Bloomin Brands Inc (BLMN) Exchange: NASDAQ
Data as of May 2, 2025
$8.09 ($0.09) 1.12%
Bloomin Brands Inc - Daily Information
Click for more stock information on Bloomin Brands Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.19 |
| Previous Close | $8.09 |
| High | $8.28 |
| Low | $8.04 |
| Adjusted Open | $8.19 |
| Previous Adjusted Close | $8.09 |
| Adjusted High | $8.28 |
| Adjusted Low | $8.04 |
About Bloomin Brands Inc (BLMN)
Bloomin Brands Inc (BLMN) is a publicly traded company in the casual dining segment of the restaurant industry. Founded in 1988, the company has expanded from its original single Bonefish Grill location to now include Carrabba's Italian Grill, Outback Steakhouse, Fleming's Prime Steakhouse & Wine Bar, Roy's and a portfolio of other restaurant concepts. The company now operates over 1,500 restaurants in 49 U.S. states, Puerto Rico, Guam, and 20 countries internationally. Bloomin Brands Inc. is the largest casual restaurant business in the world, based on the number of locations, and has seen significant growth since its inception in terms of stock value, revenues and profits.
Invest in Bloomin Brands Inc (BLMN)
Historical Stock Data for Bloomin Brands Inc (BLMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.19 | $8.28 | $8.04 | $8.09 | $8.09 | 2,054,009 |
| 2025-05-01 | $8.03 | $8.32 | $7.93 | $8.00 | $8.00 | 2,187,390 |
| 2025-04-30 | $7.75 | $8.10 | $7.58 | $8.02 | $8.02 | 2,978,751 |
| 2025-04-29 | $8.18 | $8.21 | $7.84 | $7.92 | $7.92 | 1,957,930 |
| 2025-04-28 | $8.15 | $8.31 | $8.06 | $8.26 | $8.26 | 1,861,561 |
| 2025-04-25 | $8.19 | $8.27 | $7.97 | $8.09 | $8.09 | 2,226,405 |
| 2025-04-24 | $8.51 | $8.52 | $8.06 | $8.29 | $8.29 | 1,916,899 |
| 2025-04-23 | $8.86 | $9.05 | $8.41 | $8.42 | $8.42 | 2,288,561 |
| 2025-04-22 | $8.53 | $8.62 | $8.22 | $8.55 | $8.55 | 2,974,227 |
| 2025-04-21 | $7.82 | $8.42 | $7.65 | $8.40 | $8.40 | 2,636,365 |
| 2025-04-17 | $7.52 | $7.97 | $7.50 | $7.95 | $7.95 | 2,307,250 |
| 2025-04-16 | $7.55 | $7.62 | $7.33 | $7.51 | $7.51 | 2,778,597 |
| 2025-04-15 | $7.64 | $7.77 | $7.46 | $7.57 | $7.57 | 3,161,106 |
| 2025-04-14 | $7.18 | $7.68 | $7.13 | $7.64 | $7.64 | 2,949,856 |
| 2025-04-11 | $6.95 | $7.17 | $6.80 | $7.05 | $7.05 | 2,115,592 |
| 2025-04-10 | $7.04 | $7.16 | $6.72 | $6.92 | $6.92 | 3,575,611 |
| 2025-04-09 | $6.20 | $7.50 | $6.20 | $7.24 | $7.24 | 4,869,635 |
| 2025-04-08 | $6.83 | $6.83 | $6.09 | $6.26 | $6.26 | 3,266,476 |
| 2025-04-07 | $6.50 | $7.07 | $6.12 | $6.44 | $6.44 | 4,151,959 |
| 2025-04-04 | $6.66 | $6.98 | $6.45 | $6.80 | $6.80 | 4,711,893 |
| 2025-04-03 | $7.37 | $7.44 | $7.08 | $7.21 | $7.21 | 3,428,921 |
| 2025-04-02 | $7.54 | $7.85 | $7.44 | $7.82 | $7.82 | 2,715,214 |
| 2025-04-01 | $7.14 | $7.73 | $7.08 | $7.69 | $7.69 | 3,390,020 |
| 2025-03-31 | $7.24 | $7.39 | $7.16 | $7.17 | $7.17 | 3,715,780 |
| 2025-03-28 | $8.03 | $8.10 | $7.37 | $7.41 | $7.41 | 2,476,534 |
| 2025-03-27 | $7.94 | $8.35 | $7.84 | $8.05 | $8.05 | 2,132,334 |
| 2025-03-26 | $8.18 | $8.32 | $7.82 | $7.93 | $7.93 | 2,320,491 |
| 2025-03-25 | $8.48 | $8.50 | $8.10 | $8.17 | $8.17 | 2,633,380 |
| 2025-03-24 | $7.87 | $8.46 | $7.82 | $8.43 | $8.43 | 2,377,308 |
| 2025-03-21 | $7.94 | $8.08 | $7.72 | $7.78 | $7.78 | 3,615,915 |
| 2025-03-20 | $7.87 | $8.22 | $7.81 | $8.09 | $8.09 | 2,321,853 |
| 2025-03-19 | $7.84 | $8.00 | $7.75 | $7.94 | $7.94 | 3,127,642 |
| 2025-03-18 | $8.05 | $8.20 | $7.75 | $7.88 | $7.88 | 2,937,784 |
| 2025-03-17 | $8.55 | $8.66 | $8.17 | $8.18 | $8.18 | 2,849,106 |
| 2025-03-14 | $8.29 | $8.62 | $8.12 | $8.55 | $8.55 | 2,383,111 |
| 2025-03-13 | $9.23 | $9.23 | $8.20 | $8.20 | $8.20 | 3,067,059 |
| 2025-03-12 | $8.75 | $9.34 | $8.65 | $9.23 | $9.23 | 3,012,296 |
| 2025-03-11 | $9.23 | $9.23 | $8.55 | $8.70 | $8.70 | 4,123,511 |
| 2025-03-10 | $8.73 | $9.51 | $8.72 | $9.35 | $9.19 | 3,548,538 |
| 2025-03-07 | $8.83 | $9.28 | $8.77 | $8.79 | $8.64 | 3,551,548 |
| 2025-03-06 | $8.58 | $8.76 | $8.41 | $8.56 | $8.41 | 2,106,446 |
| 2025-03-05 | $8.38 | $8.80 | $8.23 | $8.65 | $8.50 | 4,032,705 |
| 2025-03-04 | $8.30 | $8.52 | $8.00 | $8.24 | $8.10 | 4,770,097 |
| 2025-03-03 | $9.40 | $9.45 | $8.43 | $8.44 | $8.29 | 4,182,102 |
| 2025-02-28 | $10.02 | $10.02 | $9.17 | $9.38 | $9.22 | 4,281,604 |
| 2025-02-27 | $9.92 | $10.15 | $9.81 | $10.02 | $9.85 | 4,196,021 |
| 2025-02-26 | $11.27 | $11.65 | $9.57 | $9.90 | $9.73 | 8,439,603 |
| 2025-02-25 | $11.81 | $12.07 | $11.62 | $11.90 | $11.70 | 3,261,938 |
| 2025-02-24 | $11.93 | $12.12 | $11.65 | $11.66 | $11.46 | 1,822,156 |
| 2025-02-21 | $12.19 | $12.24 | $11.74 | $11.84 | $11.64 | 1,609,475 |
| 2025-02-20 | $12.30 | $12.47 | $11.87 | $12.01 | $11.81 | 1,572,031 |
| 2025-02-19 | $12.09 | $12.34 | $11.82 | $12.20 | $11.99 | 2,313,531 |
| 2025-02-18 | $11.12 | $12.25 | $11.04 | $12.18 | $11.97 | 3,577,058 |
| 2025-02-14 | $11.28 | $11.29 | $10.85 | $11.10 | $10.91 | 2,124,971 |
| 2025-02-13 | $11.55 | $11.56 | $10.88 | $11.21 | $11.02 | 2,144,692 |
| 2025-02-12 | $11.82 | $11.89 | $11.35 | $11.56 | $11.36 | 1,715,516 |
| 2025-02-11 | $11.67 | $12.05 | $11.67 | $12.03 | $11.83 | 1,329,548 |
| 2025-02-10 | $12.35 | $12.38 | $11.77 | $11.83 | $11.63 | 1,638,024 |
| 2025-02-07 | $12.42 | $12.49 | $12.13 | $12.18 | $11.97 | 1,532,673 |
| 2025-02-06 | $12.51 | $12.68 | $12.36 | $12.46 | $12.25 | 920,678 |
| 2025-02-05 | $12.61 | $12.61 | $12.32 | $12.50 | $12.29 | 1,020,945 |
| 2025-02-04 | $12.49 | $12.70 | $12.29 | $12.62 | $12.41 | 948,552 |
| 2025-02-03 | $12.08 | $12.91 | $12.01 | $12.56 | $12.35 | 1,948,048 |
| 2025-01-31 | $12.83 | $12.97 | $12.40 | $12.56 | $12.35 | 1,704,936 |
| 2025-01-30 | $12.77 | $12.95 | $12.62 | $12.89 | $12.67 | 1,377,551 |
| 2025-01-29 | $12.58 | $12.91 | $12.46 | $12.70 | $12.48 | 1,618,116 |
| 2025-01-28 | $12.62 | $12.70 | $12.35 | $12.45 | $12.24 | 987,106 |
| 2025-01-27 | $12.06 | $12.77 | $11.91 | $12.60 | $12.39 | 1,900,288 |
| 2025-01-24 | $12.23 | $12.59 | $12.23 | $12.33 | $12.33 | 1,164,903 |
| 2025-01-23 | $11.95 | $12.47 | $11.91 | $12.32 | $12.32 | 1,725,915 |
| 2025-01-22 | $12.06 | $12.25 | $11.96 | $12.09 | $12.09 | 1,434,617 |
| 2025-01-21 | $11.31 | $12.13 | $11.31 | $12.11 | $12.11 | 2,246,470 |
| 2025-01-17 | $11.64 | $11.72 | $11.15 | $11.29 | $11.29 | 1,532,423 |
| 2025-01-16 | $11.64 | $11.64 | $11.24 | $11.49 | $11.49 | 1,382,071 |
| 2025-01-15 | $11.79 | $11.99 | $11.58 | $11.73 | $11.73 | 1,407,008 |
| 2025-01-14 | $11.39 | $11.65 | $11.29 | $11.45 | $11.45 | 1,782,686 |
| 2025-01-13 | $11.44 | $11.53 | $11.03 | $11.22 | $11.22 | 1,679,249 |
| 2025-01-10 | $11.55 | $11.67 | $11.28 | $11.45 | $11.45 | 1,827,398 |
| 2025-01-08 | $11.69 | $11.85 | $11.24 | $11.82 | $11.82 | 1,759,134 |
| 2025-01-07 | $12.18 | $12.80 | $11.86 | $11.87 | $11.87 | 1,811,627 |
| 2025-01-06 | $12.31 | $12.83 | $12.23 | $12.62 | $12.62 | 2,637,174 |
| 2025-01-03 | $12.03 | $12.29 | $11.85 | $12.18 | $12.18 | 1,557,439 |
| 2025-01-02 | $12.53 | $12.66 | $11.75 | $11.96 | $11.96 | 2,403,183 |
| 2024-12-31 | $12.15 | $12.40 | $12.01 | $12.21 | $12.21 | 1,839,762 |
| 2024-12-30 | $12.15 | $12.23 | $11.86 | $12.11 | $12.11 | 1,376,672 |
| 2024-12-27 | $12.26 | $12.56 | $12.05 | $12.27 | $12.27 | 1,659,574 |
| 2024-12-26 | $11.64 | $12.46 | $11.53 | $12.42 | $12.42 | 1,926,896 |
| 2024-12-24 | $11.48 | $11.78 | $11.27 | $11.77 | $11.77 | 707,577 |
| 2024-12-23 | $11.86 | $11.86 | $11.24 | $11.46 | $11.46 | 1,875,852 |
| 2024-12-20 | $11.83 | $12.15 | $11.78 | $11.95 | $11.95 | 3,714,922 |
| 2024-12-19 | $12.13 | $12.29 | $11.80 | $11.92 | $11.92 | 2,353,324 |
| 2024-12-18 | $12.66 | $12.71 | $11.91 | $11.97 | $11.97 | 1,801,832 |
| 2024-12-17 | $12.91 | $13.09 | $12.45 | $12.60 | $12.60 | 1,462,724 |
| 2024-12-16 | $12.25 | $13.06 | $12.18 | $12.96 | $12.96 | 1,903,493 |
| 2024-12-13 | $12.45 | $12.54 | $12.18 | $12.27 | $12.27 | 1,401,654 |
| 2024-12-12 | $12.68 | $12.79 | $12.36 | $12.45 | $12.45 | 1,333,640 |
| 2024-12-11 | $13.19 | $13.25 | $12.62 | $12.72 | $12.72 | 2,348,669 |
| 2024-12-10 | $12.68 | $13.24 | $12.42 | $13.17 | $13.17 | 2,175,904 |
| 2024-12-09 | $13.08 | $13.22 | $12.68 | $12.72 | $12.72 | 1,953,773 |
| 2024-12-06 | $13.06 | $13.12 | $12.72 | $12.89 | $12.89 | 1,205,284 |
| 2024-12-05 | $12.62 | $12.93 | $12.56 | $12.85 | $12.85 | 1,688,332 |
| 2024-12-04 | $13.02 | $13.17 | $12.87 | $12.92 | $12.92 | 1,647,443 |
| 2024-12-03 | $13.25 | $13.28 | $12.89 | $13.00 | $13.00 | 1,639,755 |
| 2024-12-02 | $13.82 | $13.87 | $13.24 | $13.35 | $13.35 | 1,829,299 |
| 2024-11-29 | $14.32 | $14.48 | $13.81 | $13.94 | $13.94 | 1,153,287 |
| 2024-11-27 | $13.95 | $14.43 | $13.87 | $14.25 | $14.25 | 1,479,757 |
| 2024-11-26 | $14.05 | $14.07 | $13.52 | $13.74 | $13.74 | 1,862,759 |
| 2024-11-25 | $13.11 | $14.29 | $13.08 | $14.16 | $14.16 | 2,725,469 |
| 2024-11-22 | $12.88 | $13.21 | $12.88 | $13.19 | $12.97 | 1,830,419 |
| 2024-11-21 | $12.62 | $13.16 | $12.62 | $12.79 | $12.58 | 2,030,386 |
| 2024-11-20 | $12.47 | $12.65 | $12.26 | $12.59 | $12.38 | 1,328,759 |
| 2024-11-19 | $12.47 | $12.71 | $12.38 | $12.56 | $12.35 | 1,627,576 |
| 2024-11-18 | $13.31 | $13.31 | $12.58 | $12.67 | $12.46 | 1,943,198 |
| 2024-11-15 | $13.58 | $13.68 | $13.07 | $13.20 | $12.98 | 2,202,494 |
| 2024-11-14 | $13.58 | $13.90 | $13.36 | $13.43 | $13.21 | 1,419,737 |
| 2024-11-13 | $13.34 | $13.81 | $13.11 | $13.55 | $13.32 | 2,443,127 |
| 2024-11-12 | $13.71 | $13.80 | $13.24 | $13.35 | $13.13 | 4,175,813 |
| 2024-11-11 | $15.01 | $15.15 | $13.63 | $13.76 | $13.53 | 4,376,434 |
| 2024-11-08 | $15.00 | $16.18 | $14.72 | $15.15 | $14.90 | 5,143,239 |
| 2024-11-07 | $16.96 | $17.18 | $16.72 | $16.78 | $16.50 | 2,295,839 |
| 2024-11-06 | $16.37 | $17.57 | $16.36 | $16.99 | $16.71 | 3,997,909 |
| 2024-11-05 | $15.31 | $15.93 | $15.31 | $15.73 | $15.47 | 2,354,922 |
| 2024-11-04 | $16.28 | $16.38 | $15.30 | $15.46 | $15.20 | 1,557,441 |
| 2024-11-01 | $16.77 | $16.81 | $16.20 | $16.25 | $15.98 | 1,639,924 |
| 2024-10-31 | $17.17 | $17.37 | $16.49 | $16.59 | $16.31 | 1,527,495 |
| 2024-10-30 | $16.89 | $17.26 | $16.74 | $17.02 | $16.74 | 1,321,627 |
| 2024-10-29 | $16.57 | $16.94 | $16.51 | $16.71 | $16.43 | 998,605 |
| 2024-10-28 | $16.20 | $16.78 | $16.13 | $16.71 | $16.43 | 1,125,548 |
| 2024-10-25 | $16.18 | $16.37 | $15.89 | $15.96 | $15.96 | 999,652 |
| 2024-10-24 | $16.04 | $16.04 | $15.62 | $16.01 | $16.01 | 1,048,172 |
| 2024-10-23 | $15.82 | $16.14 | $15.73 | $15.94 | $15.94 | 895,420 |
| 2024-10-22 | $16.42 | $16.46 | $15.84 | $15.99 | $15.99 | 930,369 |
| 2024-10-21 | $17.01 | $17.02 | $16.34 | $16.45 | $16.45 | 1,428,681 |
| 2024-10-18 | $16.90 | $17.12 | $16.71 | $17.04 | $17.04 | 949,709 |
| 2024-10-17 | $16.37 | $16.96 | $16.24 | $16.84 | $16.84 | 1,922,822 |
| 2024-10-16 | $15.92 | $16.56 | $15.90 | $16.32 | $16.32 | 2,910,519 |
| 2024-10-15 | $15.32 | $16.18 | $15.32 | $15.78 | $15.78 | 1,070,124 |
| 2024-10-14 | $15.81 | $15.83 | $15.40 | $15.45 | $15.45 | 966,669 |
| 2024-10-11 | $15.45 | $15.91 | $15.29 | $15.88 | $15.88 | 995,275 |
| 2024-10-10 | $15.40 | $15.59 | $15.14 | $15.51 | $15.51 | 1,059,310 |
| 2024-10-09 | $15.37 | $15.68 | $15.30 | $15.53 | $15.53 | 1,184,494 |
| 2024-10-08 | $15.65 | $15.73 | $15.22 | $15.44 | $15.44 | 1,234,422 |
| 2024-10-07 | $16.45 | $16.45 | $15.28 | $15.65 | $15.65 | 1,417,643 |
| 2024-10-04 | $16.30 | $16.58 | $16.09 | $16.52 | $16.52 | 789,292 |
| 2024-10-03 | $16.00 | $16.10 | $15.86 | $15.95 | $15.95 | 644,308 |
| 2024-10-02 | $16.33 | $16.40 | $16.09 | $16.19 | $16.19 | 845,371 |
| 2024-10-01 | $16.46 | $16.90 | $16.44 | $16.50 | $16.50 | 1,112,910 |
| 2024-09-30 | $16.66 | $16.95 | $16.36 | $16.53 | $16.53 | 1,127,131 |
| 2024-09-27 | $17.17 | $17.27 | $16.67 | $16.80 | $16.80 | 1,000,809 |
| 2024-09-26 | $16.82 | $17.28 | $16.71 | $16.93 | $16.93 | 1,033,692 |
| 2024-09-25 | $16.66 | $16.78 | $16.36 | $16.54 | $16.54 | 1,252,953 |
| 2024-09-24 | $16.78 | $17.27 | $16.62 | $16.63 | $16.63 | 897,933 |
| 2024-09-23 | $16.81 | $16.99 | $16.55 | $16.76 | $16.76 | 983,158 |
| 2024-09-20 | $17.08 | $17.11 | $16.49 | $16.69 | $16.69 | 4,748,699 |
| 2024-09-19 | $17.22 | $17.68 | $16.95 | $17.21 | $17.21 | 1,289,727 |
| 2024-09-18 | $17.57 | $17.59 | $16.68 | $16.74 | $16.74 | 1,393,593 |
| 2024-09-17 | $17.32 | $17.79 | $17.23 | $17.54 | $17.54 | 1,259,947 |
| 2024-09-16 | $16.91 | $17.47 | $16.75 | $17.10 | $17.10 | 1,632,659 |
| 2024-09-13 | $16.13 | $16.79 | $16.04 | $16.74 | $16.74 | 978,696 |
| 2024-09-12 | $16.19 | $16.26 | $15.68 | $15.93 | $15.93 | 978,331 |
| 2024-09-11 | $16.45 | $16.46 | $15.48 | $16.08 | $16.08 | 1,416,702 |
| 2024-09-10 | $16.33 | $16.57 | $16.08 | $16.46 | $16.46 | 1,152,409 |
| 2024-09-09 | $16.78 | $16.90 | $16.18 | $16.38 | $16.38 | 1,785,814 |
| 2024-09-06 | $17.00 | $17.19 | $16.73 | $16.84 | $16.84 | 1,049,828 |
| 2024-09-05 | $17.48 | $17.48 | $16.87 | $16.94 | $16.94 | 1,094,979 |
| 2024-09-04 | $17.20 | $17.63 | $17.00 | $17.31 | $17.31 | 918,619 |
| 2024-09-03 | $17.25 | $17.64 | $16.90 | $17.24 | $17.24 | 1,304,863 |
| 2024-08-30 | $17.56 | $17.63 | $17.28 | $17.50 | $17.50 | 1,249,879 |
| 2024-08-29 | $17.38 | $17.89 | $17.21 | $17.57 | $17.57 | 1,095,224 |
| 2024-08-28 | $17.32 | $17.65 | $17.22 | $17.32 | $17.32 | 777,640 |
| 2024-08-27 | $17.75 | $17.83 | $17.22 | $17.43 | $17.43 | 1,314,491 |
| 2024-08-26 | $18.16 | $18.33 | $17.33 | $17.71 | $17.71 | 1,944,469 |
| 2024-08-23 | $18.04 | $18.72 | $17.92 | $18.18 | $18.18 | 1,255,676 |
| 2024-08-22 | $18.07 | $18.39 | $17.80 | $18.01 | $18.01 | 1,158,379 |
| 2024-08-21 | $17.58 | $18.21 | $17.51 | $18.09 | $18.09 | 1,531,590 |
| 2024-08-20 | $17.44 | $17.72 | $17.26 | $17.53 | $17.53 | 1,263,348 |
| 2024-08-19 | $17.20 | $18.14 | $17.12 | $17.93 | $17.69 | 1,947,721 |
| 2024-08-16 | $17.18 | $17.53 | $17.03 | $17.27 | $17.04 | 1,079,544 |
| 2024-08-15 | $16.94 | $17.67 | $16.94 | $17.26 | $17.03 | 1,707,231 |
| 2024-08-14 | $16.45 | $16.77 | $16.33 | $16.62 | $16.40 | 1,652,971 |
| 2024-08-13 | $15.43 | $16.40 | $15.20 | $16.30 | $16.08 | 2,201,465 |
| 2024-08-12 | $15.66 | $15.82 | $15.32 | $15.38 | $15.17 | 2,108,454 |
| 2024-08-09 | $16.04 | $16.29 | $15.44 | $15.63 | $15.63 | 1,774,694 |
| 2024-08-08 | $16.80 | $17.04 | $15.94 | $15.97 | $15.97 | 2,246,687 |
| 2024-08-07 | $16.99 | $17.48 | $16.91 | $16.96 | $16.96 | 1,608,565 |
| 2024-08-06 | $18.29 | $18.67 | $16.45 | $16.98 | $16.98 | 3,110,272 |
| 2024-08-05 | $18.97 | $18.97 | $18.16 | $18.29 | $18.29 | 2,286,616 |
| 2024-08-02 | $19.49 | $19.87 | $18.97 | $19.62 | $19.62 | 1,487,443 |
| 2024-08-01 | $20.83 | $20.93 | $19.75 | $20.05 | $20.05 | 2,155,502 |
| 2024-07-31 | $20.76 | $21.45 | $20.62 | $20.85 | $20.85 | 1,640,730 |
| 2024-07-30 | $20.15 | $20.99 | $20.15 | $20.71 | $20.71 | 1,889,784 |
| 2024-07-29 | $19.96 | $20.23 | $19.76 | $20.15 | $20.15 | 1,220,365 |
| 2024-07-26 | $19.66 | $19.97 | $19.53 | $19.93 | $19.93 | 1,576,996 |
| 2024-07-25 | $18.99 | $19.70 | $18.81 | $19.49 | $19.49 | 1,735,191 |
| 2024-07-24 | $19.39 | $19.39 | $18.47 | $18.84 | $18.84 | 1,945,242 |
| 2024-07-23 | $19.82 | $20.11 | $19.25 | $19.48 | $19.48 | 1,878,615 |
| 2024-07-22 | $19.71 | $19.99 | $19.23 | $19.93 | $19.93 | 1,790,896 |
| 2024-07-19 | $19.26 | $19.70 | $19.01 | $19.70 | $19.70 | 1,747,621 |
| 2024-07-18 | $19.06 | $19.61 | $19.01 | $19.25 | $19.25 | 1,900,238 |
| 2024-07-17 | $18.43 | $19.38 | $18.43 | $19.32 | $19.32 | 2,097,300 |
| 2024-07-16 | $17.72 | $18.58 | $17.48 | $18.58 | $18.58 | 2,153,153 |
| 2024-07-15 | $18.04 | $18.18 | $17.55 | $17.62 | $17.62 | 2,105,008 |
| 2024-07-12 | $17.68 | $17.98 | $17.41 | $17.92 | $17.92 | 1,505,258 |
| 2024-07-11 | $16.58 | $17.54 | $16.53 | $17.49 | $17.49 | 2,166,155 |
| 2024-07-10 | $16.50 | $16.68 | $16.20 | $16.33 | $16.33 | 2,090,022 |
| 2024-07-09 | $17.69 | $17.70 | $16.44 | $16.45 | $16.45 | 3,277,508 |
| 2024-07-08 | $18.74 | $18.85 | $17.72 | $17.76 | $17.76 | 2,012,262 |
| 2024-07-05 | $19.25 | $19.25 | $18.60 | $18.62 | $18.62 | 1,278,137 |
| 2024-07-03 | $19.07 | $19.50 | $19.00 | $19.19 | $19.19 | 889,965 |
| 2024-07-02 | $19.35 | $19.57 | $19.01 | $19.02 | $19.02 | 1,506,858 |
| 2024-07-01 | $19.34 | $19.52 | $18.79 | $19.31 | $19.31 | 2,162,741 |
| 2024-06-28 | $18.92 | $19.24 | $18.77 | $19.23 | $19.23 | 3,301,725 |
| 2024-06-27 | $18.78 | $18.97 | $18.62 | $18.76 | $18.76 | 1,113,854 |
| 2024-06-26 | $18.50 | $18.83 | $18.36 | $18.79 | $18.79 | 1,455,647 |
| 2024-06-25 | $19.20 | $19.20 | $18.54 | $18.56 | $18.56 | 1,152,828 |
| 2024-06-24 | $19.22 | $19.47 | $18.99 | $19.20 | $19.20 | 1,295,914 |
| 2024-06-21 | $19.22 | $19.37 | $18.98 | $19.21 | $19.21 | 2,137,229 |
| 2024-06-20 | $19.18 | $19.44 | $18.92 | $19.16 | $19.16 | 1,834,965 |
| 2024-06-18 | $19.53 | $19.63 | $18.94 | $19.04 | $19.04 | 1,458,801 |
| 2024-06-17 | $18.86 | $19.72 | $18.75 | $19.63 | $19.63 | 1,507,031 |
| 2024-06-14 | $19.24 | $19.29 | $18.77 | $18.83 | $18.83 | 1,221,339 |
| 2024-06-13 | $19.28 | $19.44 | $18.81 | $19.38 | $19.38 | 1,587,900 |
| 2024-06-12 | $19.65 | $19.84 | $19.38 | $19.44 | $19.44 | 1,784,212 |
| 2024-06-11 | $19.22 | $19.48 | $18.91 | $19.40 | $19.40 | 1,819,683 |
| 2024-06-10 | $19.67 | $19.70 | $19.29 | $19.41 | $19.41 | 1,671,471 |
| 2024-06-07 | $19.99 | $20.15 | $19.67 | $19.80 | $19.80 | 1,369,947 |
| 2024-06-06 | $20.05 | $20.48 | $20.03 | $20.13 | $20.13 | 947,600 |
| 2024-06-05 | $20.78 | $20.82 | $20.04 | $20.06 | $20.06 | 1,419,615 |
| 2024-06-04 | $21.26 | $21.43 | $20.44 | $20.63 | $20.63 | 1,544,272 |
| 2024-06-03 | $21.32 | $22.34 | $21.32 | $21.43 | $21.43 | 1,802,452 |
| 2024-05-31 | $21.29 | $21.88 | $21.06 | $21.80 | $21.80 | 1,279,719 |
| 2024-05-30 | $21.16 | $21.24 | $20.88 | $21.03 | $21.03 | 1,054,324 |
| 2024-05-29 | $20.74 | $20.97 | $20.53 | $20.94 | $20.94 | 1,409,471 |
| 2024-05-28 | $20.93 | $21.46 | $20.93 | $21.02 | $21.02 | 1,752,462 |
| 2024-05-24 | $21.26 | $21.26 | $20.64 | $20.90 | $20.90 | 1,030,384 |
| 2024-05-23 | $21.60 | $21.60 | $21.01 | $21.07 | $21.07 | 1,636,007 |
| 2024-05-22 | $22.37 | $22.51 | $21.56 | $21.64 | $21.64 | 1,632,186 |
| 2024-05-21 | $23.28 | $23.30 | $22.52 | $22.54 | $22.54 | 1,676,415 |
| 2024-05-20 | $23.41 | $23.50 | $23.07 | $23.30 | $23.30 | 1,295,997 |
| 2024-05-17 | $23.91 | $23.97 | $23.39 | $23.45 | $23.45 | 1,534,039 |
| 2024-05-16 | $24.09 | $24.21 | $23.64 | $24.12 | $23.88 | 1,411,718 |
| 2024-05-15 | $24.34 | $24.50 | $23.90 | $24.05 | $23.81 | 1,921,809 |
| 2024-05-14 | $24.00 | $24.42 | $23.95 | $24.16 | $23.92 | 1,674,600 |
| 2024-05-13 | $23.06 | $23.85 | $23.06 | $23.62 | $23.38 | 1,564,948 |
| 2024-05-10 | $22.95 | $23.33 | $22.81 | $23.05 | $22.82 | 1,312,481 |
| 2024-05-09 | $23.87 | $23.94 | $22.95 | $22.99 | $22.76 | 1,864,333 |
| 2024-05-08 | $24.00 | $24.07 | $23.43 | $23.89 | $23.65 | 1,849,908 |
| 2024-05-07 | $24.16 | $24.64 | $23.26 | $23.96 | $23.72 | 2,662,230 |
| 2024-05-06 | $25.67 | $25.78 | $24.84 | $24.96 | $24.71 | 1,757,663 |
| 2024-05-03 | $25.50 | $25.89 | $25.22 | $25.61 | $25.35 | 1,434,760 |
| 2024-05-02 | $25.21 | $25.38 | $24.73 | $25.09 | $24.84 | 1,407,158 |
| 2024-05-01 | $25.75 | $25.75 | $24.72 | $25.04 | $24.79 | 1,940,718 |
| 2024-04-30 | $26.68 | $26.72 | $25.72 | $25.79 | $25.53 | 1,529,909 |
| 2024-04-29 | $26.93 | $27.09 | $26.60 | $26.85 | $26.58 | 1,361,566 |
| 2024-04-26 | $27.06 | $27.29 | $26.70 | $26.93 | $26.66 | 962,775 |
| 2024-04-25 | $26.80 | $27.17 | $26.51 | $26.99 | $26.72 | 984,838 |
| 2024-04-24 | $27.19 | $27.31 | $26.86 | $27.03 | $27.03 | 1,587,416 |
| 2024-04-23 | $27.01 | $27.33 | $26.90 | $27.30 | $27.30 | 1,020,499 |
| 2024-04-22 | $27.15 | $27.26 | $26.57 | $26.81 | $26.81 | 1,068,679 |
| 2024-04-19 | $26.87 | $27.27 | $26.79 | $27.04 | $27.04 | 1,742,653 |
| 2024-04-18 | $27.06 | $27.28 | $26.81 | $27.03 | $27.03 | 1,099,942 |
| 2024-04-17 | $27.29 | $27.29 | $26.65 | $26.91 | $26.91 | 1,296,789 |
| 2024-04-16 | $26.83 | $27.15 | $26.51 | $27.02 | $27.02 | 1,225,703 |
| 2024-04-15 | $26.62 | $27.26 | $26.55 | $26.79 | $26.79 | 1,117,970 |
| 2024-04-12 | $26.85 | $27.00 | $26.47 | $26.51 | $26.51 | 1,181,299 |
| 2024-04-11 | $27.30 | $27.39 | $26.68 | $26.97 | $26.97 | 1,055,411 |
| 2024-04-10 | $27.12 | $27.37 | $26.66 | $27.21 | $27.21 | 1,010,167 |
| 2024-04-09 | $27.21 | $27.56 | $27.16 | $27.35 | $27.35 | 959,828 |
| 2024-04-08 | $27.01 | $27.28 | $26.88 | $27.17 | $27.17 | 1,484,359 |
| 2024-04-05 | $27.68 | $28.07 | $26.87 | $26.91 | $26.91 | 1,925,150 |
| 2024-04-04 | $28.92 | $28.92 | $27.76 | $27.89 | $27.89 | 1,779,605 |
| 2024-04-03 | $28.70 | $29.00 | $28.50 | $28.65 | $28.65 | 1,197,824 |
| 2024-04-02 | $28.68 | $28.79 | $28.40 | $28.73 | $28.73 | 1,178,802 |
| 2024-04-01 | $28.78 | $29.10 | $28.62 | $28.89 | $28.89 | 906,508 |
| 2024-03-28 | $28.74 | $28.98 | $28.56 | $28.68 | $28.68 | 1,015,597 |
| 2024-03-27 | $27.77 | $28.75 | $27.77 | $28.64 | $28.64 | 1,059,854 |
| 2024-03-26 | $27.34 | $27.76 | $27.30 | $27.75 | $27.75 | 788,778 |
| 2024-03-25 | $27.27 | $27.51 | $27.06 | $27.11 | $27.11 | 1,179,447 |
| 2024-03-22 | $27.66 | $27.66 | $27.14 | $27.31 | $27.31 | 1,207,579 |
| 2024-03-21 | $28.41 | $28.52 | $27.42 | $27.49 | $27.49 | 2,042,871 |
| 2024-03-20 | $28.24 | $29.00 | $28.24 | $28.70 | $28.70 | 1,003,713 |
| 2024-03-19 | $28.47 | $28.70 | $28.09 | $28.46 | $28.46 | 1,035,127 |
| 2024-03-18 | $28.23 | $28.61 | $28.16 | $28.48 | $28.48 | 1,077,915 |
| 2024-03-15 | $28.22 | $28.55 | $28.16 | $28.31 | $28.31 | 1,617,087 |
| 2024-03-14 | $28.79 | $28.88 | $28.17 | $28.51 | $28.51 | 1,125,205 |
| 2024-03-13 | $28.66 | $29.30 | $28.66 | $28.87 | $28.87 | 1,440,844 |
| 2024-03-12 | $28.64 | $29.31 | $28.61 | $28.69 | $28.69 | 1,709,124 |
| 2024-03-11 | $29.50 | $29.59 | $28.45 | $28.63 | $28.63 | 1,258,845 |
| 2024-03-08 | $29.96 | $30.13 | $29.32 | $29.72 | $29.72 | 1,824,994 |
| 2024-03-07 | $29.60 | $29.86 | $29.38 | $29.72 | $29.72 | 1,570,594 |
| 2024-03-06 | $29.05 | $29.65 | $28.71 | $29.55 | $29.55 | 1,992,698 |
| 2024-03-05 | $27.95 | $29.13 | $27.71 | $28.86 | $28.86 | 2,391,040 |
| 2024-03-04 | $27.85 | $28.62 | $27.85 | $28.45 | $28.22 | 2,553,093 |
| 2024-03-01 | $27.38 | $28.18 | $26.92 | $27.99 | $27.76 | 1,898,516 |
| 2024-02-29 | $27.91 | $27.92 | $26.75 | $27.18 | $26.96 | 1,656,881 |
| 2024-02-28 | $27.19 | $27.73 | $26.88 | $27.70 | $27.47 | 1,461,012 |
| 2024-02-27 | $28.00 | $28.03 | $26.66 | $27.14 | $26.92 | 1,913,832 |
| 2024-02-26 | $28.09 | $28.17 | $27.59 | $27.87 | $27.87 | 1,830,315 |
| 2024-02-23 | $26.34 | $28.41 | $26.34 | $27.37 | $27.37 | 1,642,627 |
| 2024-02-22 | $26.62 | $27.03 | $26.53 | $26.60 | $26.60 | 1,651,025 |
| 2024-02-21 | $26.65 | $26.99 | $26.44 | $26.75 | $26.75 | 1,502,309 |
| 2024-02-20 | $26.13 | $27.04 | $26.13 | $26.89 | $26.89 | 1,602,350 |
| 2024-02-16 | $26.55 | $27.04 | $26.22 | $26.32 | $26.32 | 1,066,014 |
| 2024-02-15 | $26.32 | $26.94 | $26.26 | $26.82 | $26.82 | 999,407 |
| 2024-02-14 | $26.58 | $26.58 | $25.73 | $26.14 | $26.14 | 998,201 |
| 2024-02-13 | $26.77 | $26.95 | $26.11 | $26.20 | $26.20 | 1,170,424 |
| 2024-02-12 | $27.25 | $27.88 | $27.19 | $27.49 | $27.49 | 763,115 |
| 2024-02-09 | $27.37 | $27.48 | $26.99 | $27.17 | $27.17 | 760,179 |
| 2024-02-08 | $26.92 | $27.37 | $26.75 | $27.35 | $27.35 | 859,186 |
| 2024-02-07 | $26.75 | $26.90 | $26.38 | $26.76 | $26.76 | 796,118 |
| 2024-02-06 | $26.45 | $27.06 | $26.27 | $26.61 | $26.61 | 1,060,044 |
| 2024-02-05 | $26.97 | $26.97 | $26.47 | $26.47 | $26.47 | 903,917 |
| 2024-02-02 | $27.19 | $27.62 | $26.74 | $27.31 | $27.31 | 926,567 |
| 2024-02-01 | $26.79 | $27.46 | $26.79 | $27.41 | $27.41 | 1,025,532 |
| 2024-01-31 | $27.15 | $27.47 | $26.62 | $26.62 | $26.62 | 1,092,473 |
| 2024-01-30 | $27.13 | $27.40 | $26.93 | $27.07 | $27.07 | 1,111,222 |
| 2024-01-29 | $26.29 | $27.23 | $26.17 | $27.16 | $27.16 | 1,089,247 |
| 2024-01-26 | $26.58 | $26.63 | $26.11 | $26.20 | $26.20 | 1,246,191 |
| 2024-01-25 | $26.20 | $26.35 | $25.82 | $26.33 | $26.33 | 763,481 |
| 2024-01-24 | $26.27 | $26.27 | $25.66 | $25.80 | $25.80 | 759,311 |
| 2024-01-23 | $26.05 | $26.30 | $25.89 | $25.91 | $25.91 | 1,335,412 |
| 2024-01-22 | $25.63 | $26.44 | $25.57 | $26.32 | $26.32 | 1,666,712 |
| 2024-01-19 | $25.41 | $25.60 | $25.11 | $25.36 | $25.36 | 977,567 |
| 2024-01-18 | $25.10 | $25.35 | $24.74 | $25.32 | $25.32 | 1,394,783 |
| 2024-01-17 | $24.65 | $25.00 | $24.60 | $24.88 | $24.88 | 1,415,623 |
| 2024-01-16 | $24.66 | $24.97 | $24.33 | $24.83 | $24.83 | 1,265,466 |
| 2024-01-12 | $25.46 | $25.47 | $24.69 | $24.79 | $24.79 | 1,039,922 |
| 2024-01-11 | $26.26 | $26.35 | $25.11 | $25.38 | $25.38 | 1,846,627 |
| 2024-01-10 | $26.53 | $26.69 | $26.32 | $26.46 | $26.46 | 720,193 |
| 2024-01-09 | $26.44 | $26.78 | $26.39 | $26.59 | $26.59 | 867,323 |
| 2024-01-08 | $26.55 | $26.92 | $26.49 | $26.79 | $26.79 | 1,014,348 |
| 2024-01-05 | $26.95 | $27.46 | $26.55 | $26.56 | $26.56 | 1,256,264 |
| 2024-01-04 | $26.60 | $27.52 | $26.40 | $27.08 | $27.08 | 1,088,474 |
| 2024-01-03 | $28.36 | $28.36 | $26.50 | $26.53 | $26.53 | 2,087,532 |
| 2024-01-02 | $27.93 | $28.12 | $27.13 | $27.31 | $27.31 | 1,490,400 |
| 2023-12-29 | $28.36 | $28.52 | $28.02 | $28.15 | $28.15 | 1,078,603 |
| 2023-12-28 | $28.63 | $28.75 | $28.15 | $28.35 | $28.35 | 975,396 |
| 2023-12-27 | $28.18 | $28.67 | $28.08 | $28.63 | $28.63 | 978,284 |
| 2023-12-26 | $27.25 | $28.08 | $27.14 | $28.01 | $28.01 | 1,001,924 |
| 2023-12-22 | $26.87 | $27.28 | $26.76 | $27.15 | $27.15 | 783,738 |
| 2023-12-21 | $27.03 | $27.19 | $26.40 | $26.79 | $26.79 | 889,170 |
| 2023-12-20 | $26.69 | $27.28 | $26.56 | $26.68 | $26.68 | 1,090,033 |
| 2023-12-19 | $26.52 | $26.70 | $26.44 | $26.66 | $26.66 | 1,611,253 |
| 2023-12-18 | $26.30 | $26.40 | $25.86 | $26.28 | $26.28 | 4,423,342 |
| 2023-12-15 | $26.62 | $26.62 | $25.98 | $26.17 | $26.17 | 1,934,502 |
| 2023-12-14 | $26.55 | $26.95 | $26.32 | $26.50 | $26.50 | 2,177,521 |
| 2023-12-13 | $25.17 | $26.22 | $25.12 | $26.18 | $26.18 | 1,206,409 |
| 2023-12-12 | $25.25 | $25.42 | $25.08 | $25.25 | $25.25 | 796,285 |
| 2023-12-11 | $24.60 | $25.35 | $24.58 | $25.29 | $25.29 | 1,049,128 |
| 2023-12-08 | $24.74 | $24.99 | $24.49 | $24.56 | $24.56 | 659,417 |
| 2023-12-07 | $24.28 | $24.77 | $23.98 | $24.76 | $24.76 | 1,125,845 |
| 2023-12-06 | $24.05 | $24.59 | $24.01 | $24.34 | $24.34 | 1,179,606 |
| 2023-12-05 | $24.22 | $24.32 | $23.69 | $23.77 | $23.77 | 890,482 |
| 2023-12-04 | $24.04 | $24.78 | $24.03 | $24.35 | $24.35 | 862,036 |
| 2023-12-01 | $23.34 | $24.24 | $23.34 | $24.06 | $24.06 | 1,016,601 |
| 2023-11-30 | $23.22 | $23.43 | $22.92 | $23.34 | $23.34 | 1,227,984 |
| 2023-11-29 | $23.90 | $24.10 | $23.18 | $23.20 | $23.20 | 720,658 |
| 2023-11-28 | $23.74 | $23.84 | $23.54 | $23.66 | $23.66 | 635,766 |
| 2023-11-27 | $23.91 | $23.96 | $23.65 | $23.78 | $23.78 | 1,508,673 |
| 2023-11-24 | $24.20 | $24.25 | $23.73 | $23.99 | $23.99 | 445,408 |
| 2023-11-22 | $24.08 | $24.71 | $23.85 | $24.22 | $24.22 | 1,041,235 |
| 2023-11-21 | $23.93 | $24.00 | $23.60 | $23.85 | $23.85 | 734,961 |
| 2023-11-20 | $24.20 | $24.25 | $23.73 | $24.05 | $24.05 | 880,149 |
| 2023-11-17 | $23.84 | $24.18 | $23.75 | $24.13 | $24.13 | 886,530 |
| 2023-11-16 | $24.26 | $24.43 | $23.50 | $23.63 | $23.63 | 874,287 |
| 2023-11-15 | $23.73 | $24.53 | $23.71 | $24.29 | $24.29 | 1,236,109 |
| 2023-11-14 | $23.23 | $23.70 | $23.03 | $23.66 | $23.66 | 1,490,567 |
| 2023-11-13 | $22.45 | $22.74 | $22.03 | $22.62 | $22.62 | 1,536,181 |
| 2023-11-10 | $22.42 | $22.75 | $22.25 | $22.74 | $22.74 | 714,152 |
| 2023-11-09 | $22.87 | $23.11 | $22.34 | $22.36 | $22.36 | 1,014,879 |
| 2023-11-08 | $23.34 | $23.43 | $22.56 | $22.77 | $22.77 | 1,706,186 |
| 2023-11-07 | $23.09 | $23.22 | $22.89 | $23.11 | $23.11 | 1,710,264 |
| 2023-11-06 | $23.45 | $23.45 | $22.96 | $23.12 | $23.12 | 1,353,880 |
| 2023-11-03 | $22.79 | $24.06 | $22.79 | $23.63 | $23.63 | 2,262,474 |
| 2023-11-02 | $23.74 | $23.90 | $23.38 | $23.57 | $23.57 | 1,426,750 |
| 2023-11-01 | $23.44 | $23.78 | $23.10 | $23.44 | $23.44 | 1,324,643 |
| 2023-10-31 | $23.31 | $23.56 | $23.04 | $23.34 | $23.34 | 1,285,680 |
| 2023-10-30 | $23.47 | $23.54 | $23.05 | $23.15 | $23.15 | 771,318 |
| 2023-10-27 | $23.30 | $23.69 | $23.05 | $23.24 | $23.24 | 871,598 |
| 2023-10-26 | $23.23 | $23.71 | $22.97 | $23.21 | $23.21 | 902,882 |
| 2023-10-25 | $23.24 | $23.35 | $22.93 | $23.15 | $23.15 | 947,973 |
| 2023-10-24 | $23.42 | $23.60 | $23.12 | $23.34 | $23.34 | 904,802 |
| 2023-10-23 | $23.30 | $23.50 | $22.95 | $23.13 | $23.13 | 1,703,991 |
| 2023-10-20 | $23.74 | $23.79 | $23.15 | $23.49 | $23.49 | 1,789,010 |
| 2023-10-19 | $23.68 | $24.23 | $23.64 | $23.74 | $23.74 | 1,147,606 |
| 2023-10-18 | $23.72 | $24.05 | $23.48 | $23.86 | $23.86 | 836,726 |
| 2023-10-17 | $23.43 | $24.23 | $23.43 | $23.99 | $23.99 | 1,281,849 |
| 2023-10-16 | $23.11 | $23.75 | $22.88 | $23.47 | $23.47 | 903,138 |
| 2023-10-13 | $22.86 | $23.09 | $22.75 | $22.85 | $22.85 | 872,153 |
| 2023-10-12 | $23.66 | $23.66 | $22.84 | $22.92 | $22.92 | 779,910 |
| 2023-10-11 | $23.43 | $23.70 | $23.14 | $23.70 | $23.70 | 779,344 |
| 2023-10-10 | $23.13 | $23.62 | $23.13 | $23.57 | $23.57 | 895,431 |
| 2023-10-09 | $23.29 | $23.29 | $22.64 | $23.00 | $23.00 | 1,377,659 |
| 2023-10-06 | $23.56 | $23.68 | $22.97 | $23.33 | $23.33 | 1,193,240 |
| 2023-10-05 | $23.91 | $24.08 | $23.60 | $23.71 | $23.71 | 887,754 |
| 2023-10-04 | $23.61 | $24.16 | $23.60 | $23.91 | $23.91 | 985,683 |
| 2023-10-03 | $24.10 | $24.14 | $23.33 | $23.48 | $23.48 | 1,305,350 |
| 2023-10-02 | $24.50 | $24.63 | $24.26 | $24.30 | $24.30 | 1,091,634 |
| 2023-09-29 | $24.78 | $25.22 | $24.56 | $24.59 | $24.59 | 1,172,065 |
| 2023-09-28 | $24.01 | $24.94 | $23.98 | $24.58 | $24.58 | 1,326,027 |
| 2023-09-27 | $23.96 | $24.55 | $23.79 | $23.99 | $23.99 | 1,177,484 |
| 2023-09-26 | $23.85 | $24.19 | $23.75 | $23.76 | $23.76 | 1,067,502 |
| 2023-09-25 | $24.07 | $24.37 | $23.86 | $23.92 | $23.92 | 982,722 |
| 2023-09-22 | $25.00 | $25.07 | $24.20 | $24.30 | $24.30 | 1,752,258 |
| 2023-09-21 | $25.30 | $25.57 | $25.06 | $25.07 | $25.07 | 1,184,719 |
| 2023-09-20 | $25.97 | $26.35 | $25.48 | $25.52 | $25.52 | 1,201,335 |
| 2023-09-19 | $26.15 | $26.31 | $25.48 | $25.77 | $25.77 | 1,340,692 |
| 2023-09-18 | $26.84 | $26.91 | $26.23 | $26.24 | $26.24 | 1,360,629 |
| 2023-09-15 | $26.93 | $27.07 | $26.31 | $26.60 | $26.60 | 2,955,081 |
| 2023-09-14 | $26.76 | $27.32 | $26.58 | $27.10 | $27.10 | 1,263,011 |
| 2023-09-13 | $26.76 | $26.81 | $26.13 | $26.36 | $26.36 | 936,782 |
| 2023-09-12 | $26.84 | $27.05 | $26.62 | $26.74 | $26.74 | 976,523 |
| 2023-09-11 | $26.99 | $27.04 | $26.54 | $26.88 | $26.88 | 1,022,747 |
| 2023-09-08 | $27.72 | $27.73 | $26.77 | $26.98 | $26.98 | 1,042,337 |
| 2023-09-07 | $27.05 | $27.72 | $26.90 | $27.62 | $27.62 | 1,032,453 |
| 2023-09-06 | $26.69 | $27.10 | $26.65 | $27.03 | $27.03 | 1,190,143 |
| 2023-09-05 | $28.19 | $28.19 | $26.66 | $26.67 | $26.67 | 1,456,434 |
| 2023-09-01 | $28.22 | $28.40 | $27.84 | $28.22 | $28.22 | 930,221 |
| 2023-08-31 | $28.27 | $28.50 | $28.04 | $28.06 | $28.06 | 1,043,838 |
| 2023-08-30 | $27.82 | $28.45 | $27.78 | $28.39 | $28.39 | 1,410,834 |
| 2023-08-29 | $27.06 | $28.07 | $26.97 | $27.78 | $27.78 | 1,121,060 |
| 2023-08-28 | $26.65 | $27.07 | $26.51 | $27.02 | $27.02 | 2,487,575 |
| 2023-08-25 | $27.50 | $27.57 | $26.54 | $26.75 | $26.75 | 1,372,036 |
| 2023-08-24 | $27.93 | $28.03 | $27.40 | $27.46 | $27.46 | 1,045,909 |
| 2023-08-23 | $27.59 | $28.01 | $27.22 | $27.98 | $27.98 | 1,013,773 |
| 2023-08-22 | $27.62 | $28.05 | $27.32 | $27.68 | $27.68 | 1,602,520 |
| 2023-08-21 | $27.88 | $28.35 | $27.32 | $27.52 | $27.52 | 2,081,504 |
| 2023-08-18 | $27.37 | $28.15 | $27.20 | $27.85 | $27.85 | 4,540,956 |
| 2023-08-17 | $26.72 | $26.72 | $25.62 | $25.62 | $25.62 | 1,776,904 |
| 2023-08-16 | $25.86 | $26.55 | $25.83 | $26.54 | $26.54 | 2,484,515 |
| 2023-08-15 | $25.21 | $27.03 | $25.21 | $26.09 | $26.09 | 3,871,517 |
| 2023-08-14 | $24.93 | $25.25 | $24.61 | $25.20 | $25.20 | 1,921,978 |
| 2023-08-11 | $25.49 | $25.49 | $24.43 | $25.01 | $25.01 | 2,076,947 |
| 2023-08-10 | $26.19 | $26.36 | $25.68 | $25.95 | $25.95 | 2,216,470 |
| 2023-08-09 | $25.78 | $26.16 | $25.69 | $26.15 | $26.15 | 2,816,782 |
| 2023-08-08 | $24.86 | $25.78 | $24.80 | $25.77 | $25.77 | 1,717,055 |
| 2023-08-07 | $25.20 | $25.53 | $25.05 | $25.12 | $25.12 | 1,130,292 |
| 2023-08-04 | $25.42 | $25.52 | $24.91 | $25.02 | $25.02 | 1,796,481 |
| 2023-08-03 | $25.34 | $25.70 | $25.12 | $25.28 | $25.28 | 3,310,648 |
| 2023-08-02 | $25.31 | $25.54 | $24.88 | $25.43 | $25.43 | 2,588,360 |
| 2023-08-01 | $27.40 | $27.40 | $25.06 | $26.01 | $26.01 | 3,714,226 |
| 2023-07-31 | $27.40 | $27.61 | $26.80 | $26.87 | $26.87 | 3,002,578 |
| 2023-07-28 | $27.82 | $28.08 | $27.35 | $27.37 | $27.37 | 926,534 |
| 2023-07-27 | $27.99 | $28.44 | $27.53 | $27.63 | $27.63 | 1,111,632 |
| 2023-07-26 | $27.56 | $27.88 | $27.37 | $27.88 | $27.88 | 831,961 |
| 2023-07-25 | $27.32 | $27.53 | $26.95 | $27.45 | $27.45 | 1,161,518 |
| 2023-07-24 | $27.84 | $27.95 | $27.22 | $27.52 | $27.52 | 820,460 |
| 2023-07-21 | $28.50 | $28.50 | $27.75 | $27.80 | $27.80 | 875,920 |
| 2023-07-20 | $28.50 | $28.67 | $28.16 | $28.21 | $28.21 | 1,600,909 |
| 2023-07-19 | $28.14 | $28.54 | $28.03 | $28.45 | $28.45 | 1,284,530 |
| 2023-07-18 | $27.52 | $28.15 | $26.74 | $28.01 | $28.01 | 1,484,056 |
| 2023-07-17 | $27.35 | $27.90 | $27.35 | $27.62 | $27.62 | 1,821,905 |
| 2023-07-14 | $27.71 | $27.71 | $27.09 | $27.30 | $27.30 | 1,177,317 |
| 2023-07-13 | $27.29 | $27.86 | $27.26 | $27.73 | $27.73 | 1,714,076 |
| 2023-07-12 | $27.07 | $27.48 | $26.78 | $27.30 | $27.30 | 1,147,000 |
| 2023-07-11 | $26.77 | $26.99 | $26.58 | $26.73 | $26.73 | 991,906 |
| 2023-07-10 | $26.12 | $26.89 | $26.11 | $26.66 | $26.66 | 1,106,625 |
| 2023-07-07 | $25.94 | $26.45 | $25.89 | $26.09 | $26.09 | 940,286 |
| 2023-07-06 | $25.85 | $26.14 | $25.44 | $25.88 | $25.88 | 1,099,128 |
| 2023-07-05 | $27.13 | $27.14 | $25.83 | $26.00 | $26.00 | 2,069,885 |
| 2023-07-03 | $26.81 | $27.44 | $26.78 | $27.34 | $27.34 | 661,268 |
| 2023-06-30 | $27.17 | $27.38 | $26.86 | $26.89 | $26.89 | 1,590,521 |
| 2023-06-29 | $26.33 | $27.19 | $26.30 | $27.10 | $27.10 | 1,379,322 |
| 2023-06-28 | $26.46 | $26.46 | $25.89 | $26.32 | $26.32 | 689,702 |
| 2023-06-27 | $25.86 | $26.59 | $25.75 | $26.43 | $26.43 | 1,071,761 |
| 2023-06-26 | $25.66 | $26.29 | $25.54 | $25.74 | $25.74 | 1,505,950 |
| 2023-06-23 | $26.43 | $26.71 | $25.68 | $25.76 | $25.76 | 3,853,878 |
| 2023-06-22 | $26.96 | $26.96 | $26.26 | $26.64 | $26.64 | 1,297,776 |
| 2023-06-21 | $26.63 | $27.30 | $26.44 | $27.01 | $27.01 | 1,215,537 |
| 2023-06-20 | $26.65 | $27.13 | $26.37 | $26.61 | $26.61 | 1,528,434 |
| 2023-06-16 | $26.52 | $26.73 | $26.24 | $26.51 | $26.51 | 2,206,770 |
| 2023-06-15 | $26.59 | $26.77 | $26.26 | $26.46 | $26.46 | 1,628,295 |
| 2023-06-14 | $26.64 | $26.81 | $26.21 | $26.58 | $26.58 | 1,371,055 |
| 2023-06-13 | $26.33 | $26.72 | $26.16 | $26.64 | $26.64 | 1,239,609 |
| 2023-06-12 | $25.72 | $26.47 | $25.54 | $26.38 | $26.38 | 1,375,494 |
| 2023-06-09 | $26.50 | $26.62 | $25.43 | $25.58 | $25.58 | 1,193,260 |
| 2023-06-08 | $26.14 | $26.60 | $25.99 | $26.54 | $26.54 | 1,440,113 |
| 2023-06-07 | $25.62 | $26.76 | $25.62 | $26.26 | $26.26 | 1,903,518 |
| 2023-06-06 | $24.82 | $25.43 | $24.55 | $25.43 | $25.43 | 1,345,314 |
| 2023-06-05 | $25.31 | $25.37 | $24.55 | $24.93 | $24.93 | 1,298,080 |
| 2023-06-02 | $24.45 | $25.54 | $24.45 | $25.47 | $25.47 | 1,396,912 |
| 2023-06-01 | $24.16 | $24.41 | $23.89 | $24.21 | $24.21 | 1,828,312 |
| 2023-05-31 | $24.09 | $24.13 | $23.34 | $23.89 | $23.89 | 1,877,551 |
| 2023-05-30 | $24.89 | $25.08 | $24.00 | $24.14 | $24.14 | 1,569,217 |
| 2023-05-26 | $24.75 | $25.12 | $24.71 | $24.84 | $24.84 | 1,463,893 |
| 2023-05-25 | $25.58 | $25.61 | $24.79 | $24.88 | $24.88 | 1,471,547 |
| 2023-05-24 | $25.26 | $26.12 | $25.26 | $25.58 | $25.58 | 2,167,399 |
| 2023-05-23 | $25.84 | $26.12 | $25.57 | $25.65 | $25.65 | 1,588,417 |
| 2023-05-22 | $26.24 | $26.33 | $25.66 | $25.83 | $25.83 | 1,884,806 |
| 2023-05-19 | $26.39 | $26.50 | $25.93 | $26.28 | $26.28 | 1,783,886 |
| 2023-05-18 | $25.17 | $26.28 | $25.09 | $26.26 | $26.26 | 2,358,367 |
| 2023-05-17 | $23.88 | $25.23 | $23.84 | $25.15 | $25.15 | 4,176,711 |
| 2023-05-16 | $23.40 | $23.69 | $23.08 | $23.57 | $23.57 | 1,699,746 |
| 2023-05-15 | $23.33 | $23.54 | $22.92 | $23.49 | $23.49 | 2,323,719 |
| 2023-05-12 | $22.68 | $23.28 | $22.57 | $23.25 | $23.25 | 1,839,322 |
| 2023-05-11 | $22.91 | $23.03 | $22.41 | $22.67 | $22.67 | 1,786,992 |
| 2023-05-10 | $23.44 | $23.47 | $22.61 | $22.98 | $22.98 | 1,670,007 |
| 2023-05-09 | $23.05 | $23.69 | $23.03 | $23.17 | $23.17 | 1,814,129 |
| 2023-05-08 | $24.12 | $24.24 | $23.37 | $23.38 | $23.14 | 2,191,357 |
| 2023-05-05 | $24.64 | $24.72 | $23.87 | $24.12 | $23.87 | 1,639,316 |
| 2023-05-04 | $24.56 | $25.02 | $24.03 | $24.39 | $24.14 | 1,466,124 |
| 2023-05-03 | $24.84 | $25.10 | $24.47 | $24.60 | $24.35 | 1,841,734 |
| 2023-05-02 | $24.50 | $24.92 | $23.96 | $24.85 | $24.60 | 3,684,487 |
| 2023-05-01 | $24.62 | $24.79 | $24.13 | $24.67 | $24.67 | 2,312,820 |
| 2023-04-28 | $24.60 | $25.12 | $23.77 | $24.77 | $24.77 | 2,677,063 |
| 2023-04-27 | $23.44 | $23.62 | $23.04 | $23.57 | $23.57 | 1,584,592 |
| 2023-04-26 | $23.22 | $23.60 | $23.13 | $23.19 | $23.19 | 1,592,851 |
| 2023-04-25 | $23.68 | $23.73 | $22.91 | $23.20 | $23.20 | 1,713,264 |
| 2023-04-24 | $24.19 | $24.23 | $23.40 | $23.85 | $23.85 | 2,112,235 |
| 2023-04-21 | $24.12 | $24.45 | $24.03 | $24.24 | $24.24 | 1,355,962 |
| 2023-04-20 | $24.28 | $24.44 | $23.94 | $24.16 | $24.16 | 1,177,197 |
| 2023-04-19 | $24.61 | $24.71 | $24.29 | $24.39 | $24.39 | 1,241,188 |
| 2023-04-18 | $24.60 | $25.22 | $24.58 | $24.76 | $24.76 | 1,442,011 |
| 2023-04-17 | $24.75 | $24.87 | $24.24 | $24.43 | $24.43 | 1,216,072 |
| 2023-04-14 | $24.86 | $25.32 | $24.41 | $24.63 | $24.63 | 1,280,375 |
| 2023-04-13 | $25.03 | $25.13 | $24.72 | $24.90 | $24.90 | 1,066,615 |
| 2023-04-12 | $25.56 | $25.62 | $24.82 | $24.86 | $24.86 | 1,367,308 |
| 2023-04-11 | $25.02 | $25.62 | $24.91 | $25.40 | $25.40 | 1,570,613 |
| 2023-04-10 | $24.62 | $25.49 | $24.62 | $24.98 | $24.98 | 1,483,407 |
| 2023-04-06 | $24.95 | $25.02 | $24.41 | $24.72 | $24.72 | 863,970 |
| 2023-04-05 | $24.90 | $24.95 | $24.30 | $24.90 | $24.90 | 1,558,880 |
| 2023-04-04 | $25.29 | $25.74 | $24.90 | $25.12 | $25.12 | 1,216,154 |
| 2023-04-03 | $25.60 | $25.79 | $25.17 | $25.26 | $25.26 | 1,262,363 |
| 2023-03-31 | $25.74 | $25.98 | $25.53 | $25.65 | $25.65 | 1,386,981 |
| 2023-03-30 | $25.35 | $25.65 | $25.33 | $25.53 | $25.53 | 1,264,339 |
| 2023-03-29 | $25.15 | $25.29 | $24.87 | $25.28 | $25.28 | 1,044,563 |
| 2023-03-28 | $24.96 | $25.29 | $24.70 | $24.84 | $24.84 | 992,757 |
| 2023-03-27 | $25.31 | $25.35 | $24.99 | $25.08 | $25.08 | 1,210,335 |
| 2023-03-24 | $25.13 | $25.24 | $24.67 | $24.94 | $24.94 | 1,021,587 |
| 2023-03-23 | $25.94 | $26.05 | $24.73 | $25.29 | $25.29 | 1,553,642 |
| 2023-03-22 | $26.12 | $26.50 | $25.90 | $25.92 | $25.92 | 1,136,377 |
| 2023-03-21 | $26.26 | $26.52 | $25.99 | $26.12 | $26.12 | 1,038,667 |
| 2023-03-20 | $25.65 | $25.95 | $24.99 | $25.61 | $25.61 | 2,505,407 |
| 2023-03-17 | $26.13 | $26.13 | $25.13 | $25.49 | $25.49 | 3,978,590 |
| 2023-03-16 | $25.04 | $26.19 | $24.64 | $26.17 | $26.17 | 1,314,040 |
| 2023-03-15 | $24.04 | $25.47 | $24.00 | $25.41 | $25.41 | 1,677,162 |
| 2023-03-14 | $25.14 | $25.33 | $24.52 | $24.68 | $24.68 | 1,355,088 |
| 2023-03-13 | $24.53 | $24.71 | $23.71 | $24.27 | $24.27 | 2,064,968 |
| 2023-03-10 | $25.64 | $25.71 | $24.79 | $24.98 | $24.98 | 1,558,780 |
| 2023-03-09 | $26.48 | $26.59 | $25.63 | $25.64 | $25.64 | 1,305,284 |
| 2023-03-08 | $26.38 | $26.48 | $25.94 | $26.30 | $26.30 | 1,464,056 |
| 2023-03-07 | $26.42 | $26.65 | $26.04 | $26.24 | $26.24 | 1,609,037 |
| 2023-03-06 | $26.86 | $26.96 | $26.02 | $26.23 | $26.23 | 1,483,659 |
| 2023-03-03 | $27.21 | $27.31 | $26.91 | $26.92 | $26.92 | 1,274,355 |
| 2023-03-02 | $26.65 | $27.25 | $26.43 | $27.13 | $27.13 | 2,317,781 |
| 2023-03-01 | $26.12 | $26.72 | $25.91 | $26.59 | $26.59 | 1,165,985 |
| 2023-02-28 | $26.23 | $26.55 | $26.00 | $26.10 | $26.10 | 1,629,263 |
| 2023-02-27 | $27.28 | $27.33 | $26.34 | $26.37 | $26.13 | 2,448,117 |
| 2023-02-24 | $27.40 | $27.61 | $26.58 | $27.07 | $26.82 | 2,691,515 |
| 2023-02-23 | $28.44 | $28.46 | $27.19 | $27.71 | $27.46 | 2,399,165 |
| 2023-02-22 | $28.00 | $28.25 | $27.27 | $28.24 | $27.98 | 2,818,625 |
| 2023-02-21 | $27.18 | $28.29 | $27.05 | $28.10 | $27.84 | 4,071,744 |
| 2023-02-17 | $27.02 | $27.62 | $26.82 | $27.51 | $27.26 | 2,093,333 |
| 2023-02-16 | $25.50 | $27.94 | $25.29 | $26.92 | $26.67 | 3,738,350 |
| 2023-02-15 | $24.40 | $24.94 | $24.32 | $24.89 | $24.66 | 1,415,564 |
| 2023-02-14 | $24.53 | $24.70 | $24.11 | $24.61 | $24.39 | 1,597,789 |
| 2023-02-13 | $24.21 | $24.59 | $24.15 | $24.56 | $24.34 | 1,119,145 |
| 2023-02-10 | $24.29 | $24.42 | $24.11 | $24.19 | $24.19 | 1,028,335 |
| 2023-02-09 | $24.70 | $25.05 | $24.41 | $24.43 | $24.43 | 1,206,388 |
| 2023-02-08 | $25.14 | $25.14 | $24.58 | $24.68 | $24.68 | 1,093,657 |
| 2023-02-07 | $24.90 | $25.30 | $24.75 | $25.27 | $25.27 | 1,114,607 |
| 2023-02-06 | $24.80 | $25.07 | $24.62 | $25.06 | $25.06 | 1,095,784 |
| 2023-02-03 | $24.44 | $25.26 | $24.44 | $24.86 | $24.86 | 1,083,003 |
| 2023-02-02 | $24.51 | $25.61 | $24.40 | $24.77 | $24.77 | 1,603,202 |
| 2023-02-01 | $24.26 | $24.46 | $23.30 | $24.26 | $24.26 | 1,531,852 |
| 2023-01-31 | $23.51 | $24.28 | $23.51 | $24.25 | $24.25 | 1,251,417 |
| 2023-01-30 | $23.51 | $23.83 | $23.27 | $23.65 | $23.65 | 1,241,473 |
| 2023-01-27 | $23.67 | $23.77 | $23.40 | $23.61 | $23.61 | 1,026,074 |
| 2023-01-26 | $23.50 | $23.70 | $23.32 | $23.61 | $23.61 | 1,130,063 |
| 2023-01-25 | $22.60 | $23.45 | $22.15 | $23.41 | $23.41 | 1,625,803 |
| 2023-01-24 | $24.26 | $24.26 | $23.03 | $23.40 | $23.40 | 1,179,054 |
| 2023-01-23 | $23.95 | $24.28 | $23.76 | $24.16 | $24.16 | 997,859 |
| 2023-01-20 | $23.40 | $23.99 | $23.11 | $23.81 | $23.81 | 1,453,927 |
| 2023-01-19 | $23.56 | $23.67 | $23.09 | $23.23 | $23.23 | 1,103,587 |
| 2023-01-18 | $23.93 | $24.13 | $23.32 | $23.65 | $23.65 | 1,430,331 |
| 2023-01-17 | $23.55 | $23.77 | $22.99 | $23.73 | $23.73 | 1,719,641 |
| 2023-01-13 | $23.49 | $23.94 | $23.27 | $23.93 | $23.93 | 1,193,391 |
| 2023-01-12 | $23.75 | $24.23 | $23.48 | $23.70 | $23.70 | 2,873,249 |
| 2023-01-11 | $23.26 | $23.96 | $23.19 | $23.45 | $23.45 | 2,510,888 |
| 2023-01-10 | $21.95 | $23.17 | $21.86 | $23.16 | $23.16 | 1,605,830 |
| 2023-01-09 | $21.76 | $22.46 | $21.60 | $22.08 | $22.08 | 1,430,267 |
| 2023-01-06 | $20.84 | $21.93 | $20.70 | $21.67 | $21.67 | 1,821,560 |
| 2023-01-05 | $20.80 | $20.96 | $20.36 | $20.62 | $20.62 | 1,680,024 |
| 2023-01-04 | $20.64 | $20.98 | $20.45 | $20.96 | $20.96 | 1,676,226 |
| 2023-01-03 | $20.35 | $20.63 | $19.98 | $20.42 | $20.42 | 1,215,076 |
| 2022-12-30 | $20.33 | $20.35 | $19.97 | $20.12 | $20.12 | 1,263,789 |
| 2022-12-29 | $20.14 | $20.64 | $20.14 | $20.43 | $20.43 | 902,898 |
| 2022-12-28 | $20.60 | $20.79 | $20.02 | $20.22 | $20.22 | 1,349,758 |
| 2022-12-27 | $20.98 | $21.17 | $20.38 | $20.52 | $20.52 | 1,485,677 |
| 2022-12-23 | $20.84 | $21.04 | $20.60 | $20.96 | $20.96 | 961,631 |
| 2022-12-22 | $20.21 | $20.76 | $20.00 | $20.76 | $20.76 | 1,550,959 |
| 2022-12-21 | $20.74 | $20.96 | $20.26 | $20.33 | $20.33 | 1,258,918 |
| 2022-12-20 | $20.68 | $20.83 | $20.45 | $20.60 | $20.60 | 1,036,980 |
| 2022-12-19 | $21.16 | $21.18 | $20.53 | $20.70 | $20.70 | 1,473,911 |
| 2022-12-16 | $21.02 | $21.04 | $20.51 | $21.03 | $21.03 | 3,746,839 |
| 2022-12-15 | $21.09 | $21.46 | $20.95 | $21.28 | $21.28 | 1,554,753 |
| 2022-12-14 | $21.44 | $21.69 | $21.02 | $21.37 | $21.37 | 1,181,765 |
| 2022-12-13 | $22.09 | $22.49 | $21.22 | $21.44 | $21.44 | 2,372,149 |
| 2022-12-12 | $21.48 | $21.80 | $21.09 | $21.75 | $21.75 | 1,432,847 |
| 2022-12-09 | $21.44 | $21.74 | $20.83 | $21.53 | $21.53 | 1,372,101 |
| 2022-12-08 | $20.86 | $21.59 | $20.79 | $21.46 | $21.46 | 1,227,861 |
| 2022-12-07 | $20.46 | $20.89 | $20.36 | $20.70 | $20.70 | 1,155,245 |
| 2022-12-06 | $20.53 | $20.72 | $20.11 | $20.55 | $20.55 | 1,313,237 |
| 2022-12-05 | $21.08 | $21.08 | $20.39 | $20.69 | $20.69 | 1,606,403 |
| 2022-12-02 | $21.46 | $21.55 | $20.76 | $21.24 | $21.24 | 1,789,734 |
| 2022-12-01 | $22.51 | $22.86 | $21.91 | $22.01 | $22.01 | 1,376,600 |
| 2022-11-30 | $21.81 | $22.98 | $21.45 | $22.52 | $22.52 | 3,013,912 |
| 2022-11-29 | $22.34 | $22.46 | $21.54 | $21.89 | $21.89 | 2,202,621 |
| 2022-11-28 | $22.69 | $23.07 | $22.35 | $22.50 | $22.50 | 1,397,514 |
| 2022-11-25 | $22.64 | $22.98 | $22.48 | $22.81 | $22.81 | 795,740 |
| 2022-11-23 | $23.00 | $23.11 | $22.56 | $22.74 | $22.74 | 938,517 |
| 2022-11-22 | $22.91 | $23.28 | $22.51 | $23.19 | $23.19 | 1,218,189 |
| 2022-11-21 | $23.28 | $23.43 | $22.67 | $22.70 | $22.70 | 1,754,477 |
| 2022-11-18 | $23.90 | $24.04 | $23.24 | $23.39 | $23.39 | 2,243,365 |
| 2022-11-17 | $23.41 | $23.66 | $23.26 | $23.43 | $23.43 | 1,405,313 |
| 2022-11-16 | $23.04 | $23.67 | $22.97 | $23.65 | $23.65 | 1,306,741 |
| 2022-11-15 | $24.89 | $25.14 | $23.24 | $23.33 | $23.33 | 2,815,361 |
| 2022-11-14 | $24.29 | $24.80 | $23.66 | $24.52 | $24.52 | 2,101,773 |
| 2022-11-11 | $24.33 | $25.02 | $24.27 | $24.55 | $24.55 | 1,321,799 |
| 2022-11-10 | $23.65 | $24.46 | $23.53 | $24.40 | $24.40 | 1,724,783 |
| 2022-11-09 | $22.97 | $23.15 | $22.75 | $22.92 | $22.92 | 997,254 |
| 2022-11-08 | $23.15 | $23.35 | $22.86 | $23.20 | $23.20 | 998,892 |
| 2022-11-07 | $23.32 | $23.47 | $22.79 | $23.04 | $22.90 | 1,009,353 |
| 2022-11-04 | $23.35 | $23.63 | $22.88 | $23.33 | $23.19 | 1,038,785 |
| 2022-11-03 | $22.96 | $23.21 | $22.54 | $22.97 | $22.83 | 1,136,584 |
| 2022-11-02 | $23.54 | $24.26 | $23.17 | $23.21 | $23.07 | 2,735,300 |
| 2022-11-01 | $24.38 | $24.50 | $23.48 | $23.67 | $23.53 | 1,372,577 |
| 2022-10-31 | $23.61 | $24.54 | $23.50 | $24.01 | $23.87 | 2,024,872 |
| 2022-10-28 | $22.84 | $24.02 | $22.27 | $23.46 | $23.32 | 2,788,003 |
| 2022-10-27 | $22.09 | $22.79 | $22.09 | $22.55 | $22.41 | 1,821,854 |
| 2022-10-26 | $22.20 | $22.91 | $21.89 | $21.91 | $21.78 | 1,627,248 |
| 2022-10-25 | $21.17 | $22.10 | $21.09 | $22.04 | $21.91 | 1,658,742 |
| 2022-10-24 | $21.17 | $21.77 | $20.78 | $21.21 | $21.08 | 1,215,491 |
| 2022-10-21 | $21.13 | $21.60 | $20.99 | $21.13 | $21.13 | 1,558,975 |
| 2022-10-20 | $21.52 | $21.92 | $21.08 | $21.17 | $21.17 | 1,276,105 |
| 2022-10-19 | $21.27 | $21.86 | $21.24 | $21.56 | $21.56 | 1,240,874 |
| 2022-10-18 | $21.20 | $21.54 | $21.08 | $21.41 | $21.41 | 1,278,025 |
| 2022-10-17 | $20.55 | $20.85 | $20.41 | $20.77 | $20.77 | 1,141,611 |
| 2022-10-14 | $20.58 | $20.78 | $20.03 | $20.13 | $20.13 | 1,034,723 |
| 2022-10-13 | $19.36 | $20.47 | $19.07 | $20.31 | $20.31 | 1,087,226 |
| 2022-10-12 | $19.51 | $19.95 | $19.18 | $19.73 | $19.73 | 1,165,128 |
| 2022-10-11 | $19.17 | $19.72 | $18.75 | $19.60 | $19.60 | 1,675,041 |
| 2022-10-10 | $19.42 | $19.56 | $18.90 | $19.26 | $19.26 | 871,478 |
| 2022-10-07 | $19.43 | $19.47 | $18.98 | $19.36 | $19.36 | 977,342 |
| 2022-10-06 | $19.88 | $20.38 | $19.64 | $19.68 | $19.68 | 802,119 |
| 2022-10-05 | $19.19 | $20.01 | $19.18 | $19.89 | $19.89 | 1,144,091 |
| 2022-10-04 | $18.94 | $19.63 | $18.94 | $19.60 | $19.60 | 1,029,341 |
| 2022-10-03 | $18.46 | $18.67 | $17.96 | $18.44 | $18.44 | 1,508,806 |
| 2022-09-30 | $18.60 | $18.77 | $18.06 | $18.33 | $18.33 | 1,977,498 |
| 2022-09-29 | $18.08 | $18.88 | $18.08 | $18.63 | $18.63 | 1,252,781 |
| 2022-09-28 | $18.70 | $19.34 | $18.53 | $19.19 | $19.19 | 1,185,911 |
| 2022-09-27 | $18.43 | $19.20 | $18.38 | $18.53 | $18.53 | 1,191,789 |
| 2022-09-26 | $18.42 | $18.95 | $18.13 | $18.18 | $18.18 | 1,356,645 |
| 2022-09-23 | $18.88 | $19.13 | $18.02 | $18.42 | $18.42 | 1,388,421 |
| 2022-09-22 | $19.96 | $20.12 | $19.08 | $19.22 | $19.22 | 1,650,508 |
| 2022-09-21 | $20.38 | $20.90 | $20.14 | $20.16 | $20.16 | 978,345 |
| 2022-09-20 | $20.28 | $20.35 | $19.89 | $20.34 | $20.34 | 1,147,653 |
| 2022-09-19 | $20.19 | $21.08 | $20.19 | $20.50 | $20.50 | 1,375,771 |
| 2022-09-16 | $20.38 | $20.72 | $19.93 | $20.58 | $20.58 | 3,873,522 |
| 2022-09-15 | $20.50 | $21.20 | $20.42 | $20.70 | $20.70 | 1,076,578 |
| 2022-09-14 | $20.63 | $20.82 | $20.25 | $20.71 | $20.71 | 983,920 |
| 2022-09-13 | $20.53 | $20.87 | $20.45 | $20.50 | $20.50 | 1,039,590 |
| 2022-09-12 | $21.25 | $21.55 | $20.96 | $21.20 | $21.20 | 878,099 |
| 2022-09-09 | $20.89 | $21.22 | $20.85 | $21.02 | $21.02 | 853,190 |
| 2022-09-08 | $20.19 | $20.73 | $20.08 | $20.70 | $20.70 | 937,444 |
| 2022-09-07 | $19.15 | $20.57 | $19.14 | $20.44 | $20.44 | 1,684,803 |
| 2022-09-06 | $20.16 | $20.35 | $19.09 | $19.23 | $19.23 | 1,562,792 |
| 2022-09-02 | $20.50 | $20.54 | $19.92 | $20.05 | $20.05 | 908,557 |
| 2022-09-01 | $20.05 | $20.20 | $19.69 | $20.18 | $20.18 | 1,248,853 |
| 2022-08-31 | $20.71 | $20.72 | $20.10 | $20.22 | $20.22 | 1,116,046 |
| 2022-08-30 | $20.89 | $21.12 | $20.42 | $20.53 | $20.53 | 2,039,714 |
| 2022-08-29 | $21.27 | $21.27 | $20.71 | $20.79 | $20.79 | 1,195,448 |
| 2022-08-26 | $21.95 | $22.07 | $21.37 | $21.38 | $21.38 | 1,871,199 |
| 2022-08-25 | $21.90 | $22.22 | $21.80 | $22.00 | $22.00 | 1,046,828 |
| 2022-08-24 | $21.35 | $21.89 | $21.24 | $21.78 | $21.78 | 1,146,163 |
| 2022-08-23 | $21.44 | $22.13 | $21.44 | $21.59 | $21.59 | 1,298,222 |
| 2022-08-22 | $21.34 | $21.54 | $21.21 | $21.30 | $21.30 | 1,672,661 |
| 2022-08-19 | $22.54 | $22.77 | $21.79 | $21.89 | $21.89 | 1,485,275 |
| 2022-08-18 | $22.94 | $23.09 | $22.79 | $22.97 | $22.97 | 1,133,883 |
| 2022-08-17 | $23.16 | $23.36 | $22.76 | $22.98 | $22.98 | 1,488,913 |
| 2022-08-16 | $23.18 | $23.63 | $22.94 | $23.44 | $23.44 | 1,595,193 |
| 2022-08-15 | $23.21 | $23.79 | $23.21 | $23.36 | $23.36 | 3,254,090 |
| 2022-08-12 | $23.37 | $23.57 | $23.14 | $23.36 | $23.36 | 1,231,435 |
| 2022-08-11 | $23.33 | $23.65 | $23.09 | $23.21 | $23.21 | 2,418,112 |
| 2022-08-10 | $22.07 | $23.40 | $21.85 | $23.20 | $23.20 | 2,176,118 |
| 2022-08-09 | $21.09 | $21.63 | $20.90 | $21.48 | $21.48 | 1,356,673 |
| 2022-08-08 | $20.59 | $21.83 | $20.52 | $21.51 | $21.37 | 1,459,565 |
| 2022-08-05 | $20.45 | $21.18 | $20.32 | $20.42 | $20.29 | 2,697,339 |
| 2022-08-04 | $21.03 | $21.43 | $20.71 | $20.83 | $20.70 | 2,593,100 |
| 2022-08-03 | $20.60 | $21.51 | $20.52 | $21.26 | $21.12 | 2,575,268 |
| 2022-08-02 | $20.25 | $20.95 | $20.16 | $20.56 | $20.43 | 2,422,452 |
| 2022-08-01 | $20.22 | $20.84 | $20.19 | $20.49 | $20.36 | 2,895,566 |
| 2022-07-29 | $20.00 | $20.51 | $19.31 | $20.39 | $20.26 | 2,962,805 |
| 2022-07-28 | $18.62 | $19.85 | $18.48 | $19.78 | $19.65 | 3,107,183 |
| 2022-07-27 | $18.15 | $18.65 | $17.99 | $18.56 | $18.44 | 1,062,998 |
| 2022-07-26 | $17.89 | $18.10 | $17.67 | $17.87 | $17.75 | 1,308,024 |
| 2022-07-25 | $18.61 | $18.65 | $17.94 | $18.13 | $18.01 | 1,335,008 |
| 2022-07-22 | $18.43 | $18.83 | $18.28 | $18.47 | $18.35 | 1,169,008 |
| 2022-07-21 | $18.30 | $18.46 | $18.08 | $18.41 | $18.29 | 1,160,855 |
| 2022-07-20 | $17.99 | $18.62 | $17.92 | $18.54 | $18.42 | 1,810,902 |
| 2022-07-19 | $17.50 | $18.22 | $17.50 | $17.99 | $17.87 | 1,162,401 |
| 2022-07-18 | $17.48 | $17.82 | $17.22 | $17.33 | $17.22 | 1,340,594 |
| 2022-07-15 | $17.34 | $17.59 | $16.99 | $17.47 | $17.36 | 1,131,389 |
| 2022-07-14 | $16.81 | $17.10 | $16.60 | $16.93 | $16.82 | 1,150,088 |
| 2022-07-13 | $16.24 | $17.03 | $16.16 | $16.97 | $16.86 | 1,352,006 |
| 2022-07-12 | $16.47 | $16.95 | $16.38 | $16.55 | $16.44 | 1,226,476 |
| 2022-07-11 | $16.50 | $16.81 | $16.35 | $16.49 | $16.38 | 966,622 |
| 2022-07-08 | $16.88 | $17.19 | $16.57 | $16.65 | $16.54 | 1,089,410 |
| 2022-07-07 | $16.83 | $17.24 | $16.62 | $16.86 | $16.75 | 1,209,734 |
| 2022-07-06 | $17.47 | $17.70 | $16.61 | $16.66 | $16.55 | 1,428,213 |
| 2022-07-05 | $16.67 | $17.41 | $16.31 | $17.35 | $17.24 | 1,696,395 |
| 2022-07-01 | $16.60 | $17.16 | $16.48 | $17.07 | $16.96 | 1,578,320 |
| 2022-06-30 | $16.76 | $17.14 | $16.44 | $16.62 | $16.51 | 2,035,421 |
| 2022-06-29 | $17.36 | $17.36 | $16.60 | $17.12 | $17.01 | 2,079,258 |
| 2022-06-28 | $18.50 | $18.79 | $17.40 | $17.42 | $17.31 | 2,217,807 |
| 2022-06-27 | $18.19 | $18.49 | $17.92 | $18.40 | $18.28 | 2,374,480 |
| 2022-06-24 | $17.60 | $18.41 | $17.34 | $18.06 | $17.94 | 3,016,425 |
| 2022-06-23 | $16.50 | $17.46 | $16.50 | $17.43 | $17.32 | 2,713,642 |
| 2022-06-22 | $16.03 | $16.71 | $15.89 | $16.45 | $16.34 | 2,079,380 |
| 2022-06-21 | $16.98 | $17.11 | $16.30 | $16.38 | $16.27 | 1,730,909 |
| 2022-06-17 | $16.41 | $16.96 | $16.33 | $16.67 | $16.56 | 2,078,845 |
| 2022-06-16 | $17.36 | $17.43 | $16.06 | $16.28 | $16.17 | 2,783,841 |
| 2022-06-15 | $17.57 | $18.58 | $17.57 | $18.05 | $17.93 | 2,288,523 |
| 2022-06-14 | $17.65 | $17.82 | $17.14 | $17.47 | $17.36 | 2,207,347 |
| 2022-06-13 | $18.30 | $18.51 | $17.49 | $17.59 | $17.48 | 3,147,452 |
| 2022-06-10 | $20.09 | $20.40 | $18.98 | $19.04 | $18.92 | 1,779,877 |
| 2022-06-09 | $20.74 | $21.07 | $20.37 | $20.54 | $20.41 | 2,084,497 |
| 2022-06-08 | $20.58 | $21.11 | $20.52 | $20.84 | $20.71 | 2,363,875 |
| 2022-06-07 | $20.44 | $21.14 | $20.27 | $20.84 | $20.71 | 2,410,841 |
| 2022-06-06 | $20.89 | $21.09 | $20.16 | $20.69 | $20.56 | 3,172,599 |
| 2022-06-03 | $21.01 | $21.44 | $20.74 | $20.92 | $20.78 | 2,180,478 |
| 2022-06-02 | $20.82 | $21.50 | $20.73 | $21.28 | $21.14 | 3,026,223 |
| 2022-06-01 | $21.29 | $21.55 | $20.30 | $20.87 | $20.73 | 2,985,323 |
| 2022-05-31 | $21.25 | $21.70 | $20.77 | $21.11 | $20.97 | 2,693,883 |
| 2022-05-27 | $21.03 | $22.07 | $21.01 | $21.56 | $21.42 | 3,313,179 |
| 2022-05-26 | $19.25 | $21.95 | $19.25 | $20.96 | $20.82 | 5,920,169 |
| 2022-05-25 | $17.40 | $19.22 | $17.34 | $18.88 | $18.76 | 2,244,134 |
| 2022-05-24 | $18.79 | $18.79 | $17.27 | $17.32 | $17.21 | 2,756,494 |
| 2022-05-23 | $19.54 | $19.60 | $18.50 | $18.97 | $18.85 | 2,097,452 |
| 2022-05-20 | $20.36 | $20.50 | $19.13 | $19.35 | $19.22 | 2,236,613 |
| 2022-05-19 | $20.36 | $20.66 | $19.79 | $20.14 | $20.01 | 1,751,498 |
| 2022-05-18 | $21.37 | $21.37 | $20.26 | $20.65 | $20.52 | 1,813,425 |
| 2022-05-17 | $21.35 | $21.86 | $20.99 | $21.47 | $21.33 | 1,181,187 |
| 2022-05-16 | $21.42 | $21.58 | $20.58 | $20.82 | $20.69 | 1,497,779 |
| 2022-05-13 | $21.48 | $22.13 | $21.47 | $21.53 | $21.39 | 1,507,093 |
| 2022-05-12 | $20.36 | $21.27 | $20.13 | $21.25 | $21.11 | 1,328,754 |
| 2022-05-11 | $21.06 | $21.59 | $20.40 | $20.49 | $20.36 | 1,884,058 |
| 2022-05-10 | $20.67 | $21.27 | $20.21 | $21.09 | $20.95 | 1,906,189 |
| 2022-05-09 | $21.51 | $21.92 | $20.45 | $20.51 | $20.24 | 1,874,387 |
| 2022-05-06 | $21.95 | $22.48 | $21.49 | $22.08 | $21.79 | 1,222,476 |
| 2022-05-05 | $22.60 | $22.72 | $21.68 | $21.97 | $21.68 | 1,167,450 |
| 2022-05-04 | $22.82 | $23.00 | $21.74 | $22.94 | $22.64 | 1,936,932 |
| 2022-05-03 | $23.29 | $23.38 | $22.08 | $22.97 | $22.67 | 2,009,696 |
| 2022-05-02 | $22.34 | $23.16 | $22.15 | $23.08 | $22.78 | 2,030,175 |
| 2022-04-29 | $23.50 | $23.99 | $21.68 | $21.99 | $21.70 | 3,622,017 |
| 2022-04-28 | $21.73 | $22.43 | $21.51 | $22.00 | $21.71 | 2,150,586 |
| 2022-04-27 | $21.52 | $22.00 | $21.12 | $21.36 | $21.08 | 1,925,342 |
| 2022-04-26 | $22.35 | $22.56 | $21.34 | $21.65 | $21.37 | 1,743,852 |
| 2022-04-25 | $21.96 | $22.80 | $21.96 | $22.70 | $22.40 | 1,863,622 |
| 2022-04-22 | $22.41 | $22.57 | $21.77 | $22.12 | $21.83 | 1,647,526 |
| 2022-04-21 | $22.75 | $23.04 | $22.39 | $22.52 | $22.23 | 1,947,970 |
| 2022-04-20 | $22.16 | $22.60 | $22.10 | $22.32 | $22.03 | 998,890 |
| 2022-04-19 | $21.94 | $22.54 | $21.85 | $22.15 | $21.86 | 1,471,850 |
| 2022-04-18 | $21.17 | $21.89 | $21.17 | $21.75 | $21.47 | 1,423,949 |
| 2022-04-14 | $21.38 | $21.86 | $21.27 | $21.44 | $21.16 | 1,228,477 |
| 2022-04-13 | $21.05 | $21.69 | $20.95 | $21.40 | $21.12 | 1,702,208 |
| 2022-04-12 | $20.85 | $21.40 | $20.75 | $20.77 | $20.50 | 1,632,917 |
| 2022-04-11 | $20.39 | $21.02 | $20.26 | $20.44 | $20.17 | 1,226,335 |
| 2022-04-08 | $20.22 | $20.72 | $19.91 | $20.46 | $20.19 | 1,285,719 |
| 2022-04-07 | $20.38 | $20.51 | $19.68 | $20.24 | $19.98 | 1,348,040 |
| 2022-04-06 | $20.89 | $20.89 | $20.07 | $20.42 | $20.15 | 1,678,221 |
| 2022-04-05 | $21.51 | $21.89 | $20.83 | $21.10 | $20.83 | 1,014,970 |
| 2022-04-04 | $21.23 | $21.73 | $20.93 | $21.60 | $21.32 | 1,531,615 |
| 2022-04-01 | $22.03 | $22.27 | $21.20 | $21.51 | $21.23 | 1,871,600 |
| 2022-03-31 | $21.78 | $22.39 | $21.48 | $21.94 | $21.65 | 2,450,767 |
| 2022-03-30 | $22.16 | $22.34 | $21.76 | $21.79 | $21.51 | 1,882,173 |
| 2022-03-29 | $21.44 | $22.57 | $21.44 | $22.36 | $22.07 | 2,667,560 |
| 2022-03-28 | $21.04 | $21.18 | $20.68 | $21.01 | $20.74 | 2,065,348 |
| 2022-03-25 | $21.26 | $21.35 | $20.63 | $20.70 | $20.43 | 1,298,586 |
| 2022-03-24 | $21.23 | $21.33 | $20.82 | $21.24 | $20.96 | 1,639,923 |
| 2022-03-23 | $21.29 | $21.74 | $21.03 | $21.04 | $20.77 | 1,205,567 |
| 2022-03-22 | $21.50 | $22.09 | $21.30 | $21.43 | $21.15 | 1,550,298 |
| 2022-03-21 | $22.06 | $22.25 | $21.15 | $21.37 | $21.09 | 1,419,698 |
| 2022-03-18 | $21.87 | $22.09 | $21.60 | $21.81 | $21.53 | 2,181,601 |
| 2022-03-17 | $21.98 | $22.34 | $21.75 | $22.14 | $21.85 | 1,232,406 |
| 2022-03-16 | $21.23 | $22.30 | $21.19 | $22.27 | $21.98 | 1,842,112 |
| 2022-03-15 | $20.79 | $21.25 | $20.55 | $20.78 | $20.51 | 1,317,028 |
| 2022-03-14 | $20.27 | $20.81 | $20.11 | $20.58 | $20.31 | 1,130,638 |
| 2022-03-11 | $20.69 | $20.89 | $20.11 | $20.33 | $20.07 | 1,274,886 |
| 2022-03-10 | $19.74 | $20.58 | $19.62 | $20.45 | $20.18 | 1,542,577 |
| 2022-03-09 | $19.39 | $20.41 | $19.39 | $20.09 | $19.83 | 2,479,358 |
| 2022-03-08 | $18.52 | $19.97 | $17.88 | $19.02 | $18.77 | 3,321,563 |
| 2022-03-07 | $22.47 | $22.51 | $18.11 | $18.37 | $18.13 | 6,185,071 |
| 2022-03-04 | $23.17 | $23.30 | $22.35 | $22.52 | $22.23 | 1,953,588 |
| 2022-03-03 | $24.33 | $24.43 | $23.22 | $23.51 | $23.20 | 1,094,428 |
| 2022-03-02 | $23.65 | $24.35 | $23.60 | $24.09 | $23.78 | 1,116,254 |
| 2022-03-01 | $24.33 | $24.45 | $23.22 | $23.57 | $23.26 | 1,853,636 |
| 2022-02-28 | $24.43 | $24.79 | $24.00 | $24.61 | $24.15 | 2,361,062 |
| 2022-02-25 | $24.27 | $25.10 | $24.14 | $24.97 | $24.50 | 1,582,537 |
| 2022-02-24 | $23.00 | $24.38 | $22.84 | $24.26 | $23.80 | 1,788,508 |
| 2022-02-23 | $24.74 | $25.12 | $23.70 | $23.98 | $23.53 | 2,306,081 |
| 2022-02-22 | $24.15 | $24.82 | $23.79 | $24.43 | $23.97 | 2,580,056 |
| 2022-02-18 | $24.43 | $25.51 | $23.43 | $24.19 | $23.73 | 5,771,261 |
| 2022-02-17 | $23.39 | $23.63 | $22.29 | $22.49 | $22.07 | 2,198,896 |
| 2022-02-16 | $22.83 | $23.61 | $22.70 | $23.39 | $22.95 | 2,202,723 |
| 2022-02-15 | $22.41 | $22.94 | $22.41 | $22.84 | $22.41 | 1,574,102 |
| 2022-02-14 | $22.26 | $22.72 | $22.15 | $22.18 | $21.76 | 1,304,714 |
| 2022-02-11 | $22.35 | $22.98 | $22.05 | $22.31 | $21.89 | 1,129,118 |
| 2022-02-10 | $22.05 | $23.26 | $21.90 | $22.35 | $21.93 | 1,719,437 |
| 2022-02-09 | $22.07 | $22.38 | $21.85 | $22.33 | $21.91 | 1,724,113 |
| 2022-02-08 | $21.44 | $22.08 | $21.08 | $22.02 | $21.60 | 1,706,556 |
| 2022-02-07 | $20.92 | $21.50 | $20.83 | $21.26 | $20.86 | 1,219,897 |
| 2022-02-04 | $20.32 | $20.89 | $19.89 | $20.74 | $20.35 | 1,320,473 |
| 2022-02-03 | $20.60 | $21.26 | $20.34 | $20.45 | $20.06 | 1,127,705 |
| 2022-02-02 | $20.71 | $21.30 | $20.65 | $20.88 | $20.49 | 1,956,726 |
| 2022-02-01 | $20.11 | $20.75 | $20.11 | $20.37 | $19.99 | 1,707,564 |
| 2022-01-31 | $19.24 | $20.39 | $19.24 | $20.33 | $19.95 | 2,129,357 |
| 2022-01-28 | $19.35 | $19.49 | $18.43 | $19.49 | $19.12 | 2,525,831 |
| 2022-01-27 | $20.22 | $20.50 | $19.37 | $19.47 | $19.10 | 1,546,831 |
| 2022-01-26 | $20.65 | $21.29 | $20.03 | $20.21 | $19.83 | 2,704,397 |
| 2022-01-25 | $19.70 | $20.97 | $19.44 | $20.63 | $20.24 | 1,671,179 |
| 2022-01-24 | $18.81 | $20.15 | $18.65 | $20.12 | $19.74 | 2,338,478 |
| 2022-01-21 | $19.73 | $19.91 | $19.25 | $19.30 | $18.94 | 2,058,625 |
| 2022-01-20 | $20.26 | $20.94 | $19.91 | $19.94 | $19.56 | 1,279,156 |
| 2022-01-19 | $20.31 | $20.83 | $20.04 | $20.31 | $19.93 | 1,475,401 |
| 2022-01-18 | $20.75 | $21.03 | $20.14 | $20.19 | $19.81 | 1,977,501 |
| 2022-01-14 | $21.46 | $21.50 | $20.65 | $21.11 | $20.71 | 1,255,361 |
| 2022-01-13 | $21.24 | $22.17 | $21.15 | $21.71 | $21.30 | 1,795,994 |
| 2022-01-12 | $21.29 | $21.40 | $20.85 | $20.97 | $20.57 | 1,354,211 |
| 2022-01-11 | $21.69 | $21.76 | $21.13 | $21.26 | $20.86 | 1,344,029 |
| 2022-01-10 | $21.20 | $21.66 | $20.63 | $21.63 | $21.22 | 1,362,951 |
| 2022-01-07 | $21.91 | $22.07 | $21.24 | $21.28 | $20.88 | 3,987,126 |
| 2022-01-06 | $22.43 | $22.43 | $21.53 | $21.61 | $21.20 | 1,334,955 |
| 2022-01-05 | $21.93 | $22.43 | $21.65 | $21.76 | $21.35 | 1,769,734 |
| 2022-01-04 | $21.81 | $22.06 | $21.48 | $21.77 | $21.36 | 1,320,881 |
| 2022-01-03 | $21.22 | $21.78 | $21.22 | $21.58 | $21.17 | 1,373,166 |
| 2021-12-31 | $21.27 | $21.45 | $20.92 | $20.98 | $20.58 | 904,026 |
| 2021-12-30 | $21.34 | $21.83 | $21.17 | $21.20 | $20.80 | 1,111,735 |
| 2021-12-29 | $21.26 | $21.74 | $21.17 | $21.46 | $21.06 | 1,087,216 |
| 2021-12-28 | $21.29 | $21.64 | $21.15 | $21.32 | $20.92 | 1,389,287 |
| 2021-12-27 | $20.76 | $21.26 | $20.36 | $21.25 | $20.85 | 1,887,343 |
| 2021-12-23 | $20.75 | $20.99 | $20.49 | $20.95 | $20.55 | 1,529,415 |
| 2021-12-22 | $20.06 | $20.87 | $19.85 | $20.58 | $20.19 | 2,237,929 |
| 2021-12-21 | $19.36 | $20.08 | $19.35 | $20.02 | $19.64 | 3,321,790 |
| 2021-12-20 | $19.17 | $19.36 | $18.70 | $19.11 | $18.75 | 1,881,634 |
| 2021-12-17 | $18.56 | $19.69 | $18.37 | $19.60 | $19.23 | 4,084,552 |
| 2021-12-16 | $19.33 | $19.55 | $18.52 | $18.69 | $18.34 | 3,986,430 |
| 2021-12-15 | $18.96 | $19.13 | $18.19 | $18.92 | $18.56 | 3,882,415 |
| 2021-12-14 | $19.05 | $19.52 | $18.99 | $19.09 | $18.73 | 2,562,091 |
| 2021-12-13 | $19.71 | $19.98 | $18.81 | $19.36 | $18.99 | 3,623,136 |
| 2021-12-10 | $19.75 | $20.76 | $19.23 | $19.96 | $19.58 | 2,813,324 |
| 2021-12-09 | $19.53 | $19.91 | $19.34 | $19.34 | $18.98 | 1,490,633 |
| 2021-12-08 | $19.32 | $19.97 | $19.21 | $19.91 | $19.53 | 1,604,924 |
| 2021-12-07 | $19.54 | $20.22 | $19.16 | $19.26 | $18.90 | 2,050,272 |
| 2021-12-06 | $18.88 | $19.88 | $18.45 | $19.35 | $18.99 | 2,103,732 |
| 2021-12-03 | $18.70 | $19.00 | $18.15 | $18.55 | $18.20 | 3,449,110 |
| 2021-12-02 | $17.70 | $18.90 | $17.70 | $18.72 | $18.37 | 2,542,984 |
| 2021-12-01 | $18.16 | $18.71 | $17.33 | $17.48 | $17.15 | 3,520,824 |
| 2021-11-30 | $17.90 | $18.17 | $17.29 | $17.67 | $17.34 | 5,001,314 |
| 2021-11-29 | $19.39 | $19.50 | $18.06 | $18.09 | $17.75 | 3,556,670 |
| 2021-11-26 | $18.45 | $19.18 | $18.16 | $19.07 | $18.71 | 2,049,532 |
| 2021-11-24 | $19.40 | $19.84 | $19.22 | $19.67 | $19.30 | 1,609,291 |
| 2021-11-23 | $19.15 | $19.95 | $18.85 | $19.76 | $19.39 | 4,387,661 |
| 2021-11-22 | $18.84 | $19.84 | $18.74 | $19.18 | $18.82 | 7,291,476 |
| 2021-11-19 | $19.10 | $19.15 | $18.50 | $18.81 | $18.46 | 4,024,604 |
| 2021-11-18 | $20.10 | $20.40 | $19.23 | $19.35 | $18.99 | 2,198,285 |
| 2021-11-17 | $19.55 | $20.26 | $19.44 | $20.16 | $19.78 | 1,541,460 |
| 2021-11-16 | $19.92 | $19.92 | $19.44 | $19.64 | $19.27 | 1,741,101 |
| 2021-11-15 | $20.48 | $20.60 | $19.74 | $19.79 | $19.42 | 2,646,159 |
| 2021-11-12 | $20.56 | $20.85 | $19.99 | $20.22 | $19.84 | 1,779,283 |
| 2021-11-11 | $21.17 | $21.17 | $20.54 | $20.61 | $20.22 | 1,461,824 |
| 2021-11-10 | $21.64 | $21.79 | $20.86 | $20.96 | $20.56 | 1,656,016 |
| 2021-11-09 | $21.51 | $21.96 | $21.09 | $21.95 | $21.54 | 2,028,199 |
| 2021-11-08 | $22.06 | $22.19 | $21.54 | $21.56 | $21.15 | 4,441,003 |
| 2021-11-05 | $21.31 | $22.13 | $21.27 | $22.05 | $21.63 | 3,965,426 |
| 2021-11-04 | $21.28 | $21.81 | $20.45 | $20.74 | $20.35 | 7,177,392 |
| 2021-11-03 | $20.30 | $22.51 | $20.30 | $21.43 | $21.03 | 9,169,696 |
| 2021-11-02 | $20.89 | $21.10 | $19.57 | $20.27 | $19.89 | 9,812,955 |
| 2021-11-01 | $21.85 | $22.62 | $21.64 | $22.57 | $22.14 | 3,615,749 |
| 2021-10-29 | $21.41 | $22.00 | $21.19 | $21.62 | $21.21 | 2,922,975 |
| 2021-10-28 | $21.72 | $21.84 | $21.16 | $21.36 | $20.96 | 2,256,111 |
| 2021-10-27 | $21.95 | $22.03 | $21.56 | $21.63 | $21.22 | 1,645,585 |
| 2021-10-26 | $22.14 | $22.26 | $21.56 | $21.77 | $21.36 | 1,905,104 |
| 2021-10-25 | $22.25 | $22.26 | $21.59 | $22.06 | $21.64 | 2,153,555 |
| 2021-10-22 | $22.18 | $22.25 | $21.83 | $22.07 | $21.65 | 1,413,380 |
| 2021-10-21 | $22.32 | $22.83 | $22.09 | $22.30 | $21.88 | 1,305,555 |
| 2021-10-20 | $22.31 | $23.09 | $22.01 | $22.21 | $21.79 | 2,833,611 |
| 2021-10-19 | $23.42 | $23.53 | $22.98 | $23.01 | $22.58 | 935,026 |
| 2021-10-18 | $23.46 | $23.53 | $22.82 | $23.45 | $23.01 | 1,252,861 |
| 2021-10-15 | $24.64 | $24.75 | $23.43 | $23.46 | $23.02 | 1,294,602 |
| 2021-10-14 | $23.39 | $24.25 | $23.32 | $24.09 | $23.64 | 1,218,969 |
| 2021-10-13 | $24.02 | $24.02 | $22.75 | $23.27 | $22.83 | 2,286,453 |
| 2021-10-12 | $24.10 | $24.33 | $23.72 | $23.84 | $23.39 | 1,206,987 |
| 2021-10-11 | $24.01 | $24.58 | $23.75 | $24.13 | $23.68 | 1,425,652 |
| 2021-10-08 | $25.03 | $25.03 | $23.85 | $23.97 | $23.52 | 1,614,237 |
| 2021-10-07 | $25.00 | $25.36 | $24.54 | $24.91 | $24.44 | 1,152,998 |
| 2021-10-06 | $24.82 | $25.17 | $24.30 | $25.16 | $24.69 | 1,583,977 |
| 2021-10-05 | $25.82 | $26.11 | $25.10 | $25.19 | $24.72 | 1,502,298 |
| 2021-10-04 | $26.47 | $26.78 | $25.82 | $26.01 | $25.52 | 943,247 |
| 2021-10-01 | $25.50 | $26.88 | $25.15 | $26.65 | $26.15 | 1,630,687 |
| 2021-09-30 | $26.46 | $26.46 | $24.77 | $25.00 | $24.53 | 1,583,968 |
| 2021-09-29 | $26.61 | $27.02 | $26.37 | $26.47 | $25.97 | 1,277,575 |
| 2021-09-28 | $26.53 | $26.88 | $26.27 | $26.53 | $26.03 | 1,731,238 |
| 2021-09-27 | $26.25 | $27.09 | $26.25 | $26.75 | $26.25 | 1,200,247 |
| 2021-09-24 | $26.15 | $27.17 | $26.08 | $26.20 | $25.71 | 1,206,060 |
| 2021-09-23 | $25.60 | $26.56 | $25.45 | $26.06 | $25.57 | 2,064,213 |
| 2021-09-22 | $24.91 | $25.49 | $24.87 | $25.15 | $24.68 | 1,264,612 |
| 2021-09-21 | $24.86 | $25.17 | $24.30 | $24.56 | $24.10 | 1,226,320 |
| 2021-09-20 | $24.63 | $25.12 | $24.27 | $24.88 | $24.41 | 1,156,213 |
| 2021-09-17 | $25.40 | $25.63 | $24.83 | $25.41 | $24.93 | 2,405,526 |
| 2021-09-16 | $25.25 | $25.55 | $25.05 | $25.36 | $24.88 | 1,046,670 |
| 2021-09-15 | $24.50 | $25.15 | $24.05 | $25.12 | $24.65 | 1,039,173 |
| 2021-09-14 | $25.02 | $25.23 | $24.41 | $24.63 | $24.17 | 1,376,336 |
| 2021-09-13 | $25.05 | $25.30 | $24.26 | $25.08 | $24.61 | 2,384,016 |
| 2021-09-10 | $25.77 | $26.24 | $24.89 | $24.91 | $24.44 | 1,232,998 |
| 2021-09-09 | $25.10 | $25.93 | $24.89 | $25.70 | $25.22 | 1,192,460 |
| 2021-09-08 | $25.52 | $25.68 | $25.11 | $25.19 | $24.72 | 1,037,261 |
| 2021-09-07 | $25.83 | $26.08 | $25.48 | $25.50 | $25.02 | 1,015,248 |
| 2021-09-03 | $26.36 | $26.60 | $25.79 | $25.99 | $25.50 | 822,676 |
| 2021-09-02 | $26.83 | $27.00 | $26.46 | $26.51 | $26.01 | 897,769 |
| 2021-09-01 | $26.99 | $27.20 | $26.42 | $26.72 | $26.22 | 3,444,868 |
| 2021-08-31 | $26.94 | $27.11 | $26.28 | $26.79 | $26.28 | 2,103,028 |
| 2021-08-30 | $27.53 | $27.57 | $26.75 | $26.86 | $26.35 | 1,883,778 |
| 2021-08-27 | $26.48 | $27.70 | $26.48 | $27.66 | $27.14 | 1,790,765 |
| 2021-08-26 | $26.16 | $26.82 | $25.89 | $26.34 | $25.84 | 848,164 |
| 2021-08-25 | $25.97 | $26.78 | $25.75 | $26.33 | $25.83 | 1,444,107 |
| 2021-08-24 | $25.01 | $26.03 | $25.01 | $25.80 | $25.31 | 1,745,676 |
| 2021-08-23 | $24.54 | $25.15 | $24.23 | $24.88 | $24.41 | 2,296,652 |
| 2021-08-20 | $23.88 | $24.63 | $23.67 | $24.33 | $23.87 | 1,578,169 |
| 2021-08-19 | $24.65 | $24.86 | $23.48 | $24.01 | $23.56 | 2,523,145 |
| 2021-08-18 | $25.16 | $25.71 | $24.77 | $25.02 | $24.55 | 927,728 |
| 2021-08-17 | $25.91 | $26.07 | $24.70 | $25.19 | $24.72 | 1,656,192 |
| 2021-08-16 | $26.58 | $26.65 | $26.04 | $26.23 | $25.74 | 1,408,849 |
| 2021-08-13 | $26.54 | $26.96 | $26.35 | $26.71 | $26.21 | 1,247,081 |
| 2021-08-12 | $26.15 | $26.55 | $25.62 | $26.45 | $25.95 | 1,300,677 |
| 2021-08-11 | $25.99 | $26.42 | $25.49 | $26.26 | $25.76 | 1,094,608 |
| 2021-08-10 | $24.97 | $25.92 | $24.86 | $25.72 | $25.24 | 1,374,269 |
| 2021-08-09 | $25.59 | $25.63 | $24.85 | $24.98 | $24.51 | 1,501,169 |
| 2021-08-06 | $26.28 | $26.51 | $25.69 | $25.84 | $25.35 | 819,846 |
| 2021-08-05 | $25.52 | $26.11 | $25.34 | $25.91 | $25.42 | 1,503,819 |
| 2021-08-04 | $25.22 | $25.86 | $24.92 | $25.56 | $25.08 | 1,421,771 |
| 2021-08-03 | $26.10 | $26.10 | $24.35 | $25.43 | $24.95 | 2,393,293 |
| 2021-08-02 | $26.05 | $26.90 | $25.38 | $25.46 | $24.98 | 2,315,658 |
| 2021-07-30 | $25.31 | $26.49 | $24.26 | $25.13 | $24.66 | 2,980,343 |
| 2021-07-29 | $25.03 | $25.82 | $24.91 | $25.19 | $24.72 | 1,461,845 |
| 2021-07-28 | $26.79 | $26.86 | $24.93 | $24.94 | $24.47 | 2,385,117 |
| 2021-07-27 | $26.57 | $26.72 | $26.05 | $26.69 | $26.19 | 1,178,282 |
| 2021-07-26 | $25.88 | $26.74 | $25.80 | $26.66 | $26.16 | 1,448,393 |
| 2021-07-23 | $26.01 | $26.13 | $25.26 | $25.78 | $25.29 | 981,212 |
| 2021-07-22 | $26.14 | $26.21 | $25.30 | $25.64 | $25.16 | 1,617,946 |
| 2021-07-21 | $25.40 | $26.54 | $25.38 | $26.12 | $25.63 | 1,530,364 |
| 2021-07-20 | $23.94 | $25.54 | $23.85 | $25.11 | $24.64 | 1,560,090 |
| 2021-07-19 | $25.13 | $25.13 | $23.64 | $23.96 | $23.51 | 2,584,925 |
| 2021-07-16 | $26.70 | $26.96 | $25.68 | $25.76 | $25.27 | 1,181,938 |
| 2021-07-15 | $27.36 | $27.39 | $25.74 | $26.44 | $25.94 | 1,755,193 |
| 2021-07-14 | $28.02 | $28.65 | $27.45 | $27.49 | $26.97 | 1,141,019 |
| 2021-07-13 | $27.85 | $28.08 | $27.54 | $27.90 | $27.37 | 1,047,367 |
| 2021-07-12 | $27.11 | $28.18 | $27.11 | $28.08 | $27.55 | 1,247,765 |
| 2021-07-09 | $26.29 | $27.20 | $26.08 | $27.15 | $26.64 | 1,680,144 |
| 2021-07-08 | $25.57 | $26.56 | $25.30 | $25.91 | $25.42 | 1,152,234 |
| 2021-07-07 | $26.64 | $26.82 | $25.96 | $26.29 | $25.79 | 1,336,902 |
| 2021-07-06 | $27.36 | $27.36 | $26.38 | $26.92 | $26.41 | 1,234,084 |
| 2021-07-02 | $27.21 | $27.29 | $26.89 | $27.21 | $26.70 | 730,827 |
| 2021-07-01 | $27.41 | $27.55 | $27.06 | $27.16 | $26.65 | 713,578 |
| 2021-06-30 | $26.73 | $27.36 | $26.64 | $27.14 | $26.63 | 2,678,870 |
| 2021-06-29 | $27.07 | $27.25 | $26.65 | $26.71 | $26.21 | 978,085 |
| 2021-06-28 | $27.36 | $27.36 | $26.37 | $27.14 | $26.63 | 1,722,102 |
| 2021-06-25 | $27.38 | $27.62 | $27.10 | $27.23 | $26.72 | 1,716,422 |
| 2021-06-24 | $26.48 | $27.38 | $26.48 | $27.34 | $26.82 | 1,677,023 |
| 2021-06-23 | $26.25 | $26.61 | $26.01 | $26.19 | $25.70 | 909,450 |
| 2021-06-22 | $26.31 | $26.47 | $25.73 | $26.25 | $25.76 | 1,330,553 |
| 2021-06-21 | $25.86 | $26.47 | $25.66 | $26.34 | $25.84 | 1,529,734 |
| 2021-06-18 | $25.69 | $25.91 | $25.35 | $25.57 | $25.09 | 2,138,657 |
| 2021-06-17 | $27.17 | $27.30 | $25.50 | $26.14 | $25.65 | 2,171,413 |
| 2021-06-16 | $27.01 | $27.35 | $26.49 | $27.17 | $26.66 | 1,866,530 |
| 2021-06-15 | $27.70 | $27.95 | $27.02 | $27.13 | $26.62 | 1,466,766 |
| 2021-06-14 | $28.08 | $28.25 | $27.50 | $27.74 | $27.22 | 1,337,006 |
| 2021-06-11 | $28.45 | $28.77 | $27.78 | $28.06 | $27.53 | 1,808,255 |
| 2021-06-10 | $29.15 | $29.34 | $28.28 | $28.33 | $27.80 | 1,157,282 |
| 2021-06-09 | $30.20 | $30.40 | $29.19 | $29.27 | $28.72 | 1,734,534 |
| 2021-06-08 | $28.85 | $30.15 | $28.85 | $30.00 | $29.43 | 1,909,200 |
| 2021-06-07 | $28.22 | $28.83 | $28.18 | $28.69 | $28.15 | 1,486,743 |
| 2021-06-04 | $28.22 | $28.31 | $27.61 | $28.10 | $27.57 | 1,457,958 |
| 2021-06-03 | $28.51 | $28.53 | $27.35 | $28.16 | $27.63 | 3,582,819 |
| 2021-06-02 | $29.30 | $29.58 | $28.66 | $28.85 | $28.31 | 4,802,139 |
| 2021-06-01 | $29.56 | $29.71 | $28.77 | $29.19 | $28.64 | 1,571,252 |
| 2021-05-28 | $29.41 | $29.77 | $28.84 | $29.55 | $28.99 | 1,455,565 |
| 2021-05-27 | $29.46 | $29.71 | $28.76 | $29.29 | $28.74 | 1,415,889 |
| 2021-05-26 | $28.26 | $29.28 | $28.21 | $29.27 | $28.72 | 1,035,599 |
| 2021-05-25 | $28.99 | $29.37 | $28.17 | $28.24 | $27.71 | 1,502,144 |
| 2021-05-24 | $28.84 | $29.02 | $28.45 | $28.78 | $28.24 | 1,099,454 |
| 2021-05-21 | $29.09 | $29.24 | $28.17 | $28.57 | $28.03 | 3,042,759 |
| 2021-05-20 | $28.02 | $28.25 | $27.15 | $28.18 | $27.65 | 1,595,094 |
| 2021-05-19 | $27.52 | $28.51 | $27.18 | $28.15 | $27.62 | 1,820,105 |
| 2021-05-18 | $29.06 | $29.23 | $28.34 | $28.38 | $27.84 | 3,064,871 |
| 2021-05-17 | $28.72 | $29.12 | $28.13 | $28.97 | $28.42 | 2,541,932 |
| 2021-05-14 | $28.91 | $29.42 | $28.66 | $29.22 | $28.67 | 936,866 |
| 2021-05-13 | $27.42 | $28.87 | $27.42 | $28.72 | $28.18 | 2,344,016 |
| 2021-05-12 | $29.10 | $29.27 | $27.18 | $27.36 | $26.84 | 2,376,875 |
| 2021-05-11 | $29.54 | $29.74 | $27.99 | $29.45 | $28.89 | 3,211,639 |
| 2021-05-10 | $30.31 | $30.75 | $29.82 | $29.84 | $29.28 | 2,086,819 |
| 2021-05-07 | $29.97 | $30.61 | $29.65 | $30.25 | $29.68 | 1,916,534 |
| 2021-05-06 | $30.23 | $30.66 | $28.94 | $29.59 | $29.03 | 2,418,832 |
| 2021-05-05 | $30.95 | $31.08 | $29.70 | $30.23 | $29.66 | 1,279,988 |
| 2021-05-04 | $30.61 | $30.93 | $30.28 | $30.87 | $30.29 | 1,120,061 |
| 2021-05-03 | $31.92 | $31.95 | $30.54 | $30.67 | $30.09 | 1,966,592 |
| 2021-04-30 | $31.52 | $32.81 | $31.19 | $31.60 | $31.00 | 2,809,243 |
| 2021-04-29 | $30.01 | $32.45 | $29.63 | $31.38 | $30.79 | 6,184,524 |
| 2021-04-28 | $28.70 | $29.24 | $28.51 | $28.81 | $28.27 | 1,655,781 |
| 2021-04-27 | $28.33 | $29.01 | $28.07 | $28.71 | $28.17 | 2,060,965 |
| 2021-04-26 | $28.33 | $28.68 | $27.49 | $27.91 | $27.38 | 1,068,677 |
| 2021-04-23 | $28.63 | $28.63 | $27.75 | $28.19 | $27.66 | 1,669,243 |
| 2021-04-22 | $28.06 | $28.93 | $28.06 | $28.63 | $28.09 | 1,405,967 |
| 2021-04-21 | $27.90 | $28.32 | $27.52 | $27.81 | $27.29 | 1,359,016 |
| 2021-04-20 | $28.36 | $28.60 | $27.25 | $27.92 | $27.39 | 1,268,300 |
| 2021-04-19 | $27.94 | $28.73 | $27.93 | $28.52 | $27.98 | 1,097,115 |
| 2021-04-16 | $28.50 | $28.74 | $28.11 | $28.16 | $27.63 | 864,198 |
| 2021-04-15 | $27.69 | $28.07 | $27.26 | $27.97 | $27.44 | 933,962 |
| 2021-04-14 | $27.05 | $28.31 | $27.05 | $27.70 | $27.18 | 1,230,391 |
| 2021-04-13 | $27.74 | $27.88 | $26.58 | $26.97 | $26.46 | 1,930,234 |
| 2021-04-12 | $28.24 | $28.76 | $27.64 | $28.03 | $27.50 | 1,258,403 |
| 2021-04-09 | $27.91 | $28.24 | $27.70 | $28.13 | $27.60 | 1,573,849 |
| 2021-04-08 | $27.70 | $28.18 | $27.16 | $28.11 | $27.58 | 1,543,060 |
| 2021-04-07 | $26.77 | $28.07 | $26.66 | $27.71 | $27.19 | 1,549,917 |
| 2021-04-06 | $26.94 | $27.42 | $26.47 | $26.64 | $26.13 | 1,406,244 |
| 2021-04-05 | $27.76 | $27.76 | $26.11 | $26.56 | $26.06 | 2,105,697 |
| 2021-04-01 | $27.11 | $27.68 | $26.52 | $27.26 | $26.75 | 1,825,864 |
| 2021-03-31 | $27.91 | $28.34 | $26.99 | $27.05 | $26.54 | 2,592,269 |
| 2021-03-30 | $27.71 | $28.50 | $27.71 | $28.03 | $27.50 | 930,524 |
| 2021-03-29 | $29.14 | $29.17 | $27.66 | $27.84 | $27.32 | 1,743,416 |
| 2021-03-26 | $29.30 | $29.95 | $28.82 | $29.21 | $28.66 | 1,969,034 |
| 2021-03-25 | $26.03 | $28.72 | $25.75 | $28.56 | $28.02 | 1,791,758 |
| 2021-03-24 | $27.42 | $27.94 | $26.18 | $26.21 | $25.72 | 1,602,091 |
| 2021-03-23 | $27.37 | $28.02 | $26.67 | $26.89 | $26.38 | 1,044,411 |
| 2021-03-22 | $28.91 | $29.45 | $27.89 | $28.00 | $27.47 | 2,033,274 |
| 2021-03-19 | $27.68 | $28.56 | $26.92 | $28.37 | $27.84 | 1,862,507 |
| 2021-03-18 | $27.93 | $28.59 | $27.37 | $27.71 | $27.19 | 1,500,773 |
| 2021-03-17 | $28.05 | $28.37 | $27.66 | $28.26 | $27.73 | 1,073,740 |
| 2021-03-16 | $28.63 | $28.75 | $27.80 | $27.89 | $27.36 | 1,217,963 |
| 2021-03-15 | $28.54 | $29.16 | $28.11 | $28.81 | $28.27 | 1,543,920 |
| 2021-03-12 | $26.84 | $28.55 | $26.84 | $28.48 | $27.94 | 1,871,457 |
| 2021-03-11 | $27.27 | $27.97 | $26.89 | $27.00 | $26.49 | 1,987,908 |
| 2021-03-10 | $26.38 | $27.33 | $26.21 | $27.18 | $26.67 | 2,046,182 |
| 2021-03-09 | $27.19 | $27.67 | $26.00 | $26.08 | $25.59 | 2,693,007 |
| 2021-03-08 | $27.34 | $27.97 | $26.90 | $27.22 | $26.70 | 2,257,561 |
| 2021-03-05 | $26.09 | $27.14 | $25.22 | $27.01 | $26.50 | 2,850,620 |
| 2021-03-04 | $26.11 | $26.83 | $25.07 | $25.81 | $25.32 | 2,835,639 |
| 2021-03-03 | $26.21 | $26.96 | $25.76 | $26.10 | $25.61 | 2,015,006 |
| 2021-03-02 | $25.90 | $26.25 | $25.53 | $25.87 | $25.38 | 4,629,006 |
| 2021-03-01 | $25.36 | $26.01 | $24.94 | $25.90 | $25.41 | 2,116,731 |
| 2021-02-26 | $24.97 | $25.40 | $24.21 | $24.84 | $24.37 | 2,248,562 |
| 2021-02-25 | $26.52 | $26.66 | $24.31 | $25.04 | $24.57 | 2,624,857 |
| 2021-02-24 | $25.49 | $26.65 | $25.49 | $26.51 | $26.01 | 4,309,113 |
| 2021-02-23 | $25.86 | $26.44 | $25.05 | $25.54 | $25.06 | 2,582,962 |
| 2021-02-22 | $24.68 | $26.74 | $24.67 | $26.00 | $25.51 | 3,954,001 |
| 2021-02-19 | $24.74 | $25.84 | $24.58 | $24.83 | $24.36 | 4,900,381 |
| 2021-02-18 | $21.83 | $24.60 | $21.70 | $24.15 | $23.69 | 4,862,593 |
| 2021-02-17 | $22.66 | $22.70 | $21.78 | $22.47 | $22.05 | 2,674,084 |
| 2021-02-16 | $22.83 | $23.10 | $22.31 | $22.66 | $22.23 | 1,766,437 |
| 2021-02-12 | $23.16 | $23.36 | $22.61 | $22.77 | $22.34 | 1,027,187 |
| 2021-02-11 | $23.75 | $23.90 | $23.15 | $23.41 | $22.97 | 1,632,788 |
| 2021-02-10 | $23.51 | $23.97 | $23.30 | $23.64 | $23.19 | 1,227,898 |
| 2021-02-09 | $23.01 | $23.67 | $22.90 | $23.41 | $22.97 | 876,971 |
| 2021-02-08 | $23.49 | $23.49 | $22.99 | $23.25 | $22.81 | 1,615,287 |
| 2021-02-05 | $23.00 | $23.78 | $22.88 | $23.34 | $22.90 | 2,271,700 |
| 2021-02-04 | $22.30 | $22.82 | $22.18 | $22.73 | $22.30 | 3,453,886 |
| 2021-02-03 | $22.00 | $22.57 | $21.91 | $22.16 | $21.74 | 2,698,831 |
| 2021-02-02 | $21.98 | $22.22 | $21.62 | $21.98 | $21.57 | 1,654,313 |
| 2021-02-01 | $21.22 | $21.83 | $21.09 | $21.51 | $21.10 | 1,683,181 |
| 2021-01-29 | $20.99 | $21.46 | $20.74 | $21.07 | $20.67 | 1,858,438 |
| 2021-01-28 | $20.25 | $21.39 | $20.10 | $21.05 | $20.65 | 2,411,712 |
| 2021-01-27 | $20.83 | $21.60 | $19.69 | $20.02 | $19.64 | 3,360,227 |
| 2021-01-26 | $22.47 | $22.50 | $21.12 | $21.29 | $20.88 | 1,449,301 |
| 2021-01-25 | $22.17 | $22.89 | $21.80 | $22.03 | $21.61 | 1,265,881 |
| 2021-01-22 | $22.39 | $22.44 | $21.78 | $22.15 | $21.73 | 1,436,691 |
| 2021-01-21 | $22.32 | $22.45 | $22.06 | $22.30 | $21.88 | 1,746,059 |
| 2021-01-20 | $22.08 | $22.93 | $22.04 | $22.53 | $22.11 | 2,479,593 |
| 2021-01-19 | $21.57 | $22.28 | $21.35 | $22.04 | $21.62 | 2,825,309 |
| 2021-01-15 | $20.81 | $21.56 | $20.76 | $21.46 | $21.06 | 1,918,619 |
| 2021-01-14 | $20.90 | $21.34 | $20.82 | $21.17 | $20.77 | 1,705,643 |
| 2021-01-13 | $20.72 | $21.16 | $20.49 | $20.68 | $20.29 | 1,588,916 |
| 2021-01-12 | $20.72 | $21.01 | $20.33 | $20.96 | $20.56 | 1,546,229 |
| 2021-01-11 | $20.15 | $20.69 | $20.12 | $20.51 | $20.12 | 2,763,093 |
| 2021-01-08 | $20.70 | $21.05 | $20.37 | $20.68 | $20.29 | 1,572,792 |
| 2021-01-07 | $20.35 | $20.82 | $20.26 | $20.57 | $20.18 | 2,359,142 |
| 2021-01-06 | $19.09 | $20.47 | $19.09 | $20.28 | $19.90 | 3,461,111 |
| 2021-01-05 | $18.36 | $19.27 | $18.35 | $19.04 | $18.68 | 2,216,426 |
| 2021-01-04 | $19.43 | $19.46 | $17.95 | $18.34 | $17.99 | 3,485,274 |
| 2020-12-31 | $18.76 | $20.00 | $18.58 | $19.42 | $19.05 | 2,976,656 |
| 2020-12-30 | $18.80 | $19.10 | $18.63 | $18.83 | $18.47 | 1,466,530 |
| 2020-12-29 | $18.85 | $18.93 | $18.39 | $18.81 | $18.46 | 1,315,428 |
| 2020-12-28 | $19.20 | $19.20 | $18.71 | $18.86 | $18.50 | 1,149,726 |
| 2020-12-24 | $18.95 | $19.21 | $18.68 | $18.95 | $18.59 | 455,552 |
| 2020-12-23 | $18.89 | $19.20 | $18.75 | $18.91 | $18.55 | 1,116,560 |
| 2020-12-22 | $18.66 | $18.91 | $18.51 | $18.72 | $18.37 | 914,535 |
| 2020-12-21 | $18.03 | $18.68 | $17.83 | $18.66 | $18.31 | 1,521,194 |
| 2020-12-18 | $18.70 | $19.30 | $18.59 | $18.61 | $18.26 | 3,111,571 |
| 2020-12-17 | $18.61 | $18.92 | $18.50 | $18.73 | $18.38 | 957,781 |
| 2020-12-16 | $18.45 | $18.97 | $18.15 | $18.70 | $18.35 | 2,020,193 |
| 2020-12-15 | $18.18 | $18.80 | $18.18 | $18.79 | $18.44 | 1,957,125 |
| 2020-12-14 | $18.28 | $18.59 | $17.89 | $18.14 | $17.80 | 2,432,836 |
| 2020-12-11 | $18.21 | $18.40 | $17.78 | $17.84 | $17.50 | 1,212,018 |
| 2020-12-10 | $17.69 | $18.28 | $17.64 | $18.24 | $17.90 | 1,207,448 |
| 2020-12-09 | $17.80 | $18.03 | $17.63 | $17.89 | $17.55 | 1,146,239 |
| 2020-12-08 | $17.51 | $17.82 | $17.31 | $17.50 | $17.17 | 1,765,109 |
| 2020-12-07 | $18.11 | $18.13 | $17.49 | $17.67 | $17.34 | 1,762,931 |
| 2020-12-04 | $18.37 | $18.44 | $18.00 | $18.29 | $17.95 | 1,264,246 |
| 2020-12-03 | $18.31 | $18.47 | $17.78 | $18.19 | $17.85 | 2,384,036 |
| 2020-12-02 | $17.63 | $18.26 | $17.15 | $18.14 | $17.80 | 2,214,689 |
| 2020-12-01 | $17.80 | $18.10 | $17.36 | $17.85 | $17.51 | 2,239,730 |
| 2020-11-30 | $17.76 | $17.76 | $17.01 | $17.50 | $17.17 | 1,508,662 |
| 2020-11-27 | $17.98 | $18.11 | $17.64 | $17.77 | $17.43 | 797,073 |
| 2020-11-25 | $17.64 | $18.16 | $17.45 | $18.15 | $17.80 | 1,572,193 |
| 2020-11-24 | $17.75 | $18.21 | $17.55 | $17.92 | $17.58 | 1,720,771 |
| 2020-11-23 | $17.47 | $17.53 | $17.12 | $17.41 | $17.08 | 2,071,341 |
| 2020-11-20 | $17.17 | $17.41 | $16.89 | $17.08 | $16.76 | 1,771,530 |
| 2020-11-19 | $16.73 | $17.31 | $16.57 | $17.28 | $16.95 | 1,131,071 |
| 2020-11-18 | $16.93 | $17.46 | $16.89 | $16.96 | $16.64 | 1,591,575 |
| 2020-11-17 | $16.41 | $17.12 | $16.39 | $16.86 | $16.54 | 1,481,488 |
| 2020-11-16 | $16.90 | $17.54 | $16.61 | $16.75 | $16.43 | 2,996,986 |
| 2020-11-13 | $15.79 | $16.04 | $15.61 | $15.94 | $15.63 | 1,218,393 |
| 2020-11-12 | $15.56 | $15.78 | $15.31 | $15.61 | $15.32 | 1,451,155 |
| 2020-11-11 | $16.57 | $16.64 | $15.52 | $15.90 | $15.60 | 2,450,371 |
| 2020-11-10 | $16.34 | $16.62 | $16.04 | $16.55 | $16.24 | 2,538,555 |
| 2020-11-09 | $16.81 | $18.05 | $16.23 | $16.28 | $15.97 | 7,168,766 |
| 2020-11-06 | $14.50 | $14.75 | $14.19 | $14.46 | $14.19 | 1,505,365 |
| 2020-11-05 | $14.77 | $15.04 | $14.42 | $14.49 | $14.22 | 2,031,975 |
| 2020-11-04 | $14.49 | $14.83 | $14.26 | $14.59 | $14.31 | 2,568,314 |
| 2020-11-03 | $14.48 | $14.68 | $14.28 | $14.49 | $14.22 | 1,791,717 |
| 2020-11-02 | $14.20 | $14.33 | $13.86 | $14.28 | $14.01 | 2,274,696 |
| 2020-10-30 | $14.31 | $14.57 | $13.66 | $13.98 | $13.72 | 2,497,789 |
| 2020-10-29 | $14.05 | $14.50 | $13.87 | $14.39 | $14.12 | 2,492,076 |
| 2020-10-28 | $14.45 | $14.56 | $14.03 | $14.04 | $13.78 | 3,118,793 |
| 2020-10-27 | $15.20 | $15.57 | $14.67 | $14.77 | $14.49 | 3,519,409 |
| 2020-10-26 | $16.10 | $16.16 | $14.62 | $15.23 | $14.94 | 5,652,198 |
| 2020-10-23 | $17.64 | $17.64 | $15.37 | $16.26 | $15.95 | 11,735,783 |
| 2020-10-22 | $17.09 | $17.74 | $16.95 | $17.73 | $17.40 | 4,547,748 |
| 2020-10-21 | $16.96 | $17.46 | $16.82 | $17.08 | $16.76 | 2,369,232 |
| 2020-10-20 | $17.51 | $17.55 | $16.88 | $16.91 | $16.59 | 2,461,331 |
| 2020-10-19 | $17.51 | $17.92 | $17.08 | $17.11 | $16.79 | 2,564,922 |
| 2020-10-16 | $17.52 | $17.64 | $17.14 | $17.38 | $17.05 | 1,815,552 |
| 2020-10-15 | $16.88 | $17.63 | $16.81 | $17.46 | $17.13 | 2,274,883 |
| 2020-10-14 | $17.31 | $17.71 | $17.17 | $17.21 | $16.89 | 2,392,173 |
| 2020-10-13 | $17.01 | $17.56 | $16.67 | $17.22 | $16.90 | 2,130,502 |
| 2020-10-12 | $17.64 | $17.86 | $17.07 | $17.33 | $17.00 | 2,874,950 |
| 2020-10-09 | $16.99 | $17.66 | $16.98 | $17.33 | $17.00 | 2,506,182 |
| 2020-10-08 | $16.45 | $16.90 | $16.29 | $16.88 | $16.56 | 2,230,575 |
| 2020-10-07 | $16.30 | $16.37 | $15.96 | $16.22 | $15.91 | 1,635,319 |
| 2020-10-06 | $16.60 | $17.03 | $15.80 | $16.02 | $15.72 | 3,053,152 |
| 2020-10-05 | $16.30 | $16.72 | $15.99 | $16.40 | $16.09 | 1,597,333 |
| 2020-10-02 | $15.13 | $16.25 | $15.00 | $16.15 | $15.84 | 2,000,439 |
| 2020-10-01 | $15.40 | $15.82 | $15.24 | $15.79 | $15.49 | 1,550,628 |
| 2020-09-30 | $15.29 | $15.65 | $15.16 | $15.27 | $14.98 | 2,200,330 |
| 2020-09-29 | $15.54 | $15.60 | $14.56 | $15.13 | $14.84 | 3,345,726 |
| 2020-09-28 | $15.57 | $15.79 | $15.27 | $15.66 | $15.36 | 2,605,724 |
| 2020-09-25 | $14.82 | $15.53 | $14.53 | $15.26 | $14.97 | 2,996,743 |
| 2020-09-24 | $14.08 | $15.06 | $14.06 | $14.82 | $14.54 | 3,020,546 |
| 2020-09-23 | $14.86 | $15.00 | $14.15 | $14.18 | $13.91 | 1,950,339 |
| 2020-09-22 | $14.60 | $14.90 | $14.34 | $14.73 | $14.45 | 1,390,122 |
| 2020-09-21 | $14.60 | $14.60 | $13.90 | $14.56 | $14.29 | 2,516,633 |
| 2020-09-18 | $15.61 | $16.22 | $15.03 | $15.09 | $14.81 | 4,359,820 |
| 2020-09-17 | $16.18 | $16.30 | $15.37 | $15.68 | $15.38 | 2,456,540 |
| 2020-09-16 | $16.82 | $16.88 | $16.27 | $16.42 | $16.11 | 2,517,566 |
| 2020-09-15 | $16.83 | $17.37 | $16.48 | $16.76 | $16.44 | 4,618,201 |
| 2020-09-14 | $16.30 | $17.43 | $16.23 | $16.86 | $16.54 | 3,163,324 |
| 2020-09-11 | $16.58 | $16.73 | $15.98 | $16.29 | $15.98 | 4,343,362 |
| 2020-09-10 | $16.86 | $17.17 | $16.53 | $16.58 | $16.27 | 2,612,718 |
| 2020-09-09 | $16.72 | $16.76 | $16.10 | $16.71 | $16.39 | 2,476,424 |
| 2020-09-08 | $16.80 | $17.26 | $16.51 | $16.66 | $16.35 | 4,105,602 |
| 2020-09-04 | $16.67 | $17.72 | $16.53 | $16.90 | $16.58 | 5,529,792 |
| 2020-09-03 | $16.40 | $16.80 | $15.72 | $16.30 | $15.99 | 3,669,366 |
| 2020-09-02 | $16.28 | $16.64 | $15.74 | $16.32 | $16.01 | 2,994,234 |
| 2020-09-01 | $15.25 | $16.25 | $15.05 | $16.10 | $15.80 | 7,157,436 |
| 2020-08-31 | $14.04 | $14.47 | $13.59 | $14.34 | $14.07 | 3,626,610 |
| 2020-08-28 | $13.15 | $14.29 | $13.13 | $14.12 | $13.85 | 4,276,789 |
| 2020-08-27 | $12.66 | $13.08 | $12.64 | $12.98 | $12.74 | 2,067,481 |
| 2020-08-26 | $12.60 | $12.78 | $12.46 | $12.60 | $12.36 | 1,282,818 |
| 2020-08-25 | $12.60 | $12.82 | $12.31 | $12.65 | $12.41 | 1,067,311 |
| 2020-08-24 | $12.36 | $12.62 | $11.98 | $12.43 | $12.20 | 1,269,566 |
| 2020-08-21 | $12.31 | $12.49 | $12.11 | $12.24 | $12.00 | 1,534,815 |
| 2020-08-20 | $12.04 | $12.56 | $12.01 | $12.34 | $12.11 | 1,086,193 |
| 2020-08-19 | $12.40 | $12.62 | $12.25 | $12.27 | $12.04 | 1,056,896 |
| 2020-08-18 | $12.44 | $12.55 | $12.22 | $12.43 | $12.20 | 1,594,932 |
| 2020-08-17 | $12.96 | $12.96 | $12.37 | $12.53 | $12.29 | 1,735,854 |
| 2020-08-14 | $12.71 | $13.06 | $12.59 | $12.97 | $12.73 | 1,802,424 |
| 2020-08-13 | $12.34 | $12.86 | $12.30 | $12.81 | $12.57 | 2,827,218 |
| 2020-08-12 | $12.66 | $12.74 | $12.25 | $12.42 | $12.19 | 1,712,271 |
| 2020-08-11 | $12.64 | $12.94 | $12.27 | $12.39 | $12.16 | 2,600,734 |
| 2020-08-10 | $12.10 | $12.48 | $11.98 | $12.25 | $12.02 | 2,232,432 |
| 2020-08-07 | $11.50 | $12.03 | $11.44 | $11.99 | $11.76 | 2,284,339 |
| 2020-08-06 | $11.38 | $12.03 | $11.33 | $11.57 | $11.35 | 2,670,191 |
| 2020-08-05 | $11.42 | $11.60 | $11.22 | $11.45 | $11.23 | 1,878,411 |
| 2020-08-04 | $10.82 | $11.45 | $10.77 | $11.34 | $11.13 | 2,449,093 |
| 2020-08-03 | $11.45 | $11.45 | $10.34 | $10.91 | $10.70 | 4,290,946 |
| 2020-07-31 | $11.65 | $11.69 | $11.37 | $11.52 | $11.30 | 2,338,012 |
| 2020-07-30 | $11.63 | $11.85 | $11.53 | $11.77 | $11.55 | 2,332,117 |
| 2020-07-29 | $11.70 | $12.06 | $11.70 | $11.92 | $11.70 | 2,046,563 |
| 2020-07-28 | $11.50 | $11.87 | $11.39 | $11.62 | $11.40 | 1,990,487 |
| 2020-07-27 | $11.97 | $12.19 | $11.30 | $11.57 | $11.35 | 5,055,232 |
| 2020-07-24 | $11.15 | $11.81 | $10.56 | $11.56 | $11.34 | 8,298,810 |
| 2020-07-23 | $10.73 | $10.94 | $10.42 | $10.76 | $10.56 | 3,275,548 |
| 2020-07-22 | $10.26 | $11.08 | $10.23 | $10.67 | $10.47 | 2,884,440 |
| 2020-07-21 | $10.39 | $10.70 | $10.27 | $10.42 | $10.22 | 2,361,455 |
| 2020-07-20 | $10.41 | $10.45 | $9.97 | $10.22 | $10.03 | 1,893,179 |
| 2020-07-17 | $10.57 | $10.68 | $10.33 | $10.46 | $10.26 | 1,559,909 |
| 2020-07-16 | $10.56 | $10.75 | $10.39 | $10.51 | $10.31 | 1,689,154 |
| 2020-07-15 | $10.20 | $10.95 | $10.02 | $10.90 | $10.69 | 4,213,970 |
| 2020-07-14 | $9.60 | $9.94 | $9.48 | $9.70 | $9.52 | 2,625,147 |
| 2020-07-13 | $10.29 | $10.39 | $9.67 | $9.72 | $9.54 | 4,119,495 |
| 2020-07-10 | $9.56 | $10.26 | $9.42 | $10.09 | $9.90 | 2,655,962 |
| 2020-07-09 | $10.10 | $10.17 | $9.38 | $9.69 | $9.51 | 4,301,979 |
| 2020-07-08 | $10.07 | $10.28 | $9.80 | $10.19 | $10.00 | 3,507,127 |
| 2020-07-07 | $10.30 | $10.56 | $10.08 | $10.14 | $9.95 | 2,811,485 |
| 2020-07-06 | $10.40 | $10.55 | $9.98 | $10.43 | $10.23 | 2,614,760 |
| 2020-07-02 | $10.89 | $11.00 | $10.01 | $10.18 | $9.99 | 4,076,381 |
| 2020-07-01 | $10.80 | $10.92 | $9.91 | $10.70 | $10.50 | 5,530,292 |
| 2020-06-30 | $10.38 | $10.76 | $10.09 | $10.66 | $10.46 | 2,789,946 |
| 2020-06-29 | $9.70 | $10.67 | $9.57 | $10.60 | $10.40 | 3,564,225 |
| 2020-06-26 | $10.00 | $10.16 | $9.36 | $9.52 | $9.34 | 4,456,027 |
| 2020-06-25 | $10.02 | $10.66 | $9.97 | $10.09 | $9.90 | 3,694,151 |
| 2020-06-24 | $10.63 | $10.63 | $9.88 | $10.32 | $10.13 | 4,261,951 |
| 2020-06-23 | $10.44 | $11.24 | $10.37 | $11.00 | $10.79 | 3,910,730 |
| 2020-06-22 | $10.82 | $10.89 | $10.18 | $10.26 | $10.07 | 4,660,188 |
| 2020-06-19 | $11.83 | $11.95 | $10.85 | $11.00 | $10.79 | 4,994,573 |
| 2020-06-18 | $11.22 | $11.77 | $11.02 | $11.72 | $11.50 | 2,807,532 |
| 2020-06-17 | $11.92 | $12.00 | $11.42 | $11.48 | $11.26 | 4,346,369 |
| 2020-06-16 | $13.00 | $13.12 | $11.88 | $12.07 | $11.84 | 3,093,028 |
| 2020-06-15 | $10.89 | $12.47 | $10.75 | $12.12 | $11.89 | 3,547,291 |
| 2020-06-12 | $11.65 | $11.77 | $10.80 | $11.70 | $11.48 | 3,177,614 |
| 2020-06-11 | $10.76 | $11.58 | $10.62 | $10.74 | $10.54 | 5,657,721 |
| 2020-06-10 | $13.14 | $13.14 | $11.67 | $12.17 | $11.94 | 5,420,356 |
| 2020-06-09 | $13.68 | $13.95 | $12.64 | $13.00 | $12.75 | 3,511,724 |
| 2020-06-08 | $14.35 | $15.48 | $13.76 | $14.30 | $14.03 | 7,820,625 |
| 2020-06-05 | $14.64 | $14.71 | $13.45 | $13.72 | $13.46 | 6,764,207 |
| 2020-06-04 | $12.44 | $13.40 | $12.08 | $13.27 | $13.02 | 7,510,513 |
| 2020-06-03 | $11.86 | $12.50 | $11.79 | $12.33 | $12.10 | 4,213,628 |
| 2020-06-02 | $11.60 | $11.67 | $11.18 | $11.47 | $11.25 | 3,560,676 |
| 2020-06-01 | $11.39 | $11.75 | $11.09 | $11.52 | $11.30 | 3,133,445 |
| 2020-05-29 | $11.40 | $11.74 | $11.04 | $11.41 | $11.19 | 5,282,570 |
| 2020-05-28 | $12.43 | $12.45 | $11.24 | $11.40 | $11.19 | 4,193,195 |
| 2020-05-27 | $11.42 | $12.20 | $10.83 | $12.12 | $11.89 | 5,216,365 |
| 2020-05-26 | $11.51 | $11.59 | $10.93 | $11.06 | $10.85 | 4,422,051 |
| 2020-05-22 | $11.43 | $11.45 | $10.77 | $10.83 | $10.63 | 2,592,928 |
| 2020-05-21 | $11.07 | $11.51 | $10.97 | $11.35 | $11.14 | 2,775,145 |
| 2020-05-20 | $11.22 | $11.56 | $10.91 | $11.07 | $10.86 | 3,934,808 |
| 2020-05-19 | $10.55 | $11.43 | $9.95 | $10.91 | $10.70 | 4,677,267 |
| 2020-05-18 | $10.67 | $10.98 | $10.33 | $10.65 | $10.45 | 4,497,490 |
| 2020-05-15 | $9.32 | $10.14 | $9.19 | $9.99 | $9.80 | 4,645,152 |
| 2020-05-14 | $8.65 | $9.40 | $8.37 | $9.35 | $9.17 | 5,031,896 |
| 2020-05-13 | $10.40 | $10.56 | $9.01 | $9.17 | $9.00 | 4,639,118 |
| 2020-05-12 | $11.65 | $11.76 | $10.19 | $10.26 | $10.07 | 5,090,584 |
| 2020-05-11 | $11.13 | $11.97 | $10.87 | $11.41 | $11.19 | 4,646,062 |
| 2020-05-08 | $10.30 | $11.47 | $9.82 | $11.20 | $10.99 | 7,376,418 |
| 2020-05-07 | $9.63 | $9.91 | $9.46 | $9.88 | $9.69 | 5,112,465 |
| 2020-05-06 | $9.55 | $10.09 | $9.41 | $9.59 | $9.41 | 7,058,155 |
| 2020-05-05 | $9.66 | $10.04 | $9.01 | $9.51 | $9.33 | 16,116,755 |
| 2020-05-04 | $10.06 | $10.70 | $9.62 | $10.42 | $10.22 | 2,309,543 |
| 2020-05-01 | $11.52 | $11.70 | $10.46 | $10.56 | $10.36 | 2,937,049 |
| 2020-04-30 | $13.07 | $13.47 | $12.02 | $12.05 | $11.82 | 3,694,146 |
| 2020-04-29 | $12.33 | $13.62 | $12.06 | $13.53 | $13.27 | 5,399,789 |
| 2020-04-28 | $11.28 | $11.47 | $10.60 | $11.32 | $11.11 | 3,543,710 |
| 2020-04-27 | $9.66 | $10.82 | $9.59 | $10.46 | $10.26 | 3,401,664 |
| 2020-04-24 | $9.67 | $9.69 | $9.10 | $9.39 | $9.21 | 1,887,189 |
| 2020-04-23 | $9.38 | $9.99 | $9.24 | $9.39 | $9.21 | 2,607,167 |
| 2020-04-22 | $8.97 | $9.48 | $8.95 | $9.23 | $9.06 | 3,298,872 |
| 2020-04-21 | $8.56 | $9.20 | $8.56 | $8.70 | $8.54 | 2,294,846 |
| 2020-04-20 | $8.98 | $9.45 | $8.77 | $8.93 | $8.76 | 3,387,899 |
| 2020-04-17 | $9.65 | $9.68 | $8.65 | $9.28 | $9.11 | 4,088,132 |
| 2020-04-16 | $8.50 | $8.70 | $8.01 | $8.33 | $8.17 | 2,152,144 |
| 2020-04-15 | $8.55 | $8.66 | $8.05 | $8.06 | $7.91 | 2,313,204 |
| 2020-04-14 | $9.00 | $9.76 | $8.62 | $9.01 | $8.84 | 2,856,523 |
| 2020-04-13 | $9.30 | $9.35 | $8.22 | $8.51 | $8.35 | 2,624,510 |
| 2020-04-09 | $8.59 | $9.91 | $8.26 | $9.12 | $8.95 | 5,357,500 |
| 2020-04-08 | $7.12 | $7.92 | $6.88 | $7.68 | $7.54 | 2,456,893 |
| 2020-04-07 | $8.25 | $8.61 | $6.46 | $6.77 | $6.64 | 4,451,696 |
| 2020-04-06 | $6.46 | $6.94 | $6.32 | $6.92 | $6.79 | 2,928,485 |
| 2020-04-03 | $6.12 | $6.27 | $5.35 | $5.83 | $5.72 | 2,431,091 |
| 2020-04-02 | $6.24 | $6.54 | $5.93 | $6.01 | $5.90 | 1,744,269 |
| 2020-04-01 | $6.87 | $6.87 | $6.04 | $6.13 | $6.01 | 2,416,871 |
| 2020-03-31 | $6.81 | $7.55 | $6.78 | $7.14 | $7.01 | 2,136,118 |
| 2020-03-30 | $6.75 | $6.83 | $6.18 | $6.78 | $6.65 | 2,031,815 |
| 2020-03-27 | $7.30 | $7.42 | $6.15 | $6.66 | $6.53 | 3,378,705 |
| 2020-03-26 | $7.85 | $8.29 | $7.11 | $7.84 | $7.69 | 3,450,199 |
| 2020-03-25 | $7.51 | $9.14 | $7.32 | $7.72 | $7.57 | 7,365,444 |
| 2020-03-24 | $6.24 | $7.79 | $6.21 | $7.13 | $7.00 | 5,020,493 |
| 2020-03-23 | $5.47 | $5.74 | $4.65 | $5.50 | $5.40 | 4,396,890 |
| 2020-03-20 | $6.31 | $6.44 | $4.76 | $4.83 | $4.74 | 4,584,457 |
| 2020-03-19 | $5.53 | $6.81 | $4.90 | $5.90 | $5.79 | 4,146,792 |
| 2020-03-18 | $5.68 | $5.98 | $5.00 | $5.54 | $5.44 | 3,264,389 |
| 2020-03-17 | $7.95 | $7.95 | $4.54 | $6.24 | $6.12 | 6,077,070 |
| 2020-03-16 | $9.34 | $9.50 | $7.32 | $7.49 | $7.35 | 2,754,754 |
| 2020-03-13 | $10.53 | $10.97 | $9.11 | $10.79 | $10.59 | 2,401,952 |
| 2020-03-12 | $10.63 | $10.63 | $9.12 | $9.81 | $9.63 | 2,591,874 |
| 2020-03-11 | $13.34 | $13.34 | $11.49 | $11.75 | $11.53 | 2,384,939 |
| 2020-03-10 | $14.14 | $14.14 | $12.62 | $13.82 | $13.56 | 2,453,282 |
| 2020-03-09 | $14.91 | $15.10 | $13.41 | $13.49 | $13.24 | 1,886,402 |
| 2020-03-06 | $16.00 | $16.29 | $15.53 | $15.87 | $15.57 | 2,141,342 |
| 2020-03-05 | $17.61 | $17.66 | $16.51 | $16.67 | $16.36 | 1,897,360 |
| 2020-03-04 | $18.08 | $18.23 | $17.32 | $18.06 | $17.72 | 1,783,525 |
| 2020-03-03 | $18.40 | $18.74 | $17.77 | $17.88 | $17.54 | 1,252,073 |
| 2020-03-02 | $18.10 | $18.49 | $17.16 | $18.45 | $18.10 | 1,754,696 |
| 2020-02-28 | $17.95 | $18.28 | $17.49 | $17.99 | $17.65 | 1,720,274 |
| 2020-02-27 | $18.80 | $19.27 | $17.70 | $18.43 | $18.08 | 2,358,146 |
| 2020-02-26 | $21.60 | $21.60 | $19.35 | $19.39 | $18.82 | 1,913,076 |
| 2020-02-25 | $22.92 | $23.27 | $21.44 | $21.50 | $20.87 | 1,487,521 |
| 2020-02-24 | $23.02 | $23.37 | $22.73 | $22.93 | $22.26 | 1,095,893 |
| 2020-02-21 | $23.01 | $23.54 | $22.86 | $23.46 | $22.77 | 973,592 |
| 2020-02-20 | $23.12 | $23.27 | $22.37 | $22.95 | $22.28 | 1,445,710 |
| 2020-02-19 | $22.59 | $23.65 | $22.35 | $23.05 | $22.37 | 2,247,306 |
| 2020-02-18 | $21.01 | $22.50 | $20.82 | $22.31 | $21.65 | 2,121,706 |
| 2020-02-14 | $21.19 | $21.65 | $21.12 | $21.54 | $20.91 | 1,188,952 |
| 2020-02-13 | $20.95 | $21.46 | $20.80 | $21.23 | $20.61 | 857,122 |
| 2020-02-12 | $21.06 | $21.34 | $20.82 | $21.10 | $20.48 | 675,098 |
| 2020-02-11 | $20.45 | $21.14 | $20.44 | $21.00 | $20.38 | 573,094 |
| 2020-02-10 | $20.31 | $20.43 | $20.08 | $20.41 | $19.81 | 919,957 |
| 2020-02-07 | $20.79 | $20.90 | $20.30 | $20.33 | $19.73 | 703,307 |
| 2020-02-06 | $20.96 | $21.12 | $20.74 | $20.88 | $20.27 | 596,633 |
| 2020-02-05 | $20.69 | $20.98 | $20.56 | $20.93 | $20.31 | 483,407 |
| 2020-02-04 | $20.64 | $20.74 | $20.26 | $20.57 | $19.97 | 656,864 |
| 2020-02-03 | $21.25 | $21.30 | $20.36 | $20.40 | $19.80 | 885,730 |
| 2020-01-31 | $20.31 | $20.84 | $20.04 | $20.77 | $20.16 | 1,311,075 |
| 2020-01-30 | $20.62 | $20.72 | $20.22 | $20.38 | $19.78 | 488,863 |
| 2020-01-29 | $20.66 | $21.00 | $20.36 | $20.77 | $20.16 | 519,913 |
| 2020-01-28 | $20.83 | $20.98 | $20.38 | $20.66 | $20.05 | 901,976 |
| 2020-01-27 | $21.04 | $21.23 | $20.67 | $20.73 | $20.12 | 1,330,895 |
| 2020-01-24 | $21.60 | $21.83 | $21.08 | $21.35 | $20.72 | 859,485 |
| 2020-01-23 | $21.53 | $21.75 | $21.31 | $21.57 | $20.94 | 1,088,450 |
| 2020-01-22 | $21.74 | $21.98 | $21.63 | $21.68 | $21.04 | 934,304 |
| 2020-01-21 | $22.07 | $22.09 | $21.39 | $21.61 | $20.97 | 901,199 |
| 2020-01-17 | $22.20 | $22.27 | $21.97 | $22.14 | $21.49 | 447,662 |
| 2020-01-16 | $21.83 | $22.26 | $21.73 | $22.12 | $21.47 | 613,416 |
| 2020-01-15 | $21.60 | $21.99 | $21.60 | $21.80 | $21.16 | 714,297 |
| 2020-01-14 | $21.83 | $22.01 | $21.47 | $21.62 | $20.98 | 1,048,697 |
| 2020-01-13 | $22.31 | $22.37 | $21.73 | $21.83 | $21.19 | 965,867 |
| 2020-01-10 | $22.24 | $22.39 | $22.04 | $22.23 | $21.58 | 704,467 |
| 2020-01-09 | $22.26 | $22.51 | $22.06 | $22.25 | $21.60 | 877,150 |
| 2020-01-08 | $21.78 | $22.16 | $21.75 | $22.12 | $21.47 | 808,538 |
| 2020-01-07 | $22.02 | $22.14 | $21.65 | $21.80 | $21.16 | 911,975 |
| 2020-01-06 | $21.67 | $22.19 | $21.60 | $22.15 | $21.50 | 706,508 |
| 2020-01-03 | $21.95 | $22.10 | $21.67 | $21.74 | $21.10 | 592,118 |
| 2020-01-02 | $22.18 | $22.24 | $21.55 | $22.10 | $21.45 | 681,503 |
| 2019-12-31 | $21.97 | $22.31 | $21.97 | $22.07 | $21.42 | 812,332 |
| 2019-12-30 | $21.79 | $22.18 | $21.73 | $22.07 | $21.42 | 720,818 |
| 2019-12-27 | $21.98 | $22.12 | $21.61 | $21.68 | $21.04 | 586,753 |
| 2019-12-26 | $22.04 | $22.05 | $21.71 | $21.92 | $21.28 | 503,561 |
| 2019-12-24 | $21.95 | $22.16 | $21.94 | $22.05 | $21.40 | 242,274 |
| 2019-12-23 | $22.02 | $22.10 | $21.72 | $22.04 | $21.39 | 637,569 |
| 2019-12-20 | $22.19 | $22.39 | $21.83 | $22.00 | $21.35 | 3,352,837 |
| 2019-12-19 | $22.22 | $22.48 | $21.46 | $22.17 | $21.52 | 1,555,373 |
| 2019-12-18 | $22.15 | $22.61 | $22.06 | $22.24 | $21.59 | 1,325,269 |
| 2019-12-17 | $21.85 | $22.25 | $21.66 | $22.14 | $21.49 | 1,180,189 |
| 2019-12-16 | $22.05 | $22.22 | $21.87 | $21.88 | $21.24 | 891,115 |
| 2019-12-13 | $22.05 | $22.29 | $21.77 | $21.92 | $21.28 | 596,247 |
| 2019-12-12 | $22.25 | $22.35 | $21.84 | $22.08 | $21.43 | 957,384 |
| 2019-12-11 | $22.01 | $22.18 | $21.66 | $21.94 | $21.30 | 835,989 |
| 2019-12-10 | $21.86 | $22.04 | $21.51 | $22.02 | $21.37 | 1,015,492 |
| 2019-12-09 | $22.39 | $22.50 | $21.85 | $21.87 | $21.23 | 1,253,279 |
| 2019-12-06 | $22.60 | $22.81 | $22.36 | $22.49 | $21.83 | 1,380,477 |
| 2019-12-05 | $23.10 | $23.10 | $22.37 | $22.41 | $21.75 | 1,097,079 |
| 2019-12-04 | $23.50 | $23.60 | $22.99 | $23.00 | $22.32 | 1,211,638 |
| 2019-12-03 | $23.61 | $23.72 | $23.38 | $23.48 | $22.79 | 745,002 |
| 2019-12-02 | $24.14 | $24.29 | $23.76 | $23.80 | $23.10 | 710,057 |
| 2019-11-29 | $23.69 | $24.22 | $23.69 | $24.05 | $23.34 | 262,501 |
| 2019-11-27 | $23.78 | $23.89 | $23.54 | $23.72 | $23.02 | 381,514 |
| 2019-11-26 | $23.57 | $23.92 | $23.47 | $23.70 | $23.00 | 551,982 |
| 2019-11-25 | $23.13 | $23.72 | $23.13 | $23.66 | $22.96 | 715,306 |
| 2019-11-22 | $23.13 | $23.36 | $22.80 | $23.01 | $22.33 | 1,249,431 |
| 2019-11-21 | $23.09 | $23.36 | $22.82 | $22.92 | $22.25 | 686,325 |
| 2019-11-20 | $23.06 | $23.24 | $22.66 | $22.92 | $22.25 | 1,043,782 |
| 2019-11-19 | $23.58 | $23.76 | $23.11 | $23.16 | $22.48 | 903,920 |
| 2019-11-18 | $22.99 | $23.57 | $22.99 | $23.54 | $22.85 | 673,791 |
| 2019-11-15 | $23.12 | $23.12 | $22.81 | $23.06 | $22.38 | 832,768 |
| 2019-11-14 | $23.20 | $23.33 | $23.01 | $23.12 | $22.34 | 656,066 |
| 2019-11-13 | $22.99 | $23.28 | $22.92 | $23.19 | $22.41 | 655,875 |
| 2019-11-12 | $22.96 | $23.21 | $22.82 | $23.05 | $22.28 | 844,507 |
| 2019-11-11 | $23.20 | $23.29 | $22.68 | $23.02 | $22.25 | 820,825 |
| 2019-11-08 | $23.24 | $23.33 | $23.11 | $23.20 | $22.42 | 1,194,429 |
| 2019-11-07 | $23.30 | $23.53 | $23.11 | $23.18 | $22.40 | 1,541,765 |
| 2019-11-06 | $22.49 | $23.51 | $22.30 | $23.28 | $22.50 | 3,551,534 |
| 2019-11-05 | $20.38 | $21.02 | $20.28 | $20.95 | $20.25 | 1,633,631 |
| 2019-11-04 | $20.18 | $20.49 | $20.12 | $20.38 | $19.70 | 885,228 |
| 2019-11-01 | $19.88 | $20.32 | $19.77 | $20.10 | $19.43 | 717,581 |
| 2019-10-31 | $19.96 | $19.96 | $19.55 | $19.81 | $19.14 | 744,211 |
| 2019-10-30 | $20.03 | $20.10 | $19.41 | $19.89 | $19.22 | 697,596 |
| 2019-10-29 | $19.73 | $20.20 | $19.59 | $20.03 | $19.36 | 995,457 |
| 2019-10-28 | $19.67 | $19.83 | $19.45 | $19.62 | $18.96 | 749,044 |
| 2019-10-25 | $18.81 | $19.74 | $18.79 | $19.66 | $19.00 | 760,414 |
| 2019-10-24 | $18.91 | $18.95 | $18.56 | $18.75 | $18.12 | 564,352 |
| 2019-10-23 | $18.73 | $18.93 | $18.57 | $18.85 | $18.22 | 810,601 |
| 2019-10-22 | $18.38 | $18.81 | $18.14 | $18.73 | $18.10 | 1,490,575 |
| 2019-10-21 | $18.36 | $18.59 | $18.22 | $18.36 | $17.74 | 878,168 |
| 2019-10-18 | $17.90 | $18.39 | $17.78 | $18.20 | $17.59 | 911,040 |
| 2019-10-17 | $18.26 | $18.35 | $17.89 | $18.03 | $17.42 | 958,833 |
| 2019-10-16 | $18.05 | $18.40 | $17.96 | $18.23 | $17.62 | 919,294 |
| 2019-10-15 | $17.59 | $18.00 | $16.86 | $17.97 | $17.37 | 1,937,332 |
| 2019-10-14 | $18.90 | $18.92 | $18.08 | $18.15 | $17.54 | 1,007,317 |
| 2019-10-11 | $18.87 | $19.20 | $18.84 | $18.99 | $18.35 | 796,257 |
| 2019-10-10 | $18.78 | $19.14 | $18.56 | $18.66 | $18.03 | 803,113 |
| 2019-10-09 | $19.09 | $19.31 | $18.69 | $18.76 | $18.13 | 747,310 |
| 2019-10-08 | $18.72 | $19.18 | $18.51 | $18.97 | $18.33 | 826,332 |
| 2019-10-07 | $18.81 | $19.06 | $18.59 | $18.85 | $18.22 | 693,263 |
| 2019-10-04 | $18.85 | $18.92 | $18.59 | $18.80 | $18.17 | 743,680 |
| 2019-10-03 | $18.48 | $18.98 | $18.37 | $18.89 | $18.26 | 1,063,137 |
| 2019-10-02 | $18.77 | $18.83 | $18.34 | $18.55 | $17.93 | 838,318 |
| 2019-10-01 | $18.96 | $19.20 | $18.81 | $18.87 | $18.24 | 957,262 |
| 2019-09-30 | $18.77 | $19.10 | $18.75 | $18.93 | $18.29 | 1,075,396 |
| 2019-09-27 | $19.13 | $19.31 | $18.59 | $18.76 | $18.13 | 1,030,033 |
| 2019-09-26 | $19.50 | $19.59 | $18.87 | $19.07 | $18.43 | 1,002,677 |
| 2019-09-25 | $19.30 | $19.76 | $19.26 | $19.59 | $18.93 | 1,025,416 |
| 2019-09-24 | $19.52 | $19.68 | $19.38 | $19.40 | $18.75 | 1,291,702 |
| 2019-09-23 | $19.77 | $19.80 | $19.35 | $19.45 | $18.80 | 1,279,595 |
| 2019-09-20 | $20.47 | $20.67 | $19.81 | $19.83 | $19.16 | 2,732,860 |
| 2019-09-19 | $20.90 | $21.06 | $20.38 | $20.39 | $19.71 | 1,914,105 |
| 2019-09-18 | $20.81 | $20.99 | $20.61 | $20.95 | $20.25 | 1,122,206 |
| 2019-09-17 | $20.69 | $20.93 | $20.45 | $20.81 | $20.11 | 917,555 |
| 2019-09-16 | $20.19 | $20.79 | $20.07 | $20.74 | $20.04 | 1,172,880 |
| 2019-09-13 | $19.40 | $20.33 | $19.40 | $20.23 | $19.55 | 2,092,697 |
| 2019-09-12 | $19.45 | $19.66 | $19.21 | $19.30 | $18.65 | 1,543,992 |
| 2019-09-11 | $19.44 | $19.61 | $19.20 | $19.44 | $18.79 | 1,187,925 |
| 2019-09-10 | $19.02 | $19.37 | $18.97 | $19.31 | $18.66 | 1,251,504 |
| 2019-09-09 | $18.89 | $19.10 | $18.52 | $19.03 | $18.39 | 1,443,525 |
| 2019-09-06 | $19.01 | $19.42 | $18.87 | $18.89 | $18.26 | 1,654,913 |
| 2019-09-05 | $19.07 | $19.29 | $18.71 | $19.04 | $18.40 | 1,875,359 |
| 2019-09-04 | $18.21 | $18.81 | $18.05 | $18.67 | $18.04 | 2,255,835 |
| 2019-09-03 | $18.00 | $18.57 | $17.96 | $18.13 | $17.52 | 2,660,672 |
| 2019-08-30 | $16.85 | $18.25 | $16.46 | $18.04 | $17.43 | 6,727,895 |
| 2019-08-29 | $16.61 | $16.88 | $16.56 | $16.76 | $16.20 | 1,477,080 |
| 2019-08-28 | $16.17 | $16.54 | $16.12 | $16.51 | $15.96 | 1,043,013 |
| 2019-08-27 | $16.19 | $16.26 | $15.96 | $16.20 | $15.66 | 1,864,593 |
| 2019-08-26 | $15.94 | $16.10 | $15.81 | $16.08 | $15.54 | 1,744,999 |
| 2019-08-23 | $15.90 | $16.11 | $15.73 | $15.79 | $15.26 | 1,467,519 |
| 2019-08-22 | $15.56 | $16.02 | $15.51 | $15.97 | $15.43 | 1,641,477 |
| 2019-08-21 | $15.32 | $15.52 | $15.17 | $15.49 | $14.97 | 1,971,744 |
| 2019-08-20 | $15.34 | $15.68 | $15.17 | $15.26 | $14.75 | 1,746,033 |
| 2019-08-19 | $15.67 | $15.70 | $15.12 | $15.37 | $14.85 | 1,402,835 |
| 2019-08-16 | $15.58 | $15.70 | $15.50 | $15.51 | $14.99 | 1,292,903 |
| 2019-08-15 | $16.01 | $16.01 | $15.49 | $15.51 | $14.99 | 2,032,806 |
| 2019-08-14 | $16.62 | $16.77 | $15.94 | $15.95 | $15.41 | 1,441,768 |
| 2019-08-13 | $16.76 | $17.25 | $16.68 | $16.78 | $16.22 | 1,647,256 |
| 2019-08-12 | $16.91 | $17.00 | $16.52 | $16.67 | $16.11 | 1,495,661 |
| 2019-08-09 | $16.77 | $17.23 | $16.76 | $16.92 | $16.35 | 2,839,530 |
| 2019-08-08 | $16.56 | $16.91 | $16.39 | $16.91 | $16.25 | 1,817,446 |
| 2019-08-07 | $16.53 | $16.64 | $16.10 | $16.51 | $15.86 | 1,824,723 |
| 2019-08-06 | $16.92 | $17.05 | $16.49 | $16.64 | $15.99 | 2,180,190 |
| 2019-08-05 | $17.07 | $17.27 | $16.76 | $16.91 | $16.25 | 1,557,613 |
| 2019-08-02 | $17.09 | $17.36 | $16.95 | $17.22 | $16.54 | 998,269 |
| 2019-08-01 | $17.09 | $17.33 | $16.98 | $17.15 | $16.48 | 2,334,209 |
| 2019-07-31 | $17.65 | $18.11 | $17.03 | $17.03 | $16.36 | 2,959,983 |
| 2019-07-30 | $18.02 | $18.13 | $17.50 | $17.82 | $17.12 | 2,039,212 |
| 2019-07-29 | $17.79 | $18.13 | $17.69 | $18.05 | $17.34 | 1,413,066 |
| 2019-07-26 | $17.61 | $17.87 | $17.50 | $17.81 | $17.11 | 1,349,365 |
| 2019-07-25 | $17.76 | $17.92 | $17.44 | $17.57 | $16.88 | 1,009,599 |
| 2019-07-24 | $17.70 | $18.00 | $17.57 | $17.83 | $17.13 | 1,226,995 |
| 2019-07-23 | $17.74 | $17.94 | $17.58 | $17.76 | $17.06 | 1,406,322 |
| 2019-07-22 | $17.74 | $17.78 | $17.39 | $17.48 | $16.79 | 1,619,789 |
| 2019-07-19 | $17.87 | $18.04 | $17.84 | $17.84 | $17.14 | 788,342 |
| 2019-07-18 | $17.84 | $17.94 | $17.54 | $17.89 | $17.19 | 1,642,341 |
| 2019-07-17 | $17.83 | $17.89 | $17.59 | $17.81 | $17.11 | 1,523,400 |
| 2019-07-16 | $17.68 | $17.80 | $17.42 | $17.76 | $17.06 | 1,350,782 |
| 2019-07-15 | $17.56 | $18.00 | $17.48 | $17.71 | $17.01 | 1,369,441 |
| 2019-07-12 | $17.58 | $17.69 | $17.34 | $17.63 | $16.94 | 1,521,918 |
| 2019-07-11 | $17.44 | $17.61 | $17.00 | $17.50 | $16.81 | 2,556,599 |
| 2019-07-10 | $17.63 | $17.80 | $17.01 | $17.40 | $16.72 | 1,930,780 |
| 2019-07-09 | $17.69 | $17.71 | $17.33 | $17.60 | $16.91 | 1,744,115 |
| 2019-07-08 | $18.10 | $18.20 | $17.71 | $17.71 | $17.01 | 1,084,264 |
| 2019-07-05 | $18.05 | $18.24 | $17.95 | $18.15 | $17.44 | 757,681 |
| 2019-07-03 | $18.12 | $18.27 | $18.01 | $18.10 | $17.39 | 770,384 |
| 2019-07-02 | $18.38 | $18.45 | $17.92 | $18.12 | $17.41 | 1,185,549 |
| 2019-07-01 | $19.03 | $19.03 | $18.29 | $18.33 | $17.61 | 1,059,493 |
| 2019-06-28 | $19.06 | $19.25 | $18.76 | $18.91 | $18.17 | 2,454,966 |
| 2019-06-27 | $18.45 | $18.88 | $18.35 | $18.82 | $18.08 | 1,241,477 |
| 2019-06-26 | $18.85 | $18.93 | $18.31 | $18.40 | $17.68 | 1,253,398 |
| 2019-06-25 | $18.72 | $19.01 | $18.42 | $18.82 | $18.08 | 1,532,020 |
| 2019-06-24 | $18.77 | $18.91 | $18.57 | $18.70 | $17.97 | 953,061 |
| 2019-06-21 | $18.34 | $18.81 | $18.26 | $18.74 | $18.00 | 1,756,062 |
| 2019-06-20 | $18.26 | $18.52 | $18.06 | $18.37 | $17.65 | 1,223,903 |
| 2019-06-19 | $18.94 | $19.15 | $18.05 | $18.28 | $17.56 | 1,731,622 |
| 2019-06-18 | $19.75 | $19.85 | $19.02 | $19.06 | $18.31 | 1,281,879 |
| 2019-06-17 | $19.91 | $19.95 | $19.58 | $19.68 | $18.91 | 1,855,780 |
| 2019-06-14 | $19.92 | $20.16 | $19.83 | $19.91 | $19.13 | 1,054,457 |
| 2019-06-13 | $19.88 | $20.30 | $19.75 | $19.85 | $19.07 | 1,921,239 |
| 2019-06-12 | $19.07 | $19.86 | $19.04 | $19.82 | $19.04 | 2,298,573 |
| 2019-06-11 | $19.03 | $19.19 | $18.87 | $19.07 | $18.32 | 1,356,763 |
| 2019-06-10 | $18.98 | $19.28 | $18.81 | $18.96 | $18.22 | 1,126,205 |
| 2019-06-07 | $18.98 | $19.25 | $18.85 | $18.92 | $18.18 | 1,131,716 |
| 2019-06-06 | $19.01 | $19.06 | $18.84 | $18.93 | $18.19 | 1,252,042 |
| 2019-06-05 | $19.36 | $19.56 | $18.94 | $19.05 | $18.30 | 2,162,426 |
| 2019-06-04 | $19.16 | $19.73 | $19.16 | $19.35 | $18.59 | 2,324,971 |
| 2019-06-03 | $19.22 | $19.49 | $18.76 | $19.03 | $18.28 | 2,488,719 |
| 2019-05-31 | $19.52 | $19.59 | $19.10 | $19.31 | $18.55 | 20,020,515 |
| 2019-05-30 | $19.18 | $19.99 | $19.12 | $19.69 | $18.92 | 5,016,298 |
| 2019-05-29 | $20.03 | $20.10 | $19.06 | $19.20 | $18.45 | 7,476,090 |
| 2019-05-28 | $18.48 | $18.89 | $18.43 | $18.45 | $17.73 | 1,698,082 |
| 2019-05-24 | $18.84 | $18.88 | $18.10 | $18.37 | $17.65 | 1,966,116 |
| 2019-05-23 | $19.00 | $19.44 | $18.18 | $18.23 | $17.51 | 3,077,714 |
| 2019-05-22 | $20.69 | $20.76 | $20.14 | $20.20 | $19.41 | 1,190,324 |
| 2019-05-21 | $20.78 | $21.10 | $20.77 | $20.80 | $19.98 | 1,066,076 |
| 2019-05-20 | $20.26 | $20.77 | $20.21 | $20.66 | $19.85 | 1,159,543 |
| 2019-05-17 | $19.83 | $20.56 | $19.83 | $20.36 | $19.56 | 1,149,630 |
| 2019-05-16 | $20.35 | $20.54 | $19.83 | $19.98 | $19.20 | 1,594,908 |
| 2019-05-15 | $20.11 | $20.45 | $19.92 | $20.30 | $19.50 | 893,960 |
| 2019-05-14 | $20.13 | $20.39 | $20.01 | $20.19 | $19.40 | 956,863 |
| 2019-05-13 | $19.82 | $20.29 | $19.58 | $20.12 | $19.33 | 1,366,567 |
| 2019-05-10 | $19.85 | $20.14 | $19.71 | $20.14 | $19.35 | 857,244 |
| 2019-05-09 | $19.59 | $20.03 | $19.40 | $19.99 | $19.11 | 1,458,138 |
| 2019-05-08 | $19.81 | $20.02 | $19.71 | $19.72 | $18.85 | 572,666 |
| 2019-05-07 | $19.80 | $20.01 | $19.70 | $19.86 | $18.99 | 1,107,698 |
| 2019-05-06 | $19.52 | $20.04 | $19.52 | $19.97 | $19.09 | 910,791 |
| 2019-05-03 | $19.68 | $19.83 | $19.54 | $19.76 | $18.89 | 745,947 |
| 2019-05-02 | $19.70 | $20.02 | $19.58 | $19.66 | $18.79 | 1,082,344 |
| 2019-05-01 | $19.96 | $20.02 | $19.59 | $19.68 | $18.81 | 1,145,811 |
| 2019-04-30 | $20.58 | $20.74 | $19.67 | $19.99 | $19.11 | 1,534,704 |
| 2019-04-29 | $21.05 | $21.07 | $19.96 | $20.54 | $19.64 | 1,947,347 |
| 2019-04-26 | $20.50 | $21.71 | $20.28 | $21.00 | $20.08 | 3,028,695 |
| 2019-04-25 | $19.47 | $19.74 | $19.18 | $19.63 | $18.77 | 1,607,236 |
| 2019-04-24 | $19.30 | $19.77 | $19.29 | $19.49 | $18.63 | 1,159,610 |
| 2019-04-23 | $19.03 | $19.43 | $19.03 | $19.34 | $18.49 | 757,933 |
| 2019-04-22 | $19.25 | $19.32 | $18.78 | $19.04 | $18.20 | 912,071 |
| 2019-04-18 | $18.77 | $19.46 | $18.70 | $19.24 | $18.39 | 1,101,905 |
| 2019-04-17 | $18.72 | $18.92 | $18.56 | $18.80 | $17.97 | 1,176,874 |
| 2019-04-16 | $19.26 | $19.31 | $18.58 | $18.78 | $17.95 | 959,863 |
| 2019-04-15 | $19.08 | $19.56 | $19.08 | $19.26 | $18.41 | 1,847,913 |
| 2019-04-12 | $19.35 | $19.44 | $18.84 | $19.05 | $18.21 | 1,063,928 |
| 2019-04-11 | $19.59 | $19.63 | $19.11 | $19.31 | $18.46 | 1,302,831 |
| 2019-04-10 | $19.72 | $19.81 | $19.57 | $19.64 | $18.78 | 710,577 |
| 2019-04-09 | $20.30 | $20.34 | $19.63 | $19.70 | $18.83 | 1,013,572 |
| 2019-04-08 | $20.62 | $20.73 | $20.25 | $20.39 | $19.49 | 771,098 |
| 2019-04-05 | $20.59 | $20.93 | $20.50 | $20.77 | $19.86 | 1,408,529 |
| 2019-04-04 | $20.23 | $20.62 | $20.22 | $20.59 | $19.68 | 594,000 |
| 2019-04-03 | $20.47 | $20.47 | $20.17 | $20.25 | $19.36 | 806,534 |
| 2019-04-02 | $20.60 | $20.75 | $20.04 | $20.30 | $19.41 | 638,026 |
| 2019-04-01 | $20.49 | $20.79 | $20.42 | $20.62 | $19.71 | 953,801 |
| 2019-03-29 | $20.48 | $21.12 | $20.20 | $20.45 | $19.55 | 1,199,966 |
| 2019-03-28 | $20.18 | $20.46 | $20.15 | $20.39 | $19.49 | 672,361 |
| 2019-03-27 | $20.12 | $20.42 | $19.91 | $20.10 | $19.22 | 790,604 |
| 2019-03-26 | $19.80 | $20.16 | $19.76 | $20.11 | $19.23 | 839,835 |
| 2019-03-25 | $19.47 | $19.85 | $19.41 | $19.77 | $18.90 | 1,245,601 |
| 2019-03-22 | $19.74 | $19.85 | $19.38 | $19.53 | $18.67 | 1,166,530 |
| 2019-03-21 | $19.37 | $19.82 | $19.35 | $19.77 | $18.90 | 1,173,682 |
| 2019-03-20 | $20.00 | $20.00 | $19.27 | $19.37 | $18.52 | 1,530,086 |
| 2019-03-19 | $20.60 | $20.63 | $19.98 | $20.05 | $19.17 | 1,048,752 |
| 2019-03-18 | $20.47 | $20.70 | $20.45 | $20.61 | $19.70 | 988,400 |
| 2019-03-15 | $20.79 | $20.99 | $20.35 | $20.47 | $19.57 | 1,781,135 |
| 2019-03-14 | $20.20 | $20.61 | $20.15 | $20.59 | $19.68 | 1,359,773 |
| 2019-03-13 | $20.39 | $20.65 | $19.94 | $20.18 | $19.29 | 1,643,863 |
| 2019-03-12 | $20.04 | $20.28 | $19.84 | $20.26 | $19.37 | 1,667,482 |
| 2019-03-11 | $20.71 | $20.86 | $20.00 | $20.08 | $19.20 | 2,077,748 |
| 2019-03-08 | $20.65 | $20.88 | $20.42 | $20.65 | $19.74 | 1,499,439 |
| 2019-03-07 | $20.69 | $20.97 | $20.50 | $20.88 | $19.96 | 1,865,768 |
| 2019-03-06 | $20.99 | $21.22 | $20.73 | $20.73 | $19.82 | 1,470,731 |
| 2019-03-05 | $21.16 | $21.25 | $20.94 | $21.01 | $20.09 | 1,348,420 |
| 2019-03-04 | $20.73 | $21.23 | $20.65 | $21.10 | $20.17 | 2,046,465 |
| 2019-03-01 | $20.71 | $20.89 | $20.61 | $20.72 | $19.81 | 1,784,322 |
| 2019-02-28 | $20.83 | $20.83 | $20.44 | $20.68 | $19.77 | 2,435,423 |
| 2019-02-27 | $21.19 | $21.38 | $20.74 | $20.81 | $19.89 | 1,496,289 |
| 2019-02-26 | $21.55 | $21.75 | $21.18 | $21.23 | $20.30 | 1,584,969 |
| 2019-02-25 | $22.00 | $22.05 | $21.48 | $21.61 | $20.66 | 1,207,795 |
| 2019-02-22 | $21.91 | $22.09 | $21.71 | $21.94 | $20.97 | 1,155,756 |
| 2019-02-21 | $21.53 | $22.03 | $21.53 | $21.97 | $20.91 | 1,252,143 |
| 2019-02-20 | $21.27 | $21.65 | $21.26 | $21.55 | $20.51 | 1,433,079 |
| 2019-02-19 | $21.66 | $21.92 | $20.94 | $21.29 | $20.26 | 1,760,049 |
| 2019-02-15 | $21.89 | $22.22 | $21.40 | $21.69 | $20.64 | 2,634,996 |
| 2019-02-14 | $20.50 | $21.43 | $20.40 | $21.06 | $20.04 | 4,689,545 |
| 2019-02-13 | $19.34 | $19.47 | $18.92 | $19.33 | $18.40 | 2,294,653 |
| 2019-02-12 | $19.10 | $19.62 | $19.00 | $19.26 | $18.33 | 1,163,360 |
| 2019-02-11 | $19.18 | $19.59 | $18.86 | $19.02 | $18.10 | 1,122,632 |
| 2019-02-08 | $18.60 | $19.04 | $18.27 | $19.01 | $18.09 | 2,030,355 |
| 2019-02-07 | $19.17 | $19.34 | $19.01 | $19.17 | $18.24 | 679,629 |
| 2019-02-06 | $19.07 | $19.29 | $18.91 | $19.28 | $18.35 | 1,460,470 |
| 2019-02-05 | $18.72 | $19.15 | $18.38 | $19.08 | $18.16 | 904,544 |
| 2019-02-04 | $18.38 | $18.93 | $18.38 | $18.68 | $17.78 | 744,917 |
| 2019-02-01 | $18.46 | $18.77 | $18.27 | $18.32 | $17.43 | 1,174,568 |
| 2019-01-31 | $19.02 | $19.08 | $18.30 | $18.43 | $17.54 | 2,018,881 |
| 2019-01-30 | $18.97 | $19.31 | $18.89 | $19.02 | $18.10 | 1,082,411 |
| 2019-01-29 | $19.43 | $19.43 | $18.42 | $18.98 | $18.06 | 1,090,393 |
| 2019-01-28 | $18.81 | $19.64 | $18.81 | $19.48 | $18.54 | 980,932 |
| 2019-01-25 | $19.06 | $19.13 | $18.77 | $18.96 | $18.04 | 952,488 |
| 2019-01-24 | $19.15 | $19.26 | $18.89 | $18.95 | $18.03 | 610,012 |
| 2019-01-23 | $19.17 | $19.64 | $19.05 | $19.14 | $18.21 | 868,525 |
| 2019-01-22 | $19.24 | $19.38 | $18.88 | $19.06 | $18.14 | 1,070,214 |
| 2019-01-18 | $19.29 | $19.60 | $19.24 | $19.37 | $18.43 | 926,696 |
| 2019-01-17 | $19.29 | $19.47 | $19.13 | $19.23 | $18.30 | 1,235,907 |
| 2019-01-16 | $19.52 | $19.70 | $19.04 | $19.34 | $18.41 | 1,629,043 |
| 2019-01-15 | $19.35 | $19.54 | $19.00 | $19.52 | $18.58 | 1,417,617 |
| 2019-01-14 | $19.61 | $19.72 | $19.27 | $19.28 | $18.35 | 1,065,492 |
| 2019-01-11 | $19.65 | $19.89 | $19.41 | $19.69 | $18.74 | 966,851 |
| 2019-01-10 | $19.67 | $19.88 | $19.57 | $19.76 | $18.80 | 1,017,112 |
| 2019-01-09 | $20.12 | $20.31 | $19.50 | $19.80 | $18.84 | 1,822,214 |
| 2019-01-08 | $19.89 | $20.37 | $19.80 | $20.08 | $19.11 | 1,493,316 |
| 2019-01-07 | $18.80 | $19.71 | $18.67 | $19.33 | $18.40 | 1,583,643 |
| 2019-01-04 | $18.30 | $18.87 | $18.20 | $18.85 | $17.94 | 1,712,745 |
| 2019-01-03 | $18.14 | $18.43 | $17.93 | $18.03 | $17.16 | 1,128,057 |
| 2019-01-02 | $17.66 | $18.25 | $17.34 | $18.20 | $17.32 | 2,043,726 |
| 2018-12-31 | $17.66 | $17.92 | $17.10 | $17.89 | $17.03 | 906,970 |
| 2018-12-28 | $17.84 | $17.95 | $17.55 | $17.60 | $16.75 | 1,262,434 |
| 2018-12-27 | $17.75 | $17.94 | $17.41 | $17.82 | $16.96 | 701,457 |
| 2018-12-26 | $17.26 | $17.98 | $17.12 | $17.94 | $17.07 | 851,071 |
| 2018-12-24 | $17.25 | $17.53 | $17.08 | $17.21 | $16.38 | 382,767 |
| 2018-12-21 | $17.81 | $17.97 | $17.23 | $17.32 | $16.48 | 1,921,214 |
| 2018-12-20 | $18.03 | $18.20 | $17.56 | $17.88 | $17.02 | 1,169,552 |
| 2018-12-19 | $18.62 | $18.62 | $17.99 | $18.16 | $17.28 | 1,543,819 |
| 2018-12-18 | $17.72 | $18.15 | $17.46 | $18.08 | $17.21 | 2,060,239 |
| 2018-12-17 | $18.30 | $18.70 | $17.38 | $17.44 | $16.60 | 1,608,472 |
| 2018-12-14 | $18.52 | $18.56 | $18.22 | $18.30 | $17.42 | 1,133,494 |
| 2018-12-13 | $18.53 | $18.93 | $18.48 | $18.63 | $17.73 | 851,496 |
| 2018-12-12 | $18.63 | $18.87 | $18.36 | $18.54 | $17.64 | 1,070,177 |
| 2018-12-11 | $19.24 | $19.49 | $18.06 | $18.48 | $17.59 | 1,848,707 |
| 2018-12-10 | $19.17 | $19.34 | $18.95 | $19.09 | $18.17 | 1,700,866 |
| 2018-12-07 | $19.30 | $19.81 | $19.07 | $19.19 | $18.26 | 1,677,222 |
| 2018-12-06 | $19.16 | $19.42 | $18.70 | $19.30 | $18.37 | 1,709,744 |
| 2018-12-04 | $19.51 | $19.73 | $19.09 | $19.25 | $18.32 | 1,040,860 |
| 2018-12-03 | $19.71 | $19.71 | $19.05 | $19.53 | $18.59 | 1,251,940 |
| 2018-11-30 | $20.32 | $20.32 | $19.41 | $19.55 | $18.60 | 1,647,549 |
| 2018-11-29 | $20.45 | $20.62 | $19.72 | $20.37 | $19.39 | 1,490,772 |
| 2018-11-28 | $20.14 | $20.90 | $19.86 | $20.80 | $19.79 | 1,287,651 |
| 2018-11-27 | $19.88 | $20.39 | $19.56 | $20.05 | $19.08 | 811,551 |
| 2018-11-26 | $20.42 | $20.42 | $19.79 | $19.92 | $18.96 | 1,129,655 |
| 2018-11-23 | $20.46 | $20.53 | $20.13 | $20.33 | $19.35 | 559,495 |
| 2018-11-21 | $20.46 | $20.81 | $20.34 | $20.63 | $19.63 | 865,252 |
| 2018-11-20 | $20.74 | $20.82 | $20.27 | $20.46 | $19.47 | 1,052,310 |
| 2018-11-19 | $20.90 | $21.31 | $20.73 | $20.96 | $19.95 | 1,009,806 |
| 2018-11-16 | $20.73 | $20.94 | $20.15 | $20.92 | $19.91 | 1,203,557 |
| 2018-11-15 | $21.39 | $21.44 | $20.70 | $20.87 | $19.86 | 791,798 |
| 2018-11-14 | $21.78 | $22.04 | $21.51 | $21.57 | $20.53 | 802,256 |
| 2018-11-13 | $21.41 | $21.73 | $21.41 | $21.58 | $20.54 | 710,328 |
| 2018-11-12 | $21.48 | $21.82 | $21.32 | $21.42 | $20.30 | 939,622 |
| 2018-11-09 | $21.68 | $22.04 | $21.32 | $21.55 | $20.42 | 1,186,730 |
| 2018-11-08 | $21.78 | $22.00 | $21.74 | $21.78 | $20.64 | 1,136,320 |
| 2018-11-07 | $21.50 | $21.89 | $21.37 | $21.88 | $20.74 | 1,224,044 |
| 2018-11-06 | $21.12 | $21.58 | $21.08 | $21.51 | $20.39 | 1,139,980 |
| 2018-11-05 | $20.90 | $21.18 | $20.59 | $21.16 | $20.05 | 1,282,652 |
| 2018-11-02 | $20.40 | $20.94 | $20.39 | $20.90 | $19.81 | 989,124 |
| 2018-11-01 | $19.99 | $20.64 | $19.92 | $20.40 | $19.33 | 1,045,292 |
| 2018-10-31 | $20.46 | $20.61 | $19.47 | $19.95 | $18.91 | 1,944,873 |
| 2018-10-30 | $19.24 | $20.45 | $18.83 | $20.33 | $19.27 | 1,871,548 |
| 2018-10-29 | $20.30 | $20.79 | $19.03 | $19.15 | $18.15 | 3,086,202 |
| 2018-10-26 | $19.32 | $19.59 | $18.72 | $18.82 | $17.84 | 2,514,246 |
| 2018-10-25 | $19.48 | $19.72 | $19.21 | $19.53 | $18.51 | 1,470,262 |
| 2018-10-24 | $19.95 | $20.13 | $19.24 | $19.25 | $18.24 | 1,649,076 |
| 2018-10-23 | $19.75 | $20.06 | $19.69 | $19.97 | $18.93 | 1,579,514 |
| 2018-10-22 | $19.54 | $19.99 | $19.54 | $19.93 | $18.89 | 618,749 |
| 2018-10-19 | $19.86 | $19.91 | $19.46 | $19.56 | $18.54 | 862,329 |
| 2018-10-18 | $20.25 | $20.36 | $19.65 | $19.67 | $18.64 | 1,146,430 |
| 2018-10-17 | $20.14 | $20.62 | $20.07 | $20.37 | $19.30 | 723,084 |
| 2018-10-16 | $19.85 | $20.34 | $19.79 | $20.22 | $19.16 | 816,481 |
| 2018-10-15 | $19.53 | $19.98 | $19.49 | $19.84 | $18.80 | 696,056 |
| 2018-10-12 | $19.81 | $19.94 | $19.54 | $19.61 | $18.58 | 892,979 |
| 2018-10-11 | $20.00 | $20.23 | $19.58 | $19.58 | $18.56 | 986,227 |
| 2018-10-10 | $20.16 | $20.49 | $20.00 | $20.03 | $18.98 | 839,244 |
| 2018-10-09 | $20.30 | $20.67 | $20.07 | $20.23 | $19.17 | 880,978 |
| 2018-10-08 | $19.89 | $20.33 | $19.89 | $20.28 | $19.22 | 1,277,863 |
| 2018-10-05 | $19.76 | $20.09 | $19.72 | $19.89 | $18.85 | 838,493 |
| 2018-10-04 | $19.50 | $19.81 | $19.15 | $19.78 | $18.75 | 650,164 |
| 2018-10-03 | $19.75 | $19.98 | $19.48 | $19.51 | $18.49 | 738,626 |
| 2018-10-02 | $19.57 | $19.75 | $19.42 | $19.66 | $18.63 | 921,035 |
| 2018-10-01 | $19.90 | $19.98 | $19.50 | $19.59 | $18.57 | 689,790 |
| 2018-09-28 | $19.96 | $20.25 | $19.63 | $19.79 | $18.76 | 977,116 |
| 2018-09-27 | $20.08 | $20.25 | $19.96 | $20.03 | $18.98 | 1,076,015 |
| 2018-09-26 | $19.84 | $20.14 | $19.73 | $19.99 | $18.94 | 1,611,964 |
| 2018-09-25 | $19.91 | $20.04 | $19.72 | $19.85 | $18.81 | 1,347,906 |
| 2018-09-24 | $19.04 | $19.93 | $19.04 | $19.91 | $18.87 | 1,933,617 |
| 2018-09-21 | $20.39 | $20.70 | $20.04 | $20.13 | $19.08 | 1,894,799 |
| 2018-09-20 | $19.98 | $20.38 | $19.67 | $20.34 | $19.28 | 1,372,239 |
| 2018-09-19 | $19.88 | $20.11 | $19.73 | $19.81 | $18.77 | 665,032 |
| 2018-09-18 | $19.40 | $20.32 | $19.27 | $19.89 | $18.85 | 1,654,302 |
| 2018-09-17 | $19.10 | $19.85 | $19.10 | $19.46 | $18.44 | 1,527,119 |
| 2018-09-14 | $18.60 | $19.40 | $18.47 | $19.29 | $18.28 | 1,573,542 |
| 2018-09-13 | $18.58 | $18.64 | $18.05 | $18.54 | $17.57 | 1,389,235 |
| 2018-09-12 | $18.70 | $18.99 | $18.57 | $18.58 | $17.61 | 751,186 |
| 2018-09-11 | $19.33 | $19.76 | $18.66 | $18.71 | $17.73 | 1,504,894 |
| 2018-09-10 | $19.75 | $19.75 | $19.08 | $19.14 | $18.14 | 830,005 |
| 2018-09-07 | $19.29 | $19.88 | $19.23 | $19.70 | $18.67 | 1,273,994 |
| 2018-09-06 | $19.28 | $19.42 | $19.16 | $19.28 | $18.27 | 1,033,954 |
| 2018-09-05 | $18.87 | $19.38 | $18.64 | $19.32 | $18.31 | 1,767,204 |
| 2018-09-04 | $19.29 | $19.47 | $18.84 | $18.86 | $17.87 | 1,066,872 |
| 2018-08-31 | $18.94 | $19.42 | $18.78 | $19.30 | $18.29 | 1,463,742 |
| 2018-08-30 | $19.29 | $19.29 | $18.91 | $18.92 | $17.93 | 846,963 |
| 2018-08-29 | $19.23 | $19.37 | $19.06 | $19.34 | $18.33 | 727,248 |
| 2018-08-28 | $18.96 | $19.29 | $18.86 | $19.26 | $18.25 | 1,000,220 |
| 2018-08-27 | $19.09 | $19.41 | $18.95 | $18.97 | $17.98 | 1,304,915 |
| 2018-08-24 | $19.22 | $19.34 | $19.00 | $19.10 | $18.10 | 814,314 |
| 2018-08-23 | $19.21 | $19.31 | $18.94 | $19.20 | $18.20 | 826,299 |
| 2018-08-22 | $19.22 | $19.34 | $19.02 | $19.24 | $18.23 | 794,522 |
| 2018-08-21 | $19.41 | $19.49 | $19.17 | $19.19 | $18.19 | 693,510 |
| 2018-08-20 | $19.42 | $19.61 | $19.24 | $19.36 | $18.35 | 695,837 |
| 2018-08-17 | $19.04 | $19.53 | $18.99 | $19.48 | $18.46 | 997,055 |
| 2018-08-16 | $19.04 | $19.13 | $18.84 | $19.10 | $18.10 | 1,588,115 |
| 2018-08-15 | $18.69 | $19.15 | $18.52 | $19.03 | $18.03 | 1,401,460 |
| 2018-08-14 | $18.17 | $18.84 | $18.13 | $18.73 | $17.75 | 1,915,026 |
| 2018-08-13 | $18.22 | $18.37 | $17.97 | $18.13 | $17.18 | 1,177,353 |
| 2018-08-10 | $18.47 | $18.47 | $18.16 | $18.23 | $17.28 | 1,485,787 |
| 2018-08-09 | $18.54 | $18.86 | $18.49 | $18.68 | $17.70 | 1,024,361 |
| 2018-08-08 | $18.37 | $18.80 | $18.36 | $18.46 | $17.49 | 1,599,462 |
| 2018-08-07 | $18.46 | $18.47 | $18.18 | $18.44 | $17.39 | 1,006,602 |
| 2018-08-06 | $18.06 | $18.81 | $18.04 | $18.43 | $17.38 | 1,489,744 |
| 2018-08-03 | $18.68 | $18.84 | $18.11 | $18.13 | $17.10 | 1,453,110 |
| 2018-08-02 | $18.35 | $18.82 | $18.33 | $18.60 | $17.54 | 1,238,205 |
| 2018-08-01 | $19.26 | $19.26 | $18.18 | $18.40 | $17.35 | 2,665,645 |
| 2018-07-31 | $19.61 | $19.95 | $18.54 | $19.34 | $18.24 | 3,123,364 |
| 2018-07-30 | $21.64 | $21.64 | $19.22 | $19.51 | $18.40 | 2,919,028 |
| 2018-07-27 | $20.13 | $20.25 | $19.51 | $19.55 | $18.44 | 2,510,466 |
| 2018-07-26 | $20.01 | $20.43 | $19.92 | $19.98 | $18.84 | 1,124,348 |
| 2018-07-25 | $20.49 | $20.61 | $20.05 | $20.14 | $18.99 | 1,073,160 |
| 2018-07-24 | $21.32 | $21.32 | $20.44 | $20.44 | $19.28 | 1,906,703 |
| 2018-07-23 | $21.33 | $21.65 | $21.28 | $21.34 | $20.13 | 939,333 |
| 2018-07-20 | $21.56 | $21.69 | $21.31 | $21.42 | $20.20 | 740,462 |
| 2018-07-19 | $21.19 | $21.80 | $21.06 | $21.54 | $20.31 | 1,006,167 |
| 2018-07-18 | $20.92 | $21.49 | $20.90 | $21.25 | $20.04 | 1,743,560 |
| 2018-07-17 | $21.33 | $21.56 | $20.63 | $20.78 | $19.60 | 1,859,021 |
| 2018-07-16 | $21.02 | $21.05 | $20.47 | $20.71 | $19.53 | 973,798 |
| 2018-07-13 | $20.73 | $21.10 | $20.71 | $21.07 | $19.87 | 1,547,647 |
| 2018-07-12 | $20.61 | $20.99 | $20.48 | $20.80 | $19.62 | 1,996,305 |
| 2018-07-11 | $19.93 | $20.56 | $19.86 | $20.38 | $19.22 | 1,399,970 |
| 2018-07-10 | $19.81 | $20.18 | $19.77 | $19.97 | $18.83 | 1,566,427 |
| 2018-07-09 | $19.56 | $20.05 | $19.43 | $19.77 | $18.65 | 1,855,983 |
| 2018-07-06 | $19.45 | $19.72 | $19.00 | $19.54 | $18.43 | 1,074,426 |
| 2018-07-05 | $19.57 | $19.70 | $19.26 | $19.44 | $18.33 | 943,190 |
| 2018-07-03 | $19.67 | $19.67 | $19.06 | $19.46 | $18.35 | 993,558 |
| 2018-07-02 | $19.96 | $20.10 | $19.25 | $19.65 | $18.53 | 1,736,584 |
| 2018-06-29 | $20.36 | $20.51 | $19.98 | $20.10 | $18.96 | 1,519,483 |
| 2018-06-28 | $20.71 | $20.83 | $20.12 | $20.28 | $19.13 | 1,603,650 |
| 2018-06-27 | $21.59 | $21.59 | $20.34 | $20.64 | $19.47 | 1,897,242 |
| 2018-06-26 | $21.73 | $21.83 | $21.34 | $21.63 | $20.40 | 1,760,371 |
| 2018-06-25 | $21.78 | $22.06 | $21.72 | $21.93 | $20.68 | 1,283,130 |
| 2018-06-22 | $22.58 | $22.60 | $21.68 | $21.99 | $20.74 | 2,537,457 |
| 2018-06-21 | $22.27 | $23.16 | $22.27 | $22.57 | $21.29 | 2,132,882 |
| 2018-06-20 | $22.53 | $22.53 | $21.96 | $22.12 | $20.86 | 1,201,699 |
| 2018-06-19 | $22.53 | $23.02 | $22.23 | $22.54 | $21.26 | 1,523,323 |
| 2018-06-18 | $22.29 | $22.61 | $22.19 | $22.56 | $21.28 | 2,132,320 |
| 2018-06-15 | $21.72 | $22.42 | $21.66 | $22.30 | $21.03 | 2,101,864 |
| 2018-06-14 | $21.63 | $21.99 | $21.54 | $21.78 | $20.54 | 1,158,339 |
| 2018-06-13 | $21.84 | $21.96 | $21.58 | $21.68 | $20.45 | 1,069,648 |
| 2018-06-12 | $21.71 | $21.88 | $21.64 | $21.78 | $20.54 | 1,185,626 |
| 2018-06-11 | $21.47 | $21.69 | $21.25 | $21.62 | $20.39 | 956,859 |
| 2018-06-08 | $21.26 | $21.54 | $21.08 | $21.52 | $20.30 | 1,411,026 |
| 2018-06-07 | $21.96 | $22.36 | $21.10 | $21.24 | $20.03 | 2,268,481 |
| 2018-06-06 | $21.74 | $22.15 | $21.68 | $21.90 | $20.65 | 1,736,979 |
| 2018-06-05 | $21.19 | $21.71 | $21.03 | $21.70 | $20.47 | 1,499,100 |
| 2018-06-04 | $21.01 | $21.63 | $20.95 | $21.14 | $19.94 | 1,776,379 |
| 2018-06-01 | $21.35 | $21.43 | $20.88 | $20.90 | $19.71 | 1,439,777 |
| 2018-05-31 | $21.86 | $21.92 | $21.03 | $21.22 | $20.01 | 1,832,953 |
| 2018-05-30 | $21.66 | $21.96 | $21.65 | $21.81 | $20.57 | 1,333,750 |
| 2018-05-29 | $21.35 | $21.69 | $21.24 | $21.66 | $20.43 | 2,022,816 |
| 2018-05-25 | $21.56 | $21.69 | $21.35 | $21.39 | $20.17 | 2,871,177 |
| 2018-05-24 | $21.12 | $21.69 | $21.02 | $21.59 | $20.36 | 2,807,685 |
| 2018-05-23 | $21.08 | $21.37 | $21.02 | $21.18 | $19.98 | 2,427,574 |
| 2018-05-22 | $21.63 | $21.96 | $21.05 | $21.27 | $20.06 | 2,068,506 |
| 2018-05-21 | $21.37 | $21.66 | $21.30 | $21.42 | $20.20 | 1,946,349 |
| 2018-05-18 | $22.02 | $22.07 | $21.16 | $21.32 | $20.11 | 2,170,395 |
| 2018-05-17 | $22.10 | $22.42 | $21.89 | $22.01 | $20.76 | 1,894,593 |
| 2018-05-16 | $21.95 | $22.33 | $21.87 | $22.07 | $20.81 | 1,687,949 |
| 2018-05-15 | $22.25 | $22.47 | $21.91 | $21.98 | $20.73 | 1,597,822 |
| 2018-05-14 | $23.42 | $23.50 | $22.14 | $22.20 | $20.94 | 2,117,802 |
| 2018-05-11 | $23.87 | $24.03 | $23.26 | $23.35 | $22.02 | 1,797,839 |
| 2018-05-10 | $23.96 | $23.96 | $23.66 | $23.83 | $22.47 | 1,181,729 |
| 2018-05-09 | $24.36 | $24.49 | $23.93 | $23.95 | $22.59 | 1,423,598 |
| 2018-05-08 | $23.96 | $24.47 | $23.96 | $24.38 | $22.99 | 1,432,970 |
| 2018-05-07 | $20.47 | $24.39 | $20.47 | $23.95 | $22.59 | 1,697,940 |
| 2018-05-04 | $24.12 | $24.77 | $24.11 | $24.42 | $23.03 | 1,634,204 |
| 2018-05-03 | $24.38 | $24.51 | $24.07 | $24.27 | $22.81 | 998,194 |
| 2018-05-02 | $24.55 | $24.91 | $24.38 | $24.47 | $22.99 | 1,778,932 |
| 2018-05-01 | $23.61 | $24.76 | $23.28 | $24.51 | $23.03 | 5,488,929 |
| 2018-04-30 | $24.06 | $24.29 | $23.66 | $23.66 | $22.23 | 1,865,570 |
| 2018-04-27 | $24.10 | $24.48 | $23.88 | $24.11 | $22.65 | 2,279,002 |
| 2018-04-26 | $24.50 | $24.51 | $23.79 | $23.99 | $22.54 | 5,213,899 |
| 2018-04-25 | $23.67 | $23.74 | $23.35 | $23.48 | $22.06 | 2,252,459 |
| 2018-04-24 | $23.75 | $23.98 | $23.49 | $23.68 | $22.25 | 1,851,098 |
| 2018-04-23 | $23.79 | $23.91 | $23.49 | $23.66 | $22.23 | 1,109,685 |
| 2018-04-20 | $23.65 | $23.86 | $23.38 | $23.71 | $22.28 | 1,500,826 |
| 2018-04-19 | $23.65 | $23.86 | $23.47 | $23.73 | $22.30 | 845,924 |
| 2018-04-18 | $23.78 | $23.94 | $23.53 | $23.65 | $22.22 | 1,309,133 |
| 2018-04-17 | $23.71 | $23.97 | $23.50 | $23.66 | $22.23 | 1,130,935 |
| 2018-04-16 | $23.34 | $23.94 | $23.34 | $23.65 | $22.22 | 1,795,935 |
| 2018-04-13 | $23.29 | $23.54 | $22.61 | $23.30 | $21.89 | 3,161,397 |
| 2018-04-12 | $23.94 | $24.19 | $23.20 | $23.27 | $21.87 | 2,418,833 |
| 2018-04-11 | $24.27 | $24.70 | $23.72 | $23.92 | $22.48 | 1,669,580 |
| 2018-04-10 | $24.60 | $24.61 | $24.18 | $24.38 | $22.91 | 2,521,996 |
| 2018-04-09 | $24.91 | $24.91 | $24.23 | $24.32 | $22.85 | 1,607,002 |
| 2018-04-06 | $24.74 | $25.00 | $24.59 | $24.69 | $23.20 | 1,261,167 |
| 2018-04-05 | $24.82 | $24.90 | $24.40 | $24.80 | $23.30 | 1,083,408 |
| 2018-04-04 | $24.05 | $24.84 | $23.96 | $24.71 | $23.22 | 804,655 |
| 2018-04-03 | $24.18 | $24.55 | $24.11 | $24.48 | $23.00 | 611,812 |
| 2018-04-02 | $24.30 | $24.64 | $23.77 | $24.07 | $22.62 | 953,866 |
| 2018-03-29 | $24.35 | $24.45 | $24.06 | $24.28 | $22.81 | 1,176,244 |
| 2018-03-28 | $24.08 | $24.61 | $24.03 | $24.32 | $22.85 | 695,536 |
| 2018-03-27 | $24.51 | $24.75 | $24.00 | $24.11 | $22.65 | 1,236,805 |
| 2018-03-26 | $24.09 | $24.61 | $24.09 | $24.48 | $23.00 | 1,399,322 |
| 2018-03-23 | $23.72 | $24.37 | $23.56 | $23.82 | $22.38 | 1,296,968 |
| 2018-03-22 | $23.84 | $24.07 | $23.61 | $23.70 | $22.27 | 705,377 |
| 2018-03-21 | $24.16 | $24.75 | $24.02 | $24.12 | $22.66 | 1,201,335 |
| 2018-03-20 | $24.11 | $24.85 | $24.11 | $24.16 | $22.70 | 1,323,556 |
| 2018-03-19 | $23.77 | $24.05 | $23.68 | $24.00 | $22.55 | 827,702 |
| 2018-03-16 | $23.57 | $24.04 | $23.48 | $23.85 | $22.41 | 1,031,451 |
| 2018-03-15 | $23.66 | $23.87 | $23.36 | $23.54 | $22.12 | 673,300 |
| 2018-03-14 | $24.19 | $24.29 | $23.59 | $23.62 | $22.19 | 879,112 |
| 2018-03-13 | $24.44 | $24.64 | $24.12 | $24.18 | $22.72 | 726,060 |
| 2018-03-12 | $24.46 | $24.50 | $24.09 | $24.28 | $22.81 | 566,538 |
| 2018-03-09 | $24.00 | $24.45 | $23.95 | $24.37 | $22.90 | 1,106,967 |
| 2018-03-08 | $24.09 | $24.12 | $23.78 | $23.99 | $22.54 | 1,173,778 |
| 2018-03-07 | $23.50 | $24.02 | $23.36 | $24.00 | $22.55 | 897,162 |
| 2018-03-06 | $23.87 | $24.04 | $23.61 | $23.77 | $22.34 | 1,053,279 |
| 2018-03-05 | $23.78 | $24.05 | $23.72 | $23.89 | $22.45 | 1,438,251 |
| 2018-03-02 | $23.40 | $23.79 | $22.75 | $23.74 | $22.31 | 3,006,195 |
| 2018-03-01 | $22.75 | $23.42 | $22.33 | $23.00 | $21.53 | 2,092,400 |
| 2018-02-28 | $23.47 | $23.75 | $23.04 | $23.09 | $21.61 | 855,799 |
| 2018-02-27 | $23.78 | $24.00 | $23.36 | $23.46 | $21.96 | 1,188,835 |
| 2018-02-26 | $23.90 | $24.10 | $23.14 | $23.74 | $22.22 | 1,648,103 |
| 2018-02-23 | $24.23 | $24.44 | $23.70 | $24.11 | $22.57 | 1,878,536 |
| 2018-02-22 | $23.02 | $24.22 | $22.61 | $23.75 | $22.23 | 3,583,852 |
| 2018-02-21 | $20.89 | $22.37 | $20.85 | $22.02 | $20.61 | 2,024,628 |
| 2018-02-20 | $20.66 | $21.04 | $20.41 | $20.89 | $19.56 | 859,921 |
| 2018-02-16 | $21.80 | $22.00 | $20.75 | $20.79 | $19.46 | 2,659,152 |
| 2018-02-15 | $21.35 | $22.06 | $21.31 | $21.89 | $20.49 | 778,082 |
| 2018-02-14 | $20.69 | $21.33 | $20.68 | $21.24 | $19.88 | 769,839 |
| 2018-02-13 | $20.66 | $20.82 | $20.47 | $20.74 | $19.41 | 601,929 |
| 2018-02-12 | $20.82 | $21.15 | $20.36 | $20.73 | $19.41 | 823,991 |
| 2018-02-09 | $20.95 | $20.95 | $20.13 | $20.73 | $19.41 | 753,572 |
| 2018-02-08 | $21.18 | $21.29 | $20.74 | $20.74 | $19.41 | 542,318 |
| 2018-02-07 | $21.06 | $21.65 | $21.00 | $21.16 | $19.81 | 1,311,349 |
| 2018-02-06 | $20.65 | $21.32 | $20.49 | $21.14 | $19.79 | 1,003,611 |
| 2018-02-05 | $21.77 | $22.11 | $21.02 | $21.02 | $19.68 | 675,786 |
| 2018-02-02 | $22.24 | $22.37 | $21.80 | $21.91 | $20.51 | 363,630 |
| 2018-02-01 | $21.98 | $22.39 | $21.90 | $22.36 | $20.93 | 372,921 |
| 2018-01-31 | $22.12 | $22.22 | $21.96 | $22.03 | $20.62 | 440,709 |
| 2018-01-30 | $22.32 | $22.33 | $21.85 | $22.10 | $20.69 | 630,429 |
| 2018-01-29 | $22.42 | $22.50 | $22.24 | $22.37 | $20.94 | 797,984 |
| 2018-01-26 | $22.08 | $22.47 | $22.07 | $22.40 | $20.97 | 714,907 |
| 2018-01-25 | $22.06 | $22.23 | $21.85 | $21.94 | $20.54 | 493,093 |
| 2018-01-24 | $21.96 | $22.30 | $21.66 | $22.02 | $20.61 | 680,866 |
| 2018-01-23 | $21.74 | $21.94 | $21.63 | $21.83 | $20.43 | 577,125 |
| 2018-01-22 | $21.90 | $21.97 | $21.36 | $21.70 | $20.31 | 676,726 |
| 2018-01-19 | $21.13 | $21.99 | $20.82 | $21.90 | $20.50 | 1,305,384 |
| 2018-01-18 | $21.86 | $22.18 | $21.86 | $21.96 | $20.56 | 728,684 |
| 2018-01-17 | $21.95 | $22.44 | $21.73 | $21.94 | $20.54 | 1,177,896 |
| 2018-01-16 | $22.45 | $22.59 | $21.72 | $21.83 | $20.43 | 1,304,865 |
| 2018-01-12 | $22.41 | $22.96 | $22.28 | $22.35 | $20.92 | 1,126,886 |
| 2018-01-11 | $21.87 | $22.47 | $21.79 | $22.33 | $20.90 | 748,438 |
| 2018-01-10 | $21.81 | $22.01 | $21.65 | $21.83 | $20.43 | 330,383 |
| 2018-01-09 | $21.96 | $22.16 | $21.77 | $21.86 | $20.46 | 484,957 |
| 2018-01-08 | $21.84 | $22.05 | $21.48 | $21.94 | $20.54 | 850,460 |
| 2018-01-05 | $22.21 | $22.31 | $21.86 | $21.90 | $20.50 | 517,090 |
| 2018-01-04 | $22.18 | $22.46 | $21.94 | $22.02 | $20.61 | 508,516 |
| 2018-01-03 | $21.74 | $22.29 | $21.61 | $22.07 | $20.66 | 935,214 |
| 2018-01-02 | $21.47 | $21.82 | $21.47 | $21.74 | $20.35 | 684,728 |
| 2017-12-29 | $21.57 | $21.83 | $21.32 | $21.34 | $19.98 | 605,287 |
| 2017-12-28 | $21.42 | $21.65 | $21.32 | $21.59 | $20.21 | 585,407 |
| 2017-12-27 | $21.27 | $21.41 | $21.26 | $21.35 | $19.99 | 337,691 |
| 2017-12-26 | $21.13 | $21.47 | $21.13 | $21.29 | $19.93 | 508,059 |
| 2017-12-22 | $21.40 | $21.50 | $21.08 | $21.14 | $19.79 | 924,135 |
| 2017-12-21 | $21.00 | $21.40 | $20.96 | $21.21 | $19.85 | 944,917 |
| 2017-12-20 | $21.38 | $21.49 | $20.91 | $20.92 | $19.58 | 461,920 |
| 2017-12-19 | $21.28 | $21.58 | $21.00 | $21.30 | $19.94 | 681,851 |
| 2017-12-18 | $21.07 | $21.40 | $21.00 | $21.15 | $19.80 | 837,952 |
| 2017-12-15 | $21.00 | $21.14 | $20.57 | $20.87 | $19.54 | 1,991,718 |
| 2017-12-14 | $21.27 | $21.36 | $20.87 | $20.95 | $19.61 | 902,785 |
| 2017-12-13 | $21.45 | $21.67 | $21.21 | $21.28 | $19.92 | 815,194 |
| 2017-12-12 | $21.40 | $21.50 | $21.18 | $21.37 | $20.00 | 1,042,849 |
| 2017-12-11 | $21.54 | $21.61 | $21.17 | $21.33 | $19.97 | 1,285,600 |
| 2017-12-08 | $21.76 | $21.76 | $21.31 | $21.58 | $20.20 | 951,616 |
| 2017-12-07 | $21.82 | $22.01 | $21.63 | $21.71 | $20.32 | 797,131 |
| 2017-12-06 | $21.66 | $22.18 | $21.57 | $21.73 | $20.34 | 1,750,575 |
| 2017-12-05 | $22.21 | $22.47 | $21.58 | $22.42 | $20.99 | 1,634,538 |
| 2017-12-04 | $21.62 | $22.46 | $21.56 | $22.15 | $20.73 | 1,623,874 |
| 2017-12-01 | $21.54 | $21.54 | $20.92 | $21.43 | $20.06 | 981,242 |
| 2017-11-30 | $21.39 | $21.74 | $21.11 | $21.47 | $20.10 | 1,297,234 |
| 2017-11-29 | $20.83 | $21.64 | $20.71 | $21.37 | $20.00 | 1,585,885 |
| 2017-11-28 | $20.33 | $21.00 | $20.00 | $20.81 | $19.48 | 1,990,779 |
| 2017-11-27 | $20.50 | $20.64 | $20.00 | $20.11 | $18.82 | 1,317,605 |
| 2017-11-24 | $20.15 | $20.57 | $20.06 | $20.50 | $19.19 | 910,090 |
| 2017-11-22 | $20.27 | $20.64 | $19.91 | $20.12 | $18.83 | 2,318,980 |
| 2017-11-21 | $20.56 | $20.93 | $20.04 | $20.83 | $19.50 | 3,928,736 |
| 2017-11-20 | $18.16 | $21.00 | $17.80 | $20.54 | $19.23 | 2,036,010 |
| 2017-11-17 | $17.78 | $18.30 | $17.77 | $18.27 | $17.10 | 1,144,607 |
| 2017-11-16 | $17.78 | $17.87 | $17.65 | $17.78 | $16.64 | 1,170,595 |
| 2017-11-15 | $17.70 | $17.81 | $17.43 | $17.76 | $16.63 | 2,024,297 |
| 2017-11-14 | $17.48 | $18.08 | $17.33 | $17.75 | $16.62 | 3,599,914 |
| 2017-11-13 | $16.86 | $17.18 | $16.82 | $17.11 | $16.02 | 921,752 |
| 2017-11-10 | $16.86 | $17.11 | $16.78 | $16.98 | $15.89 | 902,492 |
| 2017-11-09 | $16.92 | $17.11 | $16.80 | $17.02 | $15.86 | 1,225,483 |
| 2017-11-08 | $16.38 | $17.01 | $16.30 | $16.93 | $15.77 | 2,816,320 |
| 2017-11-07 | $16.85 | $17.01 | $16.48 | $16.53 | $15.40 | 2,409,909 |
| 2017-11-06 | $17.13 | $17.42 | $16.73 | $16.94 | $15.78 | 1,835,322 |
| 2017-11-03 | $17.50 | $18.49 | $17.21 | $17.30 | $16.12 | 3,944,971 |
| 2017-11-02 | $17.51 | $17.72 | $17.21 | $17.30 | $16.12 | 2,160,196 |
| 2017-11-01 | $17.85 | $17.95 | $17.56 | $17.60 | $16.40 | 1,073,557 |
| 2017-10-31 | $18.04 | $18.15 | $17.66 | $17.78 | $16.57 | 1,279,713 |
| 2017-10-30 | $17.92 | $18.06 | $17.66 | $17.95 | $16.72 | 1,402,826 |
| 2017-10-27 | $17.79 | $18.20 | $17.79 | $17.98 | $16.75 | 1,126,996 |
| 2017-10-26 | $17.54 | $17.93 | $17.54 | $17.78 | $16.57 | 791,413 |
| 2017-10-25 | $17.60 | $17.60 | $17.19 | $17.52 | $16.32 | 861,825 |
| 2017-10-24 | $17.47 | $17.72 | $17.40 | $17.67 | $16.46 | 838,300 |
| 2017-10-23 | $18.02 | $18.07 | $17.51 | $17.53 | $16.33 | 828,521 |
| 2017-10-20 | $18.20 | $18.44 | $17.97 | $18.01 | $16.78 | 1,505,654 |
| 2017-10-19 | $17.74 | $18.09 | $17.70 | $18.05 | $16.82 | 741,988 |
| 2017-10-18 | $17.90 | $17.90 | $17.37 | $17.77 | $16.56 | 1,115,064 |
| 2017-10-17 | $17.46 | $18.16 | $17.44 | $17.96 | $16.73 | 882,901 |
| 2017-10-16 | $17.57 | $17.77 | $17.31 | $17.51 | $16.31 | 931,038 |
| 2017-10-13 | $17.70 | $17.81 | $17.52 | $17.63 | $16.43 | 1,128,723 |
| 2017-10-12 | $17.40 | $17.72 | $17.18 | $17.71 | $16.50 | 1,153,669 |
| 2017-10-11 | $17.53 | $17.72 | $17.50 | $17.57 | $16.37 | 566,996 |
| 2017-10-10 | $17.41 | $17.64 | $17.30 | $17.56 | $16.36 | 718,378 |
| 2017-10-09 | $17.56 | $17.56 | $17.15 | $17.33 | $16.15 | 909,215 |
| 2017-10-06 | $17.42 | $17.71 | $17.32 | $17.56 | $16.36 | 826,455 |
| 2017-10-05 | $17.05 | $17.46 | $16.99 | $17.33 | $16.15 | 1,120,153 |
| 2017-10-04 | $17.20 | $17.42 | $16.96 | $16.99 | $15.83 | 1,005,749 |
| 2017-10-03 | $17.71 | $17.77 | $17.12 | $17.17 | $16.00 | 1,235,522 |
| 2017-10-02 | $17.56 | $17.66 | $17.36 | $17.64 | $16.44 | 581,020 |
| 2017-09-29 | $17.55 | $17.81 | $17.38 | $17.60 | $16.40 | 842,697 |
| 2017-09-28 | $17.44 | $17.65 | $17.28 | $17.51 | $16.31 | 721,078 |
| 2017-09-27 | $17.29 | $17.53 | $17.09 | $17.42 | $16.23 | 1,180,767 |
| 2017-09-26 | $17.33 | $17.33 | $17.04 | $17.25 | $16.07 | 1,309,882 |
| 2017-09-25 | $17.22 | $17.51 | $17.07 | $17.39 | $16.20 | 1,356,603 |
| 2017-09-22 | $16.95 | $17.39 | $16.95 | $17.24 | $16.06 | 968,890 |
| 2017-09-21 | $17.01 | $17.08 | $16.80 | $16.94 | $15.78 | 611,156 |
| 2017-09-20 | $16.82 | $17.06 | $16.79 | $17.04 | $15.88 | 744,347 |
| 2017-09-19 | $16.84 | $17.08 | $16.52 | $16.83 | $15.68 | 1,457,136 |
| 2017-09-18 | $17.27 | $17.31 | $16.75 | $16.80 | $15.65 | 2,216,567 |
| 2017-09-15 | $17.19 | $17.48 | $16.98 | $17.18 | $16.01 | 3,984,640 |
| 2017-09-14 | $17.48 | $17.48 | $17.04 | $17.14 | $15.97 | 1,810,276 |
| 2017-09-13 | $17.23 | $18.06 | $17.23 | $17.56 | $16.36 | 1,469,399 |
| 2017-09-12 | $16.86 | $17.30 | $16.81 | $17.25 | $16.07 | 855,728 |
| 2017-09-11 | $16.88 | $17.17 | $16.76 | $16.87 | $15.72 | 1,414,251 |
| 2017-09-08 | $16.34 | $16.97 | $16.25 | $16.73 | $15.59 | 1,307,802 |
| 2017-09-07 | $16.52 | $16.61 | $16.11 | $16.37 | $15.25 | 2,229,896 |
| 2017-09-06 | $17.08 | $17.08 | $16.50 | $16.59 | $15.46 | 1,894,094 |
| 2017-09-05 | $17.17 | $17.18 | $16.79 | $17.13 | $15.96 | 1,517,205 |
| 2017-09-01 | $17.07 | $17.28 | $16.97 | $17.19 | $16.02 | 754,041 |
| 2017-08-31 | $17.01 | $17.05 | $16.79 | $17.01 | $15.85 | 1,320,174 |
| 2017-08-30 | $16.86 | $17.04 | $16.68 | $16.91 | $15.76 | 1,975,063 |
| 2017-08-29 | $17.09 | $17.20 | $16.69 | $16.83 | $15.68 | 2,094,352 |
| 2017-08-28 | $17.37 | $17.37 | $16.88 | $17.13 | $15.96 | 1,063,360 |
| 2017-08-25 | $17.15 | $17.55 | $17.03 | $17.39 | $16.20 | 956,593 |
| 2017-08-24 | $17.25 | $17.38 | $17.08 | $17.08 | $15.91 | 1,575,205 |
| 2017-08-23 | $17.15 | $17.30 | $16.97 | $17.19 | $16.02 | 2,505,838 |
| 2017-08-22 | $17.27 | $17.52 | $17.15 | $17.19 | $16.02 | 2,140,282 |
| 2017-08-21 | $17.75 | $17.75 | $17.21 | $17.27 | $16.09 | 796,731 |
| 2017-08-18 | $17.50 | $17.88 | $17.50 | $17.74 | $16.53 | 1,544,297 |
| 2017-08-17 | $17.63 | $17.98 | $17.57 | $17.60 | $16.40 | 1,077,077 |
| 2017-08-16 | $17.49 | $18.01 | $17.49 | $17.72 | $16.51 | 1,296,175 |
| 2017-08-15 | $17.49 | $17.62 | $17.34 | $17.40 | $16.21 | 1,179,875 |
| 2017-08-14 | $17.48 | $17.57 | $17.18 | $17.46 | $16.27 | 958,714 |
| 2017-08-11 | $17.36 | $17.57 | $17.15 | $17.43 | $16.24 | 742,418 |
| 2017-08-10 | $17.27 | $17.51 | $17.25 | $17.31 | $16.13 | 1,124,546 |
| 2017-08-09 | $17.33 | $17.47 | $17.16 | $17.28 | $16.10 | 901,311 |
| 2017-08-08 | $17.16 | $17.45 | $17.01 | $17.34 | $16.16 | 1,856,184 |
| 2017-08-07 | $17.01 | $17.32 | $17.01 | $17.22 | $16.04 | 1,234,587 |
| 2017-08-04 | $16.96 | $17.26 | $16.68 | $17.16 | $15.91 | 2,094,641 |
| 2017-08-03 | $17.26 | $17.56 | $16.95 | $16.95 | $15.72 | 1,544,572 |
| 2017-08-02 | $17.67 | $17.70 | $17.11 | $17.34 | $16.08 | 1,827,658 |
| 2017-08-01 | $17.51 | $17.74 | $17.24 | $17.68 | $16.40 | 2,251,376 |
| 2017-07-31 | $17.53 | $17.75 | $17.26 | $17.43 | $16.16 | 2,092,392 |
| 2017-07-28 | $18.24 | $18.25 | $17.22 | $17.58 | $16.30 | 2,797,280 |
| 2017-07-27 | $18.51 | $18.53 | $18.15 | $18.33 | $17.00 | 2,429,526 |
| 2017-07-26 | $20.03 | $20.50 | $18.16 | $18.53 | $17.18 | 6,453,963 |
| 2017-07-25 | $20.63 | $20.81 | $20.30 | $20.77 | $19.26 | 3,917,173 |
| 2017-07-24 | $21.14 | $21.32 | $20.61 | $20.61 | $19.11 | 2,002,571 |
| 2017-07-21 | $21.40 | $21.43 | $21.09 | $21.16 | $19.62 | 1,333,475 |
| 2017-07-20 | $21.23 | $21.59 | $21.17 | $21.29 | $19.74 | 870,428 |
| 2017-07-19 | $20.86 | $21.60 | $20.86 | $21.26 | $19.72 | 1,427,700 |
| 2017-07-18 | $21.03 | $21.17 | $20.77 | $20.91 | $19.39 | 1,069,429 |
| 2017-07-17 | $21.03 | $21.19 | $20.91 | $21.05 | $19.52 | 947,610 |
| 2017-07-14 | $21.41 | $21.53 | $21.09 | $21.11 | $19.58 | 803,592 |
| 2017-07-13 | $21.37 | $21.57 | $21.07 | $21.42 | $19.86 | 745,740 |
| 2017-07-12 | $21.44 | $21.70 | $21.32 | $21.39 | $19.84 | 750,255 |
| 2017-07-11 | $21.10 | $21.39 | $21.03 | $21.33 | $19.78 | 731,493 |
| 2017-07-10 | $21.20 | $21.26 | $20.87 | $21.10 | $19.57 | 646,653 |
| 2017-07-07 | $21.16 | $21.31 | $21.02 | $21.16 | $19.62 | 968,696 |
| 2017-07-06 | $21.21 | $21.38 | $21.04 | $21.14 | $19.61 | 952,639 |
| 2017-07-05 | $21.40 | $21.49 | $20.90 | $21.23 | $19.69 | 1,377,219 |
| 2017-07-03 | $21.35 | $21.52 | $21.23 | $21.36 | $19.81 | 636,797 |
| 2017-06-30 | $21.23 | $21.40 | $20.99 | $21.23 | $19.69 | 939,140 |
| 2017-06-29 | $20.98 | $21.44 | $20.98 | $21.20 | $19.66 | 904,360 |
| 2017-06-28 | $21.24 | $21.42 | $20.94 | $20.97 | $19.45 | 2,091,263 |
| 2017-06-27 | $20.97 | $21.25 | $20.96 | $21.16 | $19.62 | 1,343,026 |
| 2017-06-26 | $20.68 | $21.01 | $20.67 | $20.93 | $19.41 | 1,694,963 |
| 2017-06-23 | $20.90 | $20.90 | $20.63 | $20.70 | $19.20 | 1,537,276 |
| 2017-06-22 | $20.43 | $20.97 | $20.07 | $20.90 | $19.38 | 2,515,456 |
| 2017-06-21 | $20.61 | $20.70 | $20.26 | $20.29 | $18.82 | 1,547,961 |
| 2017-06-20 | $21.11 | $21.22 | $20.47 | $20.56 | $19.07 | 1,298,516 |
| 2017-06-19 | $21.21 | $21.51 | $20.90 | $21.21 | $19.67 | 1,112,316 |
| 2017-06-16 | $20.55 | $21.16 | $20.43 | $21.13 | $19.60 | 2,210,198 |
| 2017-06-15 | $20.87 | $21.14 | $20.57 | $20.66 | $19.16 | 2,246,367 |
| 2017-06-14 | $21.22 | $21.55 | $21.00 | $21.06 | $19.53 | 2,099,661 |
| 2017-06-13 | $21.46 | $21.64 | $21.03 | $21.08 | $19.55 | 2,230,896 |
| 2017-06-12 | $21.25 | $21.66 | $21.18 | $21.62 | $20.05 | 1,937,962 |
| 2017-06-09 | $20.86 | $21.50 | $20.79 | $21.30 | $19.75 | 2,050,073 |
| 2017-06-08 | $20.50 | $21.07 | $20.30 | $20.82 | $19.31 | 1,685,873 |
| 2017-06-07 | $20.56 | $20.68 | $20.38 | $20.45 | $18.97 | 1,387,967 |
| 2017-06-06 | $20.40 | $20.67 | $20.25 | $20.55 | $19.06 | 1,252,612 |
| 2017-06-05 | $20.36 | $20.63 | $20.33 | $20.51 | $19.02 | 1,221,428 |
| 2017-06-02 | $20.42 | $20.72 | $20.41 | $20.48 | $18.99 | 1,033,895 |
| 2017-06-01 | $20.13 | $20.39 | $19.95 | $20.38 | $18.90 | 1,435,276 |
| 2017-05-31 | $20.07 | $20.11 | $19.86 | $20.03 | $18.58 | 1,772,454 |
| 2017-05-30 | $20.45 | $20.56 | $19.82 | $19.98 | $18.53 | 1,478,157 |
| 2017-05-26 | $20.22 | $20.88 | $20.15 | $20.44 | $18.96 | 949,902 |
| 2017-05-25 | $20.36 | $20.52 | $20.20 | $20.26 | $18.79 | 1,424,306 |
| 2017-05-24 | $20.00 | $20.35 | $19.84 | $20.30 | $18.83 | 1,004,889 |
| 2017-05-23 | $20.24 | $20.25 | $19.94 | $19.97 | $18.52 | 978,264 |
| 2017-05-22 | $20.14 | $20.30 | $20.01 | $20.25 | $18.78 | 1,080,434 |
| 2017-05-19 | $20.01 | $20.42 | $19.78 | $20.12 | $18.66 | 1,802,661 |
| 2017-05-18 | $20.91 | $20.91 | $20.50 | $20.59 | $19.10 | 1,285,482 |
| 2017-05-17 | $21.15 | $21.47 | $20.86 | $20.89 | $19.37 | 1,178,492 |
| 2017-05-16 | $21.50 | $21.50 | $21.15 | $21.22 | $19.68 | 1,034,192 |
| 2017-05-15 | $21.56 | $21.87 | $21.30 | $21.43 | $19.87 | 1,799,850 |
| 2017-05-12 | $21.89 | $21.98 | $21.69 | $21.72 | $20.14 | 1,041,588 |
| 2017-05-11 | $21.89 | $22.06 | $21.60 | $21.96 | $20.37 | 1,324,263 |
| 2017-05-10 | $21.43 | $22.13 | $21.43 | $22.02 | $20.42 | 1,919,632 |
| 2017-05-09 | $21.20 | $21.74 | $21.20 | $21.51 | $19.95 | 1,426,153 |
| 2017-05-08 | $21.14 | $21.40 | $21.14 | $21.25 | $19.71 | 1,407,566 |
| 2017-05-05 | $21.65 | $21.74 | $21.04 | $21.21 | $19.67 | 1,881,760 |
| 2017-05-04 | $21.76 | $21.76 | $21.41 | $21.59 | $20.02 | 1,136,090 |
| 2017-05-03 | $21.68 | $21.95 | $21.55 | $21.81 | $20.15 | 1,190,335 |
| 2017-05-02 | $21.74 | $22.08 | $21.55 | $21.76 | $20.11 | 1,353,298 |
| 2017-05-01 | $21.76 | $22.16 | $21.60 | $21.94 | $20.27 | 2,124,098 |
| 2017-04-28 | $20.65 | $21.69 | $20.65 | $21.69 | $20.04 | 2,422,858 |
| 2017-04-27 | $21.30 | $21.32 | $20.97 | $21.07 | $19.47 | 1,698,278 |
| 2017-04-26 | $20.32 | $21.30 | $20.32 | $21.00 | $19.40 | 4,401,013 |
| 2017-04-25 | $20.24 | $20.38 | $19.81 | $19.83 | $18.32 | 2,136,296 |
| 2017-04-24 | $20.04 | $20.26 | $19.67 | $20.09 | $18.56 | 2,191,674 |
| 2017-04-21 | $19.70 | $19.92 | $19.56 | $19.78 | $18.28 | 1,554,620 |
| 2017-04-20 | $19.40 | $19.76 | $19.33 | $19.69 | $18.19 | 1,853,885 |
| 2017-04-19 | $19.31 | $19.41 | $19.15 | $19.22 | $17.76 | 1,220,911 |
| 2017-04-18 | $18.86 | $19.35 | $18.86 | $19.21 | $17.75 | 1,314,000 |
| 2017-04-17 | $19.60 | $19.71 | $18.84 | $18.98 | $17.54 | 2,483,234 |
| 2017-04-13 | $19.71 | $19.95 | $19.45 | $19.55 | $18.06 | 1,071,791 |
| 2017-04-12 | $19.71 | $19.73 | $19.45 | $19.65 | $18.16 | 515,108 |
| 2017-04-11 | $19.73 | $19.95 | $19.48 | $19.75 | $18.25 | 645,205 |
| 2017-04-10 | $19.65 | $19.80 | $19.46 | $19.67 | $18.17 | 1,137,554 |
| 2017-04-07 | $19.63 | $19.75 | $19.53 | $19.57 | $18.08 | 615,886 |
| 2017-04-06 | $19.49 | $19.78 | $19.36 | $19.72 | $18.22 | 1,094,559 |
| 2017-04-05 | $19.70 | $19.86 | $19.44 | $19.48 | $18.00 | 1,155,776 |
| 2017-04-04 | $19.76 | $19.80 | $19.46 | $19.55 | $18.06 | 981,318 |
| 2017-04-03 | $19.36 | $20.04 | $19.01 | $19.75 | $18.25 | 1,134,733 |
| 2017-03-31 | $19.65 | $19.87 | $19.56 | $19.73 | $18.23 | 938,706 |
| 2017-03-30 | $19.27 | $19.63 | $19.04 | $19.63 | $18.14 | 1,033,974 |
| 2017-03-29 | $19.18 | $19.53 | $19.13 | $19.20 | $17.74 | 954,427 |
| 2017-03-28 | $18.79 | $19.29 | $18.70 | $19.21 | $17.75 | 1,115,489 |
| 2017-03-27 | $19.14 | $19.21 | $18.60 | $18.79 | $17.36 | 1,297,818 |
| 2017-03-24 | $19.18 | $19.64 | $19.18 | $19.31 | $17.84 | 1,834,124 |
| 2017-03-23 | $19.11 | $19.55 | $18.98 | $19.16 | $17.70 | 1,823,601 |
| 2017-03-22 | $18.55 | $19.08 | $18.51 | $19.05 | $17.60 | 1,393,843 |
| 2017-03-21 | $18.67 | $19.16 | $18.58 | $18.58 | $17.17 | 2,566,434 |
| 2017-03-20 | $18.58 | $18.84 | $18.58 | $18.60 | $17.19 | 1,566,885 |
| 2017-03-17 | $18.35 | $18.78 | $18.35 | $18.60 | $17.19 | 2,504,365 |
| 2017-03-16 | $18.28 | $18.56 | $18.16 | $18.31 | $16.92 | 1,242,213 |
| 2017-03-15 | $17.83 | $18.28 | $17.72 | $18.14 | $16.76 | 1,533,287 |
| 2017-03-14 | $17.65 | $17.79 | $17.47 | $17.69 | $16.35 | 1,222,827 |
| 2017-03-13 | $18.00 | $18.19 | $17.64 | $17.66 | $16.32 | 1,241,313 |
| 2017-03-10 | $17.78 | $18.05 | $17.72 | $18.00 | $16.63 | 1,318,105 |
| 2017-03-09 | $17.27 | $17.86 | $17.20 | $17.77 | $16.42 | 1,966,179 |
| 2017-03-08 | $17.22 | $17.34 | $17.04 | $17.19 | $15.88 | 2,218,855 |
| 2017-03-07 | $17.32 | $17.38 | $17.05 | $17.23 | $15.92 | 2,121,931 |
| 2017-03-06 | $17.10 | $17.38 | $16.92 | $17.32 | $16.00 | 1,420,893 |
| 2017-03-03 | $17.17 | $17.39 | $17.05 | $17.14 | $15.84 | 743,927 |
| 2017-03-02 | $17.10 | $17.30 | $17.10 | $17.24 | $15.93 | 636,130 |
| 2017-03-01 | $17.26 | $17.39 | $17.09 | $17.16 | $15.86 | 1,479,989 |
| 2017-02-28 | $17.32 | $17.38 | $17.07 | $17.09 | $15.79 | 1,740,656 |
| 2017-02-27 | $17.28 | $17.49 | $17.23 | $17.32 | $16.00 | 1,179,966 |
| 2017-02-24 | $16.98 | $17.31 | $16.94 | $17.27 | $15.96 | 1,601,282 |
| 2017-02-23 | $17.50 | $17.52 | $16.95 | $17.09 | $15.79 | 3,541,354 |
| 2017-02-22 | $18.66 | $18.88 | $17.84 | $17.88 | $16.44 | 2,429,546 |
| 2017-02-21 | $18.50 | $18.99 | $18.37 | $18.82 | $17.31 | 2,379,777 |
| 2017-02-17 | $18.32 | $18.95 | $17.77 | $18.86 | $17.34 | 4,059,564 |
| 2017-02-16 | $18.18 | $18.41 | $17.78 | $17.91 | $16.47 | 1,599,010 |
| 2017-02-15 | $17.99 | $18.20 | $17.95 | $18.18 | $16.72 | 1,282,335 |
| 2017-02-14 | $18.08 | $18.30 | $17.97 | $18.05 | $16.60 | 1,733,957 |
| 2017-02-13 | $18.26 | $18.41 | $17.97 | $18.00 | $16.55 | 1,427,739 |
| 2017-02-10 | $17.95 | $18.32 | $17.91 | $18.26 | $16.79 | 807,087 |
| 2017-02-09 | $18.14 | $18.42 | $17.61 | $17.95 | $16.51 | 1,521,638 |
| 2017-02-08 | $17.14 | $17.66 | $17.04 | $17.58 | $16.17 | 1,124,351 |
| 2017-02-07 | $17.23 | $17.37 | $17.10 | $17.17 | $15.79 | 811,210 |
| 2017-02-06 | $17.23 | $17.49 | $17.21 | $17.25 | $15.86 | 718,117 |
| 2017-02-03 | $16.88 | $17.27 | $16.85 | $17.18 | $15.80 | 963,625 |
| 2017-02-02 | $17.05 | $17.21 | $16.91 | $17.05 | $15.68 | 695,882 |
| 2017-02-01 | $17.14 | $17.29 | $16.96 | $16.99 | $15.63 | 1,059,274 |
| 2017-01-31 | $16.97 | $17.15 | $16.87 | $17.11 | $15.74 | 1,267,979 |
| 2017-01-30 | $16.92 | $17.10 | $16.80 | $17.04 | $15.67 | 1,145,757 |
| 2017-01-27 | $17.09 | $17.10 | $16.79 | $16.99 | $15.63 | 1,846,406 |
| 2017-01-26 | $16.98 | $17.22 | $16.87 | $17.06 | $15.69 | 1,373,327 |
| 2017-01-25 | $17.06 | $17.27 | $16.94 | $17.00 | $15.63 | 1,230,628 |
| 2017-01-24 | $17.01 | $17.13 | $16.79 | $17.05 | $15.68 | 1,472,733 |
| 2017-01-23 | $17.15 | $17.94 | $16.98 | $16.99 | $15.63 | 1,038,698 |
| 2017-01-20 | $17.08 | $17.21 | $16.81 | $17.13 | $15.75 | 2,123,709 |
| 2017-01-19 | $16.58 | $17.07 | $16.58 | $16.84 | $15.49 | 1,445,173 |
| 2017-01-18 | $16.94 | $16.99 | $16.74 | $16.98 | $15.62 | 1,087,898 |
| 2017-01-17 | $16.93 | $17.27 | $16.80 | $16.90 | $15.54 | 1,293,337 |
| 2017-01-13 | $17.83 | $17.99 | $17.29 | $17.35 | $15.96 | 1,450,122 |
| 2017-01-12 | $17.99 | $18.01 | $17.61 | $17.79 | $16.36 | 1,204,306 |
| 2017-01-11 | $18.08 | $18.08 | $17.68 | $17.98 | $16.54 | 1,096,821 |
| 2017-01-10 | $17.67 | $18.15 | $17.67 | $18.10 | $16.65 | 1,751,648 |
| 2017-01-09 | $17.35 | $17.81 | $17.35 | $17.67 | $16.25 | 1,386,694 |
| 2017-01-06 | $17.59 | $17.84 | $17.39 | $17.41 | $16.01 | 1,942,509 |
| 2017-01-05 | $18.19 | $18.19 | $17.59 | $17.59 | $16.18 | 1,530,315 |
| 2017-01-04 | $18.12 | $18.57 | $18.12 | $18.29 | $16.82 | 1,444,869 |
| 2017-01-03 | $18.19 | $18.36 | $18.05 | $18.10 | $16.65 | 902,971 |
| 2016-12-30 | $18.15 | $18.28 | $17.92 | $18.03 | $16.58 | 1,575,597 |
| 2016-12-29 | $18.13 | $18.26 | $18.03 | $18.25 | $16.78 | 421,671 |
| 2016-12-28 | $18.25 | $18.26 | $18.03 | $18.12 | $16.66 | 522,728 |
| 2016-12-27 | $18.27 | $18.44 | $18.14 | $18.24 | $16.77 | 454,579 |
| 2016-12-23 | $18.27 | $18.42 | $18.00 | $18.27 | $16.80 | 1,054,167 |
| 2016-12-22 | $18.73 | $18.73 | $18.19 | $18.31 | $16.84 | 562,615 |
| 2016-12-21 | $18.57 | $18.83 | $18.53 | $18.73 | $17.23 | 1,001,460 |
| 2016-12-20 | $18.88 | $19.09 | $18.61 | $18.65 | $17.15 | 1,135,007 |
| 2016-12-19 | $19.14 | $19.24 | $18.84 | $18.90 | $17.38 | 793,766 |
| 2016-12-16 | $18.77 | $19.08 | $18.59 | $19.00 | $17.47 | 3,924,218 |
| 2016-12-15 | $18.75 | $19.07 | $18.56 | $18.67 | $17.17 | 1,216,197 |
| 2016-12-14 | $18.75 | $18.83 | $18.41 | $18.65 | $17.15 | 1,464,453 |
| 2016-12-13 | $18.85 | $18.98 | $18.40 | $18.79 | $17.28 | 1,111,552 |
| 2016-12-12 | $19.39 | $19.39 | $18.79 | $18.82 | $17.31 | 1,641,234 |
| 2016-12-09 | $19.60 | $19.60 | $18.97 | $19.46 | $17.90 | 1,091,458 |
| 2016-12-08 | $19.69 | $19.84 | $19.33 | $19.63 | $18.05 | 1,170,228 |
| 2016-12-07 | $19.17 | $19.56 | $18.99 | $19.56 | $17.99 | 1,127,519 |
| 2016-12-06 | $18.82 | $19.13 | $18.58 | $19.07 | $17.54 | 1,050,768 |
| 2016-12-05 | $18.83 | $18.83 | $18.25 | $18.72 | $17.22 | 2,013,588 |
| 2016-12-02 | $18.81 | $18.89 | $18.54 | $18.61 | $17.12 | 1,123,690 |
| 2016-12-01 | $18.66 | $18.86 | $18.54 | $18.85 | $17.34 | 988,088 |
| 2016-11-30 | $18.81 | $18.89 | $18.50 | $18.60 | $17.11 | 1,269,519 |
| 2016-11-29 | $18.92 | $19.28 | $18.71 | $18.75 | $17.24 | 1,544,425 |
| 2016-11-28 | $19.65 | $19.80 | $18.73 | $18.79 | $17.28 | 1,928,415 |
| 2016-11-25 | $19.86 | $19.87 | $19.62 | $19.66 | $18.08 | 477,713 |
| 2016-11-23 | $19.44 | $19.92 | $19.22 | $19.75 | $18.16 | 3,201,995 |
| 2016-11-22 | $19.29 | $19.70 | $19.14 | $19.49 | $17.92 | 1,780,964 |
| 2016-11-21 | $18.92 | $19.26 | $18.92 | $19.19 | $17.65 | 1,300,483 |
| 2016-11-18 | $19.01 | $19.08 | $18.90 | $19.00 | $17.47 | 1,233,146 |
| 2016-11-17 | $18.85 | $19.08 | $18.70 | $18.95 | $17.43 | 1,253,287 |
| 2016-11-16 | $19.03 | $19.21 | $18.70 | $18.77 | $17.26 | 2,068,043 |
| 2016-11-15 | $19.25 | $19.34 | $18.88 | $19.01 | $17.48 | 1,184,817 |
| 2016-11-14 | $19.46 | $19.83 | $19.08 | $19.14 | $17.60 | 3,022,936 |
| 2016-11-11 | $19.52 | $19.99 | $19.17 | $19.28 | $17.73 | 3,993,982 |
| 2016-11-10 | $18.60 | $19.60 | $18.45 | $19.44 | $17.88 | 2,922,768 |
| 2016-11-09 | $17.05 | $18.62 | $16.68 | $18.57 | $17.08 | 1,986,201 |
| 2016-11-08 | $17.17 | $17.47 | $17.00 | $17.35 | $15.96 | 1,248,287 |
| 2016-11-07 | $17.13 | $17.35 | $17.09 | $17.22 | $15.84 | 1,533,655 |
| 2016-11-04 | $16.83 | $17.24 | $16.74 | $16.91 | $15.49 | 1,421,923 |
| 2016-11-03 | $17.07 | $17.27 | $16.76 | $16.79 | $15.38 | 1,600,635 |
| 2016-11-02 | $17.11 | $17.80 | $16.93 | $17.10 | $15.66 | 2,315,958 |
| 2016-11-01 | $17.35 | $17.97 | $17.09 | $17.17 | $15.73 | 1,723,051 |
| 2016-10-31 | $17.23 | $17.53 | $17.07 | $17.30 | $15.85 | 1,388,868 |
| 2016-10-28 | $16.00 | $17.31 | $15.82 | $17.29 | $15.84 | 3,757,846 |
| 2016-10-27 | $16.87 | $17.04 | $16.61 | $16.92 | $15.50 | 2,068,950 |
| 2016-10-26 | $16.99 | $17.25 | $16.76 | $16.80 | $15.39 | 1,418,612 |
| 2016-10-25 | $17.22 | $17.44 | $16.85 | $17.14 | $15.70 | 1,553,175 |
| 2016-10-24 | $17.46 | $17.50 | $17.18 | $17.34 | $15.88 | 891,063 |
| 2016-10-21 | $16.97 | $17.43 | $16.97 | $17.34 | $15.88 | 916,478 |
| 2016-10-20 | $17.20 | $17.20 | $16.81 | $17.12 | $15.68 | 776,250 |
| 2016-10-19 | $17.19 | $17.38 | $17.16 | $17.29 | $15.84 | 1,192,238 |
| 2016-10-18 | $17.51 | $17.66 | $17.17 | $17.18 | $15.74 | 612,825 |
| 2016-10-17 | $17.18 | $17.57 | $17.16 | $17.18 | $15.74 | 1,119,133 |
| 2016-10-14 | $17.01 | $17.40 | $16.97 | $17.23 | $15.78 | 416,537 |
| 2016-10-13 | $17.22 | $17.22 | $16.91 | $17.00 | $15.57 | 968,411 |
| 2016-10-12 | $17.05 | $17.22 | $16.88 | $17.16 | $15.72 | 646,120 |
| 2016-10-11 | $16.99 | $17.33 | $16.86 | $17.03 | $15.60 | 1,009,908 |
| 2016-10-10 | $17.01 | $17.26 | $16.92 | $17.22 | $15.77 | 1,293,007 |
| 2016-10-07 | $16.63 | $16.92 | $16.60 | $16.91 | $15.49 | 989,964 |
| 2016-10-06 | $16.76 | $16.78 | $16.59 | $16.67 | $15.27 | 781,035 |
| 2016-10-05 | $16.86 | $16.99 | $16.67 | $16.75 | $15.34 | 1,011,249 |
| 2016-10-04 | $17.22 | $17.38 | $16.79 | $16.86 | $15.44 | 1,026,877 |
| 2016-10-03 | $17.11 | $17.22 | $16.87 | $17.10 | $15.66 | 923,286 |
| 2016-09-30 | $17.15 | $17.35 | $16.99 | $17.24 | $15.79 | 1,259,327 |
| 2016-09-29 | $17.43 | $17.51 | $17.13 | $17.17 | $15.73 | 1,010,800 |
| 2016-09-28 | $17.70 | $17.70 | $17.27 | $17.41 | $15.95 | 850,142 |
| 2016-09-27 | $18.07 | $18.07 | $17.51 | $17.72 | $16.23 | 1,157,336 |
| 2016-09-26 | $18.48 | $18.57 | $18.02 | $18.03 | $16.51 | 597,475 |
| 2016-09-23 | $18.18 | $18.66 | $18.09 | $18.60 | $17.04 | 731,065 |
| 2016-09-22 | $18.08 | $18.70 | $18.04 | $18.26 | $16.73 | 585,032 |
| 2016-09-21 | $17.92 | $18.49 | $17.69 | $17.98 | $16.47 | 497,951 |
| 2016-09-20 | $18.20 | $18.26 | $17.83 | $17.84 | $16.34 | 644,327 |
| 2016-09-19 | $18.25 | $18.76 | $17.92 | $18.09 | $16.57 | 572,780 |
| 2016-09-16 | $18.15 | $18.49 | $18.04 | $18.11 | $16.59 | 992,165 |
| 2016-09-15 | $18.06 | $18.34 | $17.99 | $18.14 | $16.62 | 733,363 |
| 2016-09-14 | $18.31 | $18.47 | $17.95 | $18.12 | $16.60 | 1,046,066 |
| 2016-09-13 | $18.51 | $18.54 | $18.11 | $18.32 | $16.78 | 914,909 |
| 2016-09-12 | $18.52 | $18.76 | $18.47 | $18.73 | $17.16 | 988,947 |
| 2016-09-09 | $19.03 | $19.59 | $18.54 | $18.54 | $16.98 | 1,005,573 |
| 2016-09-08 | $19.83 | $19.83 | $19.19 | $19.21 | $17.60 | 803,769 |
| 2016-09-07 | $19.64 | $19.89 | $19.47 | $19.85 | $18.18 | 1,017,240 |
| 2016-09-06 | $19.69 | $19.88 | $19.53 | $19.72 | $18.06 | 2,510,680 |
| 2016-09-02 | $19.71 | $19.88 | $19.64 | $19.73 | $18.07 | 850,335 |
| 2016-09-01 | $19.46 | $19.68 | $19.33 | $19.58 | $17.93 | 910,037 |
| 2016-08-31 | $19.38 | $19.73 | $19.28 | $19.54 | $17.90 | 1,250,318 |
| 2016-08-30 | $19.26 | $19.51 | $19.25 | $19.32 | $17.70 | 734,883 |
| 2016-08-29 | $19.26 | $19.43 | $19.23 | $19.33 | $17.71 | 662,187 |
| 2016-08-26 | $19.40 | $19.59 | $19.01 | $19.21 | $17.60 | 1,034,930 |
| 2016-08-25 | $19.44 | $19.59 | $19.37 | $19.52 | $17.88 | 802,909 |
| 2016-08-24 | $19.41 | $19.66 | $19.41 | $19.52 | $17.88 | 833,262 |
| 2016-08-23 | $19.36 | $19.52 | $19.30 | $19.36 | $17.73 | 908,050 |
| 2016-08-22 | $19.22 | $19.51 | $19.21 | $19.39 | $17.76 | 1,181,067 |
| 2016-08-19 | $19.31 | $19.51 | $19.26 | $19.32 | $17.70 | 961,622 |
| 2016-08-18 | $19.18 | $19.46 | $19.09 | $19.31 | $17.69 | 1,300,847 |
| 2016-08-17 | $19.20 | $19.49 | $19.05 | $19.20 | $17.59 | 780,227 |
| 2016-08-16 | $19.18 | $19.56 | $19.18 | $19.27 | $17.65 | 1,392,768 |
| 2016-08-15 | $18.92 | $19.38 | $18.89 | $19.31 | $17.69 | 1,019,000 |
| 2016-08-12 | $18.97 | $19.06 | $18.80 | $18.97 | $17.38 | 1,167,735 |
| 2016-08-11 | $18.61 | $19.00 | $18.32 | $18.92 | $17.33 | 1,724,982 |
| 2016-08-10 | $18.60 | $18.77 | $18.51 | $18.51 | $16.95 | 950,385 |
| 2016-08-09 | $18.42 | $18.84 | $18.38 | $18.64 | $17.07 | 1,054,002 |
| 2016-08-08 | $18.28 | $18.44 | $18.21 | $18.41 | $16.86 | 1,012,338 |
| 2016-08-05 | $18.16 | $18.54 | $18.01 | $18.42 | $16.81 | 1,160,357 |
| 2016-08-04 | $17.92 | $18.16 | $17.89 | $18.04 | $16.46 | 1,077,984 |
| 2016-08-03 | $17.84 | $18.36 | $17.84 | $17.95 | $16.38 | 1,186,964 |
| 2016-08-02 | $17.84 | $18.09 | $17.72 | $18.00 | $16.42 | 1,581,114 |
| 2016-08-01 | $17.87 | $18.01 | $17.63 | $17.96 | $16.39 | 2,041,795 |
| 2016-07-29 | $18.50 | $18.50 | $17.33 | $17.98 | $16.41 | 3,354,708 |
| 2016-07-28 | $18.77 | $19.12 | $18.48 | $18.95 | $17.29 | 1,460,677 |
| 2016-07-27 | $18.90 | $18.91 | $18.63 | $18.75 | $17.11 | 856,580 |
| 2016-07-26 | $18.71 | $18.99 | $18.54 | $18.86 | $17.21 | 1,267,941 |
| 2016-07-25 | $18.62 | $19.11 | $18.53 | $18.98 | $17.32 | 1,207,864 |
| 2016-07-22 | $18.32 | $18.81 | $18.21 | $18.64 | $17.01 | 581,972 |
| 2016-07-21 | $18.56 | $18.70 | $18.26 | $18.38 | $16.77 | 700,172 |
| 2016-07-20 | $18.45 | $18.59 | $18.34 | $18.54 | $16.92 | 971,541 |
| 2016-07-19 | $18.30 | $18.50 | $18.01 | $18.45 | $16.84 | 720,729 |
| 2016-07-18 | $18.37 | $18.50 | $18.22 | $18.28 | $16.68 | 700,060 |
| 2016-07-15 | $18.58 | $18.58 | $18.32 | $18.36 | $16.75 | 662,655 |
| 2016-07-14 | $18.37 | $18.60 | $18.23 | $18.44 | $16.83 | 547,440 |
| 2016-07-13 | $18.64 | $18.78 | $18.19 | $18.22 | $16.63 | 644,416 |
| 2016-07-12 | $18.18 | $18.70 | $18.01 | $18.59 | $16.96 | 1,306,837 |
| 2016-07-11 | $17.68 | $18.05 | $17.61 | $18.00 | $16.42 | 1,056,798 |
| 2016-07-08 | $17.37 | $17.76 | $17.37 | $17.63 | $16.09 | 708,120 |
| 2016-07-07 | $17.49 | $17.64 | $17.21 | $17.29 | $15.78 | 632,969 |
| 2016-07-06 | $17.29 | $17.63 | $17.22 | $17.43 | $15.90 | 673,371 |
| 2016-07-05 | $17.86 | $17.90 | $17.40 | $17.42 | $15.90 | 794,455 |
| 2016-07-01 | $17.91 | $18.06 | $17.60 | $17.88 | $16.32 | 792,698 |
| 2016-06-30 | $17.86 | $17.97 | $17.48 | $17.87 | $16.31 | 1,329,764 |
| 2016-06-29 | $17.52 | $17.91 | $17.52 | $17.90 | $16.33 | 1,054,192 |
| 2016-06-28 | $17.63 | $17.87 | $17.34 | $17.39 | $15.87 | 818,741 |
| 2016-06-27 | $18.31 | $18.31 | $17.32 | $17.42 | $15.90 | 1,315,876 |
| 2016-06-24 | $17.97 | $18.51 | $17.93 | $18.41 | $16.80 | 1,049,645 |
| 2016-06-23 | $18.42 | $18.57 | $18.29 | $18.56 | $16.94 | 743,133 |
| 2016-06-22 | $18.60 | $18.60 | $18.26 | $18.28 | $16.68 | 799,015 |
| 2016-06-21 | $18.78 | $18.81 | $18.56 | $18.61 | $16.98 | 764,738 |
| 2016-06-20 | $18.77 | $18.95 | $18.63 | $18.76 | $17.12 | 1,018,929 |
| 2016-06-17 | $18.77 | $18.78 | $18.42 | $18.63 | $17.00 | 1,353,066 |
| 2016-06-16 | $18.58 | $18.73 | $18.35 | $18.72 | $17.08 | 837,313 |
| 2016-06-15 | $18.84 | $18.84 | $18.62 | $18.62 | $16.99 | 500,370 |
| 2016-06-14 | $18.77 | $18.88 | $18.56 | $18.84 | $17.19 | 701,353 |
| 2016-06-13 | $19.18 | $19.30 | $18.75 | $18.79 | $17.15 | 736,985 |
| 2016-06-10 | $19.59 | $19.61 | $19.14 | $19.26 | $17.57 | 745,073 |
| 2016-06-09 | $19.57 | $19.83 | $19.44 | $19.74 | $18.01 | 975,838 |
| 2016-06-08 | $19.54 | $19.83 | $19.33 | $19.60 | $17.88 | 1,219,385 |
| 2016-06-07 | $19.60 | $19.60 | $19.34 | $19.48 | $17.78 | 602,977 |
| 2016-06-06 | $19.68 | $19.73 | $19.30 | $19.64 | $17.92 | 1,290,125 |
| 2016-06-03 | $19.40 | $19.67 | $19.26 | $19.66 | $17.94 | 1,060,441 |
| 2016-06-02 | $18.91 | $19.41 | $18.91 | $19.35 | $17.66 | 808,811 |
| 2016-06-01 | $19.01 | $19.37 | $19.00 | $19.25 | $17.57 | 785,633 |
| 2016-05-31 | $19.20 | $19.20 | $18.94 | $19.05 | $17.38 | 795,116 |
| 2016-05-27 | $19.11 | $19.42 | $19.03 | $19.24 | $17.56 | 970,107 |
| 2016-05-26 | $19.17 | $19.37 | $19.06 | $19.09 | $17.42 | 543,894 |
| 2016-05-25 | $18.87 | $19.25 | $18.68 | $19.17 | $17.49 | 990,227 |
| 2016-05-24 | $18.65 | $19.00 | $18.54 | $18.88 | $17.23 | 745,971 |
| 2016-05-23 | $18.52 | $18.69 | $18.47 | $18.56 | $16.94 | 803,008 |
| 2016-05-20 | $18.59 | $18.68 | $18.03 | $18.51 | $16.89 | 999,698 |
| 2016-05-19 | $18.39 | $18.70 | $18.34 | $18.49 | $16.87 | 688,267 |
| 2016-05-18 | $18.83 | $19.06 | $18.36 | $18.47 | $16.85 | 960,587 |
| 2016-05-17 | $18.92 | $19.22 | $18.77 | $18.88 | $17.23 | 1,123,013 |
| 2016-05-16 | $18.94 | $19.17 | $18.46 | $19.02 | $17.36 | 1,674,575 |
| 2016-05-13 | $19.12 | $19.24 | $18.77 | $18.97 | $17.31 | 970,185 |
| 2016-05-12 | $19.14 | $19.44 | $19.05 | $19.11 | $17.44 | 886,062 |
| 2016-05-11 | $19.51 | $19.63 | $19.03 | $19.04 | $17.37 | 1,498,359 |
| 2016-05-10 | $19.71 | $19.71 | $19.39 | $19.57 | $17.86 | 1,709,108 |
| 2016-05-09 | $19.10 | $19.55 | $18.17 | $19.46 | $17.76 | 1,579,499 |
| 2016-05-06 | $19.17 | $19.36 | $18.85 | $19.07 | $17.40 | 1,242,163 |
| 2016-05-05 | $19.20 | $19.42 | $19.08 | $19.23 | $17.55 | 1,167,113 |
| 2016-05-04 | $18.81 | $19.31 | $18.68 | $19.16 | $17.48 | 1,410,008 |
| 2016-05-03 | $19.07 | $19.28 | $18.90 | $18.93 | $17.21 | 1,687,724 |
| 2016-05-02 | $18.84 | $19.26 | $18.64 | $19.14 | $17.40 | 1,095,539 |
| 2016-04-29 | $18.82 | $18.84 | $18.55 | $18.70 | $17.00 | 1,196,126 |
| 2016-04-28 | $18.98 | $19.22 | $18.76 | $18.81 | $17.10 | 1,352,059 |
| 2016-04-27 | $19.00 | $19.29 | $18.57 | $19.10 | $17.36 | 1,765,950 |
| 2016-04-26 | $17.90 | $19.38 | $17.55 | $18.85 | $17.14 | 3,472,980 |
| 2016-04-25 | $17.56 | $17.65 | $17.31 | $17.38 | $15.80 | 1,935,205 |
| 2016-04-22 | $17.41 | $17.60 | $17.39 | $17.55 | $15.96 | 1,726,307 |
| 2016-04-21 | $17.53 | $17.69 | $17.37 | $17.40 | $15.82 | 1,155,935 |
| 2016-04-20 | $17.29 | $17.76 | $17.00 | $17.60 | $16.00 | 2,071,216 |
| 2016-04-19 | $17.85 | $17.95 | $17.47 | $17.55 | $15.96 | 1,609,376 |
| 2016-04-18 | $17.70 | $18.07 | $17.62 | $17.93 | $16.30 | 1,131,348 |
| 2016-04-15 | $17.89 | $17.96 | $17.71 | $17.78 | $16.16 | 1,209,389 |
| 2016-04-14 | $18.29 | $18.29 | $17.85 | $17.97 | $16.34 | 1,275,129 |
| 2016-04-13 | $18.27 | $18.45 | $17.98 | $18.22 | $16.56 | 982,972 |
| 2016-04-12 | $17.67 | $18.19 | $17.66 | $18.18 | $16.53 | 1,441,609 |
| 2016-04-11 | $17.77 | $17.97 | $17.55 | $17.69 | $16.08 | 2,206,382 |
| 2016-04-08 | $17.27 | $17.51 | $17.10 | $17.12 | $15.56 | 1,044,368 |
| 2016-04-07 | $17.10 | $17.35 | $17.02 | $17.17 | $15.61 | 1,126,858 |
| 2016-04-06 | $16.90 | $17.22 | $16.84 | $17.17 | $15.61 | 1,178,982 |
| 2016-04-05 | $16.79 | $17.14 | $16.69 | $16.88 | $15.35 | 1,506,058 |
| 2016-04-04 | $17.22 | $17.22 | $16.75 | $16.93 | $15.39 | 805,416 |
| 2016-04-01 | $16.70 | $17.23 | $16.58 | $17.22 | $15.66 | 975,416 |
| 2016-03-31 | $16.83 | $16.88 | $16.40 | $16.87 | $15.34 | 2,242,495 |
| 2016-03-30 | $16.78 | $17.00 | $16.65 | $16.69 | $15.17 | 1,028,575 |
| 2016-03-29 | $16.07 | $16.71 | $16.01 | $16.65 | $15.14 | 1,351,403 |
| 2016-03-28 | $16.53 | $16.65 | $16.05 | $16.17 | $14.70 | 737,082 |
| 2016-03-24 | $16.09 | $16.33 | $15.90 | $16.25 | $14.77 | 1,113,436 |
| 2016-03-23 | $16.62 | $16.67 | $16.09 | $16.09 | $14.63 | 1,048,329 |
| 2016-03-22 | $16.39 | $16.81 | $16.18 | $16.66 | $15.15 | 1,576,795 |
| 2016-03-21 | $17.22 | $17.44 | $16.47 | $16.56 | $15.06 | 1,424,837 |
| 2016-03-18 | $17.26 | $17.50 | $17.09 | $17.30 | $15.73 | 1,529,178 |
| 2016-03-17 | $16.95 | $17.41 | $16.83 | $17.15 | $15.59 | 2,935,008 |
| 2016-03-16 | $17.14 | $17.16 | $16.86 | $16.91 | $15.37 | 1,322,277 |
| 2016-03-15 | $17.36 | $17.50 | $17.23 | $17.27 | $15.70 | 1,015,981 |
| 2016-03-14 | $17.60 | $17.60 | $17.37 | $17.40 | $15.82 | 1,071,355 |
| 2016-03-11 | $17.36 | $17.76 | $17.22 | $17.62 | $16.02 | 655,540 |
| 2016-03-10 | $17.70 | $17.75 | $17.13 | $17.26 | $15.69 | 769,607 |
| 2016-03-09 | $17.57 | $17.74 | $17.47 | $17.58 | $15.98 | 701,961 |
| 2016-03-08 | $17.91 | $17.94 | $17.51 | $17.51 | $15.92 | 990,412 |
| 2016-03-07 | $17.93 | $18.07 | $17.81 | $17.99 | $16.36 | 1,300,122 |
| 2016-03-04 | $18.02 | $18.09 | $17.86 | $17.99 | $16.36 | 1,194,410 |
| 2016-03-03 | $17.85 | $18.03 | $17.63 | $17.97 | $16.34 | 1,319,336 |
| 2016-03-02 | $17.79 | $17.97 | $17.68 | $17.95 | $16.32 | 1,181,591 |
| 2016-03-01 | $17.37 | $17.83 | $17.31 | $17.80 | $16.18 | 1,873,338 |
| 2016-02-29 | $17.41 | $17.49 | $17.24 | $17.29 | $15.72 | 1,658,457 |
| 2016-02-26 | $17.18 | $17.57 | $16.76 | $17.48 | $15.89 | 1,681,356 |
| 2016-02-25 | $16.93 | $17.22 | $16.74 | $17.15 | $15.59 | 1,735,173 |
| 2016-02-24 | $16.50 | $17.02 | $16.28 | $16.90 | $15.30 | 2,175,278 |
| 2016-02-23 | $15.97 | $17.22 | $15.61 | $16.71 | $15.13 | 3,619,421 |
| 2016-02-22 | $15.77 | $16.10 | $15.60 | $15.88 | $14.38 | 2,758,991 |
| 2016-02-19 | $15.25 | $15.84 | $14.97 | $15.55 | $14.08 | 2,571,094 |
| 2016-02-18 | $15.13 | $15.47 | $14.91 | $15.30 | $13.85 | 3,341,562 |
| 2016-02-17 | $17.22 | $17.22 | $15.08 | $15.10 | $13.67 | 6,266,606 |
| 2016-02-16 | $16.77 | $17.05 | $16.59 | $16.91 | $15.31 | 2,860,470 |
| 2016-02-12 | $16.32 | $17.55 | $16.28 | $16.68 | $15.10 | 2,700,721 |
| 2016-02-11 | $15.88 | $16.12 | $15.54 | $16.07 | $14.55 | 1,406,584 |
| 2016-02-10 | $15.84 | $16.51 | $15.69 | $16.11 | $14.59 | 1,516,891 |
| 2016-02-09 | $16.02 | $16.42 | $15.52 | $15.69 | $14.21 | 1,124,575 |
| 2016-02-08 | $16.47 | $16.57 | $15.75 | $16.23 | $14.70 | 1,805,392 |
| 2016-02-05 | $17.31 | $17.31 | $16.58 | $16.62 | $15.05 | 1,198,514 |
| 2016-02-04 | $17.37 | $17.57 | $17.17 | $17.41 | $15.76 | 1,008,861 |
| 2016-02-03 | $17.30 | $17.54 | $16.85 | $17.38 | $15.74 | 1,169,710 |
| 2016-02-02 | $17.49 | $17.76 | $17.14 | $17.24 | $15.61 | 637,208 |
| 2016-02-01 | $17.57 | $17.75 | $17.39 | $17.57 | $15.91 | 1,088,690 |
| 2016-01-29 | $17.33 | $17.67 | $17.00 | $17.66 | $15.99 | 1,351,275 |
| 2016-01-28 | $17.25 | $17.27 | $16.93 | $17.18 | $15.56 | 665,297 |
| 2016-01-27 | $17.17 | $17.47 | $16.91 | $17.08 | $15.47 | 1,083,167 |
| 2016-01-26 | $16.85 | $17.36 | $16.73 | $17.17 | $15.55 | 1,064,705 |
| 2016-01-25 | $17.36 | $17.47 | $16.78 | $16.86 | $15.27 | 1,263,443 |
| 2016-01-22 | $16.90 | $17.33 | $16.66 | $17.33 | $15.69 | 1,302,178 |
| 2016-01-21 | $16.68 | $17.02 | $16.21 | $16.72 | $15.14 | 2,470,356 |
| 2016-01-20 | $16.72 | $16.94 | $16.06 | $16.62 | $15.05 | 2,405,823 |
| 2016-01-19 | $16.76 | $17.03 | $16.38 | $16.91 | $15.31 | 2,272,454 |
| 2016-01-15 | $16.66 | $16.94 | $16.48 | $16.64 | $15.07 | 2,326,257 |
| 2016-01-14 | $16.89 | $17.22 | $16.66 | $17.10 | $15.48 | 2,428,974 |
| 2016-01-13 | $16.52 | $17.17 | $16.46 | $16.89 | $15.29 | 3,519,719 |
| 2016-01-12 | $15.97 | $16.46 | $15.86 | $16.43 | $14.88 | 2,235,516 |
| 2016-01-11 | $15.81 | $15.94 | $15.48 | $15.92 | $14.41 | 1,497,153 |
| 2016-01-08 | $15.79 | $15.96 | $15.69 | $15.71 | $14.22 | 1,181,054 |
| 2016-01-07 | $16.06 | $16.27 | $15.72 | $15.74 | $14.25 | 1,276,221 |
| 2016-01-06 | $15.91 | $16.59 | $15.91 | $16.30 | $14.76 | 1,256,503 |
| 2016-01-05 | $16.70 | $16.70 | $16.30 | $16.50 | $14.94 | 1,535,185 |
| 2016-01-04 | $16.61 | $16.66 | $16.30 | $16.50 | $14.94 | 971,952 |
| 2015-12-31 | $16.96 | $16.99 | $16.69 | $16.89 | $15.29 | 957,282 |
| 2015-12-30 | $17.19 | $17.19 | $16.91 | $17.00 | $15.39 | 681,764 |
| 2015-12-29 | $17.03 | $17.18 | $16.94 | $17.15 | $15.53 | 813,337 |
| 2015-12-28 | $17.11 | $17.11 | $16.68 | $17.01 | $15.40 | 1,003,675 |
| 2015-12-24 | $17.05 | $17.22 | $16.90 | $17.10 | $15.48 | 684,604 |
| 2015-12-23 | $17.07 | $17.13 | $16.93 | $17.12 | $15.50 | 1,834,555 |
| 2015-12-22 | $16.99 | $17.07 | $16.58 | $17.03 | $15.42 | 1,998,511 |
| 2015-12-21 | $16.72 | $16.91 | $16.32 | $16.91 | $15.31 | 2,008,097 |
| 2015-12-18 | $16.58 | $16.91 | $16.41 | $16.71 | $15.13 | 2,724,470 |
| 2015-12-17 | $16.98 | $16.99 | $16.60 | $16.60 | $15.03 | 1,432,082 |
| 2015-12-16 | $16.78 | $16.92 | $16.50 | $16.90 | $15.30 | 1,444,624 |
| 2015-12-15 | $16.18 | $16.67 | $16.18 | $16.62 | $15.05 | 1,892,252 |
| 2015-12-14 | $16.53 | $16.60 | $16.15 | $16.21 | $14.68 | 2,249,164 |
| 2015-12-11 | $16.40 | $16.66 | $16.38 | $16.48 | $14.92 | 2,062,513 |
| 2015-12-10 | $16.78 | $16.90 | $16.50 | $16.70 | $15.12 | 2,212,149 |
| 2015-12-09 | $16.77 | $17.17 | $16.69 | $16.78 | $15.19 | 1,496,501 |
| 2015-12-08 | $16.72 | $16.99 | $16.51 | $16.85 | $15.26 | 1,882,776 |
| 2015-12-07 | $16.80 | $17.11 | $16.61 | $17.08 | $15.47 | 1,575,494 |
| 2015-12-04 | $16.95 | $17.03 | $16.72 | $16.87 | $15.28 | 1,306,985 |
| 2015-12-03 | $17.28 | $17.34 | $16.74 | $16.90 | $15.30 | 1,255,936 |
| 2015-12-02 | $17.32 | $17.42 | $17.24 | $17.27 | $15.64 | 1,205,486 |
| 2015-12-01 | $17.35 | $17.51 | $17.26 | $17.32 | $15.68 | 892,537 |
| 2015-11-30 | $17.46 | $17.59 | $17.27 | $17.31 | $15.67 | 1,492,514 |
| 2015-11-27 | $17.77 | $17.79 | $17.51 | $17.51 | $15.85 | 334,403 |
| 2015-11-25 | $17.47 | $17.79 | $17.36 | $17.68 | $16.01 | 852,723 |
| 2015-11-24 | $17.13 | $17.57 | $17.13 | $17.42 | $15.77 | 1,667,425 |
| 2015-11-23 | $17.06 | $17.48 | $17.06 | $17.27 | $15.64 | 1,312,864 |
| 2015-11-20 | $17.02 | $17.40 | $17.01 | $17.12 | $15.50 | 1,875,772 |
| 2015-11-19 | $16.53 | $16.87 | $16.50 | $16.82 | $15.23 | 1,953,724 |
| 2015-11-18 | $16.38 | $16.95 | $16.34 | $16.92 | $15.32 | 2,392,874 |
| 2015-11-17 | $16.23 | $16.64 | $16.02 | $16.35 | $14.80 | 2,365,029 |
| 2015-11-16 | $16.09 | $16.20 | $15.98 | $16.11 | $14.59 | 1,161,669 |
| 2015-11-13 | $16.40 | $16.52 | $15.96 | $16.12 | $14.60 | 2,497,177 |
| 2015-11-12 | $16.69 | $16.87 | $16.42 | $16.53 | $14.97 | 2,626,041 |
| 2015-11-11 | $16.47 | $16.79 | $16.37 | $16.72 | $15.14 | 3,130,297 |
| 2015-11-10 | $16.20 | $16.38 | $15.90 | $16.36 | $14.81 | 3,822,783 |
| 2015-11-09 | $16.56 | $16.67 | $16.11 | $16.25 | $14.66 | 2,591,525 |
| 2015-11-06 | $16.70 | $16.70 | $16.42 | $16.54 | $14.92 | 3,092,743 |
| 2015-11-05 | $16.62 | $16.77 | $16.55 | $16.75 | $15.11 | 2,352,884 |
| 2015-11-04 | $17.24 | $17.40 | $16.42 | $16.82 | $15.17 | 5,913,588 |
| 2015-11-03 | $16.89 | $17.97 | $16.78 | $17.51 | $15.80 | 3,846,722 |
| 2015-11-02 | $17.30 | $17.43 | $17.05 | $17.23 | $15.54 | 2,909,834 |
| 2015-10-30 | $17.29 | $17.29 | $16.49 | $16.97 | $15.31 | 3,288,787 |
| 2015-10-29 | $17.43 | $17.68 | $17.29 | $17.34 | $15.64 | 1,902,495 |
| 2015-10-28 | $17.57 | $18.08 | $17.39 | $17.65 | $15.92 | 3,547,985 |
| 2015-10-27 | $18.16 | $18.61 | $17.56 | $17.59 | $15.87 | 1,509,035 |
| 2015-10-26 | $17.70 | $18.30 | $17.70 | $18.19 | $16.41 | 1,400,660 |
| 2015-10-23 | $17.96 | $17.96 | $17.46 | $17.67 | $15.94 | 2,176,325 |
| 2015-10-22 | $18.14 | $18.25 | $17.51 | $17.60 | $15.88 | 2,564,236 |
| 2015-10-21 | $19.25 | $19.35 | $18.02 | $18.08 | $16.31 | 2,214,286 |
| 2015-10-20 | $19.22 | $19.44 | $19.12 | $19.18 | $17.30 | 1,246,637 |
| 2015-10-19 | $19.14 | $19.33 | $18.99 | $19.30 | $17.41 | 1,239,254 |
| 2015-10-16 | $19.24 | $19.36 | $18.85 | $19.18 | $17.30 | 1,534,458 |
| 2015-10-15 | $18.72 | $19.27 | $18.59 | $19.23 | $17.35 | 2,167,153 |
| 2015-10-14 | $18.71 | $18.86 | $18.55 | $18.59 | $16.77 | 1,734,483 |
| 2015-10-13 | $18.82 | $19.02 | $18.55 | $18.65 | $16.83 | 1,119,188 |
| 2015-10-12 | $18.89 | $19.17 | $18.61 | $18.99 | $17.13 | 2,059,248 |
| 2015-10-09 | $18.31 | $18.49 | $18.16 | $18.45 | $16.64 | 1,304,829 |
| 2015-10-08 | $18.03 | $18.56 | $18.03 | $18.36 | $16.56 | 1,892,433 |
| 2015-10-07 | $17.92 | $18.35 | $17.75 | $18.15 | $16.37 | 2,911,052 |
| 2015-10-06 | $18.20 | $18.30 | $17.92 | $17.96 | $16.20 | 3,446,977 |
| 2015-10-05 | $18.41 | $18.66 | $18.18 | $18.20 | $16.42 | 1,965,536 |
| 2015-10-02 | $17.91 | $18.49 | $17.77 | $18.46 | $16.65 | 1,932,978 |
| 2015-10-01 | $18.11 | $18.31 | $17.67 | $18.10 | $16.33 | 3,714,005 |
| 2015-09-30 | $18.61 | $18.82 | $18.15 | $18.18 | $16.40 | 3,386,856 |
| 2015-09-29 | $18.50 | $18.69 | $18.33 | $18.47 | $16.66 | 1,062,639 |
| 2015-09-28 | $19.32 | $19.37 | $18.52 | $18.53 | $16.72 | 1,318,754 |
| 2015-09-25 | $19.50 | $19.61 | $19.00 | $19.09 | $17.22 | 1,144,425 |
| 2015-09-24 | $19.52 | $19.62 | $19.16 | $19.40 | $17.50 | 1,176,805 |
| 2015-09-23 | $19.86 | $19.91 | $19.39 | $19.59 | $17.67 | 1,327,417 |
| 2015-09-22 | $19.91 | $20.34 | $19.82 | $19.91 | $17.96 | 1,426,880 |
| 2015-09-21 | $20.03 | $20.46 | $19.95 | $20.17 | $18.20 | 1,373,696 |
| 2015-09-18 | $20.11 | $20.16 | $19.76 | $19.95 | $18.00 | 1,929,857 |
| 2015-09-17 | $20.24 | $20.79 | $20.13 | $20.45 | $18.45 | 1,052,721 |
| 2015-09-16 | $20.29 | $20.53 | $20.10 | $20.34 | $18.35 | 1,536,108 |
| 2015-09-15 | $20.41 | $20.63 | $20.28 | $20.41 | $18.41 | 1,180,768 |
| 2015-09-14 | $20.16 | $20.43 | $19.91 | $20.32 | $18.33 | 2,361,213 |
| 2015-09-11 | $20.04 | $20.34 | $19.95 | $20.15 | $18.18 | 2,620,052 |
| 2015-09-10 | $20.55 | $20.81 | $20.26 | $20.34 | $18.35 | 1,368,938 |
| 2015-09-09 | $21.01 | $21.09 | $20.67 | $20.68 | $18.66 | 1,604,442 |
| 2015-09-08 | $20.78 | $20.94 | $20.32 | $20.92 | $18.87 | 935,472 |
Bloomin Brands Inc (BLMN) News Headlines
.jpg)
Texas Roadhouse gets off to slower current quarter start. But nothing it can't handle
This short-term headwind creates a long-term opportunity.
cnbc.com Feb. 21, 2025.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
S&P 500 extends losing streak — plus, a beaten-down cyber stock may soon be a buy
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 25, 2025Recent Bloomin Brands Inc (BLMN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Bloomin Brands Inc (BLMN) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |