | $10.57 | 1,519,874 |
| 2017-12-08 | $16.32 | $16.46 | $16.30 | $16.42 | $10.53 | 1,321,705 |
| 2017-12-07 | $16.24 | $16.36 | $16.21 | $16.28 | $10.44 | 1,226,204 |
| 2017-12-06 | $16.16 | $16.36 | $16.15 | $16.24 | $10.42 | 1,718,332 |
| 2017-12-05 | $16.20 | $16.24 | $16.06 | $16.10 | $10.33 | 2,247,710 |
| 2017-12-04 | $16.25 | $16.30 | $16.09 | $16.18 | $10.38 | 1,653,552 |
| 2017-12-01 | $16.24 | $16.26 | $16.07 | $16.20 | $10.39 | 1,149,475 |
| 2017-11-30 | $16.26 | $16.35 | $16.17 | $16.22 | $10.41 | 1,752,254 |
| 2017-11-29 | $16.27 | $16.40 | $16.20 | $16.25 | $10.43 | 1,527,296 |
| 2017-11-28 | $16.30 | $16.34 | $16.21 | $16.25 | $10.43 | 1,706,354 |
| 2017-11-27 | $16.33 | $16.41 | $16.15 | $16.21 | $10.40 | 1,360,146 |
| 2017-11-24 | $16.35 | $16.42 | $16.28 | $16.37 | $10.50 | 911,830 |
| 2017-11-22 | $16.34 | $16.34 | $16.22 | $16.32 | $10.47 | 895,560 |
| 2017-11-21 | $16.32 | $16.33 | $16.23 | $16.30 | $10.46 | 1,068,005 |
| 2017-11-20 | $16.40 | $16.45 | $16.30 | $16.31 | $10.46 | 1,189,084 |
| 2017-11-17 | $16.21 | $16.43 | $16.20 | $16.40 | $10.52 | 1,683,272 |
| 2017-11-16 | $16.21 | $16.42 | $16.15 | $16.26 | $10.43 | 2,039,528 |
| 2017-11-15 | $16.12 | $16.25 | $16.07 | $16.19 | $10.39 | 1,615,005 |
| 2017-11-14 | $16.15 | $16.33 | $16.13 | $16.17 | $10.37 | 1,405,312 |
| 2017-11-13 | $16.10 | $16.24 | $16.06 | $16.22 | $10.41 | 1,194,397 |
| 2017-11-10 | $16.17 | $16.29 | $16.16 | $16.20 | $10.39 | 1,254,407 |
| 2017-11-09 | $16.31 | $16.43 | $16.12 | $16.19 | $10.39 | 1,876,437 |
| 2017-11-08 | $16.08 | $16.44 | $15.99 | $16.39 | $10.52 | 2,390,394 |
| 2017-11-07 | $16.10 | $16.23 | $16.07 | $16.19 | $10.39 | 1,691,429 |
| 2017-11-06 | $16.00 | $16.13 | $15.96 | $16.11 | $10.34 | 1,178,994 |
| 2017-11-03 | $15.80 | $16.03 | $15.79 | $15.99 | $10.26 | 1,963,075 |
| 2017-11-02 | $16.06 | $16.18 | $15.72 | $15.85 | $10.17 | 3,116,445 |
| 2017-11-01 | $16.08 | $16.18 | $16.01 | $16.04 | $10.29 | 2,065,613 |
| 2017-10-31 | $16.17 | $16.22 | $16.05 | $16.08 | $10.32 | 2,511,467 |
| 2017-10-30 | $16.32 | $16.48 | $16.13 | $16.13 | $10.35 | 2,419,707 |
| 2017-10-27 | $16.35 | $16.36 | $16.14 | $16.25 | $10.43 | 2,815,584 |
| 2017-10-26 | $16.49 | $16.49 | $16.28 | $16.34 | $10.48 | 1,327,260 |
| 2017-10-25 | $16.60 | $16.61 | $16.37 | $16.46 | $10.56 | 2,173,738 |
| 2017-10-24 | $16.61 | $16.67 | $16.50 | $16.60 | $10.65 | 1,320,976 |
| 2017-10-23 | $16.58 | $16.63 | $16.49 | $16.60 | $10.65 | 1,375,996 |
| 2017-10-20 | $16.54 | $16.60 | $16.50 | $16.55 | $10.62 | 1,049,429 |
| 2017-10-19 | $16.40 | $16.55 | $16.37 | $16.53 | $10.61 | 988,224 |
| 2017-10-18 | $16.51 | $16.52 | $16.40 | $16.46 | $10.56 | 1,384,956 |
| 2017-10-17 | $16.57 | $16.57 | $16.46 | $16.50 | $10.59 | 900,573 |
| 2017-10-16 | $16.60 | $16.62 | $16.52 | $16.59 | $10.64 | 1,084,953 |
| 2017-10-13 | $16.61 | $16.63 | $16.54 | $16.59 | $10.64 | 1,093,062 |
| 2017-10-12 | $16.55 | $16.66 | $16.55 | $16.61 | $10.66 | 1,492,440 |
| 2017-10-11 | $16.57 | $16.64 | $16.49 | $16.55 | $10.62 | 1,172,327 |
| 2017-10-10 | $16.42 | $16.58 | $16.41 | $16.58 | $10.64 | 1,316,177 |
| 2017-10-09 | $16.49 | $16.50 | $16.39 | $16.41 | $10.53 | 949,527 |
| 2017-10-06 | $16.59 | $16.60 | $16.40 | $16.49 | $10.58 | 962,546 |
| 2017-10-05 | $16.45 | $16.60 | $16.41 | $16.60 | $10.65 | 1,258,933 |
| 2017-10-04 | $16.40 | $16.47 | $16.35 | $16.46 | $10.56 | 926,067 |
| 2017-10-03 | $16.41 | $16.49 | $16.39 | $16.43 | $10.54 | 889,078 |
| 2017-10-02 | $16.15 | $16.45 | $16.09 | $16.41 | $10.53 | 2,466,325 |
| 2017-09-29 | $16.33 | $16.43 | $16.25 | $16.39 | $10.52 | 2,886,299 |
| 2017-09-28 | $15.93 | $16.26 | $15.89 | $16.25 | $10.43 | 2,948,079 |
| 2017-09-27 | $15.99 | $16.00 | $15.83 | $15.93 | $10.22 | 2,009,126 |
| 2017-09-26 | $15.83 | $15.94 | $15.80 | $15.94 | $10.23 | 2,512,517 |
| 2017-09-25 | $15.77 | $15.87 | $15.76 | $15.83 | $10.16 | 1,211,648 |
| 2017-09-22 | $15.81 | $15.85 | $15.76 | $15.85 | $10.17 | 978,674 |
| 2017-09-21 | $15.87 | $15.89 | $15.73 | $15.77 | $10.12 | 1,700,869 |
| 2017-09-20 | $15.77 | $15.85 | $15.72 | $15.84 | $10.16 | 1,496,764 |
| 2017-09-19 | $15.69 | $15.85 | $15.67 | $15.81 | $10.14 | 1,861,885 |
| 2017-09-18 | $15.67 | $15.77 | $15.61 | $15.67 | $10.05 | 2,135,635 |
| 2017-09-15 | $15.72 | $15.86 | $15.68 | $15.74 | $10.10 | 2,572,020 |
| 2017-09-14 | $15.70 | $15.82 | $15.60 | $15.76 | $10.11 | 5,849,438 |
| 2017-09-13 | $16.02 | $16.08 | $15.93 | $16.06 | $10.06 | 2,410,579 |
| 2017-09-12 | $16.07 | $16.13 | $15.99 | $16.04 | $10.05 | 2,054,363 |
| 2017-09-11 | $15.95 | $16.07 | $15.86 | $16.02 | $10.04 | 1,574,000 |
| 2017-09-08 | $15.97 | $16.00 | $15.87 | $15.89 | $9.95 | 1,275,674 |
| 2017-09-07 | $16.00 | $16.09 | $15.95 | $15.96 | $10.00 | 1,614,615 |
| 2017-09-06 | $16.08 | $16.09 | $15.94 | $16.00 | $10.02 | 2,727,259 |
| 2017-09-05 | $16.17 | $16.17 | $16.00 | $16.07 | $10.07 | 2,442,567 |
| 2017-09-01 | $16.06 | $16.22 | $16.03 | $16.14 | $10.11 | 1,494,964 |
| 2017-08-31 | $16.19 | $16.24 | $16.05 | $16.06 | $10.06 | 1,717,483 |
| 2017-08-30 | $16.16 | $16.19 | $16.09 | $16.13 | $10.10 | 938,824 |
| 2017-08-29 | $16.16 | $16.21 | $16.09 | $16.16 | $10.12 | 1,017,799 |
| 2017-08-28 | $16.17 | $16.24 | $16.14 | $16.21 | $10.16 | 1,191,363 |
| 2017-08-25 | $16.18 | $16.20 | $16.12 | $16.15 | $10.12 | 1,232,319 |
| 2017-08-24 | $16.12 | $16.19 | $16.03 | $16.14 | $10.11 | 1,487,654 |
| 2017-08-23 | $15.94 | $16.13 | $15.92 | $16.09 | $10.08 | 844,815 |
| 2017-08-22 | $15.95 | $16.10 | $15.84 | $16.01 | $10.03 | 1,628,294 |
| 2017-08-21 | $15.85 | $15.97 | $15.78 | $15.94 | $9.99 | 1,486,069 |
| 2017-08-18 | $15.85 | $16.03 | $15.72 | $15.85 | $9.93 | 2,168,828 |
| 2017-08-17 | $16.12 | $16.18 | $15.84 | $15.89 | $9.95 | 1,710,639 |
| 2017-08-16 | $16.26 | $16.29 | $16.09 | $16.11 | $10.09 | 1,287,913 |
| 2017-08-15 | $16.28 | $16.31 | $16.21 | $16.26 | $10.19 | 1,111,258 |
| 2017-08-14 | $16.15 | $16.34 | $16.15 | $16.24 | $10.17 | 1,147,006 |
| 2017-08-11 | $16.15 | $16.18 | $15.94 | $16.06 | $10.06 | 2,267,765 |
| 2017-08-10 | $16.32 | $16.35 | $16.15 | $16.17 | $10.13 | 1,545,168 |
| 2017-08-09 | $16.32 | $16.40 | $16.27 | $16.35 | $10.24 | 1,352,798 |
| 2017-08-08 | $16.40 | $16.52 | $16.37 | $16.37 | $10.26 | 1,027,716 |
| 2017-08-07 | $16.44 | $16.47 | $16.32 | $16.42 | $10.29 | 1,108,696 |
| 2017-08-04 | $16.48 | $16.50 | $16.34 | $16.43 | $10.29 | 1,290,946 |
| 2017-08-03 | $16.47 | $16.50 | $16.28 | $16.40 | $10.27 | 1,618,270 |
| 2017-08-02 | $16.38 | $16.69 | $16.37 | $16.45 | $10.31 | 1,683,591 |
| 2017-08-01 | $16.42 | $16.47 | $16.37 | $16.41 | $10.28 | 1,368,642 |
| 2017-07-31 | $16.35 | $16.44 | $16.30 | $16.39 | $10.27 | 1,224,777 |
| 2017-07-28 | $16.44 | $16.46 | $16.36 | $16.42 | $10.29 | 1,014,221 |
| 2017-07-27 | $16.46 | $16.47 | $16.37 | $16.43 | $10.29 | 1,400,835 |
| 2017-07-26 | $16.45 | $16.48 | $16.42 | $16.43 | $10.29 | 813,774 |
| 2017-07-25 | $16.39 | $16.48 | $16.37 | $16.43 | $10.29 | 1,007,563 |
| 2017-07-24 | $16.48 | $16.50 | $16.37 | $16.37 | $10.26 | 1,274,796 |
| 2017-07-21 | $16.45 | $16.52 | $16.43 | $16.47 | $10.32 | 831,032 |
| 2017-07-20 | $16.38 | $16.51 | $16.38 | $16.43 | $10.29 | 957,615 |
| 2017-07-19 | $16.41 | $16.45 | $16.36 | $16.39 | $10.27 | 894,999 |
| 2017-07-18 | $16.46 | $16.50 | $16.41 | $16.41 | $10.28 | 1,017,897 |
| 2017-07-17 | $16.42 | $16.54 | $16.42 | $16.49 | $10.33 | 1,054,451 |
| 2017-07-14 | $16.42 | $16.46 | $16.37 | $16.43 | $10.29 | 1,988,581 |
| 2017-07-13 | $16.45 | $16.49 | $16.37 | $16.41 | $10.28 | 705,866 |
| 2017-07-12 | $16.44 | $16.47 | $16.39 | $16.44 | $10.30 | 980,664 |
| 2017-07-11 | $16.46 | $16.49 | $16.35 | $16.40 | $10.27 | 839,851 |
| 2017-07-10 | $16.38 | $16.50 | $16.34 | $16.47 | $10.32 | 990,699 |
| 2017-07-07 | $16.49 | $16.50 | $16.28 | $16.33 | $10.23 | 1,499,500 |
| 2017-07-06 | $16.52 | $16.56 | $16.38 | $16.49 | $10.33 | 1,494,324 |
| 2017-07-05 | $16.53 | $16.67 | $16.48 | $16.52 | $10.35 | 2,321,558 |
| 2017-07-03 | $16.40 | $16.58 | $16.40 | $16.51 | $10.34 | 1,284,833 |
| 2017-06-30 | $16.35 | $16.44 | $16.31 | $16.38 | $10.26 | 2,678,945 |
| 2017-06-29 | $16.31 | $16.35 | $16.21 | $16.27 | $10.19 | 1,704,701 |
| 2017-06-28 | $16.31 | $16.35 | $16.27 | $16.31 | $10.22 | 1,046,856 |
| 2017-06-27 | $16.35 | $16.39 | $16.25 | $16.26 | $10.19 | 3,046,371 |
| 2017-06-26 | $16.33 | $16.38 | $16.26 | $16.34 | $10.24 | 2,004,688 |
| 2017-06-23 | $16.30 | $16.37 | $16.25 | $16.29 | $10.21 | 1,037,152 |
| 2017-06-22 | $16.24 | $16.31 | $16.15 | $16.24 | $10.17 | 2,049,583 |
| 2017-06-21 | $16.28 | $16.31 | $16.16 | $16.18 | $10.14 | 1,283,850 |
| 2017-06-20 | $16.28 | $16.31 | $16.25 | $16.29 | $10.21 | 1,732,999 |
| 2017-06-19 | $16.34 | $16.36 | $16.26 | $16.30 | $10.21 | 2,974,289 |
| 2017-06-16 | $16.27 | $16.32 | $16.24 | $16.30 | $10.21 | 1,430,261 |
| 2017-06-15 | $16.17 | $16.32 | $16.14 | $16.29 | $10.21 | 1,635,064 |
| 2017-06-14 | $16.45 | $16.46 | $16.26 | $16.31 | $10.22 | 2,683,798 |
| 2017-06-13 | $16.25 | $16.50 | $16.25 | $16.42 | $10.29 | 2,590,199 |
| 2017-06-12 | $16.81 | $16.86 | $16.66 | $16.85 | $10.32 | 1,779,066 |
| 2017-06-09 | $16.70 | $16.82 | $16.68 | $16.81 | $10.29 | 1,552,275 |
| 2017-06-08 | $16.74 | $16.80 | $16.61 | $16.67 | $10.21 | 1,554,608 |
| 2017-06-07 | $16.74 | $16.87 | $16.71 | $16.74 | $10.25 | 1,323,179 |
| 2017-06-06 | $16.78 | $16.81 | $16.62 | $16.69 | $10.22 | 1,466,559 |
| 2017-06-05 | $16.85 | $16.87 | $16.75 | $16.79 | $10.28 | 949,650 |
| 2017-06-02 | $16.82 | $16.86 | $16.75 | $16.83 | $10.30 | 866,431 |
| 2017-06-01 | $16.65 | $16.85 | $16.62 | $16.80 | $10.29 | 1,104,255 |
| 2017-05-31 | $16.79 | $16.82 | $16.63 | $16.65 | $10.19 | 1,674,450 |
| 2017-05-30 | $16.83 | $16.86 | $16.72 | $16.77 | $10.27 | 2,105,729 |
| 2017-05-26 | $16.77 | $16.87 | $16.75 | $16.79 | $10.28 | 962,725 |
| 2017-05-25 | $16.82 | $16.96 | $16.77 | $16.77 | $10.27 | 1,271,628 |
| 2017-05-24 | $16.78 | $16.86 | $16.76 | $16.85 | $10.32 | 1,620,915 |
| 2017-05-23 | $16.60 | $16.82 | $16.55 | $16.75 | $10.26 | 1,578,479 |
| 2017-05-22 | $16.62 | $16.62 | $16.49 | $16.56 | $10.14 | 1,199,292 |
| 2017-05-19 | $16.50 | $16.62 | $16.30 | $16.48 | $10.09 | 1,991,686 |
| 2017-05-18 | $16.44 | $16.49 | $16.27 | $16.40 | $10.04 | 1,973,355 |
| 2017-05-17 | $16.44 | $16.49 | $16.33 | $16.42 | $10.05 | 2,568,233 |
| 2017-05-16 | $16.50 | $16.55 | $16.33 | $16.54 | $10.13 | 2,541,742 |
| 2017-05-15 | $16.29 | $16.52 | $16.28 | $16.44 | $10.07 | 2,076,265 |
| 2017-05-12 | $16.40 | $16.41 | $16.22 | $16.33 | $10.00 | 2,232,164 |
| 2017-05-11 | $16.40 | $16.41 | $16.25 | $16.39 | $10.04 | 2,106,205 |
| 2017-05-10 | $16.32 | $16.45 | $16.28 | $16.40 | $10.04 | 2,740,385 |
| 2017-05-09 | $16.61 | $16.63 | $16.29 | $16.34 | $10.00 | 3,444,271 |
| 2017-05-08 | $16.60 | $16.65 | $16.48 | $16.59 | $10.16 | 3,137,555 |
| 2017-05-05 | $16.70 | $16.74 | $16.55 | $16.62 | $10.18 | 2,830,749 |
| 2017-05-04 | $16.80 | $16.90 | $16.61 | $16.68 | $10.21 | 3,476,116 |
| 2017-05-03 | $17.27 | $17.35 | $16.61 | $16.79 | $10.28 | 8,680,692 |
| 2017-05-02 | $17.44 | $17.68 | $17.44 | $17.53 | $10.73 | 1,823,222 |
| 2017-05-01 | $17.57 | $17.59 | $17.42 | $17.54 | $10.74 | 2,347,388 |
| 2017-04-28 | $17.53 | $17.61 | $17.47 | $17.60 | $10.78 | 1,371,530 |
| 2017-04-27 | $17.52 | $17.60 | $17.46 | $17.46 | $10.69 | 1,020,759 |
| 2017-04-26 | $17.47 | $17.58 | $17.44 | $17.48 | $10.70 | 1,076,005 |
| 2017-04-25 | $17.47 | $17.52 | $17.44 | $17.45 | $10.68 | 1,148,616 |
| 2017-04-24 | $17.48 | $17.51 | $17.39 | $17.42 | $10.67 | 1,930,666 |
| 2017-04-21 | $17.47 | $17.55 | $17.37 | $17.40 | $10.65 | 1,480,962 |
| 2017-04-20 | $17.34 | $17.45 | $17.33 | $17.43 | $10.67 | 1,235,272 |
| 2017-04-19 | $17.45 | $17.50 | $17.35 | $17.38 | $10.64 | 950,592 |
| 2017-04-18 | $17.45 | $17.48 | $17.34 | $17.42 | $10.67 | 1,281,521 |
| 2017-04-17 | $17.45 | $17.53 | $17.40 | $17.52 | $10.73 | 1,016,133 |
| 2017-04-13 | $17.53 | $17.59 | $17.45 | $17.47 | $10.69 | 1,235,818 |
| 2017-04-12 | $17.56 | $17.59 | $17.50 | $17.53 | $10.73 | 1,259,523 |
| 2017-04-11 | $17.51 | $17.60 | $17.49 | $17.60 | $10.78 | 1,156,890 |
| 2017-04-10 | $17.60 | $17.65 | $17.45 | $17.51 | $10.72 | 1,943,906 |
| 2017-04-07 | $17.57 | $17.70 | $17.54 | $17.59 | $10.77 | 1,157,067 |
| 2017-04-06 | $17.53 | $17.70 | $17.47 | $17.64 | $10.80 | 1,777,811 |
| 2017-04-05 | $17.61 | $17.66 | $17.49 | $17.55 | $10.75 | 2,014,214 |
| 2017-04-04 | $17.44 | $17.65 | $17.44 | $17.58 | $10.76 | 2,069,232 |
| 2017-04-03 | $17.40 | $17.52 | $17.36 | $17.48 | $10.70 | 1,746,420 |
| 2017-03-31 | $17.40 | $17.60 | $17.31 | $17.38 | $10.64 | 5,225,400 |
| 2017-03-30 | $17.32 | $17.36 | $17.23 | $17.31 | $10.60 | 1,611,427 |
| 2017-03-29 | $17.30 | $17.38 | $17.22 | $17.28 | $10.58 | 1,602,828 |
| 2017-03-28 | $17.32 | $17.42 | $17.25 | $17.28 | $10.58 | 2,202,352 |
| 2017-03-27 | $17.25 | $17.37 | $17.17 | $17.29 | $10.59 | 1,948,892 |
| 2017-03-24 | $17.34 | $17.49 | $17.28 | $17.37 | $10.64 | 1,360,115 |
| 2017-03-23 | $17.34 | $17.41 | $17.26 | $17.34 | $10.62 | 1,617,875 |
| 2017-03-22 | $17.21 | $17.40 | $17.17 | $17.28 | $10.58 | 1,863,128 |
| 2017-03-21 | $17.48 | $17.55 | $17.18 | $17.24 | $10.56 | 1,500,581 |
| 2017-03-20 | $17.24 | $17.49 | $17.23 | $17.44 | $10.68 | 2,384,458 |
| 2017-03-17 | $17.22 | $17.27 | $17.19 | $17.23 | $10.55 | 1,472,498 |
| 2017-03-16 | $17.46 | $17.46 | $17.18 | $17.18 | $10.52 | 2,209,234 |
| 2017-03-15 | $17.18 | $17.33 | $17.17 | $17.30 | $10.59 | 3,833,224 |
| 2017-03-14 | $17.23 | $17.29 | $17.13 | $17.19 | $10.53 | 2,790,929 |
| 2017-03-13 | $17.29 | $17.34 | $17.12 | $17.23 | $10.55 | 3,516,678 |
| 2017-03-10 | $17.66 | $17.75 | $17.58 | $17.66 | $10.58 | 2,668,770 |
| 2017-03-09 | $17.75 | $17.75 | $17.56 | $17.61 | $10.55 | 2,838,727 |
| 2017-03-08 | $17.74 | $17.79 | $17.68 | $17.71 | $10.61 | 2,506,205 |
| 2017-03-07 | $17.73 | $17.78 | $17.68 | $17.72 | $10.62 | 2,435,623 |
| 2017-03-06 | $17.77 | $17.79 | $17.70 | $17.71 | $10.61 | 2,048,246 |
| 2017-03-03 | $17.80 | $17.80 | $17.72 | $17.75 | $10.63 | 2,295,228 |
| 2017-03-02 | $17.83 | $17.84 | $17.71 | $17.78 | $10.65 | 2,801,785 |
| 2017-03-01 | $17.85 | $17.87 | $17.77 | $17.81 | $10.67 | 3,034,183 |
| 2017-02-28 | $17.79 | $17.81 | $17.69 | $17.75 | $10.63 | 2,245,964 |
| 2017-02-27 | $17.81 | $17.81 | $17.69 | $17.79 | $10.66 | 2,688,493 |
| 2017-02-24 | $17.72 | $17.79 | $17.64 | $17.79 | $10.66 | 2,585,855 |
| 2017-02-23 | $17.85 | $17.86 | $17.73 | $17.78 | $10.65 | 3,607,068 |
| 2017-02-22 | $17.71 | $17.79 | $17.65 | $17.75 | $10.63 | 4,072,300 |
| 2017-02-21 | $17.72 | $17.75 | $17.66 | $17.70 | $10.60 | 3,788,418 |
| 2017-02-17 | $17.69 | $17.72 | $17.61 | $17.66 | $10.58 | 2,787,185 |
| 2017-02-16 | $17.58 | $17.73 | $17.57 | $17.69 | $10.60 | 2,589,428 |
| 2017-02-15 | $17.59 | $17.68 | $17.53 | $17.68 | $10.59 | 2,890,608 |
| 2017-02-14 | $17.55 | $17.62 | $17.50 | $17.59 | $10.54 | 4,442,176 |
| 2017-02-13 | $17.46 | $17.60 | $17.45 | $17.58 | $10.53 | 5,523,798 |
| 2017-02-10 | $17.40 | $17.54 | $17.33 | $17.47 | $10.47 | 2,561,580 |
| 2017-02-09 | $17.37 | $17.41 | $17.33 | $17.38 | $10.41 | 1,549,848 |
| 2017-02-08 | $17.33 | $17.38 | $17.12 | $17.31 | $10.37 | 2,512,458 |
| 2017-02-07 | $17.29 | $17.40 | $17.21 | $17.38 | $10.41 | 2,431,698 |
| 2017-02-06 | $17.00 | $17.34 | $17.00 | $17.30 | $10.36 | 2,703,187 |
| 2017-02-03 | $16.95 | $17.27 | $16.91 | $17.14 | $10.27 | 2,262,131 |
| 2017-02-02 | $16.97 | $17.02 | $16.82 | $16.89 | $10.12 | 2,181,079 |
| 2017-02-01 | $16.93 | $17.04 | $16.91 | $16.97 | $10.17 | 1,403,351 |
| 2017-01-31 | $16.94 | $16.97 | $16.81 | $16.90 | $10.12 | 1,768,740 |
| 2017-01-30 | $16.95 | $16.96 | $16.75 | $16.94 | $10.15 | 1,723,428 |
| 2017-01-27 | $16.99 | $17.02 | $16.88 | $16.99 | $10.18 | 1,573,529 |
| 2017-01-26 | $17.00 | $17.00 | $16.93 | $16.97 | $10.17 | 1,308,072 |
| 2017-01-25 | $17.05 | $17.05 | $16.92 | $17.01 | $10.19 | 1,644,491 |
| 2017-01-24 | $16.88 | $17.02 | $16.87 | $16.98 | $10.17 | 3,877,382 |
| 2017-01-23 | $16.83 | $16.96 | $16.79 | $16.86 | $10.10 | 2,510,992 |
| 2017-01-20 | $16.84 | $17.01 | $16.80 | $16.82 | $10.08 | 2,173,002 |
| 2017-01-19 | $16.99 | $17.01 | $16.80 | $16.84 | $10.09 | 2,574,156 |
| 2017-01-18 | $16.94 | $17.01 | $16.87 | $16.99 | $10.18 | 2,353,492 |
| 2017-01-17 | $16.95 | $17.01 | $16.85 | $16.90 | $10.12 | 2,875,244 |
| 2017-01-13 | $16.89 | $17.00 | $16.81 | $16.97 | $10.17 | 2,919,414 |
| 2017-01-12 | $16.84 | $16.85 | $16.74 | $16.83 | $10.08 | 1,918,529 |
| 2017-01-11 | $16.85 | $16.88 | $16.70 | $16.84 | $10.09 | 3,159,769 |
| 2017-01-10 | $16.76 | $16.91 | $16.62 | $16.80 | $10.06 | 7,589,759 |
| 2017-01-09 | $16.90 | $16.91 | $16.60 | $16.75 | $10.03 | 3,362,763 |
| 2017-01-06 | $16.75 | $16.96 | $16.58 | $16.91 | $10.13 | 4,341,671 |
| 2017-01-05 | $17.00 | $17.02 | $16.61 | $16.70 | $10.00 | 4,101,135 |
| 2017-01-04 | $16.53 | $17.01 | $16.53 | $16.97 | $10.17 | 6,785,330 |
| 2017-01-03 | $16.44 | $16.56 | $16.30 | $16.42 | $9.84 | 19,116,175 |
| 2016-12-30 | $16.66 | $16.66 | $16.33 | $16.49 | $9.88 | 3,787,063 |
| 2016-12-29 | $16.25 | $16.56 | $16.22 | $16.56 | $9.92 | 2,291,639 |
| 2016-12-28 | $16.25 | $16.32 | $16.19 | $16.22 | $9.72 | 2,445,942 |
| 2016-12-27 | $16.20 | $16.27 | $16.16 | $16.25 | $9.74 | 2,054,669 |
| 2016-12-23 | $16.18 | $16.19 | $16.06 | $16.16 | $9.68 | 1,484,966 |
| 2016-12-22 | $16.15 | $16.21 | $15.98 | $16.15 | $9.68 | 1,790,341 |
| 2016-12-21 | $16.10 | $16.25 | $16.01 | $16.15 | $9.68 | 2,702,354 |
| 2016-12-20 | $16.00 | $16.22 | $15.93 | $16.10 | $9.65 | 2,189,944 |
| 2016-12-19 | $15.91 | $16.07 | $15.80 | $15.98 | $9.57 | 2,287,440 |
| 2016-12-16 | $15.68 | $15.93 | $15.48 | $15.87 | $9.51 | 6,995,235 |
| 2016-12-15 | $15.98 | $16.10 | $15.64 | $15.68 | $9.39 | 4,523,626 |
| 2016-12-14 | $16.25 | $16.37 | $15.95 | $16.00 | $9.59 | 4,376,611 |
| 2016-12-13 | $16.53 | $16.58 | $16.21 | $16.34 | $9.79 | 4,627,128 |
| 2016-12-12 | $16.79 | $16.91 | $16.67 | $16.86 | $9.87 | 4,766,233 |
| 2016-12-09 | $16.44 | $16.85 | $16.30 | $16.79 | $9.83 | 5,386,544 |
| 2016-12-08 | $16.15 | $16.38 | $16.10 | $16.38 | $9.59 | 2,866,807 |
| 2016-12-07 | $16.28 | $16.30 | $16.13 | $16.15 | $9.46 | 2,029,788 |
| 2016-12-06 | $16.25 | $16.31 | $16.07 | $16.31 | $9.55 | 2,553,428 |
| 2016-12-05 | $16.18 | $16.20 | $16.07 | $16.14 | $9.45 | 1,593,050 |
| 2016-12-02 | $16.04 | $16.13 | $15.94 | $16.08 | $9.41 | 1,705,425 |
| 2016-12-01 | $16.13 | $16.14 | $16.00 | $16.04 | $9.39 | 1,752,154 |
| 2016-11-30 | $16.10 | $16.10 | $16.00 | $16.04 | $9.39 | 1,645,743 |
| 2016-11-29 | $16.01 | $16.04 | $15.93 | $16.02 | $9.38 | 1,552,349 |
| 2016-11-28 | $16.23 | $16.24 | $15.92 | $15.95 | $9.34 | 1,772,581 |
| 2016-11-25 | $15.83 | $16.24 | $15.81 | $16.24 | $9.51 | 1,820,176 |
| 2016-11-23 | $15.80 | $15.80 | $15.72 | $15.76 | $9.23 | 785,996 |
| 2016-11-22 | $15.80 | $15.87 | $15.76 | $15.78 | $9.24 | 2,046,687 |
| 2016-11-21 | $15.78 | $15.88 | $15.66 | $15.73 | $9.21 | 4,284,074 |
| 2016-11-18 | $15.70 | $15.72 | $15.57 | $15.70 | $9.19 | 2,716,019 |
| 2016-11-17 | $15.56 | $15.68 | $15.53 | $15.64 | $9.16 | 2,119,694 |
| 2016-11-16 | $15.50 | $15.57 | $15.47 | $15.52 | $9.09 | 1,475,363 |
| 2016-11-15 | $15.41 | $15.58 | $15.38 | $15.49 | $9.07 | 1,916,399 |
| 2016-11-14 | $15.53 | $15.53 | $15.42 | $15.47 | $9.06 | 3,070,483 |
| 2016-11-11 | $15.50 | $15.56 | $15.44 | $15.49 | $9.07 | 1,358,451 |
| 2016-11-10 | $15.54 | $15.68 | $15.49 | $15.53 | $9.09 | 2,746,781 |
| 2016-11-09 | $15.02 | $15.54 | $15.01 | $15.41 | $9.02 | 2,738,404 |
| 2016-11-08 | $15.26 | $15.29 | $15.21 | $15.25 | $8.93 | 1,727,184 |
| 2016-11-07 | $15.39 | $15.40 | $15.18 | $15.26 | $8.93 | 1,552,416 |
| 2016-11-04 | $15.21 | $15.39 | $15.20 | $15.27 | $8.94 | 2,294,940 |
| 2016-11-03 | $15.19 | $15.30 | $15.10 | $15.22 | $8.91 | 2,587,896 |
| 2016-11-02 | $15.12 | $15.27 | $15.05 | $15.23 | $8.92 | 2,211,083 |
| 2016-11-01 | $15.30 | $15.33 | $15.13 | $15.16 | $8.88 | 2,266,305 |
| 2016-10-31 | $15.48 | $15.49 | $15.28 | $15.30 | $8.96 | 1,372,805 |
| 2016-10-28 | $15.46 | $15.52 | $15.38 | $15.48 | $9.06 | 1,967,415 |
| 2016-10-27 | $15.53 | $15.56 | $15.36 | $15.39 | $9.01 | 2,254,450 |
| 2016-10-26 | $15.58 | $15.59 | $15.42 | $15.55 | $9.10 | 3,171,847 |
| 2016-10-25 | $15.43 | $15.66 | $15.40 | $15.63 | $9.15 | 2,892,545 |
| 2016-10-24 | $15.44 | $15.48 | $15.39 | $15.44 | $9.04 | 1,425,095 |
| 2016-10-21 | $15.30 | $15.43 | $15.22 | $15.34 | $8.98 | 1,266,078 |
| 2016-10-20 | $15.37 | $15.37 | $15.23 | $15.30 | $8.96 | 1,880,555 |
| 2016-10-19 | $15.29 | $15.41 | $15.23 | $15.40 | $9.02 | 1,256,928 |
| 2016-10-18 | $15.16 | $15.31 | $15.16 | $15.23 | $8.92 | 1,737,310 |
| 2016-10-17 | $15.20 | $15.31 | $15.16 | $15.16 | $8.88 | 2,642,477 |
| 2016-10-14 | $15.42 | $15.50 | $15.13 | $15.24 | $8.92 | 2,615,014 |
| 2016-10-13 | $15.35 | $15.42 | $15.22 | $15.37 | $9.00 | 1,345,762 |
| 2016-10-12 | $15.33 | $15.50 | $15.31 | $15.42 | $9.03 | 874,659 |
| 2016-10-11 | $15.47 | $15.48 | $15.30 | $15.34 | $8.98 | 1,726,065 |
| 2016-10-10 | $15.50 | $15.55 | $15.46 | $15.48 | $9.06 | 878,774 |
| 2016-10-07 | $15.47 | $15.51 | $15.41 | $15.50 | $9.07 | 840,779 |
| 2016-10-06 | $15.53 | $15.55 | $15.44 | $15.44 | $9.04 | 1,700,149 |
| 2016-10-05 | $15.54 | $15.62 | $15.54 | $15.54 | $9.10 | 2,007,998 |
| 2016-10-04 | $15.56 | $15.59 | $15.41 | $15.54 | $9.10 | 2,260,973 |
| 2016-10-03 | $15.55 | $15.60 | $15.48 | $15.54 | $9.10 | 3,387,281 |
| 2016-09-30 | $15.61 | $15.64 | $15.50 | $15.50 | $9.07 | 2,604,195 |
| 2016-09-29 | $15.54 | $15.65 | $15.46 | $15.46 | $9.05 | 2,164,978 |
| 2016-09-28 | $15.50 | $15.55 | $15.33 | $15.53 | $9.09 | 1,849,914 |
| 2016-09-27 | $15.49 | $15.50 | $15.39 | $15.50 | $9.07 | 1,722,615 |
| 2016-09-26 | $15.51 | $15.56 | $15.38 | $15.44 | $9.04 | 1,370,055 |
| 2016-09-23 | $15.46 | $15.57 | $15.46 | $15.57 | $9.12 | 1,808,094 |
| 2016-09-22 | $15.68 | $15.74 | $15.46 | $15.55 | $9.10 | 2,440,395 |
| 2016-09-21 | $15.59 | $15.74 | $15.48 | $15.57 | $9.12 | 1,944,320 |
| 2016-09-20 | $15.60 | $15.72 | $15.53 | $15.58 | $9.12 | 2,163,654 |
| 2016-09-19 | $15.52 | $15.77 | $15.47 | $15.54 | $9.10 | 2,024,715 |
| 2016-09-16 | $15.43 | $15.60 | $15.30 | $15.44 | $9.04 | 2,609,484 |
| 2016-09-15 | $15.28 | $15.61 | $15.26 | $15.50 | $9.07 | 2,562,848 |
| 2016-09-14 | $15.35 | $15.41 | $15.22 | $15.27 | $8.94 | 2,015,496 |
| 2016-09-13 | $15.47 | $15.58 | $15.30 | $15.36 | $8.99 | 4,704,817 |
| 2016-09-12 | $15.77 | $15.95 | $15.58 | $15.87 | $9.07 | 3,719,979 |
| 2016-09-09 | $16.29 | $16.29 | $15.86 | $15.87 | $9.07 | 2,345,973 |
| 2016-09-08 | $16.38 | $16.40 | $16.27 | $16.30 | $9.31 | 1,767,453 |
| 2016-09-07 | $16.42 | $16.43 | $16.24 | $16.40 | $9.37 | 1,910,720 |
| 2016-09-06 | $16.40 | $16.40 | $16.31 | $16.38 | $9.36 | 4,698,904 |
| 2016-09-02 | $16.18 | $16.40 | $16.17 | $16.39 | $9.36 | 2,487,371 |
| 2016-09-01 | $16.15 | $16.20 | $16.03 | $16.16 | $9.23 | 1,769,116 |
| 2016-08-31 | $16.19 | $16.19 | $16.02 | $16.16 | $9.23 | 1,952,555 |
| 2016-08-30 | $16.12 | $16.17 | $16.06 | $16.17 | $9.24 | 2,320,815 |
| 2016-08-29 | $16.01 | $16.11 | $16.00 | $16.11 | $9.20 | 1,205,516 |
| 2016-08-26 | $15.92 | $16.02 | $15.91 | $16.00 | $9.14 | 1,775,837 |
| 2016-08-25 | $15.94 | $15.98 | $15.88 | $15.93 | $9.10 | 1,518,035 |
| 2016-08-24 | $15.95 | $15.97 | $15.86 | $15.92 | $9.10 | 1,600,997 |
| 2016-08-23 | $15.81 | $15.94 | $15.78 | $15.92 | $9.10 | 1,710,524 |
| 2016-08-22 | $15.72 | $15.83 | $15.72 | $15.76 | $9.00 | 2,059,674 |
| 2016-08-19 | $15.64 | $15.75 | $15.62 | $15.68 | $8.96 | 1,351,315 |
| 2016-08-18 | $15.55 | $15.71 | $15.52 | $15.71 | $8.98 | 1,407,839 |
| 2016-08-17 | $15.49 | $15.62 | $15.43 | $15.56 | $8.89 | 1,154,595 |
| 2016-08-16 | $15.47 | $15.51 | $15.42 | $15.45 | $8.83 | 1,337,415 |
| 2016-08-15 | $15.51 | $15.51 | $15.44 | $15.47 | $8.84 | 1,162,835 |
| 2016-08-12 | $15.48 | $15.50 | $15.42 | $15.46 | $8.83 | 853,535 |
| 2016-08-11 | $15.47 | $15.52 | $15.37 | $15.47 | $8.84 | 1,436,844 |
| 2016-08-10 | $15.32 | $15.48 | $15.30 | $15.41 | $8.80 | 1,784,276 |
| 2016-08-09 | $15.49 | $15.53 | $15.36 | $15.37 | $8.78 | 1,273,194 |
| 2016-08-08 | $15.50 | $15.60 | $15.45 | $15.47 | $8.84 | 2,412,678 |
| 2016-08-05 | $15.57 | $15.61 | $15.44 | $15.46 | $8.83 | 1,378,532 |
| 2016-08-04 | $15.43 | $15.56 | $15.32 | $15.54 | $8.88 | 2,560,606 |
| 2016-08-03 | $15.10 | $15.39 | $15.07 | $15.39 | $8.79 | 2,210,972 |
| 2016-08-02 | $15.25 | $15.27 | $15.10 | $15.12 | $8.64 | 2,658,325 |
| 2016-08-01 | $15.17 | $15.31 | $15.17 | $15.29 | $8.74 | 1,800,569 |
| 2016-07-29 | $15.16 | $15.22 | $15.10 | $15.14 | $8.65 | 1,799,436 |
| 2016-07-28 | $15.25 | $15.29 | $15.14 | $15.15 | $8.66 | 1,833,559 |
| 2016-07-27 | $15.29 | $15.29 | $15.20 | $15.26 | $8.72 | 1,208,120 |
| 2016-07-26 | $15.21 | $15.29 | $15.19 | $15.28 | $8.73 | 1,731,199 |
| 2016-07-25 | $15.10 | $15.31 | $15.05 | $15.28 | $8.73 | 3,675,449 |
| 2016-07-22 | $14.97 | $15.12 | $14.97 | $15.10 | $8.63 | 1,797,544 |
| 2016-07-21 | $14.88 | $15.01 | $14.83 | $14.92 | $8.52 | 3,063,241 |
| 2016-07-20 | $14.77 | $14.85 | $14.69 | $14.82 | $8.47 | 1,683,506 |
| 2016-07-19 | $14.45 | $14.70 | $14.45 | $14.68 | $8.39 | 2,778,203 |
| 2016-07-18 | $14.30 | $14.56 | $14.28 | $14.53 | $8.30 | 2,105,467 |
| 2016-07-15 | $14.20 | $14.33 | $14.20 | $14.30 | $8.17 | 1,325,894 |
| 2016-07-14 | $14.25 | $14.33 | $14.18 | $14.21 | $8.12 | 1,497,014 |
| 2016-07-13 | $14.17 | $14.23 | $14.14 | $14.21 | $8.12 | 2,973,266 |
| 2016-07-12 | $14.00 | $14.25 | $14.00 | $14.21 | $8.12 | 3,093,988 |
| 2016-07-11 | $13.97 | $14.10 | $13.96 | $14.06 | $8.03 | 2,599,281 |
| 2016-07-08 | $14.01 | $14.10 | $13.96 | $13.96 | $7.98 | 3,266,309 |
| 2016-07-07 | $13.97 | $14.11 | $13.96 | $14.01 | $8.00 | 2,219,381 |
| 2016-07-06 | $14.15 | $14.16 | $13.85 | $14.02 | $8.01 | 3,876,370 |
| 2016-07-05 | $14.08 | $14.18 | $14.03 | $14.16 | $8.09 | 3,562,867 |
| 2016-07-01 | $14.04 | $14.26 | $13.97 | $14.25 | $8.14 | 4,397,566 |
| 2016-06-30 | $14.52 | $14.55 | $14.08 | $14.20 | $8.11 | 4,796,281 |
| 2016-06-29 | $14.20 | $14.38 | $14.14 | $14.35 | $8.20 | 1,462,286 |
| 2016-06-28 | $14.00 | $14.17 | $13.93 | $14.11 | $8.06 | 2,044,965 |
| 2016-06-27 | $14.04 | $14.14 | $13.87 | $13.87 | $7.92 | 2,565,201 |
| 2016-06-24 | $14.07 | $14.41 | $13.99 | $14.25 | $8.14 | 2,769,896 |
| 2016-06-23 | $14.36 | $14.47 | $14.28 | $14.44 | $8.25 | 2,586,576 |
| 2016-06-22 | $14.24 | $14.33 | $14.22 | $14.28 | $8.16 | 1,613,541 |
| 2016-06-21 | $14.18 | $14.28 | $14.07 | $14.21 | $8.12 | 1,795,722 |
| 2016-06-20 | $14.20 | $14.24 | $14.11 | $14.13 | $8.07 | 3,475,899 |
| 2016-06-17 | $14.12 | $14.20 | $13.99 | $14.02 | $8.01 | 2,735,996 |
| 2016-06-16 | $14.09 | $14.20 | $14.01 | $14.18 | $8.10 | 1,909,634 |
| 2016-06-15 | $14.02 | $14.27 | $14.02 | $14.20 | $8.11 | 2,540,301 |
| 2016-06-14 | $14.25 | $14.30 | $13.98 | $14.01 | $8.00 | 2,636,633 |
| 2016-06-13 | $14.08 | $14.36 | $14.08 | $14.26 | $8.15 | 2,960,783 |
| 2016-06-10 | $14.56 | $14.61 | $14.43 | $14.49 | $8.06 | 2,529,490 |
| 2016-06-09 | $14.63 | $14.68 | $14.53 | $14.58 | $8.11 | 2,418,955 |
| 2016-06-08 | $14.81 | $14.83 | $14.57 | $14.63 | $8.14 | 3,600,906 |
| 2016-06-07 | $14.80 | $14.82 | $14.69 | $14.76 | $8.21 | 2,293,611 |
| 2016-06-06 | $14.81 | $14.85 | $14.72 | $14.76 | $8.21 | 2,252,692 |
| 2016-06-03 | $14.80 | $14.86 | $14.74 | $14.77 | $8.22 | 2,374,352 |
| 2016-06-02 | $14.87 | $14.91 | $14.78 | $14.85 | $8.26 | 2,147,019 |
| 2016-06-01 | $14.84 | $14.97 | $14.81 | $14.90 | $8.29 | 2,230,844 |
| 2016-05-31 | $14.95 | $14.96 | $14.79 | $14.84 | $8.26 | 2,178,852 |
| 2016-05-27 | $14.82 | $14.92 | $14.77 | $14.89 | $8.29 | 2,359,993 |
| 2016-05-26 | $15.01 | $15.04 | $14.77 | $14.82 | $8.25 | 4,424,891 |
| 2016-05-25 | $15.11 | $15.19 | $14.93 | $14.97 | $8.33 | 2,152,692 |
| 2016-05-24 | $14.96 | $15.07 | $14.82 | $15.01 | $8.35 | 4,000,650 |
| 2016-05-23 | $14.80 | $14.99 | $14.52 | $14.83 | $8.25 | 8,842,727 |
| 2016-05-20 | $15.12 | $15.30 | $15.05 | $15.19 | $8.45 | 1,209,575 |
| 2016-05-19 | $15.15 | $15.21 | $14.96 | $15.02 | $8.36 | 1,428,971 |
| 2016-05-18 | $15.32 | $15.36 | $15.15 | $15.24 | $8.48 | 890,202 |
| 2016-05-17 | $15.28 | $15.36 | $15.22 | $15.31 | $8.52 | 903,581 |
| 2016-05-16 | $15.29 | $15.39 | $15.26 | $15.28 | $8.50 | 963,966 |
| 2016-05-13 | $15.31 | $15.38 | $15.23 | $15.26 | $8.49 | 701,244 |
| 2016-05-12 | $15.33 | $15.40 | $15.22 | $15.31 | $8.52 | 754,424 |
| 2016-05-11 | $15.22 | $15.35 | $15.18 | $15.24 | $8.48 | 765,175 |
| 2016-05-10 | $15.15 | $15.32 | $15.15 | $15.31 | $8.52 | 913,003 |
| 2016-05-09 | $15.20 | $15.30 | $15.03 | $15.12 | $8.41 | 1,107,139 |
| 2016-05-06 | $15.03 | $15.22 | $15.01 | $15.17 | $8.44 | 661,826 |
| 2016-05-05 | $15.28 | $15.32 | $15.08 | $15.09 | $8.40 | 834,221 |
| 2016-05-04 | $15.01 | $15.32 | $14.98 | $15.26 | $8.49 | 1,051,271 |
| 2016-05-03 | $15.19 | $15.19 | $14.96 | $15.08 | $8.39 | 1,027,122 |
| 2016-05-02 | $15.18 | $15.30 | $15.15 | $15.18 | $8.45 | 847,319 |
| 2016-04-29 | $15.20 | $15.24 | $15.05 | $15.19 | $8.45 | 1,032,390 |
| 2016-04-28 | $15.28 | $15.34 | $15.16 | $15.20 | $8.46 | 797,307 |
| 2016-04-27 | $15.28 | $15.45 | $15.26 | $15.38 | $8.56 | 1,038,916 |
| 2016-04-26 | $15.29 | $15.34 | $15.24 | $15.29 | $8.51 | 842,372 |
| 2016-04-25 | $15.16 | $15.29 | $15.00 | $15.29 | $8.51 | 2,274,122 |
| 2016-04-22 | $14.89 | $15.24 | $14.89 | $15.13 | $8.42 | 980,125 |
| 2016-04-21 | $15.04 | $15.11 | $14.88 | $14.89 | $8.29 | 1,030,474 |
| 2016-04-20 | $15.05 | $15.14 | $14.97 | $15.07 | $8.39 | 884,254 |
| 2016-04-19 | $14.96 | $15.05 | $14.91 | $15.03 | $8.36 | 766,355 |
| 2016-04-18 | $14.89 | $15.05 | $14.84 | $14.88 | $8.28 | 1,468,177 |
| 2016-04-15 | $15.02 | $15.04 | $14.88 | $14.92 | $8.30 | 813,119 |
| 2016-04-14 | $15.15 | $15.22 | $15.03 | $15.04 | $8.37 | 975,367 |
| 2016-04-13 | $15.07 | $15.24 | $15.07 | $15.15 | $8.43 | 919,491 |
| 2016-04-12 | $15.00 | $15.10 | $14.93 | $15.08 | $8.39 | 807,357 |
| 2016-04-11 | $14.92 | $15.05 | $14.89 | $14.97 | $8.33 | 1,056,026 |
| 2016-04-08 | $14.92 | $15.05 | $14.87 | $14.89 | $8.29 | 953,968 |
| 2016-04-07 | $14.90 | $14.97 | $14.75 | $14.84 | $8.26 | 1,022,395 |
| 2016-04-06 | $14.81 | $15.04 | $14.80 | $14.99 | $8.34 | 963,038 |
| 2016-04-05 | $14.83 | $14.91 | $14.73 | $14.81 | $8.24 | 977,710 |
| 2016-04-04 | $15.08 | $15.08 | $14.86 | $14.95 | $8.32 | 1,415,668 |
| 2016-04-01 | $14.78 | $15.15 | $14.67 | $15.09 | $8.40 | 2,210,895 |
| 2016-03-31 | $14.68 | $14.86 | $14.63 | $14.84 | $8.26 | 2,084,782 |
| 2016-03-30 | $14.64 | $14.69 | $14.52 | $14.59 | $8.12 | 1,354,782 |
| 2016-03-29 | $14.36 | $14.61 | $14.33 | $14.60 | $8.12 | 743,614 |
| 2016-03-28 | $14.50 | $14.55 | $14.31 | $14.40 | $8.01 | 1,195,069 |
| 2016-03-24 | $14.15 | $14.53 | $14.10 | $14.48 | $8.06 | 1,458,179 |
| 2016-03-23 | $14.36 | $14.45 | $14.15 | $14.18 | $7.89 | 1,139,961 |
| 2016-03-22 | $14.21 | $14.43 | $14.20 | $14.35 | $7.99 | 1,022,443 |
| 2016-03-21 | $14.26 | $14.43 | $14.22 | $14.32 | $7.97 | 882,535 |
| 2016-03-18 | $14.28 | $14.44 | $14.14 | $14.28 | $7.95 | 1,928,311 |
| 2016-03-17 | $14.07 | $14.40 | $14.01 | $14.26 | $7.94 | 1,309,301 |
| 2016-03-16 | $13.86 | $14.11 | $13.86 | $14.06 | $7.82 | 1,556,453 |
| 2016-03-15 | $13.88 | $13.94 | $13.81 | $13.88 | $7.72 | 1,346,887 |
| 2016-03-14 | $13.94 | $14.01 | $13.83 | $13.94 | $7.76 | 1,381,048 |
| 2016-03-11 | $13.88 | $14.01 | $13.65 | $13.98 | $7.78 | 2,304,360 |
| 2016-03-10 | $14.20 | $14.21 | $13.88 | $14.01 | $7.59 | 2,224,597 |
| 2016-03-09 | $14.23 | $14.30 | $14.07 | $14.14 | $7.66 | 1,543,320 |
| 2016-03-08 | $14.24 | $14.24 | $13.98 | $14.18 | $7.68 | 2,089,811 |
| 2016-03-07 | $14.15 | $14.34 | $14.11 | $14.27 | $7.73 | 1,764,170 |
| 2016-03-04 | $14.18 | $14.22 | $14.06 | $14.19 | $7.69 | 2,302,840 |
| 2016-03-03 | $14.15 | $14.23 | $14.01 | $14.15 | $7.66 | 1,979,341 |
| 2016-03-02 | $13.91 | $14.14 | $13.75 | $14.08 | $7.63 | 2,163,919 |
| 2016-03-01 | $13.96 | $14.03 | $13.77 | $13.89 | $7.53 | 2,243,131 |
| 2016-02-29 | $13.46 | $13.78 | $13.46 | $13.66 | $7.40 | 2,084,226 |
| 2016-02-26 | $13.48 | $13.63 | $13.28 | $13.51 | $7.32 | 2,112,166 |
| 2016-02-25 | $12.95 | $13.60 | $12.95 | $13.39 | $7.25 | 2,749,160 |
| 2016-02-24 | $12.86 | $13.06 | $12.63 | $12.92 | $7.00 | 2,100,705 |
| 2016-02-23 | $12.83 | $12.95 | $12.71 | $12.92 | $7.00 | 1,505,792 |
| 2016-02-22 | $12.85 | $13.05 | $12.77 | $12.83 | $6.95 | 3,643,214 |
| 2016-02-19 | $12.96 | $13.03 | $12.69 | $12.75 | $6.91 | 2,210,483 |
| 2016-02-18 | $13.28 | $13.35 | $12.95 | $13.03 | $7.06 | 2,390,910 |
| 2016-02-17 | $13.07 | $13.44 | $13.07 | $13.21 | $7.16 | 1,774,483 |
| 2016-02-16 | $12.98 | $13.15 | $12.92 | $12.94 | $7.01 | 1,789,927 |
| 2016-02-12 | $12.64 | $12.99 | $12.64 | $12.87 | $6.97 | 2,335,386 |
| 2016-02-11 | $12.62 | $12.70 | $12.31 | $12.54 | $6.79 | 2,831,757 |
| 2016-02-10 | $12.98 | $13.06 | $12.81 | $12.82 | $6.95 | 2,676,051 |
| 2016-02-09 | $13.00 | $13.20 | $12.92 | $12.99 | $7.04 | 2,270,397 |
| 2016-02-08 | $13.47 | $13.50 | $12.99 | $13.08 | $7.09 | 3,578,233 |
| 2016-02-05 | $13.59 | $13.74 | $13.56 | $13.60 | $7.37 | 1,575,355 |
| 2016-02-04 | $13.69 | $13.78 | $13.60 | $13.61 | $7.37 | 1,588,215 |
| 2016-02-03 | $13.72 | $13.79 | $13.42 | $13.70 | $7.42 | 1,865,232 |
| 2016-02-02 | $13.79 | $13.92 | $13.61 | $13.71 | $7.43 | 1,902,329 |
| 2016-02-01 | $13.75 | $14.05 | $13.65 | $13.94 | $7.55 | 942,108 |
| 2016-01-29 | $13.76 | $13.98 | $13.76 | $13.90 | $7.53 | 1,353,486 |
| 2016-01-28 | $13.92 | $13.96 | $13.67 | $13.76 | $7.45 | 1,136,209 |
| 2016-01-27 | $13.81 | $14.02 | $13.66 | $13.74 | $7.44 | 2,095,503 |
| 2016-01-26 | $13.69 | $13.93 | $13.65 | $13.85 | $7.50 | 1,331,468 |
| 2016-01-25 | $13.71 | $13.78 | $13.57 | $13.62 | $7.38 | 1,624,452 |
| 2016-01-22 | $13.62 | $13.90 | $13.50 | $13.80 | $7.48 | 1,559,425 |
| 2016-01-21 | $13.12 | $13.76 | $13.10 | $13.39 | $7.25 | 1,953,835 |
| 2016-01-20 | $13.20 | $13.38 | $12.71 | $13.22 | $7.16 | 3,711,436 |
| 2016-01-19 | $13.60 | $13.75 | $13.37 | $13.56 | $7.35 | 3,162,020 |
| 2016-01-15 | $13.41 | $13.53 | $13.14 | $13.49 | $7.31 | 3,300,536 |
| 2016-01-14 | $13.60 | $13.86 | $13.23 | $13.73 | $7.44 | 2,070,543 |
| 2016-01-13 | $14.02 | $14.06 | $13.54 | $13.59 | $7.36 | 2,164,477 |
| 2016-01-12 | $13.93 | $14.00 | $13.68 | $13.97 | $7.57 | 2,419,965 |
| 2016-01-11 | $13.94 | $14.04 | $13.78 | $13.82 | $7.49 | 2,523,906 |
| 2016-01-08 | $14.21 | $14.22 | $13.88 | $13.91 | $7.54 | 1,902,011 |
| 2016-01-07 | $14.33 | $14.43 | $14.04 | $14.08 | $7.63 | 2,210,695 |
| 2016-01-06 | $14.44 | $14.64 | $14.40 | $14.54 | $7.88 | 2,168,723 |
| 2016-01-05 | $14.46 | $14.67 | $14.32 | $14.59 | $7.90 | 1,483,387 |
| 2016-01-04 | $14.13 | $14.48 | $13.90 | $14.46 | $7.83 | 2,784,659 |
| 2015-12-31 | $14.42 | $14.55 | $14.25 | $14.25 | $7.72 | 2,247,106 |
| 2015-12-30 | $14.29 | $14.49 | $14.29 | $14.39 | $7.80 | 1,805,900 |
| 2015-12-29 | $14.51 | $14.64 | $14.26 | $14.39 | $7.80 | 1,813,616 |
| 2015-12-28 | $14.56 | $14.63 | $14.36 | $14.38 | $7.79 | 2,166,984 |
| 2015-12-24 | $14.60 | $14.78 | $14.60 | $14.64 | $7.93 | 714,611 |
| 2015-12-23 | $14.33 | $14.67 | $14.26 | $14.63 | $7.93 | 2,105,908 |
| 2015-12-22 | $14.08 | $14.32 | $14.04 | $14.20 | $7.69 | 2,540,160 |
| 2015-12-21 | $14.08 | $14.25 | $14.00 | $14.08 | $7.63 | 1,705,265 |
| 2015-12-18 | $14.27 | $14.30 | $13.96 | $13.97 | $7.57 | 2,368,393 |
| 2015-12-17 | $14.25 | $14.58 | $14.25 | $14.28 | $7.74 | 2,339,724 |
| 2015-12-16 | $14.30 | $14.49 | $14.11 | $14.23 | $7.71 | 2,418,092 |
| 2015-12-15 | $13.98 | $14.35 | $13.79 | $14.23 | $7.71 | 3,048,547 |
| 2015-12-14 | $14.33 | $14.53 | $13.50 | $14.01 | $7.59 | 6,466,426 |
| 2015-12-11 | $14.67 | $14.84 | $14.31 | $14.39 | $7.80 | 2,764,194 |
| 2015-12-10 | $14.92 | $15.33 | $14.91 | $15.22 | $8.03 | 2,919,892 |
| 2015-12-09 | $15.20 | $15.35 | $14.80 | $14.88 | $7.85 | 2,445,204 |
| 2015-12-08 | $15.23 | $15.33 | $15.00 | $15.24 | $8.04 | 2,949,847 |
| 2015-12-07 | $15.76 | $15.79 | $15.30 | $15.36 | $8.11 | 1,968,566 |
| 2015-12-04 | $15.86 | $15.88 | $15.65 | $15.76 | $8.32 | 1,454,772 |
| 2015-12-03 | $15.78 | $15.85 | $15.66 | $15.68 | $8.28 | 1,548,635 |
| 2015-12-02 | $15.88 | $15.88 | $15.68 | $15.73 | $8.30 | 1,233,942 |
| 2015-12-01 | $15.88 | $15.97 | $15.73 | $15.87 | $8.38 | 1,425,885 |
| 2015-11-30 | $15.92 | $15.93 | $15.66 | $15.82 | $8.35 | 1,826,971 |
| 2015-11-27 | $15.66 | $15.90 | $15.66 | $15.87 | $8.38 | 401,398 |
| 2015-11-25 | $15.84 | $15.92 | $15.73 | $15.81 | $8.35 | 745,395 |
| 2015-11-24 | $15.68 | $15.91 | $15.65 | $15.84 | $8.36 | 1,029,782 |
| 2015-11-23 | $15.65 | $15.78 | $15.60 | $15.74 | $8.31 | 882,418 |
| 2015-11-20 | $15.74 | $15.80 | $15.55 | $15.61 | $8.24 | 931,772 |
| 2015-11-19 | $15.60 | $15.73 | $15.50 | $15.72 | $8.30 | 744,769 |
| 2015-11-18 | $15.58 | $15.63 | $15.44 | $15.61 | $8.24 | 1,395,667 |
| 2015-11-17 | $15.60 | $15.72 | $15.52 | $15.56 | $8.21 | 1,133,616 |
| 2015-11-16 | $15.32 | $15.61 | $15.30 | $15.60 | $8.23 | 927,965 |
| 2015-11-13 | $15.47 | $15.51 | $15.28 | $15.31 | $8.08 | 1,140,720 |
| 2015-11-12 | $15.49 | $15.61 | $15.46 | $15.53 | $8.20 | 785,767 |
| 2015-11-11 | $15.64 | $15.70 | $15.58 | $15.62 | $8.24 | 682,446 |
| 2015-11-10 | $15.59 | $15.72 | $15.53 | $15.62 | $8.24 | 834,794 |
| 2015-11-09 | $15.85 | $15.85 | $15.63 | $15.66 | $8.27 | 1,018,945 |
| 2015-11-06 | $15.64 | $15.78 | $15.48 | $15.72 | $8.30 | 1,630,129 |
| 2015-11-05 | $15.55 | $15.67 | $15.42 | $15.67 | $8.27 | 957,642 |
| 2015-11-04 | $15.65 | $15.78 | $15.49 | $15.52 | $8.19 | 1,315,271 |
| 2015-11-03 | $15.30 | $15.56 | $15.30 | $15.48 | $8.17 | 994,036 |
| 2015-11-02 | $15.24 | $15.41 | $15.21 | $15.38 | $8.12 | 959,488 |
| 2015-10-30 | $15.32 | $15.35 | $15.16 | $15.23 | $8.04 | 1,036,317 |
| 2015-10-29 | $15.24 | $15.41 | $15.23 | $15.25 | $8.05 | 1,228,326 |
| 2015-10-28 | $15.08 | $15.33 | $15.05 | $15.30 | $8.08 | 1,908,952 |
| 2015-10-27 | $15.30 | $15.37 | $15.00 | $15.11 | $7.98 | 1,635,361 |
| 2015-10-26 | $15.59 | $15.60 | $15.33 | $15.37 | $8.11 | 942,451 |
| 2015-10-23 | $15.48 | $15.58 | $15.44 | $15.55 | $8.21 | 784,799 |
| 2015-10-22 | $15.13 | $15.41 | $15.09 | $15.41 | $8.13 | 1,436,658 |
| 2015-10-21 | $15.18 | $15.30 | $15.03 | $15.05 | $7.94 | 1,082,999 |
| 2015-10-20 | $15.22 | $15.26 | $15.15 | $15.20 | $8.02 | 848,851 |
| 2015-10-19 | $15.06 | $15.24 | $15.05 | $15.20 | $8.02 | 986,137 |
| 2015-10-16 | $15.14 | $15.27 | $15.00 | $15.15 | $8.00 | 1,168,657 |
| 2015-10-15 | $15.05 | $15.17 | $14.93 | $15.10 | $7.97 | 1,883,982 |
| 2015-10-14 | $15.11 | $15.32 | $15.00 | $15.04 | $7.94 | 1,197,181 |
| 2015-10-13 | $15.24 | $15.37 | $15.13 | $15.14 | $7.99 | 961,215 |
| 2015-10-12 | $15.42 | $15.57 | $15.18 | $15.30 | $8.08 | 784,447 |
| 2015-10-09 | $15.43 | $15.56 | $15.34 | $15.38 | $8.12 | 1,184,169 |
| 2015-10-08 | $15.38 | $15.55 | $15.35 | $15.46 | $8.16 | 1,364,327 |
| 2015-10-07 | $15.25 | $15.47 | $15.24 | $15.38 | $8.12 | 1,539,651 |
| 2015-10-06 | $15.04 | $15.20 | $15.00 | $15.17 | $8.01 | 1,560,911 |
| 2015-10-05 | $15.01 | $15.26 | $15.00 | $15.07 | $7.95 | 1,990,408 |
| 2015-10-02 | $14.86 | $15.04 | $14.68 | $14.96 | $7.90 | 2,614,010 |
| 2015-10-01 | $14.74 | $15.24 | $14.59 | $15.09 | $7.97 | 3,814,476 |
| 2015-09-30 | $14.37 | $14.67 | $14.37 | $14.48 | $7.64 | 3,463,232 |
| 2015-09-29 | $14.48 | $14.52 | $13.98 | $14.06 | $7.42 | 4,364,460 |
| 2015-09-28 | $15.01 | $15.04 | $14.34 | $14.40 | $7.60 | 2,968,501 |
| 2015-09-25 | $15.05 | $15.18 | $15.00 | $15.05 | $7.94 | 1,177,788 |
| 2015-09-24 | $14.81 | $15.10 | $14.78 | $14.99 | $7.91 | 1,650,213 |
| 2015-09-23 | $14.85 | $15.00 | $14.84 | $14.86 | $7.84 | 1,436,177 |
| 2015-09-22 | $14.75 | $14.91 | $14.73 | $14.86 | $7.84 | 2,092,774 |
| 2015-09-21 | $14.80 | $14.98 | $14.80 | $14.88 | $7.85 | 1,016,959 |
| 2015-09-18 | $14.86 | $14.98 | $14.77 | $14.77 | $7.80 | 4,605,237 |
| 2015-09-17 | $14.95 | $15.23 | $14.88 | $14.99 | $7.91 | 1,656,529 |
| 2015-09-16 | $14.80 | $14.99 | $14.78 | $14.97 | $7.90 | 1,237,061 |
| 2015-09-15 | $14.71 | $14.82 | $14.71 | $14.78 | $7.80 | 1,947,393 |
| 2015-09-14 | $14.87 | $15.07 | $14.77 | $14.78 | $7.80 | 2,110,580 |
| 2015-09-11 | $14.90 | $15.02 | $14.75 | $14.86 | $7.84 | 2,477,906 |
| 2015-09-10 | $15.32 | $15.41 | $15.22 | $15.36 | $7.91 | 2,196,156 |
| 2015-09-09 | $15.70 | $15.76 | $15.28 | $15.32 | $7.88 | 1,776,224 |
| 2015-09-08 | $15.61 | $15.69 | $15.48 | $15.60 | $8.03 | 1,646,678 |
Ares Capital Corp (ARCC) News Headlines
.jpg)
Top Wall Street analysts are bullish on these dividend stocks
TipRanks' analyst ranking service highlights three dividend-paying stocks, including McDonald's and Ares Capital.
cnbc.com Feb. 23, 2025.jpg)
Private credit is becoming more accessible to retail investors. What to know about this booming asset class
A new exchange-traded fund is bringing private credit to the masses and could open the door to more products following suit.
cnbc.com March 3, 2025.jpg)
Recent Ares Capital Corp (ARCC) News
Similar Companies to Ares Capital Corp (ARCC) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |