Brixmor Property Group Inc (BRX) Exchange: NYSE
Data as of May 2, 2025
$25.78 ($0.09) 0.35%
Brixmor Property Group Inc - Daily Information
Click for more stock information on Brixmor Property Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.77 |
| Previous Close | $25.78 |
| High | $25.87 |
| Low | $25.45 |
| Adjusted Open | $25.77 |
| Previous Adjusted Close | $25.78 |
| Adjusted High | $25.87 |
| Adjusted Low | $25.45 |
About Brixmor Property Group Inc (BRX)
Brixmor Property Group Inc. (BRX) is a retail-focused, publicly-traded real estate investment trust based in Manhattan, New York City. BRX was founded in 2013 after being spun off from another REIT, the CBL and Associates Properties. BRX owns and operates more than 500 shopping centers across the United States. Collectively, these properties total more than 77 million square feet of space and are home to more than 9,000 tenants. Since its inception, BRX have reported a compound annual growth rate in funds from operations of 7.4%. Income for the Company is primarily generated through rent and fee income from tenants ranging from local mom-and-pop businesses to retailers like Walmart and The Home Depot. BRXâs largest tenants generate approximately 20% of the companyâs rental income, and its focus on retail space has led to a consistent occupancy rate of 92%. BRX also owns and manages office space in select markets, as well as several development and redevelopment projects. BRX firmly believes that strong relationships with tenants not only drive rental income but also provide opportunities for future growth.
Invest in Brixmor Property Group Inc (BRX)
Historical Stock Data for Brixmor Property Group Inc (BRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $25.77 | $25.87 | $25.45 | $25.78 | $25.78 | 2,049,655 |
| 2025-04-24 | $25.66 | $25.90 | $25.52 | $25.69 | $25.69 | 2,251,762 |
| 2025-04-23 | $26.02 | $26.30 | $25.55 | $25.76 | $25.76 | 2,156,089 |
| 2025-04-22 | $25.52 | $25.85 | $25.36 | $25.69 | $25.69 | 1,732,817 |
| 2025-04-21 | $25.20 | $25.45 | $24.88 | $25.23 | $25.23 | 3,239,689 |
| 2025-04-17 | $25.20 | $25.88 | $25.20 | $25.54 | $25.54 | 2,004,399 |
| 2025-04-16 | $25.03 | $25.50 | $24.86 | $25.08 | $25.08 | 1,435,162 |
| 2025-04-15 | $25.04 | $25.38 | $24.91 | $24.97 | $24.97 | 1,630,750 |
| 2025-04-14 | $24.67 | $25.21 | $24.59 | $25.04 | $25.04 | 2,167,339 |
| 2025-04-11 | $23.81 | $24.57 | $23.38 | $24.45 | $24.45 | 1,423,225 |
| 2025-04-10 | $24.30 | $24.84 | $23.44 | $24.05 | $24.05 | 2,468,269 |
| 2025-04-09 | $22.69 | $24.93 | $22.29 | $24.79 | $24.79 | 2,813,285 |
| 2025-04-08 | $24.28 | $24.28 | $22.76 | $23.06 | $23.06 | 3,030,391 |
| 2025-04-07 | $23.24 | $24.29 | $22.73 | $23.60 | $23.60 | 3,169,247 |
| 2025-04-04 | $24.48 | $24.61 | $23.84 | $23.96 | $23.96 | 3,429,870 |
| 2025-04-03 | $26.11 | $26.27 | $24.80 | $24.97 | $24.97 | 3,783,941 |
| 2025-04-02 | $26.22 | $26.80 | $26.06 | $26.71 | $26.71 | 1,855,640 |
| 2025-04-01 | $26.68 | $26.75 | $26.23 | $26.52 | $26.24 | 2,060,583 |
| 2025-03-31 | $26.16 | $26.66 | $26.12 | $26.55 | $26.27 | 2,243,372 |
| 2025-03-28 | $26.32 | $26.37 | $25.81 | $26.11 | $25.83 | 2,796,566 |
| 2025-03-27 | $26.40 | $26.49 | $26.05 | $26.26 | $25.98 | 5,001,418 |
| 2025-03-26 | $26.08 | $26.36 | $26.02 | $26.34 | $26.06 | 2,205,037 |
| 2025-03-25 | $26.15 | $26.44 | $25.83 | $26.00 | $25.72 | 2,176,759 |
| 2025-03-24 | $25.83 | $26.11 | $25.74 | $26.10 | $25.82 | 2,271,868 |
| 2025-03-21 | $25.85 | $25.92 | $25.42 | $25.60 | $25.60 | 3,458,333 |
| 2025-03-20 | $25.91 | $26.14 | $25.69 | $25.97 | $25.97 | 1,083,651 |
| 2025-03-19 | $25.98 | $26.21 | $25.63 | $26.02 | $26.02 | 1,320,213 |
| 2025-03-18 | $25.85 | $26.12 | $25.72 | $26.05 | $26.05 | 2,147,032 |
| 2025-03-17 | $25.57 | $25.99 | $25.56 | $25.95 | $25.95 | 1,927,719 |
| 2025-03-14 | $25.42 | $25.54 | $25.17 | $25.46 | $25.46 | 2,589,553 |
| 2025-03-13 | $25.95 | $26.23 | $25.23 | $25.25 | $25.25 | 2,014,448 |
| 2025-03-12 | $25.82 | $26.07 | $25.59 | $25.98 | $25.98 | 1,402,894 |
| 2025-03-11 | $26.30 | $26.45 | $25.39 | $25.80 | $25.80 | 2,817,192 |
| 2025-03-10 | $26.70 | $26.89 | $26.16 | $26.31 | $26.31 | 1,995,311 |
| 2025-03-07 | $26.79 | $27.12 | $26.41 | $26.70 | $26.70 | 3,343,702 |
| 2025-03-06 | $26.84 | $27.33 | $26.57 | $26.73 | $26.73 | 2,721,770 |
| 2025-03-05 | $27.12 | $27.42 | $26.94 | $27.39 | $27.39 | 3,014,112 |
| 2025-03-04 | $27.94 | $27.94 | $27.26 | $27.28 | $27.28 | 1,703,286 |
| 2025-03-03 | $27.88 | $28.26 | $27.75 | $27.99 | $27.99 | 1,907,782 |
| 2025-02-28 | $27.78 | $27.97 | $27.49 | $27.96 | $27.96 | 2,378,652 |
| 2025-02-27 | $27.31 | $27.69 | $27.31 | $27.60 | $27.60 | 2,726,868 |
| 2025-02-26 | $27.51 | $27.63 | $27.28 | $27.40 | $27.40 | 1,343,569 |
| 2025-02-25 | $27.37 | $27.70 | $27.28 | $27.49 | $27.49 | 1,358,289 |
| 2025-02-24 | $27.29 | $27.69 | $27.13 | $27.38 | $27.38 | 1,735,304 |
| 2025-02-21 | $27.58 | $27.60 | $26.93 | $27.26 | $27.26 | 1,921,680 |
| 2025-02-20 | $27.25 | $27.62 | $27.17 | $27.46 | $27.46 | 1,982,218 |
| 2025-02-19 | $27.47 | $27.56 | $27.14 | $27.36 | $27.36 | 2,828,035 |
| 2025-02-18 | $27.62 | $27.84 | $27.52 | $27.55 | $27.55 | 3,183,212 |
| 2025-02-14 | $28.47 | $28.58 | $27.66 | $27.67 | $27.67 | 3,537,128 |
| 2025-02-13 | $27.60 | $28.13 | $27.52 | $28.12 | $28.12 | 3,774,487 |
| 2025-02-12 | $26.85 | $27.70 | $26.57 | $27.59 | $27.59 | 4,372,629 |
| 2025-02-11 | $26.94 | $27.41 | $26.38 | $27.21 | $27.21 | 4,413,496 |
| 2025-02-10 | $26.60 | $26.61 | $26.11 | $26.18 | $26.18 | 3,261,858 |
| 2025-02-07 | $26.24 | $26.74 | $26.07 | $26.68 | $26.68 | 3,159,402 |
| 2025-02-06 | $26.10 | $26.20 | $25.86 | $26.17 | $26.17 | 2,166,910 |
| 2025-02-05 | $25.91 | $26.20 | $25.72 | $25.98 | $25.98 | 1,799,265 |
| 2025-02-04 | $25.63 | $25.82 | $25.49 | $25.64 | $25.64 | 1,469,178 |
| 2025-02-03 | $25.64 | $26.14 | $25.32 | $25.83 | $25.83 | 3,211,009 |
| 2025-01-31 | $26.39 | $26.51 | $26.06 | $26.06 | $26.06 | 2,388,484 |
| 2025-01-30 | $26.30 | $26.67 | $26.04 | $26.46 | $26.46 | 2,502,407 |
| 2025-01-29 | $26.53 | $26.72 | $25.93 | $25.99 | $25.99 | 1,721,588 |
| 2025-01-28 | $26.88 | $27.14 | $26.50 | $26.52 | $26.52 | 2,014,574 |
| 2025-01-27 | $26.61 | $27.04 | $26.47 | $26.96 | $26.96 | 1,624,967 |
| 2025-01-24 | $26.16 | $26.50 | $26.11 | $26.47 | $26.47 | 2,689,246 |
| 2025-01-23 | $25.88 | $26.37 | $25.63 | $26.26 | $26.26 | 2,571,492 |
| 2025-01-22 | $26.03 | $26.08 | $25.80 | $25.91 | $25.91 | 3,710,337 |
| 2025-01-21 | $26.34 | $26.58 | $26.06 | $26.26 | $26.26 | 4,295,752 |
| 2025-01-17 | $26.56 | $26.72 | $26.26 | $26.31 | $26.31 | 1,932,927 |
| 2025-01-16 | $26.20 | $26.58 | $26.17 | $26.53 | $26.53 | 1,867,480 |
| 2025-01-15 | $26.99 | $27.04 | $26.08 | $26.18 | $26.18 | 1,905,872 |
| 2025-01-14 | $26.37 | $26.46 | $25.98 | $26.33 | $26.33 | 2,829,449 |
| 2025-01-13 | $25.87 | $26.43 | $25.76 | $26.40 | $26.40 | 2,452,032 |
| 2025-01-10 | $25.86 | $26.17 | $25.75 | $25.86 | $25.86 | 2,800,201 |
| 2025-01-08 | $26.36 | $26.51 | $26.16 | $26.32 | $26.32 | 2,316,057 |
| 2025-01-07 | $27.08 | $27.17 | $26.20 | $26.35 | $26.35 | 2,986,265 |
| 2025-01-06 | $27.42 | $27.54 | $26.88 | $26.94 | $26.94 | 1,750,793 |
| 2025-01-03 | $27.27 | $27.65 | $27.27 | $27.59 | $27.59 | 1,387,932 |
| 2025-01-02 | $27.76 | $27.83 | $27.35 | $27.53 | $27.25 | 2,242,989 |
| 2024-12-31 | $27.57 | $27.89 | $27.51 | $27.84 | $27.84 | 2,135,594 |
| 2024-12-30 | $27.52 | $27.52 | $27.07 | $27.46 | $27.46 | 2,198,438 |
| 2024-12-27 | $27.55 | $27.85 | $27.46 | $27.57 | $27.57 | 1,696,180 |
| 2024-12-26 | $27.56 | $27.84 | $27.54 | $27.75 | $27.75 | 1,153,596 |
| 2024-12-24 | $27.39 | $27.77 | $27.39 | $27.72 | $27.72 | 495,911 |
| 2024-12-23 | $27.26 | $27.55 | $27.22 | $27.53 | $27.53 | 1,683,822 |
| 2024-12-20 | $27.30 | $27.81 | $27.07 | $27.40 | $27.40 | 6,952,608 |
| 2024-12-19 | $27.78 | $27.98 | $27.03 | $27.09 | $27.09 | 3,626,712 |
| 2024-12-18 | $28.68 | $28.96 | $27.62 | $27.66 | $27.66 | 2,608,089 |
| 2024-12-17 | $28.72 | $28.97 | $28.52 | $28.65 | $28.65 | 1,405,030 |
| 2024-12-16 | $28.88 | $29.10 | $28.76 | $28.88 | $28.88 | 2,278,406 |
| 2024-12-13 | $28.74 | $29.02 | $28.74 | $28.88 | $28.88 | 1,831,715 |
| 2024-12-12 | $29.04 | $29.19 | $28.85 | $28.86 | $28.86 | 2,219,775 |
| 2024-12-11 | $29.24 | $29.34 | $28.91 | $29.03 | $29.03 | 1,599,902 |
| 2024-12-10 | $29.52 | $29.52 | $29.01 | $29.19 | $29.19 | 2,152,573 |
| 2024-12-09 | $29.75 | $29.99 | $29.48 | $29.58 | $29.58 | 1,782,486 |
| 2024-12-06 | $29.95 | $29.95 | $29.47 | $29.74 | $29.74 | 2,682,960 |
| 2024-12-05 | $29.84 | $29.87 | $29.41 | $29.51 | $29.51 | 1,967,068 |
| 2024-12-04 | $29.78 | $29.93 | $29.69 | $29.93 | $29.93 | 1,325,896 |
| 2024-12-03 | $29.89 | $29.92 | $29.49 | $29.68 | $29.68 | 1,424,886 |
| 2024-12-02 | $30.10 | $30.13 | $29.66 | $29.77 | $29.77 | 1,341,038 |
| 2024-11-29 | $30.51 | $30.52 | $30.03 | $30.07 | $30.07 | 1,040,025 |
| 2024-11-27 | $30.48 | $30.67 | $30.21 | $30.37 | $30.37 | 2,919,601 |
| 2024-11-26 | $30.03 | $30.31 | $29.78 | $30.28 | $30.28 | 1,216,734 |
| 2024-11-25 | $29.91 | $30.17 | $29.82 | $30.02 | $30.02 | 2,302,891 |
| 2024-11-22 | $29.89 | $29.99 | $29.63 | $29.83 | $29.83 | 1,351,495 |
| 2024-11-21 | $29.63 | $29.80 | $29.57 | $29.73 | $29.73 | 1,450,165 |
| 2024-11-20 | $29.57 | $29.70 | $29.43 | $29.63 | $29.63 | 1,551,756 |
| 2024-11-19 | $29.13 | $29.72 | $29.05 | $29.69 | $29.69 | 1,956,234 |
| 2024-11-18 | $28.61 | $29.28 | $28.57 | $29.25 | $29.25 | 1,598,722 |
| 2024-11-15 | $28.79 | $29.02 | $28.63 | $28.83 | $28.83 | 2,247,262 |
| 2024-11-14 | $28.79 | $28.91 | $28.57 | $28.68 | $28.68 | 2,100,024 |
| 2024-11-13 | $28.88 | $28.92 | $28.68 | $28.84 | $28.84 | 2,048,441 |
| 2024-11-12 | $29.07 | $29.20 | $28.72 | $28.75 | $28.75 | 1,698,300 |
| 2024-11-11 | $28.82 | $29.18 | $28.65 | $28.97 | $28.97 | 1,567,202 |
| 2024-11-08 | $28.54 | $28.90 | $28.54 | $28.74 | $28.74 | 1,673,385 |
| 2024-11-07 | $28.37 | $28.52 | $28.19 | $28.40 | $28.40 | 1,572,730 |
| 2024-11-06 | $28.80 | $28.88 | $27.94 | $28.33 | $28.33 | 4,775,016 |
| 2024-11-05 | $27.76 | $28.42 | $27.69 | $28.33 | $28.33 | 2,634,555 |
| 2024-11-04 | $27.26 | $28.00 | $27.26 | $27.94 | $27.94 | 2,307,091 |
| 2024-11-01 | $27.22 | $27.63 | $27.07 | $27.10 | $27.10 | 1,985,390 |
| 2024-10-31 | $27.41 | $27.87 | $26.95 | $26.95 | $26.95 | 2,744,483 |
| 2024-10-30 | $27.62 | $27.72 | $27.34 | $27.64 | $27.64 | 2,513,570 |
| 2024-10-29 | $27.35 | $28.11 | $27.20 | $27.52 | $27.52 | 3,653,366 |
| 2024-10-28 | $27.67 | $27.99 | $27.66 | $27.73 | $27.73 | 1,907,280 |
| 2024-10-25 | $28.00 | $28.03 | $27.40 | $27.47 | $27.47 | 1,652,550 |
| 2024-10-24 | $27.88 | $28.14 | $27.85 | $27.88 | $27.88 | 1,204,377 |
| 2024-10-23 | $27.85 | $28.14 | $27.76 | $27.93 | $27.93 | 1,369,019 |
| 2024-10-22 | $27.84 | $28.16 | $27.83 | $27.94 | $27.94 | 1,484,282 |
| 2024-10-21 | $28.25 | $28.46 | $27.89 | $27.90 | $27.90 | 2,261,386 |
| 2024-10-18 | $27.84 | $28.39 | $27.76 | $28.35 | $28.35 | 1,832,549 |
| 2024-10-17 | $27.76 | $27.96 | $27.68 | $27.81 | $27.81 | 1,515,586 |
| 2024-10-16 | $27.84 | $28.03 | $27.72 | $27.90 | $27.90 | 1,410,007 |
| 2024-10-15 | $27.32 | $28.04 | $27.24 | $27.74 | $27.74 | 1,524,541 |
| 2024-10-14 | $26.88 | $27.23 | $26.76 | $27.17 | $27.17 | 1,109,278 |
| 2024-10-11 | $26.98 | $27.17 | $26.81 | $26.91 | $26.91 | 1,289,647 |
| 2024-10-10 | $27.07 | $27.17 | $26.70 | $26.81 | $26.81 | 3,217,334 |
| 2024-10-09 | $27.25 | $27.48 | $27.00 | $27.13 | $27.13 | 3,115,905 |
| 2024-10-08 | $27.39 | $27.51 | $27.20 | $27.25 | $27.25 | 2,980,409 |
| 2024-10-07 | $27.11 | $27.33 | $26.98 | $27.27 | $27.27 | 1,527,101 |
| 2024-10-04 | $27.31 | $27.43 | $26.91 | $27.29 | $27.29 | 3,025,517 |
| 2024-10-03 | $27.41 | $27.44 | $27.13 | $27.31 | $27.31 | 1,235,501 |
| 2024-10-02 | $27.43 | $27.60 | $27.29 | $27.44 | $27.44 | 2,029,554 |
| 2024-10-01 | $27.86 | $27.99 | $27.62 | $27.86 | $27.59 | 2,731,542 |
| 2024-09-30 | $27.36 | $27.87 | $27.19 | $27.86 | $27.59 | 2,033,276 |
| 2024-09-27 | $27.58 | $27.63 | $27.33 | $27.40 | $27.40 | 1,534,047 |
| 2024-09-26 | $27.85 | $27.87 | $27.30 | $27.37 | $27.37 | 1,489,895 |
| 2024-09-25 | $27.95 | $27.95 | $27.72 | $27.82 | $27.82 | 1,495,326 |
| 2024-09-24 | $27.78 | $28.01 | $27.71 | $27.89 | $27.89 | 1,588,686 |
| 2024-09-23 | $27.89 | $27.99 | $27.75 | $27.91 | $27.91 | 1,648,142 |
| 2024-09-20 | $27.90 | $27.99 | $27.63 | $27.74 | $27.74 | 3,588,669 |
| 2024-09-19 | $28.24 | $28.39 | $27.88 | $28.01 | $28.01 | 4,784,335 |
| 2024-09-18 | $28.11 | $28.45 | $27.98 | $28.05 | $28.05 | 2,397,553 |
| 2024-09-17 | $28.13 | $28.38 | $27.86 | $28.00 | $28.00 | 2,336,732 |
| 2024-09-16 | $28.15 | $28.29 | $27.99 | $28.14 | $28.14 | 1,891,489 |
| 2024-09-13 | $27.68 | $28.08 | $27.41 | $28.02 | $28.02 | 1,945,337 |
| 2024-09-12 | $27.33 | $27.53 | $27.17 | $27.47 | $27.47 | 2,115,694 |
| 2024-09-11 | $27.01 | $27.37 | $26.88 | $27.29 | $27.29 | 2,943,905 |
| 2024-09-10 | $27.51 | $27.56 | $27.11 | $27.26 | $27.26 | 2,939,195 |
| 2024-09-09 | $27.15 | $27.48 | $26.96 | $27.39 | $27.39 | 2,013,539 |
| 2024-09-06 | $27.34 | $27.40 | $27.02 | $27.18 | $27.18 | 1,304,123 |
| 2024-09-05 | $27.54 | $27.70 | $27.25 | $27.29 | $27.29 | 1,299,715 |
| 2024-09-04 | $27.32 | $27.63 | $27.10 | $27.37 | $27.37 | 1,703,776 |
| 2024-09-03 | $27.22 | $27.42 | $27.13 | $27.32 | $27.32 | 1,728,775 |
| 2024-08-30 | $27.19 | $27.43 | $27.11 | $27.39 | $27.39 | 2,189,348 |
| 2024-08-29 | $27.50 | $27.64 | $26.99 | $27.11 | $27.11 | 2,808,491 |
| 2024-08-28 | $27.45 | $27.60 | $27.36 | $27.50 | $27.50 | 1,962,887 |
| 2024-08-27 | $27.15 | $27.50 | $27.11 | $27.41 | $27.41 | 3,055,876 |
| 2024-08-26 | $27.35 | $27.40 | $27.10 | $27.32 | $27.32 | 1,964,514 |
| 2024-08-23 | $26.79 | $27.16 | $26.68 | $27.12 | $27.12 | 1,576,141 |
| 2024-08-22 | $26.63 | $26.65 | $26.44 | $26.64 | $26.64 | 1,310,430 |
| 2024-08-21 | $26.28 | $26.59 | $26.23 | $26.56 | $26.56 | 1,823,985 |
| 2024-08-20 | $26.17 | $26.25 | $25.94 | $26.21 | $26.21 | 1,529,696 |
| 2024-08-19 | $25.93 | $26.27 | $25.86 | $26.15 | $26.15 | 1,410,960 |
| 2024-08-16 | $26.05 | $26.20 | $25.81 | $25.92 | $25.92 | 2,122,157 |
| 2024-08-15 | $25.58 | $26.16 | $25.41 | $25.87 | $25.87 | 3,024,680 |
| 2024-08-14 | $25.39 | $25.66 | $25.32 | $25.41 | $25.41 | 1,336,940 |
| 2024-08-13 | $25.28 | $25.40 | $25.07 | $25.32 | $25.32 | 1,577,254 |
| 2024-08-12 | $25.31 | $25.43 | $24.96 | $25.14 | $25.14 | 1,000,905 |
| 2024-08-09 | $25.22 | $25.46 | $25.03 | $25.46 | $25.46 | 1,548,244 |
| 2024-08-08 | $24.96 | $25.42 | $24.96 | $25.21 | $25.21 | 1,359,737 |
| 2024-08-07 | $25.14 | $25.42 | $24.83 | $24.94 | $24.94 | 4,137,003 |
| 2024-08-06 | $24.64 | $25.28 | $24.57 | $25.08 | $25.08 | 4,345,672 |
| 2024-08-05 | $24.76 | $25.35 | $24.47 | $24.64 | $24.64 | 2,395,408 |
| 2024-08-02 | $25.41 | $25.71 | $25.22 | $25.37 | $25.37 | 2,138,770 |
| 2024-08-01 | $25.70 | $25.86 | $25.34 | $25.55 | $25.55 | 2,226,271 |
| 2024-07-31 | $26.17 | $26.27 | $25.40 | $25.47 | $25.47 | 3,861,142 |
| 2024-07-30 | $25.20 | $26.41 | $24.85 | $26.38 | $26.38 | 5,020,969 |
| 2024-07-29 | $24.56 | $24.91 | $24.47 | $24.72 | $24.72 | 2,184,322 |
| 2024-07-26 | $24.38 | $24.64 | $24.21 | $24.56 | $24.56 | 1,633,895 |
| 2024-07-25 | $24.23 | $24.62 | $24.09 | $24.20 | $24.20 | 1,894,805 |
| 2024-07-24 | $24.68 | $24.97 | $24.16 | $24.16 | $24.16 | 4,494,483 |
| 2024-07-23 | $24.65 | $24.85 | $24.56 | $24.71 | $24.71 | 2,959,416 |
| 2024-07-22 | $24.37 | $24.74 | $24.26 | $24.70 | $24.70 | 1,581,090 |
| 2024-07-19 | $24.50 | $24.50 | $24.20 | $24.37 | $24.37 | 1,060,554 |
| 2024-07-18 | $24.36 | $24.77 | $24.32 | $24.42 | $24.42 | 1,097,379 |
| 2024-07-17 | $24.35 | $24.75 | $24.34 | $24.51 | $24.51 | 1,996,182 |
| 2024-07-16 | $24.00 | $24.43 | $23.98 | $24.38 | $24.38 | 1,916,513 |
| 2024-07-15 | $23.86 | $23.96 | $23.70 | $23.89 | $23.89 | 1,999,495 |
| 2024-07-12 | $23.50 | $23.87 | $23.47 | $23.73 | $23.73 | 1,653,088 |
| 2024-07-11 | $23.13 | $23.46 | $23.07 | $23.35 | $23.35 | 1,239,144 |
| 2024-07-10 | $22.64 | $22.80 | $22.49 | $22.75 | $22.75 | 1,261,788 |
| 2024-07-09 | $22.53 | $22.65 | $22.39 | $22.54 | $22.54 | 1,846,467 |
| 2024-07-08 | $22.67 | $22.81 | $22.56 | $22.58 | $22.58 | 1,523,246 |
| 2024-07-05 | $22.53 | $22.82 | $22.53 | $22.60 | $22.60 | 2,545,000 |
| 2024-07-03 | $22.88 | $23.13 | $22.69 | $22.73 | $22.73 | 1,195,650 |
| 2024-07-02 | $22.56 | $22.89 | $22.56 | $22.82 | $22.82 | 2,392,504 |
| 2024-07-01 | $22.98 | $23.06 | $22.61 | $22.73 | $22.46 | 1,747,976 |
| 2024-06-28 | $22.90 | $23.14 | $22.77 | $23.09 | $22.82 | 2,992,626 |
| 2024-06-27 | $22.44 | $22.77 | $22.31 | $22.76 | $22.49 | 1,567,153 |
| 2024-06-26 | $22.27 | $22.47 | $22.22 | $22.38 | $22.12 | 1,660,852 |
| 2024-06-25 | $22.85 | $22.87 | $22.32 | $22.39 | $22.13 | 1,370,707 |
| 2024-06-24 | $22.53 | $22.89 | $22.48 | $22.81 | $22.54 | 1,195,565 |
| 2024-06-21 | $22.57 | $22.62 | $22.39 | $22.55 | $22.28 | 3,055,272 |
| 2024-06-20 | $22.19 | $22.56 | $22.09 | $22.49 | $22.22 | 1,622,298 |
| 2024-06-18 | $22.31 | $22.42 | $22.20 | $22.30 | $22.04 | 1,534,627 |
| 2024-06-17 | $22.14 | $22.34 | $22.12 | $22.29 | $22.03 | 1,259,461 |
| 2024-06-14 | $22.39 | $22.53 | $22.20 | $22.28 | $22.28 | 2,376,228 |
| 2024-06-13 | $22.22 | $22.68 | $22.22 | $22.50 | $22.50 | 1,551,798 |
| 2024-06-12 | $22.55 | $22.75 | $22.21 | $22.27 | $22.27 | 1,754,209 |
| 2024-06-11 | $22.10 | $22.22 | $22.02 | $22.04 | $22.04 | 1,508,189 |
| 2024-06-10 | $22.41 | $22.48 | $22.03 | $22.24 | $22.24 | 1,809,776 |
| 2024-06-07 | $22.34 | $22.61 | $22.22 | $22.59 | $22.59 | 2,070,921 |
| 2024-06-06 | $22.37 | $22.63 | $22.32 | $22.62 | $22.62 | 1,794,889 |
| 2024-06-05 | $22.50 | $22.53 | $22.33 | $22.49 | $22.49 | 2,264,780 |
| 2024-06-04 | $22.46 | $22.73 | $22.44 | $22.45 | $22.45 | 2,137,771 |
| 2024-06-03 | $22.56 | $22.71 | $22.35 | $22.49 | $22.49 | 3,746,098 |
| 2024-05-31 | $21.88 | $22.55 | $21.80 | $22.51 | $22.51 | 2,247,500 |
| 2024-05-30 | $21.61 | $21.82 | $21.57 | $21.75 | $21.75 | 2,847,524 |
| 2024-05-29 | $21.43 | $21.63 | $21.32 | $21.44 | $21.44 | 1,573,482 |
| 2024-05-28 | $21.88 | $21.96 | $21.55 | $21.60 | $21.60 | 1,444,608 |
| 2024-05-24 | $22.07 | $22.13 | $21.68 | $21.75 | $21.75 | 1,793,321 |
| 2024-05-23 | $22.25 | $22.31 | $21.87 | $21.87 | $21.87 | 1,827,079 |
| 2024-05-22 | $22.14 | $22.37 | $22.08 | $22.28 | $22.28 | 1,205,969 |
| 2024-05-21 | $22.15 | $22.26 | $22.01 | $22.24 | $22.24 | 1,136,151 |
| 2024-05-20 | $22.48 | $22.52 | $22.08 | $22.15 | $22.15 | 1,915,628 |
| 2024-05-17 | $22.27 | $22.55 | $22.22 | $22.52 | $22.52 | 1,405,707 |
| 2024-05-16 | $22.32 | $22.40 | $22.19 | $22.28 | $22.28 | 1,352,250 |
| 2024-05-15 | $22.54 | $22.55 | $22.17 | $22.32 | $22.32 | 2,007,527 |
| 2024-05-14 | $22.24 | $22.26 | $21.95 | $22.18 | $22.18 | 2,806,319 |
| 2024-05-13 | $22.37 | $22.47 | $22.04 | $22.06 | $22.06 | 1,777,215 |
| 2024-05-10 | $22.32 | $22.42 | $22.20 | $22.24 | $22.24 | 1,069,694 |
| 2024-05-09 | $22.25 | $22.32 | $22.12 | $22.30 | $22.30 | 869,906 |
| 2024-05-08 | $22.33 | $22.38 | $22.00 | $22.14 | $22.14 | 3,149,605 |
| 2024-05-07 | $22.30 | $22.69 | $22.20 | $22.36 | $22.36 | 5,070,722 |
| 2024-05-06 | $22.36 | $22.45 | $22.02 | $22.14 | $22.14 | 2,475,398 |
| 2024-05-03 | $22.73 | $22.80 | $22.06 | $22.19 | $22.19 | 4,750,363 |
| 2024-05-02 | $22.45 | $22.64 | $22.31 | $22.42 | $22.42 | 3,114,725 |
| 2024-05-01 | $22.03 | $22.64 | $21.93 | $22.19 | $22.19 | 2,367,115 |
| 2024-04-30 | $22.01 | $22.75 | $22.01 | $22.10 | $22.10 | 3,723,320 |
| 2024-04-29 | $21.88 | $22.18 | $21.84 | $22.15 | $22.15 | 2,937,976 |
| 2024-04-26 | $21.86 | $22.05 | $21.70 | $21.72 | $21.72 | 1,530,304 |
| 2024-04-25 | $21.56 | $21.86 | $21.52 | $21.77 | $21.77 | 2,192,003 |
| 2024-04-24 | $21.64 | $21.80 | $21.57 | $21.76 | $21.76 | 1,847,754 |
| 2024-04-23 | $21.71 | $22.00 | $21.68 | $21.83 | $21.83 | 1,918,972 |
| 2024-04-22 | $21.52 | $21.82 | $21.42 | $21.73 | $21.73 | 1,876,036 |
| 2024-04-19 | $21.28 | $21.57 | $21.25 | $21.47 | $21.47 | 1,967,085 |
| 2024-04-18 | $21.10 | $21.38 | $21.01 | $21.31 | $21.31 | 1,967,502 |
| 2024-04-17 | $21.12 | $21.24 | $20.98 | $21.02 | $21.02 | 1,227,987 |
| 2024-04-16 | $21.12 | $21.16 | $20.80 | $21.03 | $21.03 | 2,391,765 |
| 2024-04-15 | $21.57 | $21.60 | $21.07 | $21.24 | $21.24 | 2,621,297 |
| 2024-04-12 | $21.45 | $21.55 | $21.38 | $21.44 | $21.44 | 3,589,358 |
| 2024-04-11 | $21.74 | $21.75 | $21.38 | $21.56 | $21.56 | 2,013,075 |
| 2024-04-10 | $21.90 | $21.91 | $21.59 | $21.59 | $21.59 | 2,461,093 |
| 2024-04-09 | $22.25 | $22.51 | $22.09 | $22.50 | $22.50 | 3,418,559 |
| 2024-04-08 | $22.12 | $22.38 | $22.02 | $22.22 | $22.22 | 3,591,479 |
| 2024-04-05 | $21.92 | $22.16 | $21.81 | $22.01 | $22.01 | 1,574,450 |
| 2024-04-04 | $22.33 | $22.52 | $21.90 | $22.02 | $22.02 | 2,599,935 |
| 2024-04-03 | $22.13 | $22.22 | $22.02 | $22.12 | $22.12 | 1,730,057 |
| 2024-04-02 | $22.55 | $22.55 | $22.11 | $22.17 | $22.17 | 2,675,062 |
| 2024-04-01 | $23.16 | $23.26 | $22.66 | $22.70 | $22.70 | 1,931,223 |
| 2024-03-28 | $23.37 | $23.60 | $23.28 | $23.45 | $23.45 | 2,164,830 |
| 2024-03-27 | $22.60 | $23.28 | $22.58 | $23.27 | $23.27 | 2,824,277 |
| 2024-03-26 | $22.55 | $22.61 | $22.36 | $22.36 | $22.36 | 1,846,366 |
| 2024-03-25 | $22.82 | $22.92 | $22.39 | $22.43 | $22.43 | 1,679,192 |
| 2024-03-22 | $23.25 | $23.33 | $22.68 | $22.71 | $22.71 | 2,266,938 |
| 2024-03-21 | $22.90 | $23.36 | $22.83 | $23.26 | $23.26 | 2,836,348 |
| 2024-03-20 | $22.30 | $22.84 | $22.25 | $22.79 | $22.79 | 1,622,366 |
| 2024-03-19 | $22.48 | $22.70 | $22.36 | $22.47 | $22.47 | 2,205,332 |
| 2024-03-18 | $22.10 | $22.60 | $22.10 | $22.47 | $22.47 | 3,996,739 |
| 2024-03-15 | $21.80 | $22.17 | $21.80 | $22.15 | $22.15 | 3,836,990 |
| 2024-03-14 | $22.32 | $22.36 | $21.92 | $22.07 | $22.07 | 3,400,447 |
| 2024-03-13 | $22.76 | $22.89 | $22.38 | $22.45 | $22.45 | 3,852,627 |
| 2024-03-12 | $22.82 | $22.91 | $22.63 | $22.76 | $22.76 | 1,956,025 |
| 2024-03-11 | $22.76 | $22.89 | $22.59 | $22.86 | $22.86 | 2,256,969 |
| 2024-03-08 | $22.89 | $23.01 | $22.64 | $22.75 | $22.75 | 2,259,258 |
| 2024-03-07 | $22.81 | $22.88 | $22.52 | $22.73 | $22.73 | 1,655,607 |
| 2024-03-06 | $22.79 | $22.89 | $22.59 | $22.71 | $22.71 | 1,367,741 |
| 2024-03-05 | $22.69 | $23.00 | $22.65 | $22.72 | $22.72 | 1,881,971 |
| 2024-03-04 | $22.78 | $22.89 | $22.56 | $22.80 | $22.80 | 2,023,296 |
| 2024-03-01 | $22.55 | $22.82 | $22.37 | $22.81 | $22.81 | 2,521,891 |
| 2024-02-29 | $22.71 | $22.71 | $22.23 | $22.61 | $22.61 | 7,275,690 |
| 2024-02-28 | $22.25 | $22.73 | $22.23 | $22.47 | $22.47 | 3,008,602 |
| 2024-02-27 | $22.70 | $22.86 | $22.41 | $22.47 | $22.47 | 2,309,562 |
| 2024-02-26 | $22.73 | $22.79 | $22.44 | $22.53 | $22.53 | 1,996,194 |
| 2024-02-23 | $22.88 | $23.00 | $22.74 | $22.77 | $22.77 | 1,830,883 |
| 2024-02-22 | $22.91 | $23.07 | $22.84 | $23.06 | $23.06 | 2,128,385 |
| 2024-02-21 | $22.84 | $23.23 | $22.81 | $22.92 | $22.92 | 3,109,219 |
| 2024-02-20 | $23.00 | $23.20 | $22.80 | $22.84 | $22.84 | 2,074,689 |
| 2024-02-16 | $22.86 | $23.23 | $22.78 | $23.13 | $23.13 | 2,104,898 |
| 2024-02-15 | $23.00 | $23.24 | $23.00 | $23.21 | $23.21 | 1,803,186 |
| 2024-02-14 | $22.73 | $22.91 | $22.44 | $22.80 | $22.80 | 3,560,614 |
| 2024-02-13 | $22.01 | $22.67 | $21.75 | $22.66 | $22.66 | 5,576,313 |
| 2024-02-12 | $22.76 | $22.92 | $22.50 | $22.55 | $22.55 | 3,643,919 |
| 2024-02-09 | $22.83 | $22.87 | $22.49 | $22.76 | $22.76 | 3,449,839 |
| 2024-02-08 | $22.53 | $22.96 | $22.43 | $22.86 | $22.86 | 4,527,374 |
| 2024-02-07 | $22.54 | $22.74 | $22.34 | $22.61 | $22.61 | 3,673,029 |
| 2024-02-06 | $21.99 | $22.63 | $21.91 | $22.47 | $22.47 | 1,681,648 |
| 2024-02-05 | $22.06 | $22.30 | $21.91 | $22.01 | $22.01 | 2,915,665 |
| 2024-02-02 | $22.42 | $22.63 | $22.24 | $22.46 | $22.46 | 2,273,931 |
| 2024-02-01 | $22.41 | $22.81 | $22.32 | $22.76 | $22.76 | 3,098,074 |
| 2024-01-31 | $22.75 | $22.85 | $22.34 | $22.44 | $22.44 | 3,160,014 |
| 2024-01-30 | $22.54 | $22.79 | $22.46 | $22.66 | $22.66 | 1,987,937 |
| 2024-01-29 | $22.70 | $22.70 | $22.44 | $22.60 | $22.60 | 2,062,503 |
| 2024-01-26 | $22.96 | $22.99 | $22.62 | $22.70 | $22.70 | 3,186,307 |
| 2024-01-25 | $22.74 | $22.84 | $22.58 | $22.82 | $22.82 | 2,110,053 |
| 2024-01-24 | $22.97 | $22.97 | $22.31 | $22.37 | $22.37 | 1,686,121 |
| 2024-01-23 | $22.80 | $22.81 | $22.42 | $22.66 | $22.66 | 1,532,711 |
| 2024-01-22 | $22.69 | $22.87 | $22.57 | $22.64 | $22.64 | 1,758,109 |
| 2024-01-19 | $22.30 | $22.59 | $22.04 | $22.50 | $22.50 | 2,605,490 |
| 2024-01-18 | $22.33 | $22.39 | $21.93 | $22.17 | $22.17 | 3,202,706 |
| 2024-01-17 | $22.21 | $22.70 | $22.12 | $22.33 | $22.33 | 2,261,951 |
| 2024-01-16 | $22.77 | $22.84 | $22.42 | $22.52 | $22.52 | 2,322,111 |
| 2024-01-12 | $23.07 | $23.20 | $22.76 | $22.88 | $22.88 | 1,820,028 |
| 2024-01-11 | $22.90 | $22.93 | $22.68 | $22.81 | $22.81 | 2,376,006 |
| 2024-01-10 | $22.84 | $23.00 | $22.69 | $22.95 | $22.95 | 3,229,519 |
| 2024-01-09 | $22.51 | $22.71 | $22.40 | $22.69 | $22.69 | 3,379,062 |
| 2024-01-08 | $22.52 | $22.79 | $22.49 | $22.73 | $22.73 | 2,712,781 |
| 2024-01-05 | $22.56 | $22.86 | $22.45 | $22.58 | $22.58 | 2,759,510 |
| 2024-01-04 | $22.64 | $22.88 | $22.54 | $22.74 | $22.74 | 2,358,359 |
| 2024-01-03 | $23.02 | $23.02 | $22.54 | $22.67 | $22.67 | 2,300,693 |
| 2024-01-02 | $22.94 | $23.42 | $22.83 | $23.22 | $23.22 | 1,933,423 |
| 2023-12-29 | $23.59 | $23.60 | $23.27 | $23.27 | $23.00 | 2,073,815 |
| 2023-12-28 | $23.42 | $23.69 | $23.38 | $23.67 | $23.40 | 1,439,079 |
| 2023-12-27 | $23.64 | $23.64 | $23.38 | $23.55 | $23.55 | 1,362,658 |
| 2023-12-26 | $23.50 | $23.64 | $23.38 | $23.57 | $23.57 | 1,342,107 |
| 2023-12-22 | $23.61 | $23.69 | $23.41 | $23.43 | $23.43 | 1,731,965 |
| 2023-12-21 | $23.50 | $23.50 | $23.17 | $23.42 | $23.42 | 3,059,092 |
| 2023-12-20 | $23.39 | $23.76 | $23.25 | $23.25 | $23.25 | 2,967,388 |
| 2023-12-19 | $23.55 | $23.60 | $23.31 | $23.35 | $23.35 | 2,181,874 |
| 2023-12-18 | $23.62 | $23.65 | $23.38 | $23.38 | $23.38 | 1,957,769 |
| 2023-12-15 | $24.23 | $24.29 | $23.38 | $23.55 | $23.55 | 5,172,515 |
| 2023-12-14 | $24.00 | $24.47 | $23.95 | $24.14 | $24.14 | 4,096,730 |
| 2023-12-13 | $22.65 | $23.79 | $22.62 | $23.66 | $23.66 | 2,027,528 |
| 2023-12-12 | $22.88 | $22.90 | $22.63 | $22.64 | $22.64 | 1,876,849 |
| 2023-12-11 | $22.64 | $22.86 | $22.59 | $22.85 | $22.85 | 2,033,575 |
| 2023-12-08 | $22.56 | $22.73 | $22.21 | $22.71 | $22.71 | 2,746,048 |
| 2023-12-07 | $22.53 | $22.75 | $22.40 | $22.60 | $22.60 | 2,461,191 |
| 2023-12-06 | $22.66 | $22.85 | $22.40 | $22.52 | $22.52 | 4,253,172 |
| 2023-12-05 | $22.51 | $22.56 | $22.31 | $22.55 | $22.55 | 3,224,869 |
| 2023-12-04 | $21.90 | $22.64 | $21.88 | $22.60 | $22.60 | 3,098,047 |
| 2023-12-01 | $21.46 | $22.11 | $21.36 | $21.95 | $21.95 | 2,936,230 |
| 2023-11-30 | $21.36 | $21.56 | $21.28 | $21.52 | $21.52 | 2,712,346 |
| 2023-11-29 | $21.65 | $21.77 | $21.30 | $21.32 | $21.32 | 2,441,293 |
| 2023-11-28 | $21.33 | $21.52 | $21.16 | $21.45 | $21.45 | 1,563,067 |
| 2023-11-27 | $21.31 | $21.65 | $21.22 | $21.43 | $21.43 | 1,699,846 |
| 2023-11-24 | $21.32 | $21.47 | $21.19 | $21.38 | $21.38 | 773,878 |
| 2023-11-22 | $21.48 | $21.57 | $21.32 | $21.40 | $21.40 | 995,058 |
| 2023-11-21 | $21.45 | $21.48 | $21.18 | $21.26 | $21.26 | 2,517,822 |
| 2023-11-20 | $21.62 | $21.62 | $21.39 | $21.60 | $21.60 | 2,411,755 |
| 2023-11-17 | $21.71 | $21.79 | $21.46 | $21.66 | $21.66 | 1,878,567 |
| 2023-11-16 | $21.92 | $22.01 | $21.42 | $21.44 | $21.44 | 2,935,416 |
| 2023-11-15 | $21.96 | $22.17 | $21.80 | $21.93 | $21.93 | 1,426,354 |
| 2023-11-14 | $21.47 | $22.40 | $21.45 | $22.07 | $22.07 | 2,444,964 |
| 2023-11-13 | $20.94 | $20.98 | $20.69 | $20.77 | $20.77 | 1,009,072 |
| 2023-11-10 | $20.98 | $21.09 | $20.78 | $21.05 | $21.05 | 1,541,441 |
| 2023-11-09 | $21.41 | $21.44 | $20.76 | $20.85 | $20.85 | 1,403,466 |
| 2023-11-08 | $21.14 | $21.38 | $21.04 | $21.35 | $21.35 | 2,051,393 |
| 2023-11-07 | $21.30 | $21.37 | $21.03 | $21.08 | $21.08 | 1,965,488 |
| 2023-11-06 | $21.67 | $21.68 | $21.17 | $21.37 | $21.37 | 2,668,688 |
| 2023-11-03 | $21.82 | $22.07 | $21.72 | $21.74 | $21.74 | 2,944,841 |
| 2023-11-02 | $21.48 | $21.59 | $21.31 | $21.37 | $21.37 | 2,404,101 |
| 2023-11-01 | $20.80 | $21.21 | $20.76 | $21.09 | $21.09 | 3,024,777 |
| 2023-10-31 | $20.36 | $20.93 | $20.02 | $20.79 | $20.79 | 3,249,309 |
| 2023-10-30 | $20.04 | $20.26 | $19.88 | $20.16 | $20.16 | 2,247,041 |
| 2023-10-27 | $20.42 | $20.42 | $19.79 | $19.89 | $19.89 | 2,000,575 |
| 2023-10-26 | $19.66 | $20.44 | $19.63 | $20.30 | $20.30 | 3,006,782 |
| 2023-10-25 | $19.81 | $19.96 | $19.55 | $19.59 | $19.59 | 1,901,605 |
| 2023-10-24 | $19.89 | $20.06 | $19.76 | $19.96 | $19.96 | 2,166,192 |
| 2023-10-23 | $19.90 | $20.08 | $19.70 | $19.71 | $19.71 | 2,425,614 |
| 2023-10-20 | $20.35 | $20.47 | $20.07 | $20.08 | $20.08 | 2,095,217 |
| 2023-10-19 | $20.39 | $20.74 | $20.21 | $20.28 | $20.28 | 2,728,244 |
| 2023-10-18 | $20.88 | $20.90 | $20.44 | $20.55 | $20.55 | 1,600,107 |
| 2023-10-17 | $20.31 | $21.19 | $20.27 | $20.93 | $20.93 | 5,500,314 |
| 2023-10-16 | $20.42 | $20.66 | $20.25 | $20.47 | $20.47 | 3,740,968 |
| 2023-10-13 | $20.60 | $20.66 | $20.01 | $20.20 | $20.20 | 3,317,781 |
| 2023-10-12 | $20.80 | $20.80 | $20.40 | $20.49 | $20.49 | 1,876,565 |
| 2023-10-11 | $20.56 | $20.89 | $20.50 | $20.88 | $20.88 | 1,760,992 |
| 2023-10-10 | $20.20 | $20.54 | $20.06 | $20.42 | $20.42 | 2,388,375 |
| 2023-10-09 | $19.77 | $20.31 | $19.76 | $20.18 | $20.18 | 2,297,712 |
| 2023-10-06 | $20.05 | $20.24 | $19.76 | $19.89 | $19.89 | 3,931,778 |
| 2023-10-05 | $20.02 | $20.20 | $19.82 | $20.19 | $20.19 | 3,571,955 |
| 2023-10-04 | $19.79 | $20.09 | $19.56 | $20.07 | $20.07 | 2,384,087 |
| 2023-10-03 | $20.04 | $20.04 | $19.46 | $19.74 | $19.74 | 3,642,191 |
| 2023-10-02 | $20.43 | $20.63 | $19.96 | $20.15 | $20.15 | 1,801,250 |
| 2023-09-29 | $21.19 | $21.24 | $20.60 | $20.78 | $20.52 | 3,604,086 |
| 2023-09-28 | $20.96 | $21.21 | $20.83 | $20.89 | $20.62 | 3,101,563 |
| 2023-09-27 | $21.00 | $21.25 | $20.73 | $20.83 | $20.56 | 3,054,508 |
| 2023-09-26 | $21.15 | $21.28 | $20.80 | $20.91 | $20.64 | 2,213,174 |
| 2023-09-25 | $21.28 | $21.45 | $21.22 | $21.37 | $21.10 | 2,565,726 |
| 2023-09-22 | $21.75 | $21.84 | $21.40 | $21.40 | $21.13 | 1,736,273 |
| 2023-09-21 | $22.04 | $22.04 | $21.67 | $21.68 | $21.40 | 2,041,347 |
| 2023-09-20 | $22.52 | $22.72 | $22.18 | $22.19 | $21.91 | 1,467,332 |
| 2023-09-19 | $22.49 | $22.62 | $22.32 | $22.34 | $22.06 | 1,854,315 |
| 2023-09-18 | $22.86 | $22.89 | $22.46 | $22.49 | $22.20 | 1,320,875 |
| 2023-09-15 | $22.79 | $23.02 | $22.77 | $22.90 | $22.61 | 4,085,020 |
| 2023-09-14 | $22.58 | $23.01 | $22.46 | $22.99 | $22.70 | 1,648,808 |
| 2023-09-13 | $22.46 | $22.55 | $22.25 | $22.36 | $22.08 | 3,600,000 |
| 2023-09-12 | $22.06 | $22.52 | $22.03 | $22.48 | $22.19 | 3,505,262 |
| 2023-09-11 | $22.11 | $22.21 | $21.87 | $22.08 | $21.80 | 1,527,596 |
| 2023-09-08 | $21.92 | $22.13 | $21.84 | $22.04 | $21.76 | 2,330,959 |
| 2023-09-07 | $21.82 | $22.05 | $21.77 | $21.93 | $21.65 | 2,539,602 |
| 2023-09-06 | $21.61 | $21.89 | $21.55 | $21.88 | $21.60 | 1,929,028 |
| 2023-09-05 | $22.05 | $22.06 | $21.63 | $21.67 | $21.39 | 3,541,662 |
| 2023-09-01 | $22.12 | $22.25 | $21.88 | $21.99 | $21.99 | 2,243,410 |
| 2023-08-31 | $22.07 | $22.14 | $21.87 | $21.98 | $21.98 | 2,339,439 |
| 2023-08-30 | $22.01 | $22.15 | $21.94 | $22.10 | $22.10 | 1,820,928 |
| 2023-08-29 | $21.72 | $22.04 | $21.57 | $22.00 | $22.00 | 1,572,754 |
| 2023-08-28 | $21.41 | $21.87 | $21.36 | $21.67 | $21.67 | 2,275,921 |
| 2023-08-25 | $21.41 | $21.57 | $21.29 | $21.37 | $21.37 | 2,541,137 |
| 2023-08-24 | $21.41 | $21.73 | $21.31 | $21.34 | $21.34 | 1,692,813 |
| 2023-08-23 | $21.06 | $21.51 | $20.97 | $21.47 | $21.47 | 2,276,342 |
| 2023-08-22 | $21.17 | $21.27 | $20.90 | $20.97 | $20.97 | 1,744,107 |
| 2023-08-21 | $21.50 | $21.54 | $20.96 | $21.04 | $21.04 | 1,286,923 |
| 2023-08-18 | $21.32 | $21.63 | $21.32 | $21.58 | $21.58 | 2,290,638 |
| 2023-08-17 | $21.87 | $22.00 | $21.50 | $21.53 | $21.53 | 1,189,707 |
| 2023-08-16 | $22.57 | $22.62 | $21.83 | $21.84 | $21.84 | 1,942,716 |
| 2023-08-15 | $22.41 | $22.41 | $22.19 | $22.21 | $22.21 | 1,409,015 |
| 2023-08-14 | $22.73 | $22.87 | $22.46 | $22.58 | $22.58 | 1,722,531 |
| 2023-08-11 | $22.76 | $22.90 | $22.72 | $22.82 | $22.82 | 1,396,035 |
| 2023-08-10 | $23.07 | $23.30 | $22.83 | $22.91 | $22.91 | 1,664,411 |
| 2023-08-09 | $22.57 | $23.11 | $22.45 | $22.96 | $22.96 | 1,816,110 |
| 2023-08-08 | $22.51 | $22.65 | $22.36 | $22.61 | $22.61 | 1,762,731 |
| 2023-08-07 | $22.59 | $22.82 | $22.51 | $22.78 | $22.78 | 1,683,585 |
| 2023-08-04 | $22.39 | $22.92 | $22.34 | $22.51 | $22.51 | 1,811,330 |
| 2023-08-03 | $22.46 | $22.51 | $22.22 | $22.48 | $22.48 | 2,548,971 |
| 2023-08-02 | $22.47 | $22.57 | $22.13 | $22.55 | $22.55 | 3,568,223 |
| 2023-08-01 | $22.45 | $22.70 | $22.03 | $22.67 | $22.67 | 3,075,543 |
| 2023-07-31 | $22.59 | $22.80 | $22.50 | $22.74 | $22.74 | 2,238,647 |
| 2023-07-28 | $22.62 | $22.75 | $22.45 | $22.51 | $22.51 | 1,545,815 |
| 2023-07-27 | $23.08 | $23.21 | $22.41 | $22.41 | $22.41 | 3,812,660 |
| 2023-07-26 | $22.74 | $23.00 | $22.71 | $22.96 | $22.96 | 1,961,803 |
| 2023-07-25 | $23.08 | $23.25 | $22.68 | $22.74 | $22.74 | 1,877,827 |
| 2023-07-24 | $23.10 | $23.30 | $23.05 | $23.13 | $23.13 | 1,214,394 |
| 2023-07-21 | $23.24 | $23.32 | $22.98 | $23.14 | $23.14 | 1,556,182 |
| 2023-07-20 | $23.12 | $23.14 | $22.80 | $23.10 | $23.10 | 1,542,186 |
| 2023-07-19 | $22.80 | $23.06 | $22.67 | $23.01 | $23.01 | 2,303,532 |
| 2023-07-18 | $22.66 | $22.72 | $22.33 | $22.66 | $22.66 | 2,018,023 |
| 2023-07-17 | $22.46 | $22.71 | $22.39 | $22.65 | $22.65 | 1,199,677 |
| 2023-07-14 | $22.54 | $22.62 | $22.40 | $22.52 | $22.52 | 1,649,496 |
| 2023-07-13 | $22.49 | $22.64 | $22.42 | $22.60 | $22.60 | 2,398,282 |
| 2023-07-12 | $22.68 | $22.75 | $22.50 | $22.50 | $22.50 | 1,966,810 |
| 2023-07-11 | $22.08 | $22.42 | $21.93 | $22.40 | $22.40 | 1,902,760 |
| 2023-07-10 | $21.89 | $21.99 | $21.75 | $21.96 | $21.96 | 1,359,848 |
| 2023-07-07 | $21.93 | $22.18 | $21.86 | $21.88 | $21.88 | 1,535,645 |
| 2023-07-06 | $21.67 | $22.05 | $21.52 | $22.01 | $22.01 | 1,228,987 |
| 2023-07-05 | $21.97 | $22.23 | $21.67 | $22.02 | $22.02 | 2,173,282 |
| 2023-07-03 | $21.74 | $22.11 | $21.72 | $22.02 | $22.02 | 854,031 |
| 2023-06-30 | $22.20 | $22.24 | $21.70 | $22.00 | $22.00 | 2,923,260 |
| 2023-06-29 | $21.44 | $22.00 | $21.35 | $21.98 | $21.98 | 2,219,449 |
| 2023-06-28 | $21.61 | $21.69 | $21.37 | $21.45 | $21.45 | 2,686,057 |
| 2023-06-27 | $21.35 | $21.73 | $21.27 | $21.69 | $21.69 | 1,780,589 |
| 2023-06-26 | $20.81 | $21.36 | $20.76 | $21.26 | $21.26 | 1,480,308 |
| 2023-06-23 | $21.05 | $21.12 | $20.71 | $20.77 | $20.77 | 2,212,491 |
| 2023-06-22 | $21.33 | $21.38 | $20.82 | $21.17 | $21.17 | 1,739,570 |
| 2023-06-21 | $21.36 | $21.48 | $21.19 | $21.32 | $21.32 | 2,516,388 |
| 2023-06-20 | $21.74 | $21.80 | $21.38 | $21.47 | $21.47 | 3,815,844 |
| 2023-06-16 | $21.74 | $21.82 | $21.57 | $21.80 | $21.80 | 3,401,276 |
| 2023-06-15 | $21.49 | $21.61 | $21.28 | $21.61 | $21.61 | 1,653,053 |
| 2023-06-14 | $21.71 | $21.84 | $21.34 | $21.56 | $21.56 | 1,486,446 |
| 2023-06-13 | $21.50 | $21.79 | $21.46 | $21.56 | $21.56 | 1,502,009 |
| 2023-06-12 | $21.47 | $21.57 | $21.32 | $21.51 | $21.51 | 1,357,745 |
| 2023-06-09 | $21.38 | $21.49 | $21.24 | $21.47 | $21.47 | 1,209,769 |
| 2023-06-08 | $21.46 | $21.68 | $21.16 | $21.34 | $21.34 | 1,950,906 |
| 2023-06-07 | $20.99 | $21.72 | $20.89 | $21.64 | $21.64 | 2,405,683 |
| 2023-06-06 | $20.57 | $20.90 | $20.54 | $20.82 | $20.82 | 1,514,271 |
| 2023-06-05 | $20.55 | $20.81 | $20.38 | $20.51 | $20.51 | 2,851,132 |
| 2023-06-02 | $20.20 | $20.77 | $20.19 | $20.70 | $20.70 | 3,164,940 |
| 2023-06-01 | $20.10 | $20.10 | $19.77 | $19.92 | $19.92 | 2,037,526 |
| 2023-05-31 | $19.85 | $20.10 | $19.64 | $20.03 | $20.03 | 4,192,313 |
| 2023-05-30 | $19.80 | $19.87 | $19.60 | $19.82 | $19.82 | 3,108,531 |
| 2023-05-26 | $19.62 | $19.76 | $19.47 | $19.73 | $19.73 | 2,180,544 |
| 2023-05-25 | $19.91 | $19.93 | $19.40 | $19.63 | $19.63 | 2,889,459 |
| 2023-05-24 | $20.11 | $20.16 | $19.79 | $20.01 | $20.01 | 2,787,846 |
| 2023-05-23 | $20.55 | $20.78 | $20.29 | $20.31 | $20.31 | 1,560,847 |
| 2023-05-22 | $20.26 | $20.66 | $20.24 | $20.57 | $20.57 | 1,112,168 |
| 2023-05-19 | $20.58 | $20.65 | $20.11 | $20.26 | $20.26 | 1,987,748 |
| 2023-05-18 | $20.50 | $20.66 | $20.24 | $20.40 | $20.40 | 1,868,995 |
| 2023-05-17 | $20.26 | $20.67 | $20.20 | $20.65 | $20.65 | 1,277,969 |
| 2023-05-16 | $20.93 | $20.93 | $20.09 | $20.09 | $20.09 | 1,904,696 |
| 2023-05-15 | $20.76 | $21.07 | $20.65 | $20.90 | $20.90 | 1,369,669 |
| 2023-05-12 | $20.52 | $20.65 | $20.36 | $20.64 | $20.64 | 1,003,740 |
| 2023-05-11 | $20.52 | $20.65 | $20.32 | $20.52 | $20.52 | 2,875,635 |
| 2023-05-10 | $21.04 | $21.11 | $20.58 | $20.70 | $20.70 | 1,951,529 |
| 2023-05-09 | $21.00 | $21.00 | $20.57 | $20.81 | $20.81 | 1,572,355 |
| 2023-05-08 | $21.32 | $21.34 | $20.94 | $21.18 | $21.18 | 2,124,878 |
| 2023-05-05 | $21.17 | $21.38 | $21.01 | $21.36 | $21.36 | 2,781,563 |
| 2023-05-04 | $20.88 | $21.05 | $20.62 | $20.97 | $20.97 | 1,762,096 |
| 2023-05-03 | $21.26 | $21.41 | $20.90 | $20.91 | $20.91 | 2,132,832 |
| 2023-05-02 | $21.02 | $21.58 | $20.86 | $21.09 | $21.09 | 3,632,001 |
| 2023-05-01 | $21.22 | $21.41 | $21.05 | $21.10 | $21.10 | 1,879,036 |
| 2023-04-28 | $20.93 | $21.48 | $20.85 | $21.33 | $21.33 | 2,927,018 |
| 2023-04-27 | $20.39 | $20.95 | $20.39 | $20.88 | $20.88 | 2,040,572 |
| 2023-04-26 | $20.65 | $20.75 | $20.33 | $20.39 | $20.39 | 1,760,059 |
| 2023-04-25 | $20.41 | $20.65 | $20.29 | $20.63 | $20.63 | 2,564,601 |
| 2023-04-24 | $20.66 | $20.79 | $20.35 | $20.48 | $20.48 | 1,653,592 |
| 2023-04-21 | $20.64 | $20.74 | $20.39 | $20.69 | $20.69 | 1,745,498 |
| 2023-04-20 | $20.51 | $20.66 | $20.42 | $20.52 | $20.52 | 1,637,748 |
| 2023-04-19 | $20.51 | $20.79 | $20.42 | $20.72 | $20.72 | 1,826,745 |
| 2023-04-18 | $20.73 | $20.80 | $20.60 | $20.66 | $20.66 | 1,937,509 |
| 2023-04-17 | $20.44 | $20.76 | $20.36 | $20.74 | $20.74 | 1,363,169 |
| 2023-04-14 | $20.63 | $20.74 | $20.19 | $20.35 | $20.35 | 1,637,020 |
| 2023-04-13 | $20.53 | $20.60 | $20.19 | $20.53 | $20.53 | 1,568,968 |
| 2023-04-12 | $21.14 | $21.17 | $20.50 | $20.52 | $20.52 | 1,495,047 |
| 2023-04-11 | $20.93 | $21.07 | $20.82 | $20.88 | $20.88 | 2,095,571 |
| 2023-04-10 | $20.75 | $20.95 | $20.50 | $20.85 | $20.85 | 1,875,886 |
| 2023-04-06 | $20.96 | $20.96 | $20.56 | $20.78 | $20.78 | 1,683,685 |
| 2023-04-05 | $20.91 | $20.99 | $20.69 | $20.84 | $20.84 | 3,022,882 |
| 2023-04-04 | $21.23 | $21.33 | $20.83 | $21.04 | $21.04 | 2,837,270 |
| 2023-04-03 | $21.26 | $21.59 | $21.08 | $21.29 | $21.29 | 2,042,615 |
| 2023-03-31 | $21.16 | $21.54 | $20.99 | $21.52 | $21.26 | 3,414,213 |
| 2023-03-30 | $20.97 | $21.15 | $20.90 | $20.96 | $20.96 | 1,416,256 |
| 2023-03-29 | $20.66 | $20.78 | $20.49 | $20.71 | $20.71 | 1,453,470 |
| 2023-03-28 | $20.24 | $20.52 | $20.15 | $20.41 | $20.41 | 1,612,673 |
| 2023-03-27 | $20.56 | $20.66 | $20.34 | $20.38 | $20.38 | 2,204,254 |
| 2023-03-24 | $19.58 | $20.37 | $19.58 | $20.28 | $20.28 | 2,823,476 |
| 2023-03-23 | $19.79 | $20.26 | $19.64 | $19.77 | $19.77 | 2,666,409 |
| 2023-03-22 | $20.49 | $20.56 | $19.73 | $19.74 | $19.74 | 2,265,092 |
| 2023-03-21 | $20.67 | $21.00 | $20.49 | $20.62 | $20.62 | 2,262,685 |
| 2023-03-20 | $20.16 | $20.59 | $19.98 | $20.49 | $20.49 | 3,803,428 |
| 2023-03-17 | $20.73 | $20.73 | $19.78 | $20.01 | $20.01 | 4,776,672 |
| 2023-03-16 | $20.75 | $21.00 | $20.22 | $20.62 | $20.62 | 3,575,937 |
| 2023-03-15 | $21.06 | $21.23 | $20.64 | $21.08 | $21.08 | 2,239,330 |
| 2023-03-14 | $21.74 | $22.01 | $21.34 | $21.54 | $21.54 | 2,926,340 |
| 2023-03-13 | $21.12 | $21.64 | $21.01 | $21.25 | $21.25 | 2,406,601 |
| 2023-03-10 | $22.02 | $22.05 | $21.11 | $21.28 | $21.28 | 3,281,525 |
| 2023-03-09 | $22.59 | $22.64 | $22.06 | $22.08 | $22.08 | 1,792,290 |
| 2023-03-08 | $22.29 | $22.61 | $22.17 | $22.52 | $22.52 | 2,347,589 |
| 2023-03-07 | $22.86 | $22.87 | $22.03 | $22.24 | $22.24 | 2,272,736 |
| 2023-03-06 | $22.97 | $23.10 | $22.78 | $22.85 | $22.85 | 1,921,570 |
| 2023-03-03 | $22.72 | $22.87 | $22.48 | $22.85 | $22.85 | 1,817,709 |
| 2023-03-02 | $22.56 | $22.64 | $22.38 | $22.54 | $22.54 | 1,979,370 |
| 2023-03-01 | $22.46 | $22.61 | $22.13 | $22.56 | $22.56 | 2,177,020 |
| 2023-02-28 | $22.66 | $22.96 | $22.62 | $22.64 | $22.64 | 3,416,747 |
| 2023-02-27 | $22.91 | $22.94 | $22.54 | $22.65 | $22.65 | 1,594,439 |
| 2023-02-24 | $22.34 | $22.62 | $22.31 | $22.52 | $22.52 | 1,612,219 |
| 2023-02-23 | $22.59 | $22.72 | $22.29 | $22.61 | $22.61 | 1,302,874 |
| 2023-02-22 | $22.33 | $22.61 | $22.28 | $22.38 | $22.38 | 1,865,932 |
| 2023-02-21 | $23.13 | $23.21 | $22.32 | $22.37 | $22.37 | 1,789,057 |
| 2023-02-17 | $23.08 | $23.23 | $22.80 | $23.22 | $23.22 | 2,666,563 |
| 2023-02-16 | $22.84 | $23.37 | $22.79 | $23.12 | $23.12 | 2,219,383 |
| 2023-02-15 | $23.04 | $23.14 | $22.95 | $23.05 | $23.05 | 2,805,548 |
| 2023-02-14 | $23.30 | $23.64 | $22.98 | $23.16 | $23.16 | 5,271,587 |
| 2023-02-13 | $23.21 | $23.33 | $23.09 | $23.23 | $23.23 | 3,976,983 |
| 2023-02-10 | $22.74 | $23.13 | $22.65 | $23.08 | $23.08 | 2,917,874 |
| 2023-02-09 | $23.39 | $23.48 | $22.75 | $22.79 | $22.79 | 2,566,475 |
| 2023-02-08 | $23.25 | $23.43 | $23.21 | $23.27 | $23.27 | 2,338,168 |
| 2023-02-07 | $23.09 | $23.52 | $22.94 | $23.40 | $23.40 | 5,181,341 |
| 2023-02-06 | $23.20 | $23.35 | $22.98 | $23.22 | $23.22 | 1,743,556 |
| 2023-02-03 | $23.61 | $23.77 | $23.38 | $23.52 | $23.52 | 2,504,928 |
| 2023-02-02 | $23.82 | $24.27 | $23.70 | $23.90 | $23.90 | 8,282,524 |
| 2023-02-01 | $23.47 | $23.85 | $23.13 | $23.66 | $23.66 | 1,921,563 |
| 2023-01-31 | $22.91 | $23.60 | $22.83 | $23.53 | $23.53 | 2,496,227 |
| 2023-01-30 | $23.16 | $23.39 | $22.86 | $22.87 | $22.87 | 1,569,197 |
| 2023-01-27 | $22.72 | $23.52 | $22.72 | $23.35 | $23.35 | 2,289,922 |
| 2023-01-26 | $22.79 | $22.96 | $22.63 | $22.75 | $22.75 | 1,171,297 |
| 2023-01-25 | $22.64 | $22.73 | $22.45 | $22.69 | $22.69 | 1,675,975 |
| 2023-01-24 | $22.60 | $22.90 | $22.55 | $22.73 | $22.73 | 1,536,005 |
| 2023-01-23 | $22.52 | $22.80 | $22.45 | $22.68 | $22.68 | 1,848,392 |
| 2023-01-20 | $22.34 | $22.57 | $22.10 | $22.56 | $22.56 | 1,841,088 |
| 2023-01-19 | $22.32 | $22.53 | $22.12 | $22.29 | $22.29 | 1,999,998 |
| 2023-01-18 | $22.89 | $23.00 | $22.23 | $22.47 | $22.47 | 3,952,149 |
| 2023-01-17 | $22.31 | $23.00 | $22.31 | $22.82 | $22.82 | 3,603,084 |
| 2023-01-13 | $22.49 | $22.66 | $22.22 | $22.25 | $22.25 | 2,614,056 |
| 2023-01-12 | $22.34 | $22.83 | $22.22 | $22.77 | $22.77 | 3,676,945 |
| 2023-01-11 | $21.81 | $22.29 | $21.64 | $22.22 | $22.22 | 3,675,821 |
| 2023-01-10 | $22.31 | $22.35 | $21.52 | $21.65 | $21.65 | 2,945,196 |
| 2023-01-09 | $22.98 | $23.10 | $22.46 | $22.46 | $22.46 | 2,073,647 |
| 2023-01-06 | $22.74 | $23.19 | $22.70 | $23.05 | $23.05 | 3,275,269 |
| 2023-01-05 | $22.99 | $23.00 | $22.38 | $22.61 | $22.61 | 2,248,794 |
| 2023-01-04 | $22.75 | $23.28 | $22.66 | $23.22 | $23.22 | 2,945,098 |
| 2023-01-03 | $22.67 | $22.90 | $22.38 | $22.58 | $22.58 | 1,760,277 |
| 2022-12-30 | $22.52 | $22.75 | $22.44 | $22.67 | $22.41 | 2,099,173 |
| 2022-12-29 | $22.37 | $22.65 | $22.29 | $22.57 | $22.31 | 1,624,031 |
| 2022-12-28 | $22.71 | $22.73 | $22.15 | $22.18 | $21.93 | 1,283,096 |
| 2022-12-27 | $22.54 | $22.63 | $22.40 | $22.57 | $22.31 | 1,043,230 |
| 2022-12-23 | $22.13 | $22.51 | $22.05 | $22.48 | $22.48 | 858,188 |
| 2022-12-22 | $22.16 | $22.23 | $21.71 | $22.20 | $22.20 | 1,744,304 |
| 2022-12-21 | $22.20 | $22.57 | $22.15 | $22.24 | $22.24 | 1,879,660 |
| 2022-12-20 | $21.88 | $22.08 | $21.62 | $21.92 | $21.92 | 1,946,744 |
| 2022-12-19 | $22.10 | $22.18 | $21.82 | $21.95 | $21.95 | 1,103,364 |
| 2022-12-16 | $22.32 | $22.39 | $21.84 | $22.14 | $22.14 | 3,220,586 |
| 2022-12-15 | $22.70 | $22.81 | $22.46 | $22.51 | $22.51 | 1,977,021 |
| 2022-12-14 | $22.81 | $23.29 | $22.76 | $22.95 | $22.95 | 2,257,628 |
| 2022-12-13 | $23.41 | $23.44 | $22.51 | $22.84 | $22.84 | 5,340,684 |
| 2022-12-12 | $22.53 | $22.67 | $22.36 | $22.62 | $22.62 | 3,552,566 |
| 2022-12-09 | $22.53 | $22.75 | $22.47 | $22.54 | $22.54 | 4,115,993 |
| 2022-12-08 | $22.68 | $22.85 | $22.54 | $22.60 | $22.60 | 5,134,999 |
| 2022-12-07 | $22.55 | $22.91 | $22.40 | $22.50 | $22.50 | 2,707,970 |
| 2022-12-06 | $22.77 | $22.92 | $22.42 | $22.53 | $22.53 | 2,771,501 |
| 2022-12-05 | $22.84 | $22.84 | $22.44 | $22.57 | $22.57 | 1,337,203 |
| 2022-12-02 | $22.71 | $23.18 | $22.60 | $23.03 | $23.03 | 1,488,760 |
| 2022-12-01 | $23.39 | $23.49 | $22.72 | $22.97 | $22.97 | 1,607,456 |
| 2022-11-30 | $22.87 | $23.20 | $22.74 | $23.18 | $23.18 | 3,633,122 |
| 2022-11-29 | $22.61 | $23.05 | $22.52 | $23.05 | $23.05 | 1,397,692 |
| 2022-11-28 | $22.99 | $23.16 | $22.52 | $22.60 | $22.60 | 1,206,200 |
| 2022-11-25 | $23.15 | $23.34 | $23.09 | $23.15 | $23.15 | 557,810 |
| 2022-11-23 | $23.08 | $23.32 | $23.01 | $23.08 | $23.08 | 1,525,189 |
| 2022-11-22 | $22.80 | $23.22 | $22.69 | $23.18 | $23.18 | 1,564,308 |
| 2022-11-21 | $22.70 | $22.90 | $22.50 | $22.65 | $22.65 | 1,781,585 |
| 2022-11-18 | $22.66 | $22.73 | $22.46 | $22.72 | $22.72 | 2,414,143 |
| 2022-11-17 | $21.84 | $22.31 | $21.78 | $22.30 | $22.30 | 2,340,283 |
| 2022-11-16 | $22.23 | $22.34 | $21.96 | $22.14 | $22.14 | 2,169,076 |
| 2022-11-15 | $22.47 | $22.69 | $22.25 | $22.42 | $22.42 | 2,901,449 |
| 2022-11-14 | $22.28 | $22.58 | $22.15 | $22.15 | $22.15 | 2,063,072 |
| 2022-11-11 | $22.71 | $22.86 | $22.28 | $22.48 | $22.48 | 2,188,155 |
| 2022-11-10 | $22.00 | $22.81 | $21.93 | $22.71 | $22.71 | 2,482,578 |
| 2022-11-09 | $21.26 | $21.57 | $21.18 | $21.20 | $21.20 | 2,740,672 |
| 2022-11-08 | $21.69 | $21.75 | $21.22 | $21.30 | $21.30 | 1,914,583 |
| 2022-11-07 | $21.82 | $22.03 | $21.30 | $21.60 | $21.60 | 2,058,669 |
| 2022-11-04 | $21.23 | $21.87 | $21.17 | $21.82 | $21.82 | 2,307,909 |
| 2022-11-03 | $20.78 | $21.13 | $20.31 | $20.97 | $20.97 | 3,077,273 |
| 2022-11-02 | $20.65 | $21.68 | $20.46 | $21.05 | $21.05 | 3,338,912 |
| 2022-11-01 | $21.45 | $21.58 | $21.26 | $21.47 | $21.47 | 1,830,653 |
| 2022-10-31 | $20.94 | $21.38 | $20.90 | $21.31 | $21.31 | 2,219,679 |
| 2022-10-28 | $20.71 | $21.20 | $20.61 | $21.17 | $21.17 | 1,509,639 |
| 2022-10-27 | $20.78 | $20.96 | $20.60 | $20.71 | $20.71 | 2,503,253 |
| 2022-10-26 | $20.68 | $20.83 | $20.34 | $20.49 | $20.49 | 4,612,650 |
| 2022-10-25 | $19.81 | $20.78 | $19.81 | $20.68 | $20.68 | 2,699,574 |
| 2022-10-24 | $19.78 | $19.89 | $19.52 | $19.83 | $19.83 | 2,272,856 |
| 2022-10-21 | $19.13 | $19.57 | $18.95 | $19.54 | $19.54 | 1,887,584 |
| 2022-10-20 | $19.15 | $19.46 | $19.04 | $19.11 | $19.11 | 1,794,902 |
| 2022-10-19 | $19.27 | $19.44 | $18.91 | $19.10 | $19.10 | 2,428,858 |
| 2022-10-18 | $19.56 | $19.79 | $19.29 | $19.51 | $19.51 | 2,289,387 |
| 2022-10-17 | $19.06 | $19.29 | $18.99 | $19.21 | $19.21 | 3,807,633 |
| 2022-10-14 | $19.35 | $19.48 | $18.57 | $18.67 | $18.67 | 2,157,523 |
| 2022-10-13 | $18.34 | $19.25 | $18.11 | $19.04 | $19.04 | 2,982,199 |
| 2022-10-12 | $18.86 | $18.89 | $18.57 | $18.75 | $18.75 | 1,620,141 |
| 2022-10-11 | $18.52 | $18.99 | $18.38 | $18.89 | $18.89 | 2,417,814 |
| 2022-10-10 | $18.60 | $18.78 | $18.41 | $18.50 | $18.50 | 1,421,033 |
| 2022-10-07 | $18.78 | $18.90 | $18.30 | $18.48 | $18.48 | 2,393,643 |
| 2022-10-06 | $18.99 | $19.22 | $18.78 | $18.97 | $18.97 | 2,497,359 |
| 2022-10-05 | $18.90 | $19.21 | $18.59 | $19.05 | $19.05 | 3,467,984 |
| 2022-10-04 | $18.87 | $19.36 | $18.83 | $19.27 | $19.27 | 2,705,350 |
| 2022-10-03 | $18.53 | $18.74 | $18.17 | $18.52 | $18.52 | 3,151,394 |
| 2022-09-30 | $18.43 | $18.64 | $18.16 | $18.47 | $18.23 | 2,699,907 |
| 2022-09-29 | $18.57 | $18.59 | $17.62 | $18.15 | $17.92 | 2,752,727 |
| 2022-09-28 | $18.60 | $18.89 | $18.34 | $18.81 | $18.57 | 2,655,374 |
| 2022-09-27 | $18.51 | $18.57 | $18.15 | $18.38 | $18.14 | 2,647,758 |
| 2022-09-26 | $18.95 | $18.96 | $18.06 | $18.29 | $18.06 | 3,491,975 |
| 2022-09-23 | $19.25 | $19.31 | $18.85 | $19.13 | $18.89 | 2,363,300 |
| 2022-09-22 | $20.21 | $20.22 | $19.47 | $19.55 | $19.30 | 1,665,745 |
| 2022-09-21 | $20.79 | $20.96 | $20.21 | $20.21 | $19.95 | 1,349,918 |
| 2022-09-20 | $20.97 | $21.06 | $20.48 | $20.58 | $20.32 | 1,612,645 |
| 2022-09-19 | $21.05 | $21.32 | $21.02 | $21.27 | $21.00 | 1,756,583 |
| 2022-09-16 | $21.01 | $21.31 | $20.73 | $21.27 | $21.27 | 3,867,487 |
| 2022-09-15 | $21.29 | $21.46 | $21.09 | $21.15 | $21.15 | 1,832,943 |
| 2022-09-14 | $21.46 | $21.50 | $21.03 | $21.24 | $21.24 | 2,493,551 |
| 2022-09-13 | $22.25 | $22.38 | $21.49 | $21.60 | $21.60 | 1,777,304 |
| 2022-09-12 | $22.75 | $22.93 | $22.65 | $22.81 | $22.81 | 1,824,037 |
| 2022-09-09 | $22.41 | $22.66 | $22.27 | $22.58 | $22.58 | 1,112,413 |
| 2022-09-08 | $22.00 | $22.49 | $21.93 | $22.25 | $22.25 | 1,846,565 |
| 2022-09-07 | $21.72 | $22.28 | $21.71 | $22.23 | $22.23 | 1,477,320 |
| 2022-09-06 | $21.79 | $21.91 | $21.51 | $21.68 | $21.68 | 2,064,428 |
| 2022-09-02 | $22.00 | $22.10 | $21.51 | $21.61 | $21.61 | 1,940,909 |
| 2022-09-01 | $21.26 | $21.76 | $21.07 | $21.74 | $21.74 | 1,882,032 |
| 2022-08-31 | $21.85 | $21.92 | $21.47 | $21.48 | $21.48 | 1,287,274 |
| 2022-08-30 | $22.03 | $22.06 | $21.69 | $21.71 | $21.71 | 1,201,193 |
| 2022-08-29 | $21.91 | $22.13 | $21.78 | $21.92 | $21.92 | 1,390,205 |
| 2022-08-26 | $22.85 | $22.86 | $22.11 | $22.12 | $22.12 | 1,290,056 |
| 2022-08-25 | $22.58 | $22.89 | $22.51 | $22.86 | $22.86 | 680,316 |
| 2022-08-24 | $22.54 | $22.75 | $22.40 | $22.45 | $22.45 | 1,091,740 |
| 2022-08-23 | $22.53 | $22.63 | $22.29 | $22.47 | $22.47 | 1,156,939 |
| 2022-08-22 | $22.80 | $22.80 | $22.38 | $22.46 | $22.46 | 1,309,207 |
| 2022-08-19 | $23.44 | $23.69 | $22.98 | $23.09 | $23.09 | 1,232,918 |
| 2022-08-18 | $23.81 | $23.92 | $23.54 | $23.74 | $23.74 | 1,301,018 |
| 2022-08-17 | $23.98 | $24.04 | $23.69 | $23.76 | $23.76 | 2,528,191 |
| 2022-08-16 | $24.25 | $24.49 | $24.11 | $24.22 | $24.22 | 1,683,637 |
| 2022-08-15 | $24.12 | $24.25 | $23.97 | $24.21 | $24.21 | 1,097,906 |
| 2022-08-12 | $23.86 | $24.18 | $23.58 | $24.12 | $24.12 | 1,691,084 |
| 2022-08-11 | $23.60 | $23.88 | $23.49 | $23.60 | $23.60 | 1,780,462 |
| 2022-08-10 | $23.23 | $23.47 | $23.14 | $23.42 | $23.42 | 1,167,809 |
| 2022-08-09 | $22.74 | $22.87 | $22.52 | $22.84 | $22.84 | 1,344,863 |
| 2022-08-08 | $22.40 | $22.93 | $22.35 | $22.67 | $22.67 | 1,489,427 |
| 2022-08-05 | $22.02 | $22.25 | $21.92 | $22.22 | $22.22 | 1,129,119 |
| 2022-08-04 | $22.25 | $22.35 | $22.01 | $22.16 | $22.16 | 1,647,782 |
| 2022-08-03 | $22.70 | $22.83 | $22.22 | $22.25 | $22.25 | 2,240,190 |
| 2022-08-02 | $23.01 | $23.26 | $22.50 | $22.51 | $22.51 | 1,544,436 |
| 2022-08-01 | $23.02 | $23.14 | $22.70 | $22.92 | $22.92 | 1,599,968 |
| 2022-07-29 | $22.79 | $23.36 | $22.79 | $23.18 | $23.18 | 2,661,832 |
| 2022-07-28 | $22.45 | $22.91 | $22.37 | $22.87 | $22.87 | 1,464,208 |
| 2022-07-27 | $22.02 | $22.38 | $22.01 | $22.29 | $22.29 | 1,166,642 |
| 2022-07-26 | $22.12 | $22.24 | $21.81 | $21.98 | $21.98 | 2,452,473 |
| 2022-07-25 | $22.10 | $22.24 | $21.88 | $22.18 | $22.18 | 1,587,951 |
| 2022-07-22 | $22.06 | $22.20 | $21.83 | $22.01 | $22.01 | 1,185,418 |
| 2022-07-21 | $21.89 | $21.95 | $21.42 | $21.93 | $21.93 | 1,750,989 |
| 2022-07-20 | $21.47 | $21.99 | $21.39 | $21.82 | $21.82 | 2,309,543 |
| 2022-07-19 | $21.02 | $21.58 | $20.97 | $21.53 | $21.53 | 1,744,141 |
| 2022-07-18 | $20.74 | $20.87 | $20.64 | $20.76 | $20.76 | 1,840,827 |
| 2022-07-15 | $20.35 | $20.73 | $20.01 | $20.55 | $20.55 | 1,601,256 |
| 2022-07-14 | $19.84 | $20.20 | $19.75 | $19.88 | $19.88 | 1,582,627 |
| 2022-07-13 | $20.28 | $20.59 | $20.20 | $20.31 | $20.31 | 1,287,814 |
| 2022-07-12 | $20.03 | $20.72 | $20.01 | $20.58 | $20.58 | 2,280,511 |
| 2022-07-11 | $20.07 | $20.39 | $19.99 | $20.11 | $20.11 | 1,634,523 |
| 2022-07-08 | $20.43 | $20.52 | $20.09 | $20.31 | $20.31 | 1,824,307 |
| 2022-07-07 | $20.38 | $20.58 | $20.27 | $20.41 | $20.41 | 1,087,880 |
| 2022-07-06 | $20.49 | $20.77 | $20.08 | $20.20 | $20.20 | 1,460,115 |
| 2022-07-05 | $20.26 | $20.49 | $19.93 | $20.47 | $20.47 | 1,591,796 |
| 2022-07-01 | $20.00 | $20.64 | $19.95 | $20.56 | $20.56 | 2,337,217 |
| 2022-06-30 | $20.18 | $20.61 | $20.02 | $20.21 | $19.98 | 3,114,235 |
| 2022-06-29 | $20.82 | $20.89 | $20.45 | $20.64 | $20.40 | 2,202,049 |
| 2022-06-28 | $21.29 | $21.62 | $20.85 | $20.93 | $20.69 | 2,447,294 |
| 2022-06-27 | $20.76 | $21.14 | $20.57 | $21.04 | $20.80 | 2,599,197 |
| 2022-06-24 | $20.56 | $21.02 | $20.44 | $20.86 | $20.62 | 2,694,107 |
| 2022-06-23 | $20.21 | $20.41 | $19.99 | $20.36 | $20.13 | 3,056,064 |
| 2022-06-22 | $19.68 | $20.31 | $19.54 | $19.94 | $19.71 | 4,392,173 |
| 2022-06-21 | $20.03 | $20.22 | $19.66 | $19.68 | $19.45 | 2,888,624 |
| 2022-06-17 | $19.66 | $20.17 | $19.61 | $19.73 | $19.50 | 4,423,058 |
| 2022-06-16 | $19.75 | $19.86 | $19.42 | $19.55 | $19.32 | 2,240,665 |
| 2022-06-15 | $20.09 | $20.68 | $19.99 | $20.24 | $20.01 | 2,888,322 |
| 2022-06-14 | $20.35 | $20.51 | $19.76 | $19.95 | $19.72 | 2,388,345 |
| 2022-06-13 | $21.20 | $21.26 | $20.20 | $20.31 | $20.08 | 2,493,484 |
| 2022-06-10 | $22.12 | $22.30 | $21.79 | $21.79 | $21.54 | 2,152,925 |
| 2022-06-09 | $23.34 | $23.40 | $22.41 | $22.46 | $22.20 | 2,240,792 |
| 2022-06-08 | $23.84 | $23.96 | $23.46 | $23.47 | $23.20 | 1,497,646 |
| 2022-06-07 | $23.55 | $24.12 | $23.41 | $24.11 | $23.83 | 1,905,965 |
| 2022-06-06 | $24.05 | $24.22 | $23.71 | $23.75 | $23.48 | 2,718,552 |
| 2022-06-03 | $24.12 | $24.14 | $23.74 | $23.87 | $23.59 | 1,384,661 |
| 2022-06-02 | $23.78 | $24.27 | $23.60 | $24.25 | $23.97 | 1,572,375 |
| 2022-06-01 | $24.49 | $24.49 | $23.43 | $23.88 | $23.60 | 1,487,030 |
| 2022-05-31 | $24.24 | $24.52 | $24.11 | $24.38 | $24.10 | 2,725,184 |
| 2022-05-27 | $24.03 | $24.52 | $23.96 | $24.50 | $24.22 | 1,453,846 |
| 2022-05-26 | $23.87 | $24.09 | $23.81 | $23.85 | $23.57 | 1,437,055 |
| 2022-05-25 | $23.20 | $23.69 | $23.08 | $23.64 | $23.37 | 2,580,494 |
| 2022-05-24 | $22.37 | $23.27 | $22.00 | $23.23 | $22.96 | 3,443,510 |
| 2022-05-23 | $22.52 | $22.70 | $22.07 | $22.52 | $22.26 | 1,815,217 |
| 2022-05-20 | $23.00 | $23.06 | $21.57 | $22.24 | $21.98 | 3,142,086 |
| 2022-05-19 | $23.26 | $23.56 | $22.83 | $22.85 | $22.59 | 2,469,644 |
| 2022-05-18 | $24.57 | $24.57 | $23.29 | $23.48 | $23.21 | 1,924,549 |
| 2022-05-17 | $24.24 | $24.65 | $24.05 | $24.64 | $24.36 | 2,071,687 |
| 2022-05-16 | $23.70 | $23.99 | $23.55 | $23.88 | $23.60 | 2,100,245 |
| 2022-05-13 | $23.10 | $23.74 | $22.93 | $23.71 | $23.44 | 2,294,312 |
| 2022-05-12 | $22.56 | $23.11 | $22.39 | $22.91 | $22.65 | 3,184,397 |
| 2022-05-11 | $23.16 | $23.70 | $22.52 | $22.57 | $22.31 | 2,941,654 |
| 2022-05-10 | $23.71 | $23.84 | $22.85 | $23.05 | $22.78 | 2,357,226 |
| 2022-05-09 | $24.00 | $24.12 | $23.32 | $23.41 | $23.14 | 2,148,159 |
| 2022-05-06 | $24.21 | $24.47 | $23.89 | $24.19 | $23.91 | 1,939,796 |
| 2022-05-05 | $25.38 | $25.50 | $24.24 | $24.44 | $24.16 | 1,599,124 |
| 2022-05-04 | $25.17 | $25.64 | $24.79 | $25.59 | $25.29 | 1,899,583 |
| 2022-05-03 | $24.67 | $25.43 | $24.54 | $25.17 | $24.88 | 2,407,365 |
| 2022-05-02 | $25.58 | $25.67 | $24.41 | $24.93 | $24.64 | 3,136,247 |
| 2022-04-29 | $26.27 | $26.40 | $25.33 | $25.38 | $25.09 | 2,802,621 |
| 2022-04-28 | $25.69 | $26.58 | $25.58 | $26.52 | $26.21 | 2,105,070 |
| 2022-04-27 | $25.63 | $26.05 | $25.52 | $25.69 | $25.39 | 2,128,844 |
| 2022-04-26 | $26.05 | $26.34 | $25.61 | $25.62 | $25.32 | 2,558,276 |
| 2022-04-25 | $25.88 | $26.26 | $25.40 | $26.15 | $25.85 | 3,739,791 |
| 2022-04-22 | $26.45 | $26.49 | $25.99 | $26.00 | $25.70 | 1,630,875 |
| 2022-04-21 | $27.08 | $27.19 | $26.44 | $26.48 | $26.17 | 1,443,734 |
| 2022-04-20 | $26.59 | $27.02 | $26.59 | $26.85 | $26.54 | 2,222,428 |
| 2022-04-19 | $26.00 | $26.54 | $26.00 | $26.48 | $26.17 | 1,981,652 |
| 2022-04-18 | $25.91 | $26.19 | $25.73 | $25.91 | $25.61 | 1,137,130 |
| 2022-04-14 | $26.07 | $26.36 | $25.99 | $26.01 | $25.71 | 1,942,000 |
| 2022-04-13 | $25.62 | $26.04 | $25.58 | $25.99 | $25.69 | 1,407,402 |
| 2022-04-12 | $25.43 | $25.74 | $25.24 | $25.51 | $25.22 | 1,880,990 |
| 2022-04-11 | $25.22 | $25.61 | $25.22 | $25.35 | $25.06 | 1,459,815 |
| 2022-04-08 | $25.29 | $25.42 | $25.08 | $25.32 | $25.03 | 1,287,644 |
| 2022-04-07 | $25.30 | $25.32 | $24.69 | $25.11 | $24.82 | 1,863,146 |
| 2022-04-06 | $24.99 | $25.36 | $24.68 | $25.28 | $24.99 | 3,054,694 |
| 2022-04-05 | $25.52 | $25.80 | $24.96 | $25.02 | $24.73 | 1,672,828 |
| 2022-04-04 | $25.77 | $25.77 | $25.30 | $25.59 | $25.29 | 1,535,248 |
| 2022-04-01 | $25.92 | $26.04 | $25.65 | $25.94 | $25.40 | 3,149,842 |
| 2022-03-31 | $26.28 | $26.37 | $25.80 | $25.81 | $25.28 | 2,795,861 |
| 2022-03-30 | $26.36 | $26.46 | $26.06 | $26.22 | $25.68 | 1,641,422 |
| 2022-03-29 | $25.78 | $26.41 | $25.78 | $26.38 | $25.83 | 2,627,056 |
| 2022-03-28 | $25.53 | $25.62 | $25.17 | $25.53 | $25.00 | 1,828,443 |
| 2022-03-25 | $25.20 | $25.53 | $25.14 | $25.49 | $24.96 | 2,500,679 |
| 2022-03-24 | $24.92 | $25.13 | $24.74 | $25.08 | $24.56 | 2,068,152 |
| 2022-03-23 | $25.29 | $25.29 | $24.88 | $24.93 | $24.41 | 1,608,392 |
| 2022-03-22 | $25.02 | $25.45 | $25.00 | $25.23 | $24.71 | 3,430,708 |
| 2022-03-21 | $25.10 | $25.28 | $24.60 | $24.74 | $24.23 | 3,911,736 |
| 2022-03-18 | $24.78 | $25.01 | $24.63 | $25.00 | $24.48 | 3,660,384 |
| 2022-03-17 | $24.87 | $25.16 | $24.71 | $25.01 | $24.49 | 2,326,891 |
| 2022-03-16 | $25.25 | $25.36 | $24.44 | $24.94 | $24.42 | 3,653,659 |
| 2022-03-15 | $24.64 | $24.96 | $24.55 | $24.93 | $24.41 | 1,863,366 |
| 2022-03-14 | $24.99 | $25.29 | $24.39 | $24.50 | $23.99 | 2,665,942 |
| 2022-03-11 | $25.34 | $25.49 | $24.86 | $24.87 | $24.35 | 2,759,391 |
| 2022-03-10 | $24.98 | $25.30 | $24.70 | $25.08 | $24.56 | 2,636,952 |
| 2022-03-09 | $25.60 | $25.92 | $25.22 | $25.30 | $24.78 | 2,741,546 |
| 2022-03-08 | $24.89 | $25.49 | $24.69 | $25.11 | $24.59 | 3,575,946 |
| 2022-03-07 | $25.35 | $25.50 | $24.67 | $24.73 | $24.22 | 2,941,952 |
| 2022-03-04 | $24.95 | $25.46 | $24.61 | $25.42 | $24.89 | 3,076,434 |
| 2022-03-03 | $25.47 | $25.59 | $25.14 | $25.37 | $24.84 | 3,669,828 |
| 2022-03-02 | $24.90 | $25.50 | $24.70 | $25.30 | $24.78 | 6,843,357 |
| 2022-03-01 | $25.02 | $25.20 | $24.34 | $24.64 | $24.13 | 3,853,402 |
| 2022-02-28 | $25.09 | $25.67 | $24.77 | $25.12 | $24.60 | 4,408,324 |
| 2022-02-25 | $25.04 | $25.66 | $24.92 | $25.64 | $25.11 | 2,412,813 |
| 2022-02-24 | $23.89 | $24.97 | $23.64 | $24.85 | $24.34 | 2,869,636 |
| 2022-02-23 | $25.26 | $25.48 | $24.42 | $24.50 | $23.99 | 2,200,289 |
| 2022-02-22 | $25.27 | $25.37 | $24.74 | $25.03 | $24.51 | 2,972,667 |
| 2022-02-18 | $25.27 | $25.62 | $25.17 | $25.35 | $24.82 | 2,798,294 |
| 2022-02-17 | $25.36 | $25.67 | $25.24 | $25.34 | $24.81 | 2,849,787 |
| 2022-02-16 | $25.03 | $25.66 | $25.01 | $25.51 | $24.98 | 2,991,373 |
| 2022-02-15 | $24.81 | $25.24 | $24.71 | $24.96 | $24.44 | 3,888,226 |
| 2022-02-14 | $25.23 | $25.35 | $24.57 | $24.63 | $24.12 | 3,343,236 |
| 2022-02-11 | $25.42 | $25.70 | $24.86 | $25.19 | $24.67 | 3,196,555 |
| 2022-02-10 | $25.36 | $26.15 | $25.15 | $25.32 | $24.80 | 3,574,445 |
| 2022-02-09 | $25.48 | $25.83 | $25.37 | $25.64 | $25.11 | 3,016,823 |
| 2022-02-08 | $25.73 | $25.73 | $24.81 | $25.19 | $24.67 | 3,777,890 |
| 2022-02-07 | $25.00 | $25.29 | $24.79 | $24.83 | $24.32 | 3,683,503 |
| 2022-02-04 | $24.89 | $25.24 | $24.49 | $24.95 | $24.43 | 2,645,474 |
| 2022-02-03 | $25.34 | $25.61 | $25.17 | $25.21 | $24.69 | 2,098,519 |
| 2022-02-02 | $25.16 | $25.52 | $25.02 | $25.46 | $24.93 | 2,096,377 |
| 2022-02-01 | $25.37 | $25.51 | $24.89 | $25.13 | $24.61 | 2,946,307 |
| 2022-01-31 | $24.77 | $25.37 | $24.61 | $25.36 | $24.83 | 2,732,504 |
| 2022-01-28 | $24.26 | $25.08 | $24.02 | $25.07 | $24.55 | 3,680,704 |
| 2022-01-27 | $25.00 | $25.45 | $24.17 | $24.23 | $23.73 | 3,164,179 |
| 2022-01-26 | $24.96 | $25.55 | $24.65 | $24.81 | $24.30 | 6,072,891 |
| 2022-01-25 | $24.06 | $24.78 | $23.74 | $24.60 | $24.09 | 2,868,549 |
| 2022-01-24 | $23.81 | $24.58 | $23.27 | $24.47 | $23.96 | 3,362,511 |
| 2022-01-21 | $24.46 | $24.78 | $24.20 | $24.31 | $23.81 | 2,855,181 |
| 2022-01-20 | $25.14 | $25.41 | $24.47 | $24.52 | $24.01 | 2,860,189 |
| 2022-01-19 | $26.22 | $26.33 | $25.16 | $25.18 | $24.66 | 2,852,688 |
| 2022-01-18 | $26.59 | $26.59 | $25.97 | $26.17 | $25.63 | 3,011,773 |
| 2022-01-14 | $26.65 | $26.65 | $26.18 | $26.52 | $25.97 | 2,774,516 |
| 2022-01-13 | $26.66 | $27.15 | $26.61 | $26.76 | $26.21 | 5,307,144 |
| 2022-01-12 | $26.04 | $26.48 | $26.03 | $26.48 | $25.93 | 4,987,140 |
| 2022-01-11 | $26.05 | $26.24 | $25.45 | $26.11 | $25.57 | 2,875,937 |
| 2022-01-10 | $25.81 | $26.07 | $25.60 | $26.01 | $25.47 | 2,639,466 |
| 2022-01-07 | $25.52 | $25.99 | $25.45 | $25.68 | $25.15 | 3,426,485 |
| 2022-01-06 | $25.64 | $25.82 | $25.40 | $25.68 | $25.15 | 1,955,410 |
| 2022-01-05 | $25.82 | $26.08 | $25.39 | $25.43 | $24.90 | 2,758,926 |
| 2022-01-04 | $25.43 | $25.92 | $25.40 | $25.82 | $25.28 | 2,566,014 |
| 2022-01-03 | $25.43 | $25.78 | $25.22 | $25.49 | $24.73 | 2,227,953 |
| 2021-12-31 | $25.35 | $25.60 | $25.31 | $25.41 | $24.65 | 1,505,836 |
| 2021-12-30 | $25.06 | $25.49 | $25.04 | $25.31 | $24.56 | 1,505,368 |
| 2021-12-29 | $25.01 | $25.09 | $24.72 | $25.07 | $24.32 | 1,083,669 |
| 2021-12-28 | $24.66 | $25.02 | $24.61 | $24.91 | $24.17 | 1,386,652 |
| 2021-12-27 | $24.44 | $24.80 | $24.19 | $24.79 | $24.05 | 1,211,021 |
| 2021-12-23 | $24.46 | $24.64 | $24.31 | $24.49 | $23.76 | 1,574,955 |
| 2021-12-22 | $24.17 | $24.55 | $23.97 | $24.37 | $23.65 | 1,268,853 |
| 2021-12-21 | $23.33 | $24.12 | $23.33 | $24.09 | $23.37 | 2,411,565 |
| 2021-12-20 | $23.21 | $23.43 | $22.68 | $23.07 | $22.38 | 2,113,564 |
| 2021-12-17 | $23.81 | $23.96 | $23.57 | $23.76 | $23.05 | 5,236,758 |
| 2021-12-16 | $23.67 | $23.93 | $23.52 | $23.76 | $23.05 | 4,375,837 |
| 2021-12-15 | $23.51 | $23.71 | $23.02 | $23.57 | $22.87 | 2,005,981 |
| 2021-12-14 | $23.67 | $23.85 | $23.32 | $23.36 | $22.67 | 2,062,927 |
| 2021-12-13 | $23.72 | $24.02 | $23.38 | $23.74 | $23.03 | 2,191,956 |
| 2021-12-10 | $24.21 | $24.22 | $23.69 | $23.94 | $23.23 | 2,767,940 |
| 2021-12-09 | $24.23 | $24.29 | $23.88 | $23.98 | $23.27 | 2,492,572 |
| 2021-12-08 | $24.38 | $24.80 | $24.24 | $24.61 | $23.88 | 1,660,087 |
| 2021-12-07 | $24.23 | $24.62 | $24.03 | $24.32 | $23.60 | 3,067,644 |
| 2021-12-06 | $23.73 | $24.38 | $23.60 | $24.04 | $23.33 | 2,656,746 |
| 2021-12-03 | $23.68 | $23.84 | $23.07 | $23.33 | $22.64 | 2,350,487 |
| 2021-12-02 | $22.60 | $23.83 | $22.49 | $23.57 | $22.87 | 3,362,945 |
| 2021-12-01 | $23.65 | $23.77 | $22.24 | $22.25 | $21.59 | 2,377,131 |
| 2021-11-30 | $23.10 | $23.12 | $22.63 | $22.74 | $22.06 | 3,544,011 |
| 2021-11-29 | $24.05 | $24.08 | $23.26 | $23.39 | $22.69 | 2,455,940 |
| 2021-11-26 | $24.11 | $24.16 | $23.29 | $23.77 | $23.06 | 1,500,667 |
| 2021-11-24 | $25.00 | $25.13 | $24.75 | $25.03 | $24.29 | 1,022,014 |
| 2021-11-23 | $24.85 | $25.18 | $24.85 | $25.00 | $24.26 | 2,068,436 |
| 2021-11-22 | $24.74 | $25.11 | $24.57 | $25.00 | $24.26 | 2,187,943 |
| 2021-11-19 | $24.93 | $24.93 | $24.36 | $24.57 | $23.84 | 1,961,968 |
| 2021-11-18 | $24.92 | $24.99 | $24.56 | $24.63 | $23.90 | 1,930,279 |
| 2021-11-17 | $24.27 | $24.75 | $24.00 | $24.73 | $23.99 | 2,298,489 |
| 2021-11-16 | $24.64 | $24.64 | $24.16 | $24.40 | $23.67 | 1,640,577 |
| 2021-11-15 | $24.55 | $24.71 | $24.45 | $24.64 | $23.91 | 1,852,162 |
| 2021-11-12 | $24.65 | $24.82 | $24.35 | $24.40 | $23.67 | 1,283,505 |
| 2021-11-11 | $24.63 | $24.86 | $24.49 | $24.68 | $23.95 | 1,182,367 |
| 2021-11-10 | $24.61 | $24.84 | $24.60 | $24.64 | $23.91 | 1,261,233 |
| 2021-11-09 | $24.63 | $24.96 | $24.53 | $24.68 | $23.95 | 1,347,343 |
| 2021-11-08 | $25.52 | $25.63 | $24.52 | $24.73 | $23.99 | 2,915,635 |
| 2021-11-05 | $25.04 | $25.83 | $25.03 | $25.51 | $24.75 | 2,593,398 |
| 2021-11-04 | $25.45 | $25.50 | $24.51 | $24.57 | $23.84 | 3,046,862 |
| 2021-11-03 | $24.75 | $25.53 | $24.71 | $25.33 | $24.58 | 2,583,749 |
| 2021-11-02 | $24.24 | $24.87 | $24.18 | $24.58 | $23.85 | 3,152,762 |
| 2021-11-01 | $23.59 | $24.08 | $23.32 | $23.98 | $23.27 | 2,021,793 |
| 2021-10-29 | $23.50 | $23.73 | $23.35 | $23.44 | $22.74 | 2,996,983 |
| 2021-10-28 | $23.52 | $23.69 | $23.29 | $23.64 | $22.94 | 2,242,039 |
| 2021-10-27 | $23.82 | $23.90 | $23.17 | $23.57 | $22.87 | 4,048,795 |
| 2021-10-26 | $23.94 | $24.02 | $23.69 | $23.87 | $23.16 | 1,875,142 |
| 2021-10-25 | $23.76 | $23.98 | $23.55 | $23.91 | $23.20 | 1,534,850 |
| 2021-10-22 | $23.58 | $23.85 | $23.51 | $23.69 | $22.99 | 2,191,081 |
| 2021-10-21 | $23.84 | $23.84 | $23.37 | $23.50 | $22.80 | 2,236,868 |
| 2021-10-20 | $23.41 | $23.94 | $23.32 | $23.93 | $23.22 | 2,054,331 |
| 2021-10-19 | $23.76 | $23.76 | $23.32 | $23.43 | $22.73 | 2,467,884 |
| 2021-10-18 | $23.15 | $23.61 | $23.15 | $23.60 | $22.90 | 2,217,558 |
| 2021-10-15 | $23.70 | $23.81 | $23.20 | $23.27 | $22.58 | 1,593,259 |
| 2021-10-14 | $23.79 | $23.79 | $23.45 | $23.50 | $22.80 | 1,846,181 |
| 2021-10-13 | $23.19 | $23.60 | $23.01 | $23.56 | $22.86 | 1,396,446 |
| 2021-10-12 | $22.91 | $23.28 | $22.83 | $23.21 | $22.52 | 2,451,770 |
| 2021-10-11 | $22.87 | $23.00 | $22.70 | $22.90 | $22.22 | 1,570,330 |
| 2021-10-08 | $23.20 | $23.47 | $22.95 | $22.96 | $22.28 | 1,748,518 |
| 2021-10-07 | $23.13 | $23.50 | $23.05 | $23.19 | $22.50 | 1,735,032 |
| 2021-10-06 | $22.53 | $23.04 | $22.13 | $23.00 | $22.32 | 2,570,386 |
| 2021-10-05 | $23.16 | $23.16 | $22.64 | $22.72 | $22.04 | 1,758,710 |
| 2021-10-04 | $22.81 | $23.18 | $22.78 | $23.08 | $22.39 | 2,183,773 |
| 2021-10-01 | $22.23 | $23.18 | $22.23 | $23.08 | $22.19 | 1,828,554 |
| 2021-09-30 | $23.12 | $23.12 | $22.11 | $22.11 | $21.25 | 2,701,969 |
| 2021-09-29 | $22.73 | $23.09 | $22.60 | $22.96 | $22.07 | 1,892,431 |
| 2021-09-28 | $22.79 | $22.91 | $22.58 | $22.62 | $21.74 | 1,512,400 |
| 2021-09-27 | $23.03 | $23.38 | $22.84 | $22.90 | $22.01 | 1,955,732 |
| 2021-09-24 | $23.21 | $23.32 | $22.89 | $22.91 | $22.02 | 1,566,374 |
| 2021-09-23 | $23.32 | $23.59 | $23.22 | $23.29 | $22.39 | 1,648,743 |
| 2021-09-22 | $22.92 | $23.45 | $22.84 | $23.23 | $22.33 | 1,500,108 |
| 2021-09-21 | $22.99 | $23.15 | $22.69 | $22.70 | $21.82 | 1,894,893 |
| 2021-09-20 | $22.44 | $22.90 | $22.35 | $22.73 | $21.85 | 1,909,728 |
| 2021-09-17 | $23.70 | $23.79 | $23.08 | $23.10 | $22.21 | 7,001,665 |
| 2021-09-16 | $23.48 | $23.81 | $23.38 | $23.63 | $22.72 | 1,918,205 |
| 2021-09-15 | $23.32 | $23.58 | $23.17 | $23.52 | $22.61 | 1,702,349 |
| 2021-09-14 | $23.50 | $23.50 | $23.06 | $23.27 | $22.37 | 1,120,580 |
| 2021-09-13 | $22.79 | $23.45 | $22.70 | $23.34 | $22.44 | 2,160,092 |
| 2021-09-10 | $23.22 | $23.23 | $22.52 | $22.52 | $21.65 | 1,777,675 |
| 2021-09-09 | $23.26 | $23.46 | $23.05 | $23.07 | $22.18 | 2,323,939 |
| 2021-09-08 | $23.17 | $23.53 | $23.08 | $23.43 | $22.52 | 1,663,423 |
| 2021-09-07 | $23.44 | $23.62 | $23.05 | $23.18 | $22.28 | 1,881,438 |
| 2021-09-03 | $23.56 | $23.71 | $23.25 | $23.63 | $22.72 | 1,353,791 |
| 2021-09-02 | $23.90 | $23.93 | $23.48 | $23.69 | $22.77 | 1,635,833 |
| 2021-09-01 | $23.63 | $23.84 | $23.39 | $23.74 | $22.82 | 1,700,083 |
| 2021-08-31 | $23.23 | $23.51 | $23.15 | $23.45 | $22.54 | 1,497,093 |
| 2021-08-30 | $23.31 | $23.38 | $23.02 | $23.33 | $22.43 | 1,297,462 |
| 2021-08-27 | $22.98 | $23.59 | $22.84 | $23.33 | $22.43 | 1,852,063 |
| 2021-08-26 | $23.14 | $23.17 | $22.76 | $22.83 | $21.95 | 1,840,945 |
| 2021-08-25 | $22.88 | $23.35 | $22.67 | $23.09 | $22.20 | 1,478,549 |
| 2021-08-24 | $22.90 | $23.04 | $22.71 | $22.80 | $21.92 | 3,093,158 |
| 2021-08-23 | $22.88 | $23.11 | $22.65 | $22.80 | $21.92 | 1,272,932 |
| 2021-08-20 | $22.37 | $22.83 | $22.15 | $22.71 | $21.83 | 2,377,390 |
| 2021-08-19 | $22.34 | $22.69 | $22.16 | $22.45 | $21.58 | 1,849,756 |
| 2021-08-18 | $22.74 | $22.94 | $22.48 | $22.61 | $21.74 | 1,567,377 |
| 2021-08-17 | $23.00 | $23.11 | $22.34 | $22.86 | $21.98 | 1,737,682 |
| 2021-08-16 | $23.48 | $23.70 | $23.16 | $23.21 | $22.31 | 1,275,033 |
| 2021-08-13 | $23.54 | $23.77 | $23.42 | $23.56 | $22.65 | 1,361,409 |
| 2021-08-12 | $23.92 | $23.95 | $23.24 | $23.44 | $22.53 | 1,048,607 |
| 2021-08-11 | $23.40 | $23.85 | $23.05 | $23.76 | $22.84 | 2,639,238 |
| 2021-08-10 | $23.24 | $23.66 | $23.09 | $23.24 | $22.34 | 2,200,455 |
| 2021-08-09 | $23.30 | $23.40 | $23.01 | $23.24 | $22.34 | 1,115,229 |
| 2021-08-06 | $23.65 | $23.79 | $23.33 | $23.47 | $22.56 | 1,611,134 |
| 2021-08-05 | $22.72 | $23.38 | $22.72 | $23.35 | $22.45 | 1,990,077 |
| 2021-08-04 | $22.89 | $23.12 | $22.43 | $22.49 | $21.62 | 2,621,241 |
| 2021-08-03 | $23.29 | $23.29 | $22.50 | $22.97 | $22.08 | 2,370,106 |
| 2021-08-02 | $23.21 | $23.81 | $22.84 | $22.84 | $21.96 | 1,826,619 |
| 2021-07-30 | $22.85 | $23.45 | $22.85 | $23.02 | $22.13 | 2,035,424 |
| 2021-07-29 | $22.60 | $23.28 | $22.55 | $22.98 | $22.09 | 1,765,808 |
| 2021-07-28 | $22.62 | $22.69 | $22.12 | $22.42 | $21.55 | 1,539,063 |
| 2021-07-27 | $22.31 | $22.62 | $22.06 | $22.53 | $21.66 | 1,792,839 |
| 2021-07-26 | $22.38 | $22.73 | $22.26 | $22.46 | $21.59 | 2,375,667 |
| 2021-07-23 | $22.32 | $22.53 | $22.03 | $22.32 | $21.46 | 1,157,002 |
| 2021-07-22 | $22.71 | $22.75 | $22.13 | $22.21 | $21.35 | 1,381,212 |
| 2021-07-21 | $22.69 | $23.11 | $22.50 | $22.83 | $21.95 | 1,124,815 |
| 2021-07-20 | $21.58 | $22.66 | $21.53 | $22.48 | $21.61 | 2,506,026 |
| 2021-07-19 | $21.90 | $22.07 | $21.02 | $21.41 | $20.58 | 3,812,930 |
| 2021-07-16 | $22.79 | $22.99 | $22.39 | $22.43 | $21.56 | 2,876,291 |
| 2021-07-15 | $22.84 | $22.98 | $22.39 | $22.60 | $21.73 | 3,520,020 |
| 2021-07-14 | $22.70 | $23.11 | $22.55 | $23.03 | $22.14 | 1,365,886 |
| 2021-07-13 | $23.24 | $23.33 | $22.65 | $22.71 | $21.83 | 1,259,864 |
| 2021-07-12 | $23.01 | $23.48 | $22.86 | $23.36 | $22.46 | 1,841,282 |
| 2021-07-09 | $22.54 | $23.24 | $22.37 | $23.19 | $22.29 | 1,581,774 |
| 2021-07-08 | $22.32 | $22.55 | $21.93 | $22.31 | $21.45 | 2,709,118 |
| 2021-07-07 | $22.42 | $22.77 | $22.33 | $22.65 | $21.77 | 1,683,514 |
| 2021-07-06 | $22.81 | $22.90 | $22.10 | $22.60 | $21.73 | 2,227,429 |
| 2021-07-02 | $23.05 | $23.30 | $22.75 | $22.91 | $22.02 | 1,776,508 |
| 2021-07-01 | $23.00 | $23.45 | $22.83 | $23.18 | $22.08 | 3,309,266 |
| 2021-06-30 | $22.96 | $23.19 | $22.89 | $22.89 | $21.80 | 1,814,122 |
| 2021-06-29 | $23.05 | $23.47 | $23.00 | $23.01 | $21.91 | 1,077,545 |
| 2021-06-28 | $23.42 | $23.42 | $22.81 | $22.97 | $21.88 | 2,326,057 |
| 2021-06-25 | $22.96 | $23.49 | $22.88 | $23.42 | $22.30 | 2,512,750 |
| 2021-06-24 | $23.13 | $23.13 | $22.75 | $22.95 | $21.86 | 1,103,169 |
| 2021-06-23 | $22.99 | $23.40 | $22.89 | $23.04 | $21.94 | 1,971,274 |
| 2021-06-22 | $23.26 | $23.26 | $22.86 | $22.96 | $21.87 | 1,798,605 |
| 2021-06-21 | $22.68 | $23.36 | $22.64 | $23.25 | $22.14 | 1,773,958 |
| 2021-06-18 | $23.00 | $23.00 | $22.47 | $22.51 | $21.44 | 3,515,108 |
| 2021-06-17 | $23.43 | $23.55 | $22.65 | $23.05 | $21.95 | 2,039,520 |
| 2021-06-16 | $23.53 | $23.80 | $23.42 | $23.43 | $22.31 | 1,805,956 |
| 2021-06-15 | $23.84 | $23.91 | $23.50 | $23.57 | $22.45 | 1,731,108 |
| 2021-06-14 | $24.23 | $24.41 | $23.73 | $23.89 | $22.75 | 1,570,459 |
| 2021-06-11 | $24.01 | $24.26 | $23.85 | $24.18 | $23.03 | 2,305,380 |
| 2021-06-10 | $24.34 | $24.42 | $23.89 | $24.11 | $22.96 | 1,617,996 |
| 2021-06-09 | $24.21 | $24.42 | $24.08 | $24.29 | $23.13 | 1,464,272 |
| 2021-06-08 | $23.75 | $24.27 | $23.74 | $24.10 | $22.95 | 1,970,395 |
| 2021-06-07 | $23.46 | $23.89 | $23.39 | $23.75 | $22.62 | 1,105,743 |
| 2021-06-04 | $23.77 | $23.90 | $23.24 | $23.37 | $22.26 | 1,416,792 |
| 2021-06-03 | $23.75 | $23.76 | $23.51 | $23.63 | $22.50 | 1,482,714 |
| 2021-06-02 | $23.53 | $23.90 | $23.22 | $23.82 | $22.69 | 2,206,462 |
| 2021-06-01 | $22.84 | $23.42 | $22.73 | $23.41 | $22.29 | 1,975,729 |
| 2021-05-28 | $22.64 | $22.84 | $22.50 | $22.71 | $21.63 | 1,563,189 |
| 2021-05-27 | $22.59 | $22.77 | $22.47 | $22.49 | $21.42 | 1,925,167 |
| 2021-05-26 | $21.98 | $22.46 | $21.84 | $22.33 | $21.27 | 2,605,238 |
| 2021-05-25 | $22.03 | $22.38 | $21.90 | $21.91 | $20.87 | 1,338,638 |
| 2021-05-24 | $22.05 | $22.16 | $21.80 | $22.09 | $21.04 | 2,414,981 |
| 2021-05-21 | $21.95 | $22.06 | $21.74 | $21.84 | $20.80 | 1,333,525 |
| 2021-05-20 | $21.98 | $22.06 | $21.52 | $21.85 | $20.81 | 1,336,690 |
| 2021-05-19 | $21.80 | $22.05 | $21.40 | $22.04 | $20.99 | 1,960,063 |
| 2021-05-18 | $22.44 | $22.50 | $22.05 | $22.06 | $21.01 | 1,380,575 |
| 2021-05-17 | $22.34 | $22.48 | $22.14 | $22.41 | $21.34 | 1,749,054 |
| 2021-05-14 | $22.03 | $22.53 | $22.01 | $22.46 | $21.39 | 1,679,307 |
| 2021-05-13 | $21.44 | $22.13 | $21.32 | $21.92 | $20.88 | 2,193,170 |
| 2021-05-12 | $22.08 | $22.20 | $21.32 | $21.36 | $20.34 | 1,618,668 |
| 2021-05-11 | $22.11 | $22.24 | $21.74 | $22.04 | $20.99 | 2,486,512 |
| 2021-05-10 | $22.91 | $23.10 | $22.49 | $22.51 | $21.44 | 1,827,600 |
| 2021-05-07 | $22.06 | $22.75 | $21.77 | $22.71 | $21.63 | 2,444,101 |
| 2021-05-06 | $21.87 | $22.19 | $21.61 | $22.14 | $21.09 | 1,898,884 |
| 2021-05-05 | $22.04 | $22.08 | $21.63 | $21.80 | $20.76 | 1,640,400 |
| 2021-05-04 | $22.86 | $22.90 | $21.95 | $22.09 | $21.04 | 2,313,413 |
| 2021-05-03 | $22.50 | $22.56 | $22.22 | $22.30 | $21.24 | 1,806,931 |
| 2021-04-30 | $22.28 | $22.46 | $22.07 | $22.34 | $21.28 | 2,394,940 |
| 2021-04-29 | $22.40 | $22.79 | $22.20 | $22.42 | $21.35 | 1,901,063 |
| 2021-04-28 | $22.07 | $22.53 | $21.90 | $22.17 | $21.11 | 2,670,421 |
| 2021-04-27 | $21.77 | $22.15 | $21.66 | $22.01 | $20.96 | 1,424,897 |
| 2021-04-26 | $21.93 | $22.11 | $21.67 | $21.70 | $20.67 | 2,859,574 |
| 2021-04-23 | $21.57 | $21.76 | $21.38 | $21.70 | $20.67 | 2,411,642 |
| 2021-04-22 | $21.56 | $21.91 | $21.47 | $21.47 | $20.45 | 2,296,198 |
| 2021-04-21 | $21.02 | $21.59 | $20.87 | $21.52 | $20.49 | 2,528,055 |
| 2021-04-20 | $21.07 | $21.31 | $20.75 | $21.03 | $20.03 | 2,343,837 |
| 2021-04-19 | $21.17 | $21.22 | $20.75 | $21.22 | $20.21 | 1,806,289 |
| 2021-04-16 | $21.11 | $21.29 | $20.91 | $21.24 | $20.23 | 2,815,330 |
| 2021-04-15 | $20.80 | $21.08 | $20.55 | $20.95 | $19.95 | 4,485,397 |
| 2021-04-14 | $20.84 | $21.08 | $20.51 | $20.56 | $19.58 | 2,108,083 |
| 2021-04-13 | $20.65 | $20.84 | $20.45 | $20.84 | $19.85 | 1,901,262 |
| 2021-04-12 | $20.43 | $20.69 | $20.27 | $20.65 | $19.67 | 1,787,702 |
| 2021-04-09 | $20.68 | $20.75 | $20.43 | $20.43 | $19.46 | 1,531,452 |
| 2021-04-08 | $20.51 | $20.75 | $20.35 | $20.62 | $19.64 | 1,256,475 |
| 2021-04-07 | $20.68 | $20.83 | $20.34 | $20.62 | $19.64 | 1,214,315 |
| 2021-04-06 | $20.34 | $20.73 | $20.34 | $20.68 | $19.69 | 1,949,558 |
| 2021-04-05 | $20.71 | $20.74 | $20.16 | $20.42 | $19.45 | 2,010,288 |
| 2021-04-01 | $20.09 | $20.58 | $20.01 | $20.57 | $19.59 | 2,858,546 |
| 2021-03-31 | $20.57 | $20.63 | $20.21 | $20.23 | $19.07 | 2,647,014 |
| 2021-03-30 | $20.25 | $20.71 | $20.09 | $20.68 | $19.49 | 1,928,657 |
| 2021-03-29 | $20.38 | $20.42 | $19.89 | $20.16 | $19.00 | 1,972,983 |
| 2021-03-26 | $20.36 | $20.54 | $20.00 | $20.52 | $19.34 | 2,686,893 |
| 2021-03-25 | $19.43 | $20.27 | $19.19 | $20.13 | $18.97 | 5,862,119 |
| 2021-03-24 | $19.87 | $20.39 | $19.57 | $19.57 | $18.45 | 2,749,303 |
| 2021-03-23 | $20.03 | $20.26 | $19.54 | $19.72 | $18.59 | 2,891,961 |
| 2021-03-22 | $20.23 | $20.33 | $19.87 | $20.17 | $19.01 | 2,092,853 |
| 2021-03-19 | $20.78 | $20.99 | $20.32 | $20.33 | $19.16 | 3,513,289 |
| 2021-03-18 | $21.10 | $21.29 | $20.66 | $20.78 | $19.59 | 1,950,830 |
| 2021-03-17 | $20.71 | $21.33 | $20.71 | $21.13 | $19.92 | 3,674,783 |
| 2021-03-16 | $21.25 | $21.25 | $20.41 | $20.65 | $19.46 | 3,157,944 |
| 2021-03-15 | $20.93 | $21.26 | $20.54 | $21.22 | $20.00 | 2,698,231 |
| 2021-03-12 | $20.48 | $20.91 | $20.35 | $20.89 | $19.69 | 3,725,080 |
| 2021-03-11 | $20.54 | $20.81 | $20.33 | $20.40 | $19.23 | 2,603,215 |
| 2021-03-10 | $20.10 | $20.63 | $19.99 | $20.51 | $19.33 | 1,700,887 |
| 2021-03-09 | $20.55 | $20.57 | $19.93 | $20.08 | $18.93 | 2,426,798 |
| 2021-03-08 | $20.43 | $21.00 | $20.10 | $20.78 | $19.59 | 2,776,388 |
| 2021-03-05 | $20.00 | $20.22 | $19.27 | $20.17 | $19.01 | 2,215,346 |
| 2021-03-04 | $20.09 | $20.32 | $19.18 | $19.77 | $18.63 | 2,583,107 |
| 2021-03-03 | $19.50 | $20.37 | $19.48 | $20.00 | $18.85 | 2,432,734 |
| 2021-03-02 | $19.66 | $19.69 | $19.18 | $19.43 | $18.31 | 2,099,819 |
| 2021-03-01 | $20.13 | $20.44 | $19.76 | $19.77 | $18.63 | 2,369,655 |
| 2021-02-26 | $19.86 | $20.02 | $19.41 | $19.68 | $18.55 | 2,839,125 |
| 2021-02-25 | $20.63 | $20.87 | $19.75 | $19.86 | $18.72 | 2,843,313 |
| 2021-02-24 | $20.12 | $20.60 | $19.96 | $20.55 | $19.37 | 2,038,501 |
| 2021-02-23 | $20.31 | $20.35 | $19.70 | $20.10 | $18.94 | 3,764,189 |
| 2021-02-22 | $19.53 | $20.18 | $19.49 | $20.16 | $19.00 | 3,040,789 |
| 2021-02-19 | $19.29 | $19.65 | $19.21 | $19.55 | $18.43 | 2,091,305 |
| 2021-02-18 | $19.21 | $19.41 | $18.99 | $19.24 | $18.13 | 1,460,014 |
| 2021-02-17 | $18.92 | $19.30 | $18.80 | $19.26 | $18.15 | 1,673,624 |
| 2021-02-16 | $19.44 | $19.66 | $18.83 | $19.02 | $17.93 | 3,032,160 |
| 2021-02-12 | $18.90 | $19.53 | $18.78 | $19.33 | $18.22 | 2,777,240 |
| 2021-02-11 | $18.52 | $19.06 | $18.45 | $18.91 | $17.82 | 3,572,399 |
| 2021-02-10 | $18.25 | $18.78 | $18.15 | $18.46 | $17.40 | 2,434,044 |
| 2021-02-09 | $17.97 | $18.09 | $17.73 | $18.06 | $17.02 | 1,342,233 |
| 2021-02-08 | $17.59 | $17.88 | $17.44 | $17.76 | $16.74 | 1,247,017 |
| 2021-02-05 | $17.85 | $17.85 | $17.50 | $17.57 | $16.56 | 1,367,544 |
| 2021-02-04 | $17.35 | $17.74 | $17.23 | $17.61 | $16.60 | 1,935,592 |
| 2021-02-03 | $17.16 | $17.31 | $16.82 | $17.26 | $16.27 | 1,221,196 |
| 2021-02-02 | $17.28 | $17.31 | $16.80 | $17.24 | $16.25 | 2,046,095 |
| 2021-02-01 | $17.08 | $17.16 | $16.49 | $17.16 | $16.17 | 2,398,851 |
| 2021-01-29 | $17.57 | $17.63 | $16.77 | $16.93 | $15.96 | 3,056,712 |
| 2021-01-28 | $17.65 | $18.35 | $17.51 | $17.72 | $16.70 | 3,077,891 |
| 2021-01-27 | $17.07 | $17.78 | $17.01 | $17.57 | $16.56 | 3,272,978 |
| 2021-01-26 | $17.43 | $17.76 | $17.26 | $17.37 | $16.37 | 2,715,912 |
| 2021-01-25 | $17.03 | $17.86 | $16.88 | $17.28 | $16.29 | 2,578,563 |
| 2021-01-22 | $16.85 | $17.26 | $16.69 | $17.22 | $16.23 | 1,787,770 |
| 2021-01-21 | $17.33 | $17.38 | $16.80 | $17.08 | $16.10 | 2,890,727 |
| 2021-01-20 | $16.83 | $17.89 | $16.80 | $17.43 | $16.43 | 3,501,522 |
| 2021-01-19 | $17.23 | $17.27 | $16.74 | $16.83 | $15.86 | 2,646,843 |
| 2021-01-15 | $16.72 | $16.95 | $16.46 | $16.85 | $15.88 | 2,880,184 |
| 2021-01-14 | $16.69 | $17.05 | $16.54 | $16.90 | $15.93 | 1,924,821 |
| 2021-01-13 | $16.39 | $16.76 | $16.30 | $16.53 | $15.58 | 2,367,668 |
| 2021-01-12 | $16.03 | $16.42 | $15.98 | $16.40 | $15.46 | 2,105,466 |
| 2021-01-11 | $16.23 | $16.56 | $16.00 | $16.02 | $15.10 | 2,055,152 |
| 2021-01-08 | $16.29 | $16.56 | $16.16 | $16.45 | $15.50 | 1,906,492 |
| 2021-01-07 | $16.45 | $16.50 | $16.17 | $16.26 | $15.33 | 2,379,090 |
| 2021-01-06 | $15.87 | $16.52 | $15.81 | $16.38 | $15.44 | 3,572,942 |
| 2021-01-05 | $15.66 | $15.87 | $15.55 | $15.64 | $14.74 | 2,482,489 |
| 2021-01-04 | $16.74 | $16.90 | $15.76 | $15.82 | $14.71 | 2,677,090 |
| 2020-12-31 | $16.30 | $16.66 | $16.14 | $16.55 | $15.39 | 1,817,553 |
| 2020-12-30 | $16.16 | $16.63 | $16.13 | $16.40 | $15.25 | 1,434,069 |
| 2020-12-29 | $16.48 | $16.75 | $16.10 | $16.22 | $15.08 | 1,830,859 |
| 2020-12-28 | $16.35 | $16.57 | $16.24 | $16.41 | $15.26 | 1,504,611 |
| 2020-12-24 | $16.21 | $16.35 | $16.00 | $16.30 | $15.15 | 538,585 |
| 2020-12-23 | $16.14 | $16.40 | $15.99 | $16.14 | $15.01 | 1,254,713 |
| 2020-12-22 | $16.13 | $16.17 | $15.82 | $15.95 | $14.83 | 1,776,811 |
| 2020-12-21 | $15.77 | $15.98 | $15.51 | $15.95 | $14.83 | 3,088,254 |
| 2020-12-18 | $16.63 | $16.67 | $15.91 | $16.10 | $14.97 | 4,983,261 |
| 2020-12-17 | $16.34 | $16.63 | $16.19 | $16.63 | $15.46 | 1,957,533 |
| 2020-12-16 | $16.79 | $16.82 | $16.18 | $16.38 | $15.23 | 3,351,949 |
| 2020-12-15 | $16.11 | $16.77 | $15.94 | $16.77 | $15.59 | 2,864,932 |
| 2020-12-14 | $16.30 | $16.45 | $15.89 | $15.90 | $14.78 | 2,170,967 |
| 2020-12-11 | $15.97 | $16.25 | $15.77 | $15.90 | $14.78 | 2,461,837 |
| 2020-12-10 | $15.78 | $16.38 | $15.74 | $16.16 | $15.02 | 2,278,350 |
| 2020-12-09 | $16.20 | $16.33 | $15.94 | $16.24 | $15.10 | 3,424,880 |
| 2020-12-08 | $15.84 | $16.33 | $15.81 | $16.01 | $14.89 | 3,716,648 |
| 2020-12-07 | $16.39 | $16.45 | $15.90 | $16.02 | $14.89 | 2,607,572 |
| 2020-12-04 | $16.23 | $16.49 | $16.15 | $16.47 | $15.31 | 1,773,594 |
| 2020-12-03 | $15.97 | $16.25 | $15.83 | $15.98 | $14.86 | 2,933,322 |
| 2020-12-02 | $15.45 | $16.02 | $15.29 | $15.93 | $14.81 | 3,036,207 |
| 2020-12-01 | $15.60 | $15.89 | $15.27 | $15.62 | $14.52 | 4,354,590 |
| 2020-11-30 | $16.02 | $16.12 | $15.27 | $15.27 | $14.20 | 6,845,924 |
| 2020-11-27 | $16.47 | $16.57 | $16.00 | $16.14 | $15.01 | 1,472,756 |
| 2020-11-25 | $16.13 | $16.67 | $16.13 | $16.49 | $15.33 | 6,560,437 |
| 2020-11-24 | $17.51 | $17.89 | $16.77 | $16.80 | $15.62 | 6,645,441 |
| 2020-11-23 | $17.10 | $17.68 | $16.95 | $17.12 | $15.92 | 5,826,212 |
| 2020-11-20 | $16.51 | $16.80 | $16.33 | $16.70 | $15.53 | 3,605,027 |
| 2020-11-19 | $16.10 | $16.66 | $15.87 | $16.63 | $15.46 | 4,816,298 |
| 2020-11-18 | $16.49 | $17.05 | $16.21 | $16.21 | $15.07 | 7,288,676 |
| 2020-11-17 | $16.00 | $16.58 | $15.68 | $16.47 | $15.31 | 4,713,249 |
| 2020-11-16 | $16.00 | $16.46 | $15.57 | $16.45 | $15.29 | 6,022,575 |
| 2020-11-13 | $14.51 | $15.32 | $14.50 | $15.21 | $14.14 | 4,432,171 |
| 2020-11-12 | $14.44 | $14.50 | $14.06 | $14.32 | $13.31 | 4,298,579 |
| 2020-11-11 | $14.60 | $14.74 | $13.94 | $14.73 | $13.69 | 3,754,403 |
| 2020-11-10 | $14.23 | $14.80 | $14.17 | $14.60 | $13.57 | 6,733,164 |
| 2020-11-09 | $12.48 | $14.76 | $12.48 | $14.23 | $13.23 | 7,540,882 |
| 2020-11-06 | $11.62 | $11.82 | $11.08 | $11.15 | $10.37 | 4,465,493 |
| 2020-11-05 | $11.52 | $11.98 | $11.42 | $11.60 | $10.78 | 4,026,464 |
| 2020-11-04 | $11.70 | $11.70 | $11.27 | $11.55 | $10.74 | 2,989,296 |
| 2020-11-03 | $11.43 | $11.90 | $11.38 | $11.80 | $10.97 | 3,289,995 |
| 2020-11-02 | $11.09 | $11.28 | $10.93 | $11.20 | $10.41 | 3,300,505 |
| 2020-10-30 | $10.96 | $11.18 | $10.73 | $10.96 | $10.19 | 2,306,278 |
| 2020-10-29 | $10.73 | $11.11 | $10.58 | $11.02 | $10.25 | 1,900,813 |
| 2020-10-28 | $10.83 | $11.05 | $10.67 | $10.83 | $10.07 | 2,597,078 |
| 2020-10-27 | $11.55 | $11.72 | $11.15 | $11.15 | $10.37 | 1,629,156 |
| 2020-10-26 | $11.80 | $11.84 | $11.44 | $11.61 | $10.79 | 1,635,633 |
| 2020-10-23 | $11.85 | $12.06 | $11.76 | $11.93 | $11.09 | 1,468,917 |
| 2020-10-22 | $11.24 | $11.81 | $11.24 | $11.78 | $10.95 | 1,654,524 |
| 2020-10-21 | $11.23 | $11.36 | $11.06 | $11.27 | $10.48 | 1,997,006 |
| 2020-10-20 | $11.31 | $11.56 | $11.23 | $11.29 | $10.50 | 1,494,890 |
| 2020-10-19 | $11.40 | $11.40 | $11.09 | $11.18 | $10.39 | 2,461,290 |
| 2020-10-16 | $11.60 | $11.72 | $11.20 | $11.30 | $10.51 | 1,989,097 |
| 2020-10-15 | $11.35 | $11.65 | $11.30 | $11.60 | $10.78 | 2,912,692 |
| 2020-10-14 | $11.71 | $11.79 | $11.47 | $11.50 | $10.69 | 2,668,614 |
| 2020-10-13 | $12.12 | $12.18 | $11.65 | $11.74 | $10.92 | 2,900,422 |
| 2020-10-12 | $12.36 | $12.36 | $12.05 | $12.30 | $11.44 | 2,633,390 |
| 2020-10-09 | $12.72 | $12.82 | $12.32 | $12.38 | $11.51 | 1,785,797 |
| 2020-10-08 | $12.57 | $12.69 | $12.45 | $12.63 | $11.74 | 4,362,419 |
| 2020-10-07 | $12.73 | $12.75 | $12.36 | $12.43 | $11.56 | 2,053,647 |
| 2020-10-06 | $12.65 | $12.98 | $12.42 | $12.60 | $11.71 | 3,086,888 |
| 2020-10-05 | $12.60 | $12.65 | $12.24 | $12.50 | $11.62 | 2,019,438 |
| 2020-10-02 | $11.61 | $12.48 | $11.61 | $12.46 | $11.58 | 2,884,646 |
| 2020-10-01 | $11.69 | $12.10 | $11.68 | $12.09 | $11.24 | 2,677,497 |
| 2020-09-30 | $11.80 | $12.05 | $11.50 | $11.69 | $10.87 | 2,950,926 |
| 2020-09-29 | $11.93 | $11.93 | $11.43 | $11.66 | $10.84 | 1,610,377 |
| 2020-09-28 | $11.74 | $12.12 | $11.68 | $11.98 | $11.14 | 2,430,153 |
| 2020-09-25 | $11.06 | $11.45 | $11.06 | $11.40 | $10.60 | 2,789,023 |
| 2020-09-24 | $10.95 | $11.30 | $10.78 | $11.13 | $10.35 | 2,755,476 |
| 2020-09-23 | $11.63 | $11.79 | $10.93 | $10.99 | $10.22 | 2,620,703 |
| 2020-09-22 | $11.83 | $12.10 | $11.64 | $11.66 | $10.84 | 2,766,441 |
| 2020-09-21 | $12.22 | $12.38 | $11.61 | $11.78 | $10.95 | 3,503,139 |
| 2020-09-18 | $13.12 | $13.12 | $12.50 | $12.57 | $11.69 | 5,473,964 |
| 2020-09-17 | $13.05 | $13.32 | $12.93 | $13.15 | $12.23 | 4,301,544 |
| 2020-09-16 | $13.00 | $13.44 | $12.76 | $13.26 | $12.33 | 3,168,285 |
| 2020-09-15 | $12.60 | $13.22 | $12.60 | $12.92 | $12.01 | 2,540,355 |
| 2020-09-14 | $12.06 | $12.59 | $12.06 | $12.56 | $11.68 | 1,801,856 |
| 2020-09-11 | $12.12 | $12.17 | $11.78 | $11.96 | $11.12 | 3,223,087 |
| 2020-09-10 | $12.54 | $12.66 | $12.16 | $12.17 | $11.31 | 2,491,437 |
| 2020-09-09 | $12.71 | $12.81 | $12.40 | $12.56 | $11.68 | 2,927,779 |
| 2020-09-08 | $12.85 | $12.98 | $12.55 | $12.68 | $11.79 | 4,179,898 |
| 2020-09-04 | $12.72 | $13.12 | $12.59 | $13.04 | $12.12 | 3,570,186 |
| 2020-09-03 | $12.41 | $12.79 | $12.37 | $12.60 | $11.71 | 4,466,988 |
| 2020-09-02 | $12.00 | $12.38 | $11.87 | $12.37 | $11.50 | 5,339,252 |
| 2020-09-01 | $11.63 | $12.23 | $11.45 | $12.03 | $11.18 | 2,630,285 |
| 2020-08-31 | $11.95 | $11.95 | $11.66 | $11.80 | $10.97 | 2,668,363 |
| 2020-08-28 | $12.01 | $12.21 | $11.68 | $11.98 | $11.14 | 1,501,283 |
| 2020-08-27 | $11.72 | $12.21 | $11.72 | $12.00 | $11.16 | 2,104,735 |
| 2020-08-26 | $11.93 | $11.98 | $11.57 | $11.65 | $10.83 | 1,919,823 |
| 2020-08-25 | $12.17 | $12.24 | $11.73 | $11.94 | $11.10 | 2,162,235 |
| 2020-08-24 | $11.66 | $12.14 | $11.53 | $12.12 | $11.27 | 1,267,674 |
| 2020-08-21 | $11.79 | $11.87 | $11.54 | $11.63 | $10.81 | 1,547,853 |
| 2020-08-20 | $11.64 | $12.06 | $11.54 | $11.82 | $10.99 | 1,127,878 |
| 2020-08-19 | $12.10 | $12.23 | $11.73 | $11.75 | $10.92 | 1,994,583 |
| 2020-08-18 | $12.55 | $12.55 | $11.92 | $12.12 | $11.27 | 2,131,235 |
| 2020-08-17 | $12.41 | $12.61 | $12.25 | $12.61 | $11.72 | 1,584,788 |
| 2020-08-14 | $12.24 | $12.63 | $12.22 | $12.43 | $11.56 | 1,592,391 |
| 2020-08-13 | $12.46 | $12.72 | $12.30 | $12.33 | $11.46 | 1,926,120 |
| 2020-08-12 | $12.84 | $12.91 | $12.39 | $12.63 | $11.74 | 1,830,352 |
| 2020-08-11 | $12.60 | $13.00 | $12.60 | $12.71 | $11.82 | 4,214,538 |
| 2020-08-10 | $12.20 | $12.60 | $12.12 | $12.37 | $11.50 | 2,491,237 |
| 2020-08-07 | $11.80 | $12.18 | $11.60 | $12.18 | $11.32 | 2,080,084 |
| 2020-08-06 | $11.47 | $12.00 | $11.44 | $11.92 | $11.08 | 3,394,901 |
| 2020-08-05 | $12.18 | $12.29 | $11.55 | $11.64 | $10.82 | 3,471,046 |
| 2020-08-04 | $11.40 | $12.08 | $11.36 | $12.00 | $11.16 | 3,163,928 |
| 2020-08-03 | $11.40 | $11.40 | $11.09 | $11.40 | $10.60 | 1,921,525 |
| 2020-07-31 | $11.72 | $11.74 | $11.22 | $11.51 | $10.70 | 2,243,308 |
| 2020-07-30 | $11.52 | $11.83 | $11.38 | $11.78 | $10.95 | 2,596,938 |
| 2020-07-29 | $11.85 | $11.91 | $11.44 | $11.81 | $10.98 | 1,929,839 |
| 2020-07-28 | $11.19 | $11.89 | $11.12 | $11.75 | $10.92 | 2,152,990 |
| 2020-07-27 | $11.10 | $11.29 | $10.76 | $11.25 | $10.46 | 2,729,988 |
| 2020-07-24 | $11.45 | $11.54 | $11.18 | $11.18 | $10.39 | 1,938,643 |
| 2020-07-23 | $11.60 | $11.71 | $11.31 | $11.48 | $10.67 | 2,048,797 |
| 2020-07-22 | $11.47 | $11.83 | $11.33 | $11.79 | $10.96 | 1,657,480 |
| 2020-07-21 | $11.71 | $11.82 | $11.52 | $11.55 | $10.74 | 1,988,045 |
| 2020-07-20 | $11.82 | $11.95 | $11.41 | $11.55 | $10.74 | 2,313,151 |
| 2020-07-17 | $12.20 | $12.20 | $11.76 | $11.87 | $11.04 | 1,869,475 |
| 2020-07-16 | $12.19 | $12.28 | $11.99 | $12.13 | $11.28 | 2,953,919 |
| 2020-07-15 | $12.03 | $12.35 | $11.91 | $12.27 | $11.41 | 3,090,764 |
| 2020-07-14 | $11.84 | $11.91 | $11.52 | $11.65 | $10.83 | 2,736,907 |
| 2020-07-13 | $12.21 | $12.24 | $11.67 | $11.82 | $10.99 | 2,787,618 |
| 2020-07-10 | $11.75 | $12.13 | $11.73 | $12.11 | $11.26 | 2,069,129 |
| 2020-07-09 | $12.20 | $12.31 | $11.68 | $11.81 | $10.98 | 2,894,547 |
| 2020-07-08 | $12.08 | $12.36 | $11.77 | $12.25 | $11.39 | 4,228,196 |
| 2020-07-07 | $12.82 | $12.82 | $12.24 | $12.26 | $11.40 | 3,084,136 |
| 2020-07-06 | $13.41 | $13.56 | $12.89 | $13.07 | $12.15 | 1,871,884 |
| 2020-07-02 | $13.64 | $13.77 | $12.94 | $13.00 | $12.09 | 2,190,285 |
| 2020-07-01 | $13.05 | $13.30 | $12.90 | $13.13 | $12.21 | 3,680,175 |
| 2020-06-30 | $12.98 | $13.11 | $12.59 | $12.82 | $11.92 | 4,276,160 |
| 2020-06-29 | $12.66 | $13.03 | $12.47 | $12.95 | $12.04 | 2,320,905 |
| 2020-06-26 | $12.54 | $12.90 | $12.30 | $12.54 | $11.66 | 5,027,351 |
| 2020-06-25 | $12.11 | $12.70 | $11.92 | $12.70 | $11.81 | 2,250,962 |
| 2020-06-24 | $12.71 | $12.71 | $11.79 | $12.33 | $11.46 | 2,673,989 |
| 2020-06-23 | $13.04 | $13.30 | $12.66 | $12.98 | $12.07 | 2,467,138 |
| 2020-06-22 | $12.50 | $12.90 | $12.38 | $12.86 | $11.96 | 3,018,820 |
| 2020-06-19 | $13.12 | $13.27 | $12.52 | $12.66 | $11.77 | 9,269,291 |
| 2020-06-18 | $12.69 | $13.21 | $12.61 | $12.98 | $12.07 | 3,415,402 |
| 2020-06-17 | $13.89 | $13.89 | $12.99 | $13.00 | $12.09 | 2,590,312 |
| 2020-06-16 | $14.26 | $14.54 | $13.65 | $13.90 | $12.92 | 3,446,457 |
| 2020-06-15 | $12.72 | $13.62 | $12.48 | $13.32 | $12.38 | 3,503,368 |
| 2020-06-12 | $13.20 | $13.53 | $12.76 | $13.45 | $12.50 | 3,469,402 |
| 2020-06-11 | $12.77 | $13.34 | $12.23 | $12.32 | $11.45 | 2,837,530 |
| 2020-06-10 | $14.69 | $14.73 | $13.72 | $13.98 | $13.00 | 6,280,429 |
| 2020-06-09 | $15.29 | $15.50 | $14.76 | $14.92 | $13.87 | 3,436,303 |
| 2020-06-08 | $16.00 | $16.34 | $15.76 | $16.04 | $14.91 | 4,661,653 |
| 2020-06-05 | $15.46 | $16.25 | $15.36 | $15.51 | $14.42 | 5,545,195 |
| 2020-06-04 | $13.66 | $14.37 | $13.25 | $14.30 | $13.30 | 4,606,304 |
| 2020-06-03 | $12.72 | $14.02 | $12.70 | $13.73 | $12.77 | 4,556,475 |
| 2020-06-02 | $12.23 | $12.79 | $12.17 | $12.45 | $11.58 | 3,226,434 |
| 2020-06-01 | $11.15 | $12.24 | $11.07 | $12.06 | $11.21 | 3,036,806 |
| 2020-05-29 | $11.53 | $11.54 | $11.04 | $11.16 | $10.38 | 4,152,787 |
| 2020-05-28 | $12.24 | $12.25 | $11.58 | $11.74 | $10.92 | 3,216,392 |
| 2020-05-27 | $12.24 | $12.45 | $11.70 | $12.03 | $11.18 | 4,587,175 |
| 2020-05-26 | $11.80 | $12.02 | $11.57 | $11.71 | $10.89 | 2,955,669 |
| 2020-05-22 | $11.05 | $11.10 | $10.72 | $10.83 | $10.07 | 2,214,647 |
| 2020-05-21 | $10.72 | $11.16 | $10.59 | $11.06 | $10.28 | 3,271,785 |
| 2020-05-20 | $10.96 | $11.02 | $10.66 | $10.84 | $10.08 | 2,756,137 |
| 2020-05-19 | $10.83 | $11.06 | $10.52 | $10.79 | $10.03 | 2,673,349 |
| 2020-05-18 | $9.96 | $11.10 | $9.85 | $10.90 | $10.13 | 4,479,299 |
| 2020-05-15 | $9.33 | $9.40 | $8.97 | $9.35 | $8.69 | 6,171,824 |
| 2020-05-14 | $8.90 | $9.75 | $8.70 | $9.52 | $8.85 | 5,416,066 |
| 2020-05-13 | $9.95 | $9.95 | $9.17 | $9.24 | $8.59 | 4,244,359 |
| 2020-05-12 | $10.58 | $10.72 | $10.03 | $10.10 | $9.39 | 4,178,332 |
| 2020-05-11 | $11.14 | $11.14 | $10.31 | $10.56 | $9.82 | 6,054,420 |
| 2020-05-08 | $10.87 | $11.63 | $10.85 | $11.36 | $10.56 | 4,411,485 |
| 2020-05-07 | $10.63 | $11.05 | $10.60 | $10.80 | $10.04 | 5,189,242 |
| 2020-05-06 | $10.92 | $11.13 | $10.33 | $10.49 | $9.75 | 4,077,212 |
| 2020-05-05 | $11.04 | $11.41 | $10.88 | $10.94 | $10.17 | 6,337,212 |
| 2020-05-04 | $10.70 | $10.90 | $10.42 | $10.83 | $10.07 | 4,592,978 |
| 2020-05-01 | $10.95 | $11.26 | $10.70 | $11.10 | $10.32 | 4,072,457 |
| 2020-04-30 | $11.63 | $11.74 | $11.18 | $11.45 | $10.65 | 4,853,763 |
| 2020-04-29 | $11.23 | $12.09 | $11.17 | $11.98 | $11.14 | 4,944,167 |
| 2020-04-28 | $10.56 | $10.97 | $10.26 | $10.70 | $9.95 | 4,915,637 |
| 2020-04-27 | $9.22 | $10.02 | $9.03 | $9.96 | $9.26 | 4,430,751 |
| 2020-04-24 | $9.40 | $9.53 | $8.91 | $9.17 | $8.53 | 4,434,564 |
| 2020-04-23 | $9.00 | $9.48 | $8.82 | $9.22 | $8.57 | 4,134,787 |
| 2020-04-22 | $9.00 | $9.15 | $8.62 | $8.91 | $8.28 | 5,447,756 |
| 2020-04-21 | $8.49 | $8.93 | $8.30 | $8.87 | $8.25 | 5,208,903 |
| 2020-04-20 | $9.04 | $9.35 | $8.72 | $8.90 | $8.27 | 6,184,561 |
| 2020-04-17 | $9.49 | $9.92 | $9.17 | $9.38 | $8.72 | 5,369,578 |
| 2020-04-16 | $10.10 | $10.14 | $8.75 | $8.93 | $8.30 | 5,679,853 |
| 2020-04-15 | $10.27 | $10.52 | $9.81 | $9.83 | $9.14 | 4,081,089 |
| 2020-04-14 | $11.02 | $11.47 | $10.85 | $10.95 | $10.18 | 5,720,463 |
| 2020-04-13 | $11.38 | $11.44 | $10.29 | $10.60 | $9.86 | 3,530,678 |
| 2020-04-09 | $10.34 | $11.94 | $10.09 | $11.33 | $10.53 | 8,297,567 |
| 2020-04-08 | $9.91 | $10.09 | $9.45 | $9.76 | $9.07 | 5,283,759 |
| 2020-04-07 | $9.61 | $10.55 | $9.41 | $9.74 | $9.06 | 7,016,223 |
| 2020-04-06 | $8.38 | $9.03 | $8.37 | $8.79 | $8.17 | 4,540,736 |
| 2020-04-03 | $7.72 | $8.03 | $7.51 | $7.87 | $7.32 | 9,490,182 |
| 2020-04-02 | $8.42 | $8.69 | $7.77 | $7.90 | $7.09 | 5,352,812 |
| 2020-04-01 | $8.93 | $8.94 | $8.29 | $8.56 | $7.68 | 5,681,756 |
| 2020-03-31 | $9.76 | $10.03 | $9.13 | $9.50 | $8.52 | 7,216,747 |
| 2020-03-30 | $10.17 | $10.22 | $9.40 | $9.80 | $8.79 | 4,474,093 |
| 2020-03-27 | $10.39 | $10.67 | $9.35 | $10.17 | $9.12 | 4,985,156 |
| 2020-03-26 | $11.01 | $11.39 | $10.05 | $10.99 | $9.86 | 5,832,226 |
| 2020-03-25 | $10.15 | $12.01 | $10.00 | $11.06 | $9.92 | 4,893,716 |
| 2020-03-24 | $9.13 | $10.13 | $8.91 | $10.10 | $9.06 | 4,064,518 |
| 2020-03-23 | $9.98 | $10.06 | $8.30 | $8.63 | $7.74 | 5,096,300 |
| 2020-03-20 | $9.75 | $11.39 | $9.65 | $10.14 | $9.10 | 5,229,644 |
| 2020-03-19 | $9.62 | $10.82 | $8.69 | $9.61 | $8.62 | 4,344,057 |
| 2020-03-18 | $11.71 | $12.06 | $8.36 | $9.75 | $8.75 | 4,477,021 |
| 2020-03-17 | $12.62 | $12.65 | $11.68 | $12.40 | $11.13 | 5,552,071 |
| 2020-03-16 | $12.96 | $13.00 | $12.13 | $12.37 | $11.10 | 4,679,259 |
| 2020-03-13 | $14.29 | $14.59 | $12.94 | $14.55 | $13.05 | 3,347,499 |
| 2020-03-12 | $14.58 | $14.62 | $13.09 | $13.27 | $11.91 | 4,862,369 |
| 2020-03-11 | $16.52 | $16.55 | $15.61 | $15.64 | $14.03 | 4,560,152 |
| 2020-03-10 | $17.00 | $17.10 | $15.96 | $16.97 | $15.23 | 3,054,578 |
| 2020-03-09 | $17.22 | $17.44 | $15.46 | $16.50 | $14.80 | 3,192,913 |
| 2020-03-06 | $17.93 | $18.38 | $17.78 | $18.29 | $16.41 | 3,216,282 |
| 2020-03-05 | $18.48 | $18.56 | $18.18 | $18.39 | $16.50 | 2,905,454 |
| 2020-03-04 | $18.38 | $18.82 | $18.38 | $18.82 | $16.89 | 3,410,690 |
| 2020-03-03 | $18.58 | $18.87 | $17.95 | $18.13 | $16.27 | 4,811,600 |
| 2020-03-02 | $18.30 | $18.65 | $17.90 | $18.65 | $16.73 | 3,587,852 |
| 2020-02-28 | $17.98 | $18.35 | $17.27 | $18.21 | $16.34 | 5,878,366 |
| 2020-02-27 | $18.84 | $19.04 | $18.16 | $18.38 | $16.49 | 2,777,285 |
| 2020-02-26 | $19.70 | $19.90 | $19.11 | $19.11 | $17.15 | 3,407,941 |
| 2020-02-25 | $20.31 | $20.34 | $19.59 | $19.64 | $17.62 | 3,116,445 |
| 2020-02-24 | $20.08 | $20.39 | $20.04 | $20.26 | $18.18 | 2,409,247 |
| 2020-02-21 | $20.33 | $20.39 | $20.24 | $20.34 | $18.25 | 2,165,943 |
| 2020-02-20 | $20.10 | $20.33 | $20.09 | $20.33 | $18.24 | 1,981,756 |
| 2020-02-19 | $20.76 | $20.78 | $20.04 | $20.04 | $17.98 | 2,857,730 |
| 2020-02-18 | $20.71 | $20.86 | $20.58 | $20.77 | $18.64 | 1,694,796 |
| 2020-02-14 | $20.51 | $20.69 | $20.44 | $20.64 | $18.52 | 2,537,177 |
| 2020-02-13 | $20.38 | $20.54 | $20.33 | $20.51 | $18.40 | 3,411,738 |
| 2020-02-12 | $20.67 | $20.70 | $20.19 | $20.44 | $18.34 | 6,295,868 |
| 2020-02-11 | $21.19 | $21.38 | $20.56 | $20.67 | $18.55 | 6,767,158 |
| 2020-02-10 | $21.06 | $21.35 | $20.90 | $21.33 | $19.14 | 2,812,475 |
| 2020-02-07 | $20.97 | $21.05 | $20.78 | $20.88 | $18.73 | 1,471,996 |
| 2020-02-06 | $21.05 | $21.12 | $20.92 | $20.95 | $18.80 | 1,905,567 |
| 2020-02-05 | $20.74 | $21.03 | $20.68 | $20.96 | $18.81 | 3,505,054 |
| 2020-02-04 | $20.44 | $20.80 | $20.31 | $20.71 | $18.58 | 1,396,188 |
| 2020-02-03 | $20.04 | $20.47 | $19.97 | $20.34 | $18.25 | 1,960,880 |
| 2020-01-31 | $20.14 | $20.24 | $19.84 | $19.96 | $17.91 | 3,635,160 |
| 2020-01-30 | $20.62 | $20.72 | $19.99 | $20.21 | $18.13 | 5,060,171 |
| 2020-01-29 | $20.86 | $20.92 | $20.72 | $20.74 | $18.61 | 954,310 |
| 2020-01-28 | $20.71 | $20.90 | $20.68 | $20.79 | $18.65 | 1,456,555 |
| 2020-01-27 | $20.94 | $21.02 | $20.67 | $20.71 | $18.58 | 2,403,090 |
| 2020-01-24 | $21.07 | $21.16 | $20.89 | $21.05 | $18.89 | 2,447,977 |
| 2020-01-23 | $21.08 | $21.18 | $20.96 | $21.05 | $18.89 | 3,324,011 |
| 2020-01-22 | $21.00 | $21.13 | $20.97 | $21.06 | $18.90 | 1,892,576 |
| 2020-01-21 | $20.75 | $20.99 | $20.66 | $20.94 | $18.79 | 1,433,815 |
| 2020-01-17 | $20.75 | $20.85 | $20.68 | $20.73 | $18.60 | 2,551,112 |
| 2020-01-16 | $20.52 | $20.89 | $20.48 | $20.75 | $18.62 | 6,951,226 |
| 2020-01-15 | $20.59 | $20.76 | $20.42 | $20.71 | $18.58 | 2,598,008 |
| 2020-01-14 | $20.56 | $20.63 | $20.39 | $20.59 | $18.47 | 3,420,236 |
| 2020-01-13 | $20.26 | $20.57 | $20.18 | $20.52 | $18.41 | 3,470,796 |
| 2020-01-10 | $20.06 | $20.25 | $19.92 | $20.22 | $18.14 | 3,367,029 |
| 2020-01-09 | $20.44 | $20.52 | $19.76 | $19.99 | $17.94 | 3,807,614 |
| 2020-01-08 | $20.49 | $20.59 | $20.38 | $20.46 | $18.36 | 1,315,447 |
| 2020-01-07 | $20.65 | $20.74 | $20.40 | $20.54 | $18.43 | 1,598,218 |
| 2020-01-06 | $20.58 | $20.93 | $20.51 | $20.84 | $18.70 | 1,748,437 |
| 2020-01-03 | $20.36 | $20.70 | $20.34 | $20.65 | $18.53 | 1,599,228 |
| 2020-01-02 | $21.68 | $21.72 | $20.66 | $20.77 | $18.38 | 2,213,712 |
| 2019-12-31 | $21.52 | $21.67 | $21.48 | $21.61 | $19.13 | 2,064,713 |
| 2019-12-30 | $21.44 | $21.59 | $21.37 | $21.51 | $19.04 | 1,064,689 |
| 2019-12-27 | $21.40 | $21.51 | $21.37 | $21.50 | $19.03 | 995,058 |
| 2019-12-26 | $21.29 | $21.42 | $21.21 | $21.33 | $18.88 | 880,694 |
| 2019-12-24 | $21.23 | $21.30 | $21.18 | $21.21 | $18.77 | 436,897 |
| 2019-12-23 | $21.43 | $21.50 | $21.16 | $21.17 | $18.74 | 1,149,724 |
| 2019-12-20 | $21.57 | $21.61 | $21.41 | $21.45 | $18.98 | 3,526,934 |
| 2019-12-19 | $21.36 | $21.63 | $21.26 | $21.50 | $19.03 | 2,870,799 |
| 2019-12-18 | $21.05 | $21.56 | $21.04 | $21.45 | $18.98 | 1,962,991 |
| 2019-12-17 | $20.98 | $21.05 | $20.83 | $20.95 | $18.54 | 2,842,572 |
| 2019-12-16 | $20.89 | $21.07 | $20.63 | $20.97 | $18.56 | 3,937,665 |
| 2019-12-13 | $20.97 | $21.04 | $20.66 | $20.87 | $18.47 | 4,555,738 |
| 2019-12-12 | $21.37 | $21.50 | $20.95 | $20.98 | $18.57 | 2,728,561 |
| 2019-12-11 | $21.81 | $21.85 | $21.36 | $21.43 | $18.97 | 2,199,272 |
| 2019-12-10 | $21.88 | $21.95 | $21.76 | $21.77 | $19.27 | 3,310,515 |
| 2019-12-09 | $21.84 | $21.93 | $21.72 | $21.88 | $19.36 | 1,438,368 |
| 2019-12-06 | $21.83 | $22.05 | $21.82 | $21.83 | $19.32 | 1,575,492 |
| 2019-12-05 | $21.87 | $21.99 | $21.68 | $21.76 | $19.26 | 3,067,287 |
| 2019-12-04 | $21.68 | $22.02 | $21.60 | $21.91 | $19.39 | 2,160,785 |
| 2019-12-03 | $21.38 | $21.70 | $21.34 | $21.69 | $19.20 | 2,333,786 |
| 2019-12-02 | $21.93 | $21.97 | $21.39 | $21.40 | $18.94 | 2,618,570 |
| 2019-11-29 | $22.04 | $22.28 | $21.93 | $21.94 | $19.42 | 950,959 |
| 2019-11-27 | $21.92 | $22.12 | $21.87 | $22.05 | $19.51 | 1,410,345 |
| 2019-11-26 | $21.81 | $22.03 | $21.75 | $21.93 | $19.41 | 8,962,622 |
| 2019-11-25 | $21.61 | $21.83 | $21.56 | $21.80 | $19.29 | 2,457,627 |
| 2019-11-22 | $21.56 | $21.67 | $21.22 | $21.60 | $19.12 | 2,524,947 |
| 2019-11-21 | $21.96 | $22.01 | $21.54 | $21.58 | $19.10 | 2,540,834 |
| 2019-11-20 | $22.15 | $22.39 | $21.78 | $21.97 | $19.44 | 2,811,873 |
| 2019-11-19 | $22.70 | $22.71 | $22.48 | $22.50 | $19.91 | 1,390,663 |
| 2019-11-18 | $22.43 | $22.74 | $22.39 | $22.71 | $20.10 | 2,426,195 |
| 2019-11-15 | $22.37 | $22.40 | $22.11 | $22.33 | $19.76 | 1,729,041 |
| 2019-11-14 | $21.88 | $22.39 | $21.85 | $22.35 | $19.78 | 1,946,609 |
| 2019-11-13 | $21.50 | $21.93 | $21.47 | $21.83 | $19.32 | 1,312,334 |
| 2019-11-12 | $21.66 | $21.88 | $21.50 | $21.51 | $19.04 | 1,450,878 |
| 2019-11-11 | $21.50 | $21.78 | $21.50 | $21.66 | $19.17 | 1,405,964 |
| 2019-11-08 | $21.70 | $21.79 | $21.52 | $21.57 | $19.09 | 2,195,424 |
| 2019-11-07 | $22.10 | $22.18 | $21.59 | $21.63 | $19.14 | 1,820,371 |
| 2019-11-06 | $22.20 | $22.37 | $22.07 | $22.13 | $19.59 | 2,248,324 |
| 2019-11-05 | $22.11 | $22.19 | $21.74 | $22.14 | $19.59 | 3,710,026 |
| 2019-11-04 | $22.17 | $22.18 | $21.97 | $22.10 | $19.56 | 1,656,344 |
| 2019-11-01 | $22.08 | $22.18 | $21.90 | $22.16 | $19.61 | 2,319,886 |
| 2019-10-31 | $22.42 | $22.50 | $21.91 | $22.02 | $19.49 | 4,037,510 |
| 2019-10-30 | $21.48 | $22.40 | $21.44 | $22.39 | $19.82 | 5,034,733 |
| 2019-10-29 | $21.13 | $21.87 | $21.12 | $21.41 | $18.95 | 7,832,933 |
| 2019-10-28 | $21.08 | $21.15 | $21.02 | $21.07 | $18.65 | 2,088,269 |
| 2019-10-25 | $20.82 | $21.13 | $20.69 | $21.10 | $18.67 | 2,327,621 |
| 2019-10-24 | $21.04 | $21.06 | $20.78 | $20.88 | $18.48 | 5,008,332 |
| 2019-10-23 | $21.18 | $21.24 | $20.99 | $21.04 | $18.62 | 1,645,055 |
| 2019-10-22 | $21.07 | $21.20 | $20.95 | $21.15 | $18.72 | 2,111,939 |
| 2019-10-21 | $20.78 | $21.03 | $20.77 | $21.01 | $18.59 | 2,222,082 |
| 2019-10-18 | $20.59 | $20.76 | $20.52 | $20.74 | $18.36 | 3,889,156 |
| 2019-10-17 | $20.61 | $20.69 | $20.55 | $20.62 | $18.25 | 1,670,628 |
| 2019-10-16 | $20.56 | $20.67 | $20.49 | $20.60 | $18.23 | 1,742,873 |
| 2019-10-15 | $20.54 | $20.61 | $20.46 | $20.59 | $18.22 | 2,052,215 |
| 2019-10-14 | $20.45 | $20.57 | $20.32 | $20.53 | $18.17 | 1,636,598 |
| 2019-10-11 | $20.43 | $20.63 | $20.30 | $20.45 | $18.10 | 2,894,691 |
| 2019-10-10 | $20.21 | $20.31 | $20.11 | $20.27 | $17.94 | 1,918,018 |
| 2019-10-09 | $20.53 | $20.59 | $20.17 | $20.19 | $17.87 | 2,583,439 |
| 2019-10-08 | $20.30 | $20.68 | $20.18 | $20.44 | $18.09 | 5,642,569 |
| 2019-10-07 | $19.98 | $20.37 | $19.98 | $20.35 | $18.01 | 3,527,976 |
| 2019-10-04 | $19.96 | $20.10 | $19.87 | $20.08 | $17.77 | 3,028,381 |
| 2019-10-03 | $19.94 | $20.11 | $19.75 | $19.96 | $17.67 | 3,667,390 |
| 2019-10-02 | $20.17 | $20.26 | $20.06 | $20.25 | $17.67 | 3,117,463 |
| 2019-10-01 | $20.30 | $20.38 | $19.91 | $20.23 | $17.66 | 3,036,668 |
| 2019-09-30 | $20.22 | $20.38 | $20.22 | $20.29 | $17.71 | 2,408,900 |
| 2019-09-27 | $20.25 | $20.29 | $20.06 | $20.22 | $17.65 | 2,502,783 |
| 2019-09-26 | $19.92 | $20.19 | $19.86 | $20.18 | $17.61 | 3,703,100 |
| 2019-09-25 | $19.85 | $20.00 | $19.80 | $19.85 | $17.32 | 2,902,886 |
| 2019-09-24 | $19.87 | $19.90 | $19.75 | $19.83 | $17.31 | 2,058,839 |
| 2019-09-23 | $19.70 | $20.00 | $19.68 | $19.82 | $17.30 | 1,523,042 |
| 2019-09-20 | $19.91 | $20.11 | $19.77 | $19.81 | $17.29 | 6,198,515 |
| 2019-09-19 | $19.82 | $19.95 | $19.74 | $19.84 | $17.32 | 1,789,321 |
| 2019-09-18 | $19.75 | $19.77 | $19.51 | $19.74 | $17.23 | 2,133,938 |
| 2019-09-17 | $19.64 | $19.72 | $19.49 | $19.70 | $17.19 | 1,720,679 |
| 2019-09-16 | $19.54 | $19.66 | $19.45 | $19.64 | $17.14 | 2,234,192 |
| 2019-09-13 | $19.74 | $19.88 | $19.45 | $19.57 | $17.08 | 2,959,717 |
| 2019-09-12 | $19.89 | $19.89 | $19.66 | $19.68 | $17.18 | 2,738,267 |
| 2019-09-11 | $19.77 | $19.85 | $19.58 | $19.78 | $17.26 | 2,124,686 |
| 2019-09-10 | $19.47 | $19.75 | $19.36 | $19.73 | $17.22 | 2,618,058 |
| 2019-09-09 | $19.25 | $19.52 | $19.18 | $19.51 | $17.03 | 2,235,501 |
| 2019-09-06 | $19.05 | $19.34 | $19.00 | $19.25 | $16.80 | 2,269,550 |
| 2019-09-05 | $18.90 | $19.07 | $18.86 | $19.03 | $16.61 | 5,434,181 |
| 2019-09-04 | $18.79 | $19.09 | $18.72 | $19.03 | $16.61 | 4,277,858 |
| 2019-09-03 | $18.45 | $18.70 | $18.34 | $18.67 | $16.29 | 3,189,242 |
| 2019-08-30 | $18.38 | $18.46 | $18.28 | $18.43 | $16.09 | 2,213,775 |
| 2019-08-29 | $18.37 | $18.47 | $18.29 | $18.33 | $16.00 | 2,663,842 |
| 2019-08-28 | $18.12 | $18.30 | $17.92 | $18.27 | $15.95 | 2,397,097 |
| 2019-08-27 | $18.32 | $18.44 | $18.11 | $18.14 | $15.83 | 2,357,993 |
| 2019-08-26 | $18.22 | $18.29 | $18.05 | $18.25 | $15.93 | 2,018,528 |
| 2019-08-23 | $18.40 | $18.59 | $18.02 | $18.06 | $15.76 | 2,206,061 |
| 2019-08-22 | $18.40 | $18.55 | $18.24 | $18.49 | $16.14 | 1,915,473 |
| 2019-08-21 | $18.48 | $18.53 | $18.27 | $18.38 | $16.04 | 2,858,006 |
| 2019-08-20 | $18.94 | $18.94 | $18.38 | $18.38 | $16.04 | 1,900,076 |
| 2019-08-19 | $18.65 | $18.76 | $18.54 | $18.68 | $16.30 | 1,765,715 |
| 2019-08-16 | $18.30 | $18.68 | $18.24 | $18.51 | $16.16 | 6,802,486 |
| 2019-08-15 | $18.32 | $18.52 | $18.24 | $18.40 | $16.06 | 2,553,257 |
| 2019-08-14 | $18.85 | $19.04 | $18.32 | $18.34 | $16.01 | 4,087,336 |
| 2019-08-13 | $19.06 | $19.20 | $18.93 | $19.00 | $16.58 | 1,719,064 |
| 2019-08-12 | $19.10 | $19.15 | $18.88 | $19.00 | $16.58 | 1,596,401 |
| 2019-08-09 | $19.01 | $19.17 | $18.93 | $19.16 | $16.72 | 1,979,709 |
| 2019-08-08 | $18.78 | $19.20 | $18.62 | $19.10 | $16.67 | 3,323,807 |
| 2019-08-07 | $18.47 | $18.91 | $18.32 | $18.71 | $16.33 | 2,601,845 |
| 2019-08-06 | $18.35 | $18.71 | $18.30 | $18.53 | $16.17 | 2,959,055 |
| 2019-08-05 | $18.66 | $18.71 | $18.06 | $18.32 | $15.99 | 2,085,104 |
| 2019-08-02 | $18.79 | $18.91 | $18.66 | $18.78 | $16.39 | 2,457,968 |
| 2019-08-01 | $19.03 | $19.10 | $18.84 | $18.87 | $16.47 | 2,784,457 |
| 2019-07-31 | $18.82 | $19.11 | $18.74 | $18.98 | $16.57 | 3,739,014 |
| 2019-07-30 | $18.29 | $18.75 | $18.10 | $18.73 | $16.35 | 3,955,703 |
| 2019-07-29 | $18.35 | $18.50 | $18.27 | $18.36 | $16.02 | 2,924,466 |
| 2019-07-26 | $18.30 | $18.47 | $18.11 | $18.31 | $15.98 | 2,759,995 |
| 2019-07-25 | $18.46 | $18.48 | $18.20 | $18.24 | $15.92 | 2,899,123 |
| 2019-07-24 | $18.25 | $18.45 | $18.18 | $18.45 | $16.10 | 2,834,177 |
| 2019-07-23 | $17.90 | $18.28 | $17.84 | $18.22 | $15.90 | 4,726,348 |
| 2019-07-22 | $17.78 | $17.88 | $17.67 | $17.85 | $15.58 | 2,908,205 |
| 2019-07-19 | $18.11 | $18.18 | $17.74 | $17.74 | $15.48 | 2,519,798 |
| 2019-07-18 | $18.12 | $18.23 | $17.95 | $18.12 | $15.81 | 1,474,705 |
| 2019-07-17 | $18.23 | $18.39 | $18.04 | $18.12 | $15.81 | 2,481,239 |
| 2019-07-16 | $18.09 | $18.28 | $17.99 | $18.18 | $15.87 | 2,913,519 |
| 2019-07-15 | $18.22 | $18.33 | $18.10 | $18.13 | $15.82 | 1,701,089 |
| 2019-07-12 | $18.24 | $18.35 | $18.18 | $18.22 | $15.90 | 3,012,149 |
| 2019-07-11 | $18.49 | $18.58 | $18.16 | $18.23 | $15.91 | 2,821,283 |
| 2019-07-10 | $18.42 | $18.63 | $18.39 | $18.49 | $16.14 | 3,289,185 |
| 2019-07-09 | $18.26 | $18.36 | $18.18 | $18.29 | $15.96 | 1,763,367 |
| 2019-07-08 | $18.15 | $18.33 | $18.08 | $18.27 | $15.95 | 1,753,480 |
| 2019-07-05 | $17.97 | $18.23 | $17.78 | $18.19 | $15.88 | 1,865,634 |
| 2019-07-03 | $17.94 | $18.18 | $17.89 | $18.09 | $15.79 | 1,336,211 |
| 2019-07-02 | $17.88 | $18.20 | $17.75 | $18.20 | $15.64 | 2,446,688 |
| 2019-07-01 | $18.06 | $18.06 | $17.51 | $17.83 | $15.32 | 2,286,112 |
| 2019-06-28 | $17.90 | $18.08 | $17.83 | $17.88 | $15.37 | 4,391,068 |
| 2019-06-27 | $17.75 | $17.89 | $17.70 | $17.87 | $15.36 | 1,915,654 |
| 2019-06-26 | $18.13 | $18.13 | $17.56 | $17.67 | $15.19 | 3,251,302 |
| 2019-06-25 | $18.18 | $18.35 | $18.08 | $18.11 | $15.57 | 2,720,227 |
| 2019-06-24 | $18.46 | $18.58 | $18.09 | $18.18 | $15.63 | 2,223,355 |
| 2019-06-21 | $18.49 | $18.49 | $18.20 | $18.42 | $15.83 | 4,552,350 |
| 2019-06-20 | $18.64 | $18.70 | $18.47 | $18.59 | $15.98 | 2,466,102 |
| 2019-06-19 | $18.39 | $18.58 | $18.28 | $18.54 | $15.93 | 1,744,227 |
| 2019-06-18 | $18.61 | $18.72 | $18.27 | $18.35 | $15.77 | 2,144,123 |
| 2019-06-17 | $18.23 | $18.50 | $18.21 | $18.48 | $15.88 | 2,982,288 |
| 2019-06-14 | $18.12 | $18.27 | $18.11 | $18.20 | $15.64 | 2,706,035 |
| 2019-06-13 | $17.98 | $18.24 | $17.89 | $18.22 | $15.66 | 2,387,415 |
| 2019-06-12 | $17.86 | $18.00 | $17.83 | $17.91 | $15.39 | 2,455,112 |
| 2019-06-11 | $17.80 | $17.93 | $17.75 | $17.88 | $15.37 | 2,124,120 |
| 2019-06-10 | $17.85 | $17.93 | $17.57 | $17.71 | $15.22 | 1,553,444 |
| 2019-06-07 | $18.00 | $18.01 | $17.69 | $17.83 | $15.32 | 2,386,055 |
| 2019-06-06 | $17.75 | $17.91 | $17.59 | $17.82 | $15.32 | 3,603,010 |
| 2019-06-05 | $17.34 | $17.80 | $17.33 | $17.78 | $15.28 | 2,681,545 |
| 2019-06-04 | $17.11 | $17.23 | $16.95 | $17.19 | $14.77 | 2,743,056 |
| 2019-06-03 | $17.19 | $17.26 | $16.92 | $17.05 | $14.65 | 3,531,894 |
| 2019-05-31 | $17.08 | $17.24 | $16.86 | $17.15 | $14.74 | 2,722,370 |
| 2019-05-30 | $17.25 | $17.44 | $17.17 | $17.22 | $14.80 | 2,907,527 |
| 2019-05-29 | $17.61 | $17.63 | $17.17 | $17.18 | $14.77 | 3,365,194 |
| 2019-05-28 | $18.10 | $18.17 | $17.65 | $17.65 | $15.17 | 3,210,290 |
| 2019-05-24 | $18.10 | $18.13 | $17.89 | $18.02 | $15.49 | 2,832,804 |
| 2019-05-23 | $18.08 | $18.12 | $17.87 | $18.00 | $15.47 | 2,558,993 |
| 2019-05-22 | $18.23 | $18.32 | $18.13 | $18.18 | $15.63 | 2,151,427 |
| 2019-05-21 | $18.03 | $18.26 | $17.96 | $18.25 | $15.69 | 2,580,336 |
| 2019-05-20 | $18.06 | $18.22 | $17.82 | $17.96 | $15.44 | 2,901,124 |
| 2019-05-17 | $18.16 | $18.23 | $18.07 | $18.12 | $15.57 | 1,649,898 |
| 2019-05-16 | $18.18 | $18.34 | $18.17 | $18.20 | $15.64 | 2,836,927 |
| 2019-05-15 | $18.15 | $18.26 | $18.08 | $18.19 | $15.63 | 2,254,984 |
| 2019-05-14 | $18.19 | $18.32 | $18.09 | $18.14 | $15.59 | 5,096,093 |
| 2019-05-13 | $18.10 | $18.23 | $18.03 | $18.17 | $15.62 | 1,713,458 |
| 2019-05-10 | $17.99 | $18.27 | $17.97 | $18.25 | $15.69 | 1,842,094 |
| 2019-05-09 | $17.79 | $18.11 | $17.65 | $18.03 | $15.50 | 2,092,603 |
| 2019-05-08 | $17.79 | $18.01 | $17.76 | $17.86 | $15.35 | 2,393,336 |
| 2019-05-07 | $18.11 | $18.26 | $17.64 | $17.78 | $15.28 | 1,921,444 |
| 2019-05-06 | $18.05 | $18.26 | $17.98 | $18.18 | $15.63 | 2,525,521 |
| 2019-05-03 | $18.12 | $18.27 | $17.99 | $18.20 | $15.64 | 2,020,205 |
| 2019-05-02 | $17.89 | $18.26 | $17.86 | $18.05 | $15.51 | 2,754,036 |
| 2019-05-01 | $17.80 | $18.14 | $17.78 | $17.83 | $15.32 | 2,277,218 |
| 2019-04-30 | $18.04 | $18.04 | $17.59 | $17.88 | $15.37 | 2,880,865 |
| 2019-04-29 | $18.09 | $18.09 | $17.76 | $17.77 | $15.27 | 2,215,469 |
| 2019-04-26 | $17.96 | $18.13 | $17.85 | $18.05 | $15.51 | 1,239,356 |
| 2019-04-25 | $17.82 | $17.99 | $17.69 | $17.85 | $15.34 | 1,375,312 |
| 2019-04-24 | $17.73 | $18.16 | $17.67 | $17.87 | $15.36 | 1,496,378 |
| 2019-04-23 | $17.43 | $17.75 | $17.29 | $17.65 | $15.17 | 3,101,199 |
| 2019-04-22 | $17.70 | $17.72 | $17.16 | $17.35 | $14.91 | 3,018,010 |
| 2019-04-18 | $17.68 | $17.88 | $17.55 | $17.73 | $15.24 | 1,969,851 |
| 2019-04-17 | $17.79 | $17.79 | $17.56 | $17.63 | $15.15 | 1,953,106 |
| 2019-04-16 | $18.16 | $18.17 | $17.56 | $17.70 | $15.21 | 2,693,669 |
| 2019-04-15 | $18.28 | $18.31 | $18.09 | $18.10 | $15.56 | 2,012,246 |
| 2019-04-12 | $18.12 | $18.28 | $18.00 | $18.28 | $15.71 | 1,889,675 |
| 2019-04-11 | $18.20 | $18.36 | $18.04 | $18.15 | $15.60 | 2,420,749 |
| 2019-04-10 | $17.97 | $18.21 | $17.91 | $18.12 | $15.57 | 3,350,030 |
| 2019-04-09 | $18.07 | $18.11 | $17.82 | $17.87 | $15.36 | 2,347,626 |
| 2019-04-08 | $18.36 | $18.36 | $18.04 | $18.04 | $15.51 | 2,204,586 |
| 2019-04-05 | $18.15 | $18.39 | $18.14 | $18.36 | $15.78 | 1,751,289 |
| 2019-04-04 | $18.22 | $18.27 | $18.06 | $18.16 | $15.61 | 1,901,847 |
| 2019-04-03 | $18.43 | $18.53 | $18.28 | $18.39 | $15.57 | 2,310,794 |
| 2019-04-02 | $18.34 | $18.45 | $18.06 | $18.44 | $15.61 | 2,963,941 |
| 2019-04-01 | $18.41 | $18.47 | $18.06 | $18.32 | $15.51 | 2,257,173 |
| 2019-03-29 | $18.50 | $18.54 | $18.35 | $18.37 | $15.55 | 2,129,157 |
| 2019-03-28 | $18.38 | $18.49 | $18.20 | $18.48 | $15.64 | 2,855,548 |
| 2019-03-27 | $18.39 | $18.50 | $18.26 | $18.40 | $15.57 | 2,398,288 |
| 2019-03-26 | $18.01 | $18.38 | $18.01 | $18.37 | $15.55 | 2,281,294 |
| 2019-03-25 | $17.94 | $18.13 | $17.77 | $17.99 | $15.23 | 2,800,036 |
| 2019-03-22 | $18.06 | $18.25 | $17.93 | $17.95 | $15.19 | 2,562,651 |
| 2019-03-21 | $17.53 | $18.07 | $17.42 | $18.07 | $15.29 | 1,976,850 |
| 2019-03-20 | $17.47 | $17.67 | $17.28 | $17.54 | $14.85 | 2,052,360 |
| 2019-03-19 | $17.37 | $17.49 | $17.27 | $17.44 | $14.76 | 6,175,411 |
| 2019-03-18 | $17.56 | $17.64 | $17.23 | $17.34 | $14.68 | 1,820,498 |
| 2019-03-15 | $17.65 | $17.71 | $17.51 | $17.55 | $14.85 | 4,398,523 |
| 2019-03-14 | $17.67 | $17.68 | $17.47 | $17.61 | $14.91 | 1,982,833 |
| 2019-03-13 | $17.61 | $17.73 | $17.57 | $17.63 | $14.92 | 2,050,678 |
| 2019-03-12 | $17.36 | $17.62 | $17.36 | $17.56 | $14.86 | 1,923,491 |
| 2019-03-11 | $17.11 | $17.32 | $17.01 | $17.32 | $14.66 | 1,324,326 |
| 2019-03-08 | $17.08 | $17.26 | $17.02 | $17.07 | $14.45 | 2,576,051 |
| 2019-03-07 | $17.25 | $17.36 | $17.10 | $17.13 | $14.50 | 3,162,118 |
| 2019-03-06 | $17.35 | $17.37 | $17.15 | $17.17 | $14.53 | 2,431,832 |
| 2019-03-05 | $17.19 | $17.45 | $17.07 | $17.40 | $14.73 | 2,516,745 |
| 2019-03-04 | $17.31 | $17.34 | $17.01 | $17.22 | $14.58 | 3,951,260 |
| 2019-03-01 | $17.50 | $17.60 | $17.05 | $17.30 | $14.64 | 3,072,687 |
| 2019-02-28 | $17.42 | $17.68 | $17.34 | $17.46 | $14.78 | 4,061,104 |
| 2019-02-27 | $17.40 | $17.51 | $17.31 | $17.41 | $14.74 | 3,288,295 |
| 2019-02-26 | $17.66 | $17.71 | $17.43 | $17.48 | $14.80 | 2,683,710 |
| 2019-02-25 | $17.69 | $17.79 | $17.59 | $17.63 | $14.92 | 1,928,752 |
| 2019-02-22 | $17.66 | $17.84 | $17.59 | $17.64 | $14.93 | 3,208,720 |
| 2019-02-21 | $17.51 | $17.63 | $17.44 | $17.60 | $14.90 | 6,070,621 |
| 2019-02-20 | $17.76 | $17.77 | $17.49 | $17.57 | $14.87 | 5,823,053 |
| 2019-02-19 | $17.92 | $18.06 | $17.70 | $17.79 | $15.06 | 3,841,660 |
| 2019-02-15 | $17.97 | $18.10 | $17.90 | $17.94 | $15.18 | 3,577,079 |
| 2019-02-14 | $17.88 | $18.02 | $17.74 | $17.95 | $15.19 | 4,837,882 |
| 2019-02-13 | $17.65 | $17.90 | $17.58 | $17.87 | $15.13 | 4,003,157 |
| 2019-02-12 | $17.90 | $17.95 | $17.51 | $17.67 | $14.96 | 4,354,215 |
| 2019-02-11 | $17.86 | $18.01 | $17.77 | $17.87 | $15.13 | 5,787,367 |
| 2019-02-08 | $17.59 | $17.85 | $17.59 | $17.78 | $15.05 | 4,973,128 |
| 2019-02-07 | $17.45 | $17.78 | $17.34 | $17.71 | $14.99 | 5,355,175 |
| 2019-02-06 | $17.65 | $17.70 | $17.42 | $17.50 | $14.81 | 8,595,529 |
| 2019-02-05 | $17.50 | $17.76 | $17.26 | $17.72 | $15.00 | 58,449,984 |
| 2019-02-04 | $17.46 | $17.62 | $17.34 | $17.52 | $14.83 | 12,591,024 |
| 2019-02-01 | $17.96 | $18.07 | $17.29 | $17.50 | $14.81 | 15,662,853 |
| 2019-01-31 | $17.00 | $17.13 | $16.82 | $17.13 | $14.50 | 2,813,570 |
| 2019-01-30 | $16.99 | $17.11 | $16.87 | $17.04 | $14.42 | 2,412,013 |
| 2019-01-29 | $16.76 | $16.90 | $16.74 | $16.89 | $14.30 | 1,629,729 |
| 2019-01-28 | $16.50 | $16.89 | $16.49 | $16.76 | $14.19 | 1,980,766 |
| 2019-01-25 | $16.23 | $16.52 | $16.23 | $16.50 | $13.97 | 1,847,022 |
| 2019-01-24 | $16.17 | $16.32 | $16.09 | $16.21 | $13.72 | 1,525,160 |
| 2019-01-23 | $16.16 | $16.24 | $16.04 | $16.17 | $13.69 | 2,131,987 |
| 2019-01-22 | $16.21 | $16.23 | $15.97 | $16.11 | $13.64 | 2,320,403 |
| 2019-01-18 | $16.18 | $16.24 | $16.08 | $16.23 | $13.74 | 1,385,414 |
| 2019-01-17 | $15.97 | $16.16 | $15.92 | $16.10 | $13.63 | 1,829,211 |
| 2019-01-16 | $15.89 | $16.08 | $15.81 | $16.00 | $13.54 | 2,089,424 |
| 2019-01-15 | $15.69 | $15.94 | $15.61 | $15.83 | $13.40 | 2,492,092 |
| 2019-01-14 | $15.71 | $15.90 | $15.65 | $15.68 | $13.27 | 2,918,781 |
| 2019-01-11 | $15.70 | $15.77 | $15.56 | $15.77 | $13.35 | 2,327,964 |
| 2019-01-10 | $15.57 | $15.82 | $15.47 | $15.66 | $13.26 | 2,870,161 |
| 2019-01-09 | $15.65 | $15.69 | $15.43 | $15.64 | $13.24 | 3,431,146 |
| 2019-01-08 | $15.14 | $15.59 | $15.07 | $15.57 | $13.18 | 2,745,380 |
| 2019-01-07 | $14.54 | $15.17 | $14.47 | $15.03 | $12.72 | 4,326,959 |
| 2019-01-04 | $14.32 | $14.68 | $14.23 | $14.47 | $12.25 | 2,589,331 |
| 2019-01-03 | $14.11 | $14.58 | $14.11 | $14.17 | $11.99 | 3,545,397 |
| 2019-01-02 | $14.49 | $14.52 | $14.25 | $14.41 | $11.96 | 3,698,375 |
| 2018-12-31 | $14.80 | $14.85 | $14.37 | $14.69 | $12.19 | 2,108,100 |
| 2018-12-28 | $15.02 | $15.10 | $14.60 | $14.79 | $12.28 | 1,964,927 |
| 2018-12-27 | $14.72 | $14.85 | $14.34 | $14.82 | $12.30 | 2,803,290 |
| 2018-12-26 | $14.23 | $14.85 | $14.18 | $14.85 | $12.33 | 3,335,281 |
| 2018-12-24 | $14.58 | $14.69 | $14.19 | $14.23 | $11.81 | 1,400,663 |
| 2018-12-21 | $14.83 | $15.07 | $14.66 | $14.68 | $12.18 | 4,260,746 |
| 2018-12-20 | $15.04 | $15.05 | $14.57 | $14.73 | $12.23 | 3,325,666 |
| 2018-12-19 | $15.28 | $15.33 | $14.98 | $15.07 | $12.51 | 3,774,672 |
| 2018-12-18 | $15.38 | $15.66 | $15.27 | $15.34 | $12.73 | 2,898,570 |
| 2018-12-17 | $16.44 | $16.48 | $15.29 | $15.30 | $12.70 | 3,429,808 |
| 2018-12-14 | $16.16 | $16.47 | $16.16 | $16.46 | $13.66 | 3,444,847 |
| 2018-12-13 | $16.23 | $16.36 | $16.12 | $16.25 | $13.49 | 3,152,453 |
| 2018-12-12 | $16.53 | $16.54 | $16.01 | $16.19 | $13.44 | 3,324,016 |
| 2018-12-11 | $16.62 | $16.74 | $16.42 | $16.43 | $13.64 | 3,812,768 |
| 2018-12-10 | $16.72 | $16.75 | $16.44 | $16.55 | $13.74 | 2,920,938 |
| 2018-12-07 | $16.75 | $16.87 | $16.54 | $16.69 | $13.85 | 2,478,439 |
| 2018-12-06 | $16.06 | $16.85 | $15.86 | $16.78 | $13.93 | 5,104,641 |
| 2018-12-04 | $16.52 | $16.52 | $16.13 | $16.15 | $13.40 | 3,011,322 |
| 2018-12-03 | $16.60 | $16.64 | $16.21 | $16.51 | $13.70 | 3,487,164 |
| 2018-11-30 | $15.90 | $16.53 | $15.90 | $16.50 | $13.70 | 7,581,358 |
| 2018-11-29 | $15.90 | $16.03 | $15.70 | $15.86 | $13.16 | 4,685,200 |
| 2018-11-28 | $15.76 | $16.06 | $15.65 | $16.00 | $13.28 | 6,135,485 |
| 2018-11-27 | $15.64 | $15.86 | $15.59 | $15.75 | $13.07 | 7,096,140 |
| 2018-11-26 | $15.43 | $15.65 | $15.40 | $15.65 | $12.99 | 2,568,548 |
| 2018-11-23 | $15.49 | $15.57 | $15.36 | $15.40 | $12.78 | 1,247,513 |
| 2018-11-21 | $15.35 | $15.77 | $15.29 | $15.48 | $12.85 | 2,931,646 |
| 2018-11-20 | $15.23 | $15.38 | $15.23 | $15.33 | $12.72 | 3,818,732 |
| 2018-11-19 | $15.41 | $15.58 | $15.29 | $15.35 | $12.74 | 3,160,837 |
| 2018-11-16 | $15.30 | $15.46 | $15.26 | $15.45 | $12.82 | 2,873,995 |
| 2018-11-15 | $15.71 | $15.75 | $15.29 | $15.35 | $12.74 | 3,578,050 |
| 2018-11-14 | $16.10 | $16.21 | $15.75 | $15.75 | $13.07 | 3,569,759 |
| 2018-11-13 | $16.06 | $16.14 | $15.93 | $16.03 | $13.31 | 3,982,823 |
| 2018-11-12 | $16.12 | $16.36 | $16.04 | $16.07 | $13.34 | 1,871,267 |
| 2018-11-09 | $16.12 | $16.40 | $16.12 | $16.14 | $13.40 | 2,912,564 |
| 2018-11-08 | $16.13 | $16.20 | $15.98 | $16.15 | $13.40 | 2,149,524 |
| 2018-11-07 | $16.00 | $16.24 | $16.00 | $16.14 | $13.40 | 2,839,975 |
| 2018-11-06 | $16.08 | $16.12 | $15.80 | $15.92 | $13.21 | 4,616,336 |
| 2018-11-05 | $15.74 | $16.19 | $15.74 | $16.05 | $13.32 | 2,943,761 |
| 2018-11-02 | $16.10 | $16.15 | $15.46 | $15.71 | $13.04 | 3,417,296 |
| 2018-11-01 | $16.27 | $16.27 | $15.81 | $16.07 | $13.34 | 2,967,968 |
| 2018-10-31 | $16.21 | $16.47 | $15.97 | $16.20 | $13.45 | 4,216,794 |
| 2018-10-30 | $15.66 | $16.52 | $15.66 | $16.14 | $13.40 | 6,208,542 |
| 2018-10-29 | $15.66 | $15.84 | $15.52 | $15.59 | $12.94 | 2,994,483 |
| 2018-10-26 | $15.67 | $15.69 | $15.35 | $15.43 | $12.81 | 2,648,440 |
| 2018-10-25 | $15.12 | $15.86 | $15.07 | $15.69 | $13.02 | 3,953,033 |
| 2018-10-24 | $15.19 | $15.26 | $15.01 | $15.13 | $12.56 | 3,600,679 |
| 2018-10-23 | $15.16 | $15.29 | $14.98 | $15.15 | $12.57 | 4,515,339 |
| 2018-10-22 | $15.63 | $15.81 | $15.18 | $15.20 | $12.62 | 4,203,707 |
| 2018-10-19 | $15.65 | $15.77 | $15.54 | $15.60 | $12.95 | 2,836,161 |
| 2018-10-18 | $15.80 | $15.92 | $15.57 | $15.61 | $12.96 | 1,789,400 |
| 2018-10-17 | $15.53 | $15.91 | $15.51 | $15.78 | $13.10 | 4,244,425 |
| 2018-10-16 | $15.54 | $15.75 | $15.23 | $15.62 | $12.97 | 3,818,699 |
| 2018-10-15 | $15.30 | $15.52 | $15.30 | $15.33 | $12.72 | 3,655,901 |
| 2018-10-12 | $15.87 | $15.98 | $15.28 | $15.35 | $12.74 | 2,560,715 |
| 2018-10-11 | $16.09 | $16.09 | $15.64 | $15.66 | $13.00 | 3,202,845 |
| 2018-10-10 | $16.06 | $16.14 | $15.83 | $15.97 | $13.26 | 4,847,508 |
| 2018-10-09 | $16.46 | $16.58 | $16.07 | $16.14 | $13.40 | 2,899,042 |
| 2018-10-08 | $15.99 | $16.56 | $15.99 | $16.53 | $13.72 | 2,747,647 |
| 2018-10-05 | $16.00 | $16.09 | $15.86 | $15.96 | $13.25 | 2,805,467 |
| 2018-10-04 | $16.25 | $16.25 | $15.96 | $16.05 | $13.32 | 3,770,137 |
| 2018-10-03 | $16.97 | $17.02 | $16.43 | $16.54 | $13.50 | 3,622,927 |
| 2018-10-02 | $17.19 | $17.28 | $16.96 | $16.98 | $13.86 | 2,284,315 |
| 2018-10-01 | $17.54 | $17.57 | $17.13 | $17.13 | $13.98 | 1,950,015 |
| 2018-09-28 | $17.09 | $17.51 | $17.02 | $17.51 | $14.29 | 2,622,549 |
| 2018-09-27 | $17.04 | $17.21 | $16.98 | $17.08 | $13.94 | 1,482,487 |
| 2018-09-26 | $17.33 | $17.40 | $16.95 | $16.96 | $13.84 | 2,102,663 |
| 2018-09-25 | $17.19 | $17.43 | $17.13 | $17.31 | $14.13 | 1,799,357 |
| 2018-09-24 | $17.53 | $17.61 | $17.03 | $17.13 | $13.98 | 3,392,075 |
| 2018-09-21 | $17.50 | $17.77 | $17.49 | $17.54 | $14.31 | 2,328,338 |
| 2018-09-20 | $17.39 | $17.55 | $17.26 | $17.51 | $14.29 | 2,624,865 |
| 2018-09-19 | $17.81 | $17.89 | $17.39 | $17.39 | $14.19 | 1,862,999 |
| 2018-09-18 | $17.89 | $18.43 | $17.81 | $17.87 | $14.58 | 1,484,398 |
| 2018-09-17 | $17.66 | $17.86 | $17.58 | $17.84 | $14.56 | 2,274,039 |
| 2018-09-14 | $18.03 | $18.03 | $17.46 | $17.68 | $14.43 | 1,772,145 |
| 2018-09-13 | $18.08 | $18.12 | $17.93 | $18.07 | $14.75 | 2,036,639 |
| 2018-09-12 | $18.02 | $18.12 | $17.93 | $17.98 | $14.67 | 1,479,730 |
| 2018-09-11 | $18.08 | $18.12 | $17.95 | $17.99 | $14.68 | 2,135,166 |
| 2018-09-10 | $18.14 | $18.18 | $18.01 | $18.08 | $14.75 | 1,472,000 |
| 2018-09-07 | $18.07 | $18.11 | $17.97 | $17.99 | $14.68 | 2,252,508 |
| 2018-09-06 | $18.24 | $18.32 | $18.17 | $18.17 | $14.83 | 1,465,472 |
| 2018-09-05 | $17.96 | $18.33 | $17.84 | $18.17 | $14.83 | 945,660 |
| 2018-09-04 | $18.22 | $18.31 | $17.96 | $18.03 | $14.71 | 1,457,012 |
| 2018-08-31 | $18.23 | $18.32 | $18.16 | $18.22 | $14.87 | 2,110,280 |
| 2018-08-30 | $18.34 | $18.41 | $18.17 | $18.22 | $14.87 | 2,095,875 |
| 2018-08-29 | $18.38 | $18.41 | $18.24 | $18.32 | $14.95 | 1,371,755 |
| 2018-08-28 | $18.19 | $18.40 | $18.07 | $18.33 | $14.96 | 1,144,055 |
| 2018-08-27 | $18.29 | $18.33 | $18.10 | $18.15 | $14.81 | 1,291,066 |
| 2018-08-24 | $18.20 | $18.31 | $18.13 | $18.29 | $14.93 | 614,002 |
| 2018-08-23 | $18.17 | $18.25 | $18.08 | $18.20 | $14.85 | 1,065,696 |
| 2018-08-22 | $18.32 | $18.37 | $18.04 | $18.15 | $14.81 | 1,274,033 |
| 2018-08-21 | $18.30 | $18.46 | $18.19 | $18.27 | $14.91 | 2,234,203 |
| 2018-08-20 | $18.35 | $18.71 | $18.32 | $18.53 | $15.12 | 1,768,939 |
| 2018-08-17 | $18.00 | $18.33 | $17.92 | $18.31 | $14.94 | 1,589,632 |
| 2018-08-16 | $17.84 | $18.12 | $17.75 | $18.05 | $14.73 | 2,766,291 |
| 2018-08-15 | $17.67 | $17.87 | $17.63 | $17.79 | $14.52 | 1,569,849 |
| 2018-08-14 | $17.32 | $17.68 | $17.29 | $17.66 | $14.41 | 1,339,483 |
| 2018-08-13 | $17.39 | $17.47 | $17.12 | $17.27 | $14.09 | 1,361,270 |
| 2018-08-10 | $17.43 | $17.58 | $17.36 | $17.38 | $14.18 | 2,012,245 |
| 2018-08-09 | $17.30 | $17.52 | $17.29 | $17.47 | $14.26 | 1,571,266 |
| 2018-08-08 | $17.36 | $17.43 | $17.27 | $17.30 | $14.12 | 1,459,029 |
| 2018-08-07 | $17.51 | $17.61 | $17.31 | $17.34 | $14.15 | 2,354,681 |
| 2018-08-06 | $17.97 | $18.06 | $17.55 | $17.55 | $14.32 | 2,039,406 |
| 2018-08-03 | $17.69 | $18.06 | $17.63 | $17.99 | $14.68 | 1,563,412 |
| 2018-08-02 | $17.56 | $17.77 | $17.56 | $17.69 | $14.44 | 1,993,470 |
| 2018-08-01 | $17.43 | $17.72 | $17.34 | $17.61 | $14.37 | 3,526,752 |
| 2018-07-31 | $18.07 | $18.07 | $17.17 | $17.69 | $14.44 | 2,771,727 |
| 2018-07-30 | $17.09 | $17.35 | $17.02 | $17.33 | $14.14 | 1,623,034 |
| 2018-07-27 | $17.49 | $17.55 | $17.01 | $17.07 | $13.93 | 3,224,655 |
| 2018-07-26 | $17.50 | $17.80 | $17.40 | $17.45 | $14.24 | 2,373,858 |
| 2018-07-25 | $17.42 | $17.58 | $17.36 | $17.42 | $14.22 | 3,293,110 |
| 2018-07-24 | $17.60 | $17.70 | $17.43 | $17.45 | $14.24 | 2,681,492 |
| 2018-07-23 | $17.40 | $17.66 | $17.31 | $17.57 | $14.34 | 2,278,316 |
| 2018-07-20 | $17.48 | $17.56 | $17.34 | $17.39 | $14.19 | 1,782,169 |
| 2018-07-19 | $17.17 | $17.66 | $17.10 | $17.54 | $14.31 | 2,055,434 |
| 2018-07-18 | $17.29 | $17.40 | $17.12 | $17.23 | $14.06 | 2,997,584 |
| 2018-07-17 | $17.31 | $17.54 | $17.27 | $17.33 | $14.14 | 2,472,981 |
| 2018-07-16 | $17.26 | $17.32 | $17.08 | $17.27 | $14.09 | 2,184,250 |
| 2018-07-13 | $17.37 | $17.54 | $17.26 | $17.36 | $14.17 | 1,583,715 |
| 2018-07-12 | $17.22 | $17.31 | $17.10 | $17.29 | $14.11 | 1,730,903 |
| 2018-07-11 | $17.24 | $17.36 | $17.12 | $17.25 | $14.08 | 1,859,161 |
| 2018-07-10 | $17.38 | $17.48 | $17.22 | $17.22 | $14.05 | 2,478,259 |
| 2018-07-09 | $17.47 | $17.57 | $17.17 | $17.31 | $14.13 | 2,699,368 |
| 2018-07-06 | $17.49 | $17.65 | $17.38 | $17.44 | $14.23 | 1,833,943 |
| 2018-07-05 | $17.23 | $17.43 | $17.14 | $17.42 | $14.22 | 2,719,373 |
| 2018-07-03 | $17.25 | $17.65 | $17.11 | $17.50 | $14.06 | 2,547,178 |
| 2018-07-02 | $17.43 | $17.50 | $17.00 | $17.22 | $13.83 | 2,944,145 |
| 2018-06-29 | $17.71 | $17.76 | $17.43 | $17.43 | $14.00 | 4,037,373 |
| 2018-06-28 | $17.63 | $17.77 | $17.43 | $17.70 | $14.22 | 3,072,060 |
| 2018-06-27 | $17.95 | $18.01 | $17.63 | $17.66 | $14.19 | 1,924,955 |
| 2018-06-26 | $18.08 | $18.10 | $17.93 | $17.94 | $14.41 | 2,229,672 |
| 2018-06-25 | $18.23 | $18.28 | $17.79 | $18.06 | $14.51 | 3,437,281 |
| 2018-06-22 | $17.63 | $18.22 | $17.59 | $18.22 | $14.64 | 5,324,730 |
| 2018-06-21 | $17.59 | $17.72 | $17.41 | $17.62 | $14.16 | 4,459,319 |
| 2018-06-20 | $17.20 | $17.55 | $17.17 | $17.48 | $14.04 | 2,160,167 |
| 2018-06-19 | $17.24 | $17.38 | $17.14 | $17.16 | $13.79 | 2,607,820 |
| 2018-06-18 | $17.25 | $17.45 | $17.06 | $17.23 | $13.84 | 2,581,961 |
| 2018-06-15 | $17.38 | $17.55 | $17.25 | $17.25 | $13.86 | 3,734,651 |
| 2018-06-14 | $17.25 | $17.45 | $17.18 | $17.35 | $13.94 | 3,420,747 |
| 2018-06-13 | $18.00 | $18.00 | $17.16 | $17.26 | $13.87 | 4,842,567 |
| 2018-06-12 | $17.12 | $17.69 | $17.06 | $17.68 | $14.20 | 6,627,864 |
| 2018-06-11 | $16.99 | $17.21 | $16.84 | $17.20 | $13.82 | 3,896,277 |
| 2018-06-08 | $16.47 | $16.85 | $16.43 | $16.80 | $13.50 | 3,006,845 |
| 2018-06-07 | $16.65 | $16.68 | $16.39 | $16.50 | $13.26 | 5,867,785 |
| 2018-06-06 | $16.14 | $16.63 | $16.08 | $16.61 | $13.34 | 3,859,591 |
| 2018-06-05 | $16.00 | $16.24 | $15.95 | $16.08 | $12.92 | 3,909,000 |
| 2018-06-04 | $15.85 | $15.99 | $15.66 | $15.93 | $12.80 | 4,190,454 |
| 2018-06-01 | $15.83 | $15.96 | $15.66 | $15.79 | $12.69 | 4,462,635 |
| 2018-05-31 | $15.57 | $15.89 | $15.44 | $15.88 | $12.76 | 19,339,695 |
| 2018-05-30 | $15.37 | $15.71 | $15.11 | $15.68 | $12.60 | 3,866,622 |
| 2018-05-29 | $15.09 | $15.39 | $14.94 | $15.39 | $12.36 | 4,002,544 |
| 2018-05-25 | $15.21 | $15.23 | $14.97 | $15.22 | $12.23 | 2,536,534 |
| 2018-05-24 | $15.19 | $15.25 | $14.89 | $15.14 | $12.16 | 6,474,430 |
| 2018-05-23 | $14.93 | $15.26 | $14.86 | $15.22 | $12.23 | 5,066,597 |
| 2018-05-22 | $14.68 | $15.03 | $14.68 | $14.92 | $11.99 | 9,656,187 |
| 2018-05-21 | $14.50 | $14.78 | $14.28 | $14.70 | $11.81 | 3,130,413 |
| 2018-05-18 | $14.36 | $14.46 | $14.23 | $14.43 | $11.59 | 5,473,952 |
| 2018-05-17 | $14.16 | $14.88 | $14.12 | $14.26 | $11.46 | 4,099,399 |
| 2018-05-16 | $14.19 | $14.41 | $14.10 | $14.17 | $11.38 | 3,414,013 |
| 2018-05-15 | $14.43 | $14.46 | $13.96 | $14.11 | $11.34 | 5,827,822 |
| 2018-05-14 | $14.55 | $14.67 | $14.34 | $14.48 | $11.63 | 2,983,173 |
| 2018-05-11 | $14.72 | $14.83 | $14.55 | $14.57 | $11.71 | 3,280,950 |
| 2018-05-10 | $14.87 | $14.87 | $14.65 | $14.68 | $11.79 | 4,368,149 |
| 2018-05-09 | $14.58 | $14.79 | $14.53 | $14.70 | $11.81 | 4,187,104 |
| 2018-05-08 | $14.97 | $14.97 | $14.52 | $14.58 | $11.71 | 2,925,229 |
| 2018-05-07 | $14.67 | $14.76 | $14.56 | $14.73 | $11.83 | 2,461,900 |
| 2018-05-04 | $14.47 | $14.80 | $14.42 | $14.64 | $11.76 | 2,035,801 |
| 2018-05-03 | $14.59 | $14.69 | $14.48 | $14.48 | $11.63 | 2,927,880 |
| 2018-05-02 | $14.71 | $14.86 | $14.48 | $14.60 | $11.73 | 8,078,365 |
| 2018-05-01 | $14.66 | $14.92 | $14.58 | $14.84 | $11.92 | 4,739,461 |
| 2018-04-30 | $15.03 | $15.12 | $14.72 | $14.89 | $11.96 | 4,490,087 |
| 2018-04-27 | $14.50 | $15.04 | $14.42 | $15.04 | $12.08 | 4,247,742 |
| 2018-04-26 | $14.04 | $14.65 | $13.99 | $14.43 | $11.59 | 5,097,826 |
| 2018-04-25 | $13.99 | $14.10 | $13.84 | $13.98 | $11.23 | 1,791,184 |
| 2018-04-24 | $14.02 | $14.15 | $13.84 | $14.00 | $11.25 | 3,052,890 |
| 2018-04-23 | $14.12 | $14.21 | $13.96 | $14.02 | $11.26 | 2,504,456 |
| 2018-04-20 | $14.25 | $14.42 | $14.03 | $14.09 | $11.32 | 2,569,580 |
| 2018-04-19 | $14.59 | $14.64 | $14.16 | $14.27 | $11.46 | 3,400,531 |
| 2018-04-18 | $14.82 | $14.83 | $14.54 | $14.64 | $11.76 | 2,009,903 |
| 2018-04-17 | $14.76 | $14.85 | $14.63 | $14.79 | $11.88 | 2,007,751 |
| 2018-04-16 | $14.55 | $14.77 | $14.55 | $14.71 | $11.82 | 2,991,216 |
| 2018-04-13 | $14.63 | $14.67 | $14.44 | $14.56 | $11.70 | 1,476,102 |
| 2018-04-12 | $14.92 | $14.92 | $14.47 | $14.62 | $11.75 | 2,175,412 |
| 2018-04-11 | $14.96 | $15.13 | $14.89 | $14.92 | $11.99 | 1,537,940 |
| 2018-04-10 | $15.00 | $15.08 | $14.88 | $14.95 | $12.01 | 2,086,637 |
| 2018-04-09 | $15.09 | $15.09 | $14.88 | $14.92 | $11.99 | 4,345,623 |
| 2018-04-06 | $15.16 | $15.36 | $14.99 | $15.04 | $12.08 | 2,111,318 |
| 2018-04-05 | $15.39 | $15.45 | $15.24 | $15.26 | $12.26 | 2,966,557 |
| 2018-04-04 | $14.84 | $15.47 | $14.84 | $15.38 | $12.36 | 6,304,337 |
| 2018-04-03 | $15.09 | $15.34 | $14.95 | $15.18 | $11.98 | 3,308,612 |
| 2018-04-02 | $15.26 | $15.34 | $14.97 | $15.01 | $11.85 | 2,862,210 |
| 2018-03-29 | $15.52 | $15.62 | $15.14 | $15.25 | $12.04 | 2,491,205 |
| 2018-03-28 | $14.86 | $15.50 | $14.79 | $15.50 | $12.23 | 4,339,867 |
| 2018-03-27 | $14.83 | $14.98 | $14.52 | $14.82 | $11.70 | 2,271,069 |
| 2018-03-26 | $14.76 | $14.93 | $14.67 | $14.89 | $11.75 | 1,950,290 |
| 2018-03-23 | $14.99 | $15.07 | $14.66 | $14.68 | $11.59 | 1,826,912 |
| 2018-03-22 | $14.99 | $15.20 | $14.91 | $14.92 | $11.78 | 2,210,096 |
| 2018-03-21 | $15.02 | $15.12 | $14.79 | $14.99 | $11.83 | 2,256,134 |
| 2018-03-20 | $15.19 | $15.34 | $14.87 | $15.04 | $11.87 | 3,223,714 |
| 2018-03-19 | $15.31 | $15.31 | $15.05 | $15.18 | $11.98 | 2,648,712 |
| 2018-03-16 | $15.24 | $15.38 | $15.10 | $15.32 | $12.09 | 3,823,337 |
| 2018-03-15 | $15.31 | $15.49 | $15.15 | $15.28 | $12.06 | 4,544,834 |
| 2018-03-14 | $15.67 | $15.67 | $15.25 | $15.35 | $12.12 | 3,735,093 |
| 2018-03-13 | $15.69 | $15.86 | $15.48 | $15.54 | $12.26 | 3,604,871 |
| 2018-03-12 | $15.51 | $15.83 | $15.41 | $15.70 | $12.39 | 3,205,351 |
| 2018-03-09 | $15.83 | $15.96 | $15.15 | $15.57 | $12.29 | 3,975,185 |
| 2018-03-08 | $16.02 | $16.02 | $15.81 | $15.85 | $12.51 | 1,475,815 |
| 2018-03-07 | $15.81 | $16.04 | $15.72 | $15.94 | $12.58 | 2,738,182 |
| 2018-03-06 | $15.63 | $15.87 | $15.50 | $15.78 | $12.45 | 2,337,622 |
| 2018-03-05 | $15.67 | $15.87 | $15.56 | $15.68 | $12.38 | 2,972,385 |
| 2018-03-02 | $15.65 | $15.79 | $15.34 | $15.73 | $12.41 | 3,828,779 |
| 2018-03-01 | $15.54 | $15.92 | $15.46 | $15.70 | $12.39 | 3,207,739 |
| 2018-02-28 | $15.42 | $15.73 | $15.39 | $15.54 | $12.26 | 3,315,663 |
| 2018-02-27 | $16.00 | $16.04 | $15.39 | $15.39 | $12.15 | 2,704,917 |
| 2018-02-26 | $15.84 | $15.97 | $15.57 | $15.95 | $12.59 | 2,855,203 |
| 2018-02-23 | $15.55 | $15.67 | $15.40 | $15.66 | $12.36 | 2,542,818 |
| 2018-02-22 | $15.38 | $15.76 | $15.37 | $15.44 | $12.19 | 4,673,788 |
| 2018-02-21 | $15.65 | $15.65 | $15.28 | $15.29 | $12.07 | 3,000,295 |
| 2018-02-20 | $15.69 | $15.92 | $15.59 | $15.65 | $12.35 | 4,645,136 |
| 2018-02-16 | $15.28 | $15.94 | $15.19 | $15.85 | $12.51 | 9,761,445 |
| 2018-02-15 | $15.11 | $15.22 | $15.01 | $15.18 | $11.98 | 3,833,778 |
| 2018-02-14 | $14.73 | $15.06 | $14.39 | $15.01 | $11.85 | 7,536,463 |
| 2018-02-13 | $14.54 | $15.01 | $14.38 | $14.85 | $11.72 | 7,720,873 |
| 2018-02-12 | $14.27 | $14.45 | $13.87 | $14.38 | $11.35 | 9,210,402 |
| 2018-02-09 | $14.39 | $14.46 | $13.74 | $14.23 | $11.23 | 13,463,757 |
| 2018-02-08 | $14.97 | $14.97 | $14.32 | $14.32 | $11.30 | 5,888,978 |
| 2018-02-07 | $15.06 | $15.37 | $14.97 | $14.99 | $11.83 | 3,571,961 |
| 2018-02-06 | $14.98 | $15.17 | $14.70 | $15.03 | $11.86 | 5,046,841 |
| 2018-02-05 | $15.47 | $15.80 | $15.03 | $15.13 | $11.94 | 5,573,403 |
| 2018-02-02 | $15.76 | $15.90 | $15.47 | $15.61 | $12.32 | 4,501,180 |
| 2018-02-01 | $16.20 | $16.33 | $15.92 | $15.95 | $12.59 | 4,131,759 |
| 2018-01-31 | $16.31 | $16.40 | $16.07 | $16.23 | $12.81 | 4,452,077 |
| 2018-01-30 | $16.51 | $16.57 | $16.19 | $16.22 | $12.80 | 5,113,119 |
| 2018-01-29 | $16.60 | $16.66 | $16.24 | $16.62 | $13.12 | 3,831,371 |
| 2018-01-26 | $16.97 | $17.04 | $16.61 | $16.72 | $13.20 | 1,998,390 |
| 2018-01-25 | $17.00 | $17.08 | $16.77 | $16.98 | $13.40 | 1,542,464 |
| 2018-01-24 | $17.34 | $17.37 | $16.91 | $16.98 | $13.40 | 4,493,450 |
| 2018-01-23 | $17.22 | $17.44 | $17.17 | $17.43 | $13.76 | 3,771,416 |
| 2018-01-22 | $17.19 | $17.34 | $17.09 | $17.14 | $13.53 | 5,384,309 |
| 2018-01-19 | $16.78 | $17.14 | $16.78 | $17.12 | $13.51 | 5,596,819 |
| 2018-01-18 | $16.79 | $16.92 | $16.56 | $16.86 | $13.31 | 4,751,695 |
| 2018-01-17 | $16.65 | $16.82 | $16.53 | $16.79 | $13.25 | 2,600,899 |
| 2018-01-16 | $16.90 | $17.03 | $16.59 | $16.59 | $13.09 | 1,726,581 |
| 2018-01-12 | $16.94 | $17.00 | $16.75 | $16.83 | $13.28 | 1,579,425 |
| 2018-01-11 | $17.16 | $17.24 | $16.84 | $16.94 | $13.37 | 3,089,180 |
| 2018-01-10 | $17.07 | $17.17 | $16.82 | $17.06 | $13.46 | 3,382,157 |
| 2018-01-09 | $17.86 | $17.86 | $17.15 | $17.26 | $13.62 | 3,614,247 |
| 2018-01-08 | $17.98 | $18.02 | $17.67 | $17.87 | $14.10 | 1,757,762 |
| 2018-01-05 | $18.02 | $18.12 | $17.79 | $17.92 | $14.14 | 1,629,577 |
| 2018-01-04 | $18.43 | $18.43 | $17.98 | $18.02 | $14.22 | 3,193,055 |
| 2018-01-03 | $18.42 | $18.47 | $18.22 | $18.32 | $14.46 | 2,833,010 |
| 2018-01-02 | $18.72 | $18.83 | $18.45 | $18.73 | $14.56 | 3,139,611 |
| 2017-12-29 | $18.50 | $18.69 | $18.43 | $18.66 | $14.51 | 1,436,460 |
| 2017-12-28 | $18.49 | $18.54 | $18.33 | $18.48 | $14.37 | 1,373,588 |
| 2017-12-27 | $18.47 | $18.54 | $18.35 | $18.45 | $14.35 | 1,518,630 |
| 2017-12-26 | $18.18 | $18.51 | $18.10 | $18.39 | $14.30 | 1,277,469 |
| 2017-12-22 | $18.03 | $18.30 | $17.89 | $18.16 | $14.12 | 1,526,369 |
| 2017-12-21 | $18.12 | $18.12 | $17.92 | $17.97 | $13.97 | 1,988,454 |
| 2017-12-20 | $18.26 | $18.33 | $18.03 | $18.07 | $14.05 | 2,810,016 |
| 2017-12-19 | $18.48 | $18.48 | $18.10 | $18.25 | $14.19 | 2,933,208 |
| 2017-12-18 | $18.27 | $18.55 | $18.25 | $18.51 | $14.39 | 3,267,893 |
| 2017-12-15 | $18.21 | $18.38 | $18.13 | $18.16 | $14.12 | 3,440,291 |
| 2017-12-14 | $18.04 | $18.31 | $18.03 | $18.07 | $14.05 | 1,778,894 |
| 2017-12-13 | $18.12 | $18.40 | $18.12 | $18.25 | $14.19 | 1,863,516 |
| 2017-12-12 | $17.77 | $18.19 | $17.77 | $18.08 | $14.06 | 3,623,378 |
| 2017-12-11 | $17.70 | $18.02 | $17.62 | $17.81 | $13.85 | 2,488,617 |
| 2017-12-08 | $17.95 | $18.01 | $17.67 | $17.93 | $13.94 | 3,697,004 |
| 2017-12-07 | $17.51 | $17.83 | $17.46 | $17.82 | $13.86 | 3,811,184 |
| 2017-12-06 | $18.12 | $18.22 | $17.49 | $17.56 | $13.65 | 2,929,328 |
| 2017-12-05 | $18.49 | $18.52 | $18.09 | $18.12 | $14.09 | 2,474,259 |
| 2017-12-04 | $18.13 | $18.61 | $18.13 | $18.58 | $14.45 | 3,161,217 |
| 2017-12-01 | $18.06 | $18.19 | $17.99 | $18.15 | $14.11 | 3,214,436 |
| 2017-11-30 | $18.19 | $18.43 | $18.03 | $18.07 | $14.05 | 2,467,044 |
| 2017-11-29 | $18.22 | $18.41 | $18.17 | $18.24 | $14.18 | 2,028,051 |
| 2017-11-28 | $18.06 | $18.28 | $17.97 | $18.22 | $14.17 | 2,184,472 |
| 2017-11-27 | $18.37 | $18.37 | $18.00 | $18.11 | $14.08 | 2,628,346 |
| 2017-11-24 | $18.47 | $18.52 | $18.30 | $18.35 | $14.27 | 1,019,383 |
| 2017-11-22 | $18.47 | $18.63 | $18.39 | $18.44 | $14.34 | 2,464,337 |
| 2017-11-21 | $18.57 | $18.63 | $18.47 | $18.56 | $14.43 | 4,307,319 |
| 2017-11-20 | $18.57 | $18.67 | $18.41 | $18.56 | $14.43 | 5,120,097 |
| 2017-11-17 | $18.36 | $18.76 | $18.32 | $18.62 | $14.48 | 5,041,342 |
| 2017-11-16 | $18.24 | $18.40 | $18.14 | $18.35 | $14.27 | 1,601,694 |
| 2017-11-15 | $18.08 | $18.38 | $17.99 | $18.24 | $14.18 | 2,505,668 |
| 2017-11-14 | $17.98 | $18.17 | $17.76 | $18.10 | $14.07 | 2,028,503 |
| 2017-11-13 | $18.32 | $18.52 | $17.83 | $18.02 | $14.01 | 3,336,313 |
| 2017-11-10 | $17.83 | $18.27 | $17.83 | $18.25 | $14.19 | 2,975,149 |
| 2017-11-09 | $17.56 | $18.09 | $17.53 | $17.91 | $13.93 | 2,512,781 |
| 2017-11-08 | $17.60 | $18.08 | $17.57 | $17.65 | $13.72 | 2,121,440 |
| 2017-11-07 | $17.60 | $18.02 | $17.54 | $17.73 | $13.79 | 4,082,959 |
| 2017-11-06 | $17.52 | $17.82 | $17.47 | $17.57 | $13.66 | 2,634,920 |
| 2017-11-03 | $18.11 | $18.26 | $17.46 | $17.50 | $13.61 | 3,328,842 |
| 2017-11-02 | $18.00 | $18.36 | $18.00 | $18.34 | $14.26 | 3,519,008 |
| 2017-11-01 | $17.65 | $18.07 | $17.52 | $17.99 | $13.99 | 5,666,532 |
| 2017-10-31 | $18.07 | $18.07 | $17.23 | $17.47 | $13.58 | 3,135,986 |
| 2017-10-30 | $17.93 | $18.17 | $17.88 | $18.00 | $14.00 | 3,176,742 |
| 2017-10-27 | $17.65 | $18.01 | $17.32 | $18.00 | $14.00 | 4,567,301 |
| 2017-10-26 | $17.96 | $18.02 | $17.49 | $17.69 | $13.76 | 2,864,766 |
| 2017-10-25 | $18.09 | $18.15 | $17.69 | $17.90 | $13.91 | 2,916,711 |
| 2017-10-24 | $18.57 | $18.70 | $18.07 | $18.13 | $14.10 | 2,879,240 |
| 2017-10-23 | $18.48 | $18.73 | $18.39 | $18.56 | $14.43 | 2,071,042 |
| 2017-10-20 | $18.71 | $18.78 | $18.39 | $18.42 | $14.32 | 1,743,259 |
| 2017-10-19 | $18.94 | $19.18 | $18.67 | $18.68 | $14.53 | 2,242,423 |
| 2017-10-18 | $19.00 | $19.20 | $18.86 | $18.93 | $14.72 | 3,365,623 |
| 2017-10-17 | $18.95 | $19.13 | $18.88 | $19.04 | $14.81 | 1,820,516 |
| 2017-10-16 | $19.06 | $19.15 | $18.88 | $19.01 | $14.78 | 2,047,903 |
| 2017-10-13 | $18.98 | $19.30 | $18.83 | $19.08 | $14.84 | 1,538,027 |
| 2017-10-12 | $18.84 | $19.05 | $18.73 | $18.88 | $14.68 | 3,606,532 |
| 2017-10-11 | $18.83 | $18.95 | $18.68 | $18.80 | $14.62 | 6,981,781 |
| 2017-10-10 | $18.75 | $18.91 | $18.63 | $18.79 | $14.61 | 2,985,810 |
| 2017-10-09 | $18.68 | $18.81 | $18.65 | $18.69 | $14.53 | 2,241,591 |
| 2017-10-06 | $18.64 | $18.69 | $18.48 | $18.63 | $14.49 | 1,841,708 |
| 2017-10-05 | $18.72 | $18.98 | $18.71 | $18.76 | $14.59 | 3,053,066 |
| 2017-10-04 | $18.48 | $18.74 | $18.39 | $18.70 | $14.54 | 2,304,527 |
| 2017-10-03 | $18.76 | $18.81 | $18.58 | $18.68 | $14.33 | 3,484,487 |
| 2017-10-02 | $18.79 | $18.82 | $18.61 | $18.77 | $14.40 | 2,406,223 |
| 2017-09-29 | $18.87 | $18.96 | $18.62 | $18.80 | $14.42 | 2,982,125 |
| 2017-09-28 | $18.67 | $19.00 | $18.65 | $18.91 | $14.50 | 3,513,804 |
| 2017-09-27 | $19.02 | $19.06 | $18.52 | $18.70 | $14.34 | 4,095,567 |
| 2017-09-26 | $18.92 | $19.16 | $18.85 | $19.09 | $14.64 | 4,101,444 |
| 2017-09-25 | $18.76 | $19.01 | $18.66 | $18.88 | $14.48 | 2,039,399 |
| 2017-09-22 | $18.60 | $18.75 | $18.49 | $18.67 | $14.32 | 1,550,500 |
| 2017-09-21 | $18.57 | $18.89 | $18.54 | $18.66 | $14.31 | 2,470,037 |
| 2017-09-20 | $19.12 | $19.20 | $18.57 | $18.57 | $14.24 | 2,637,566 |
| 2017-09-19 | $19.34 | $19.34 | $19.03 | $19.14 | $14.68 | 4,460,036 |
| 2017-09-18 | $19.70 | $19.74 | $19.30 | $19.33 | $14.82 | 2,033,198 |
| 2017-09-15 | $19.74 | $19.81 | $19.39 | $19.70 | $15.11 | 6,183,951 |
| 2017-09-14 | $19.30 | $19.80 | $19.26 | $19.76 | $15.15 | 2,932,782 |
| 2017-09-13 | $19.24 | $19.39 | $19.13 | $19.34 | $14.83 | 2,522,592 |
| 2017-09-12 | $19.40 | $19.45 | $18.99 | $19.18 | $14.71 | 2,425,768 |
| 2017-09-11 | $19.26 | $19.47 | $19.15 | $19.28 | $14.79 | 1,782,001 |
| 2017-09-08 | $19.24 | $19.28 | $19.06 | $19.13 | $14.67 | 1,441,355 |
| 2017-09-07 | $19.20 | $19.35 | $19.02 | $19.29 | $14.79 | 2,960,188 |
| 2017-09-06 | $18.91 | $19.29 | $18.87 | $19.10 | $14.65 | 2,464,933 |
| 2017-09-05 | $18.95 | $19.09 | $18.77 | $18.86 | $14.46 | 2,281,841 |
| 2017-09-01 | $18.73 | $19.07 | $18.63 | $18.95 | $14.53 | 1,796,858 |
| 2017-08-31 | $18.71 | $18.99 | $18.56 | $18.72 | $14.36 | 2,798,675 |
| 2017-08-30 | $18.52 | $18.70 | $18.36 | $18.64 | $14.30 | 3,021,246 |
| 2017-08-29 | $18.68 | $18.86 | $18.46 | $18.52 | $14.20 | 1,469,961 |
| 2017-08-28 | $19.19 | $19.25 | $18.66 | $18.73 | $14.36 | 1,945,552 |
| 2017-08-25 | $19.04 | $19.36 | $18.90 | $19.23 | $14.75 | 3,471,943 |
| 2017-08-24 | $19.14 | $19.48 | $18.89 | $18.92 | $14.51 | 4,960,933 |
| 2017-08-23 | $18.71 | $19.14 | $18.64 | $19.14 | $14.68 | 4,558,359 |
| 2017-08-22 | $18.93 | $19.18 | $18.72 | $18.75 | $14.38 | 2,519,077 |
| 2017-08-21 | $18.76 | $19.00 | $18.69 | $18.88 | $14.48 | 3,216,352 |
| 2017-08-18 | $19.12 | $19.13 | $18.65 | $18.74 | $14.37 | 5,584,045 |
| 2017-08-17 | $19.35 | $19.49 | $19.03 | $19.10 | $14.65 | 13,101,218 |
| 2017-08-16 | $19.45 | $19.81 | $19.32 | $19.35 | $14.84 | 3,148,084 |
| 2017-08-15 | $19.77 | $19.77 | $19.38 | $19.44 | $14.91 | 4,659,050 |
| 2017-08-14 | $19.76 | $19.98 | $19.47 | $19.90 | $15.26 | 2,735,181 |
| 2017-08-11 | $19.49 | $19.54 | $19.28 | $19.53 | $14.98 | 2,361,904 |
| 2017-08-10 | $19.75 | $19.81 | $19.60 | $19.63 | $15.05 | 2,573,164 |
| 2017-08-09 | $19.73 | $19.84 | $19.43 | $19.76 | $15.15 | 1,563,199 |
| 2017-08-08 | $19.66 | $19.77 | $19.43 | $19.63 | $15.05 | 1,890,132 |
| 2017-08-07 | $19.55 | $19.70 | $19.37 | $19.69 | $15.10 | 1,333,276 |
| 2017-08-04 | $19.38 | $19.72 | $19.22 | $19.54 | $14.99 | 1,584,482 |
| 2017-08-03 | $19.29 | $19.60 | $19.23 | $19.34 | $14.83 | 1,402,500 |
| 2017-08-02 | $19.69 | $19.74 | $19.18 | $19.34 | $14.83 | 1,756,980 |
| 2017-08-01 | $20.04 | $20.59 | $19.67 | $19.80 | $15.18 | 2,604,271 |
| 2017-07-31 | $19.52 | $19.71 | $19.28 | $19.59 | $15.02 | 2,768,665 |
| 2017-07-28 | $20.04 | $20.20 | $19.49 | $19.50 | $14.95 | 2,574,682 |
| 2017-07-27 | $19.52 | $20.18 | $19.29 | $20.00 | $15.34 | 3,685,331 |
| 2017-07-26 | $19.47 | $19.70 | $19.40 | $19.51 | $14.96 | 3,754,058 |
| 2017-07-25 | $18.93 | $19.45 | $18.80 | $19.42 | $14.89 | 3,809,308 |
| 2017-07-24 | $18.75 | $18.96 | $18.47 | $18.93 | $14.52 | 2,274,815 |
| 2017-07-21 | $18.78 | $18.90 | $18.46 | $18.75 | $14.38 | 1,295,200 |
| 2017-07-20 | $18.84 | $19.00 | $18.65 | $18.76 | $14.39 | 1,927,262 |
| 2017-07-19 | $18.94 | $18.98 | $18.68 | $18.78 | $14.40 | 2,786,726 |
| 2017-07-18 | $18.73 | $18.98 | $18.60 | $18.94 | $14.53 | 4,486,936 |
| 2017-07-17 | $18.29 | $18.85 | $18.29 | $18.75 | $14.38 | 1,758,345 |
| 2017-07-14 | $18.36 | $18.67 | $18.31 | $18.57 | $14.24 | 2,231,720 |
| 2017-07-13 | $18.02 | $18.25 | $17.92 | $18.21 | $13.97 | 1,384,999 |
| 2017-07-12 | $17.93 | $18.27 | $17.82 | $17.98 | $13.79 | 1,789,082 |
| 2017-07-11 | $17.78 | $17.88 | $17.47 | $17.77 | $13.63 | 1,915,338 |
| 2017-07-10 | $17.92 | $18.07 | $17.73 | $17.73 | $13.60 | 1,752,362 |
| 2017-07-07 | $17.62 | $17.94 | $17.51 | $17.89 | $13.72 | 1,670,072 |
| 2017-07-06 | $17.62 | $17.86 | $17.47 | $17.62 | $13.51 | 3,243,468 |
| 2017-07-05 | $18.58 | $18.58 | $17.70 | $17.70 | $13.57 | 3,323,579 |
| 2017-07-03 | $17.71 | $18.72 | $17.71 | $18.63 | $14.29 | 2,573,593 |
| 2017-06-30 | $18.52 | $18.64 | $17.86 | $17.88 | $13.52 | 4,959,737 |
| 2017-06-29 | $18.26 | $18.74 | $18.25 | $18.45 | $13.95 | 2,552,117 |
| 2017-06-28 | $18.31 | $18.56 | $18.28 | $18.40 | $13.92 | 4,281,525 |
| 2017-06-27 | $18.32 | $18.55 | $18.20 | $18.25 | $13.80 | 3,484,939 |
| 2017-06-26 | $17.93 | $18.55 | $17.92 | $18.43 | $13.94 | 4,147,360 |
| 2017-06-23 | $17.83 | $18.23 | $17.79 | $17.89 | $13.53 | 13,334,070 |
| 2017-06-22 | $17.53 | $17.91 | $17.35 | $17.81 | $13.47 | 4,068,616 |
| 2017-06-21 | $17.99 | $18.10 | $17.46 | $17.58 | $13.30 | 3,825,888 |
| 2017-06-20 | $18.07 | $18.30 | $17.81 | $17.97 | $13.59 | 3,909,428 |
| 2017-06-19 | $18.38 | $18.50 | $18.02 | $18.11 | $13.70 | 4,339,091 |
| 2017-06-16 | $19.47 | $19.47 | $18.32 | $18.46 | $13.96 | 5,586,342 |
| 2017-06-15 | $19.10 | $19.70 | $19.03 | $19.47 | $14.73 | 2,826,856 |
| 2017-06-14 | $19.63 | $19.67 | $19.01 | $19.24 | $14.55 | 3,244,546 |
| 2017-06-13 | $19.36 | $19.62 | $19.12 | $19.46 | $14.72 | 3,124,414 |
| 2017-06-12 | $18.86 | $19.66 | $18.86 | $19.42 | $14.69 | 6,787,569 |
| 2017-06-09 | $18.73 | $19.08 | $18.37 | $18.87 | $14.27 | 3,294,312 |
| 2017-06-08 | $19.02 | $19.02 | $18.63 | $18.74 | $14.17 | 3,727,649 |
| 2017-06-07 | $18.32 | $19.10 | $18.23 | $19.01 | $14.38 | 3,958,022 |
| 2017-06-06 | $18.01 | $18.42 | $17.80 | $18.29 | $13.83 | 2,232,969 |
| 2017-06-05 | $18.11 | $18.17 | $17.75 | $18.03 | $13.64 | 1,890,067 |
| 2017-06-02 | $18.29 | $18.56 | $18.09 | $18.14 | $13.72 | 2,053,821 |
| 2017-06-01 | $18.05 | $18.34 | $17.86 | $18.15 | $13.73 | 3,349,895 |
| 2017-05-31 | $18.03 | $18.08 | $17.73 | $18.04 | $13.64 | 3,468,227 |
| 2017-05-30 | $18.50 | $18.60 | $17.95 | $17.98 | $13.60 | 1,736,017 |
| 2017-05-26 | $18.67 | $18.74 | $18.38 | $18.53 | $14.02 | 1,658,123 |
| 2017-05-25 | $18.41 | $18.97 | $18.41 | $18.70 | $14.14 | 2,192,738 |
| 2017-05-24 | $18.29 | $18.84 | $18.29 | $18.76 | $14.19 | 2,031,185 |
| 2017-05-23 | $18.32 | $18.67 | $18.32 | $18.48 | $13.98 | 2,626,182 |
| 2017-05-22 | $18.29 | $18.78 | $18.29 | $18.61 | $14.08 | 3,098,243 |
| 2017-05-19 | $18.52 | $18.79 | $18.28 | $18.65 | $14.11 | 3,445,033 |
| 2017-05-18 | $17.85 | $18.57 | $17.64 | $18.55 | $14.03 | 6,069,715 |
| 2017-05-17 | $17.71 | $18.01 | $17.49 | $17.88 | $13.52 | 4,544,614 |
| 2017-05-16 | $18.50 | $18.51 | $17.73 | $17.76 | $13.43 | 3,619,708 |
| 2017-05-15 | $18.48 | $18.95 | $18.47 | $18.60 | $14.07 | 3,747,530 |
| 2017-05-12 | $18.85 | $18.91 | $18.44 | $18.50 | $13.99 | 2,944,187 |
| 2017-05-11 | $19.09 | $19.15 | $18.72 | $18.83 | $14.24 | 3,531,935 |
| 2017-05-10 | $19.10 | $19.35 | $18.97 | $19.22 | $14.54 | 2,853,706 |
| 2017-05-09 | $18.85 | $19.14 | $18.71 | $19.12 | $14.46 | 3,701,717 |
| 2017-05-08 | $19.33 | $19.46 | $18.68 | $18.82 | $14.23 | 5,123,573 |
| 2017-05-05 | $19.30 | $19.62 | $19.22 | $19.34 | $14.63 | 3,672,602 |
| 2017-05-04 | $19.36 | $19.37 | $18.55 | $19.28 | $14.58 | 5,966,569 |
| 2017-05-03 | $20.24 | $20.24 | $19.51 | $19.58 | $14.81 | 2,712,477 |
| 2017-05-02 | $20.99 | $21.21 | $19.77 | $20.17 | $15.26 | 4,142,886 |
| 2017-05-01 | $19.79 | $20.13 | $19.62 | $20.03 | $15.15 | 5,092,820 |
| 2017-04-28 | $20.07 | $20.13 | $19.66 | $19.75 | $14.94 | 3,158,193 |
| 2017-04-27 | $20.39 | $20.57 | $20.08 | $20.13 | $15.23 | 5,118,280 |
| 2017-04-26 | $20.99 | $21.00 | $20.32 | $20.34 | $15.38 | 3,329,484 |
| 2017-04-25 | $21.03 | $21.13 | $20.92 | $21.08 | $15.94 | 2,494,677 |
| 2017-04-24 | $21.76 | $21.76 | $20.90 | $20.99 | $15.88 | 1,825,266 |
| 2017-04-21 | $21.82 | $21.89 | $21.51 | $21.62 | $16.35 | 1,454,901 |
| 2017-04-20 | $21.88 | $21.90 | $21.67 | $21.84 | $16.52 | 1,173,795 |
| 2017-04-19 | $21.66 | $22.02 | $21.64 | $21.84 | $16.52 | 2,179,278 |
| 2017-04-18 | $21.57 | $21.73 | $21.47 | $21.66 | $16.38 | 1,681,845 |
| 2017-04-17 | $21.37 | $21.59 | $21.33 | $21.56 | $16.31 | 1,325,530 |
| 2017-04-13 | $21.40 | $21.47 | $21.24 | $21.37 | $16.16 | 1,195,292 |
| 2017-04-12 | $21.35 | $21.47 | $21.19 | $21.37 | $16.16 | 2,827,102 |
| 2017-04-11 | $21.00 | $21.36 | $21.00 | $21.34 | $16.14 | 2,486,371 |
| 2017-04-10 | $20.81 | $21.03 | $20.62 | $21.00 | $15.88 | 3,645,475 |
| 2017-04-07 | $21.12 | $21.18 | $20.74 | $20.80 | $15.73 | 2,871,525 |
| 2017-04-06 | $21.15 | $21.17 | $20.96 | $21.12 | $15.97 | 1,406,868 |
| 2017-04-05 | $21.19 | $21.26 | $21.04 | $21.15 | $16.00 | 2,220,122 |
| 2017-04-04 | $21.35 | $21.47 | $21.09 | $21.14 | $15.99 | 1,724,455 |
| 2017-04-03 | $21.18 | $21.46 | $21.16 | $21.41 | $16.19 | 2,183,037 |
| 2017-03-31 | $21.20 | $21.48 | $21.09 | $21.46 | $16.04 | 3,573,852 |
| 2017-03-30 | $21.16 | $21.23 | $20.88 | $21.22 | $15.86 | 1,579,790 |
| 2017-03-29 | $21.18 | $21.18 | $20.88 | $21.16 | $15.81 | 2,853,186 |
| 2017-03-28 | $21.04 | $21.14 | $20.79 | $21.13 | $15.79 | 1,810,954 |
| 2017-03-27 | $21.53 | $21.71 | $20.98 | $21.03 | $15.72 | 2,406,975 |
| 2017-03-24 | $21.51 | $21.77 | $21.43 | $21.65 | $16.18 | 1,909,969 |
| 2017-03-23 | $21.25 | $21.72 | $21.19 | $21.50 | $16.07 | 2,337,968 |
| 2017-03-22 | $21.63 | $21.63 | $20.87 | $21.25 | $15.88 | 2,968,336 |
| 2017-03-21 | $21.64 | $21.79 | $21.46 | $21.73 | $16.24 | 1,760,647 |
| 2017-03-20 | $22.00 | $22.06 | $21.59 | $21.67 | $16.19 | 2,212,680 |
| 2017-03-17 | $21.82 | $22.01 | $21.66 | $21.97 | $16.42 | 2,233,781 |
| 2017-03-16 | $22.02 | $22.07 | $21.77 | $21.81 | $16.30 | 1,828,217 |
| 2017-03-15 | $21.62 | $22.19 | $21.60 | $22.04 | $16.47 | 3,120,812 |
| 2017-03-14 | $21.18 | $21.58 | $21.13 | $21.57 | $16.12 | 3,477,920 |
| 2017-03-13 | $21.05 | $21.28 | $20.98 | $21.25 | $15.88 | 2,703,814 |
| 2017-03-10 | $20.98 | $21.20 | $20.66 | $21.09 | $15.76 | 4,174,389 |
| 2017-03-09 | $21.27 | $21.48 | $20.76 | $20.80 | $15.54 | 3,704,456 |
| 2017-03-08 | $21.63 | $21.72 | $21.12 | $21.20 | $15.84 | 2,720,837 |
| 2017-03-07 | $22.30 | $22.34 | $21.78 | $21.81 | $16.30 | 1,940,254 |
| 2017-03-06 | $22.08 | $22.37 | $21.98 | $22.30 | $16.66 | 3,570,380 |
| 2017-03-03 | $22.55 | $22.55 | $21.88 | $22.16 | $16.56 | 4,391,309 |
| 2017-03-02 | $22.99 | $22.99 | $22.44 | $22.53 | $16.84 | 4,196,400 |
| 2017-03-01 | $23.30 | $23.34 | $23.01 | $23.12 | $17.28 | 2,475,779 |
| 2017-02-28 | $23.61 | $23.61 | $23.20 | $23.34 | $17.44 | 2,400,725 |
| 2017-02-27 | $23.59 | $23.76 | $23.48 | $23.72 | $17.73 | 1,896,090 |
| 2017-02-24 | $23.70 | $23.85 | $23.32 | $23.56 | $17.61 | 2,333,248 |
| 2017-02-23 | $23.82 | $23.85 | $23.54 | $23.72 | $17.73 | 1,799,920 |
| 2017-02-22 | $23.70 | $23.82 | $23.47 | $23.72 | $17.73 | 2,172,028 |
| 2017-02-21 | $23.30 | $23.70 | $23.28 | $23.69 | $17.70 | 2,726,122 |
| 2017-02-17 | $23.58 | $23.61 | $23.27 | $23.44 | $17.52 | 4,036,068 |
| 2017-02-16 | $23.56 | $23.82 | $23.49 | $23.51 | $17.57 | 3,825,496 |
| 2017-02-15 | $23.83 | $23.86 | $23.47 | $23.64 | $17.67 | 3,720,765 |
| 2017-02-14 | $24.50 | $24.54 | $23.88 | $23.90 | $17.86 | 3,078,429 |
| 2017-02-13 | $24.49 | $24.64 | $24.31 | $24.48 | $18.29 | 1,892,827 |
| 2017-02-10 | $24.24 | $24.58 | $24.22 | $24.40 | $18.23 | 1,694,450 |
| 2017-02-09 | $24.07 | $24.33 | $23.97 | $24.33 | $18.18 | 1,243,660 |
| 2017-02-08 | $23.94 | $24.12 | $23.82 | $24.05 | $17.97 | 1,634,598 |
| 2017-02-07 | $24.04 | $24.12 | $23.78 | $23.86 | $17.83 | 1,160,299 |
| 2017-02-06 | $24.04 | $24.15 | $23.78 | $23.98 | $17.92 | 1,767,820 |
| 2017-02-03 | $24.16 | $24.27 | $23.76 | $24.02 | $17.95 | 2,261,944 |
| 2017-02-02 | $23.96 | $24.01 | $23.82 | $23.99 | $17.93 | 1,560,366 |
| 2017-02-01 | $24.12 | $24.29 | $23.87 | $23.91 | $17.87 | 2,150,293 |
| 2017-01-31 | $24.06 | $24.34 | $23.97 | $24.13 | $18.03 | 1,139,558 |
| 2017-01-30 | $23.95 | $24.07 | $23.80 | $24.04 | $17.96 | 1,233,243 |
| 2017-01-27 | $24.37 | $24.45 | $23.88 | $23.98 | $17.92 | 842,304 |
| 2017-01-26 | $24.66 | $24.88 | $24.26 | $24.37 | $18.21 | 1,753,669 |
| 2017-01-25 | $24.77 | $24.87 | $24.60 | $24.68 | $18.44 | 1,146,741 |
| 2017-01-24 | $24.88 | $24.94 | $24.67 | $24.82 | $18.55 | 1,439,975 |
| 2017-01-23 | $24.73 | $24.94 | $24.63 | $24.87 | $18.59 | 901,415 |
| 2017-01-20 | $24.51 | $24.65 | $24.38 | $24.65 | $18.42 | 1,269,645 |
| 2017-01-19 | $24.53 | $24.53 | $24.31 | $24.31 | $18.17 | 2,164,603 |
| 2017-01-18 | $24.46 | $24.71 | $24.43 | $24.68 | $18.44 | 1,394,750 |
| 2017-01-17 | $24.34 | $24.57 | $24.27 | $24.57 | $18.36 | 1,527,352 |
| 2017-01-13 | $24.18 | $24.38 | $24.08 | $24.22 | $18.10 | 1,522,660 |
| 2017-01-12 | $24.36 | $24.36 | $24.01 | $24.20 | $18.08 | 1,645,147 |
| 2017-01-11 | $24.49 | $24.62 | $24.26 | $24.32 | $18.17 | 1,388,264 |
| 2017-01-10 | $24.55 | $24.62 | $24.33 | $24.44 | $18.26 | 1,496,086 |
| 2017-01-09 | $25.27 | $25.27 | $24.54 | $24.60 | $18.38 | 1,389,717 |
| 2017-01-06 | $25.18 | $25.34 | $25.01 | $25.27 | $18.88 | 1,586,221 |
| 2017-01-05 | $24.73 | $25.33 | $24.57 | $25.29 | $18.90 | 1,886,314 |
| 2017-01-04 | $24.58 | $24.93 | $24.47 | $24.92 | $18.62 | 1,151,999 |
| 2017-01-03 | $24.18 | $24.50 | $24.10 | $24.50 | $18.31 | 1,346,544 |
| 2016-12-30 | $24.14 | $24.45 | $24.04 | $24.42 | $18.06 | 2,235,430 |
| 2016-12-29 | $24.01 | $24.23 | $23.86 | $24.20 | $17.89 | 1,098,840 |
| 2016-12-28 | $24.16 | $24.22 | $23.80 | $23.98 | $17.73 | 910,777 |
| 2016-12-27 | $24.07 | $24.25 | $23.98 | $24.11 | $17.83 | 636,233 |
| 2016-12-23 | $24.18 | $24.30 | $24.01 | $24.11 | $17.83 | 710,631 |
| 2016-12-22 | $24.43 | $24.50 | $24.09 | $24.14 | $17.85 | 1,684,181 |
| 2016-12-21 | $24.86 | $25.20 | $24.46 | $24.49 | $18.11 | 1,649,930 |
| 2016-12-20 | $24.55 | $24.97 | $24.52 | $24.88 | $18.40 | 1,633,006 |
| 2016-12-19 | $24.62 | $24.77 | $24.45 | $24.68 | $18.25 | 1,506,138 |
| 2016-12-16 | $24.30 | $24.43 | $23.98 | $24.41 | $18.05 | 3,536,486 |
| 2016-12-15 | $23.90 | $24.11 | $23.62 | $23.72 | $17.54 | 1,740,375 |
| 2016-12-14 | $24.54 | $24.57 | $23.90 | $23.93 | $17.69 | 1,608,608 |
| 2016-12-13 | $24.48 | $24.69 | $24.19 | $24.50 | $18.12 | 1,632,067 |
| 2016-12-12 | $24.36 | $24.70 | $24.29 | $24.66 | $18.23 | 1,227,953 |
| 2016-12-09 | $24.61 | $24.89 | $24.45 | $24.51 | $18.12 | 1,092,037 |
| 2016-12-08 | $24.36 | $24.67 | $24.25 | $24.63 | $18.21 | 1,154,012 |
| 2016-12-07 | $24.21 | $24.59 | $24.14 | $24.52 | $18.13 | 1,930,023 |
| 2016-12-06 | $24.29 | $24.43 | $24.06 | $24.23 | $17.92 | 1,442,039 |
| 2016-12-05 | $24.08 | $24.34 | $23.96 | $24.24 | $17.92 | 1,518,064 |
| 2016-12-02 | $24.03 | $24.38 | $23.98 | $24.19 | $17.89 | 2,319,289 |
| 2016-12-01 | $24.20 | $24.45 | $23.86 | $23.94 | $17.70 | 3,544,895 |
| 2016-11-30 | $24.67 | $24.82 | $24.32 | $24.35 | $18.01 | 3,730,825 |
| 2016-11-29 | $24.77 | $25.18 | $24.77 | $25.07 | $18.54 | 1,972,629 |
| 2016-11-28 | $24.80 | $25.01 | $24.53 | $24.84 | $18.37 | 2,816,783 |
| 2016-11-25 | $24.42 | $24.61 | $24.42 | $24.59 | $18.18 | 446,432 |
| 2016-11-23 | $24.15 | $24.41 | $23.96 | $24.38 | $18.03 | 1,417,144 |
| 2016-11-22 | $23.98 | $24.47 | $23.98 | $24.45 | $18.08 | 1,631,139 |
| 2016-11-21 | $23.70 | $23.94 | $23.70 | $23.81 | $17.61 | 1,447,134 |
| 2016-11-18 | $23.87 | $23.98 | $23.62 | $23.65 | $17.49 | 1,038,697 |
| 2016-11-17 | $24.05 | $24.18 | $23.80 | $23.87 | $17.65 | 1,948,397 |
| 2016-11-16 | $24.06 | $24.20 | $23.77 | $24.09 | $17.81 | 1,220,050 |
| 2016-11-15 | $24.03 | $24.34 | $23.82 | $24.07 | $17.80 | 1,734,157 |
| 2016-11-14 | $23.43 | $24.17 | $23.43 | $23.94 | $17.70 | 3,383,003 |
| 2016-11-11 | $23.57 | $24.02 | $23.51 | $23.54 | $17.41 | 1,856,276 |
| 2016-11-10 | $24.02 | $24.05 | $23.38 | $23.57 | $17.43 | 2,401,724 |
| 2016-11-09 | $23.85 | $24.07 | $23.52 | $24.05 | $17.78 | 1,748,927 |
| 2016-11-08 | $24.32 | $24.55 | $24.12 | $24.47 | $18.09 | 1,452,861 |
| 2016-11-07 | $24.31 | $24.50 | $24.20 | $24.37 | $18.02 | 1,521,072 |
| 2016-11-04 | $24.00 | $24.18 | $23.90 | $24.03 | $17.77 | 1,989,853 |
| 2016-11-03 | $24.19 | $24.36 | $23.89 | $23.95 | $17.71 | 1,563,592 |
| 2016-11-02 | $24.76 | $24.87 | $24.12 | $24.17 | $17.87 | 1,469,146 |
| 2016-11-01 | $25.33 | $25.46 | $24.72 | $24.75 | $18.30 | 1,240,155 |
| 2016-10-31 | $25.09 | $25.43 | $24.96 | $25.42 | $18.80 | 1,804,326 |
| 2016-10-28 | $25.12 | $25.24 | $24.79 | $24.94 | $18.44 | 1,898,491 |
| 2016-10-27 | $25.89 | $25.92 | $25.03 | $25.11 | $18.57 | 2,592,476 |
| 2016-10-26 | $26.60 | $26.62 | $26.07 | $26.07 | $19.28 | 2,230,055 |
| 2016-10-25 | $26.00 | $26.76 | $26.00 | $26.68 | $19.73 | 2,122,112 |
| 2016-10-24 | $26.74 | $26.91 | $26.49 | $26.64 | $19.70 | 1,230,868 |
| 2016-10-21 | $26.49 | $26.69 | $26.46 | $26.60 | $19.67 | 1,141,152 |
| 2016-10-20 | $26.75 | $26.94 | $26.60 | $26.70 | $19.74 | 882,894 |
| 2016-10-19 | $26.89 | $26.91 | $26.58 | $26.72 | $19.76 | 1,539,276 |
| 2016-10-18 | $26.99 | $27.09 | $26.78 | $26.86 | $19.86 | 926,508 |
| 2016-10-17 | $26.87 | $27.24 | $26.77 | $26.81 | $19.82 | 1,569,002 |
| 2016-10-14 | $26.88 | $27.12 | $26.58 | $26.91 | $19.90 | 1,544,823 |
| 2016-10-13 | $26.53 | $26.84 | $26.34 | $26.84 | $19.85 | 2,652,932 |
| 2016-10-12 | $26.21 | $26.50 | $26.08 | $26.42 | $19.54 | 900,552 |
| 2016-10-11 | $26.26 | $26.37 | $25.96 | $26.14 | $19.33 | 3,323,149 |
| 2016-10-10 | $26.04 | $26.37 | $26.04 | $26.20 | $19.37 | 1,742,312 |
| 2016-10-07 | $26.29 | $26.63 | $25.87 | $26.02 | $19.24 | 1,705,195 |
| 2016-10-06 | $26.10 | $26.44 | $25.75 | $26.18 | $19.36 | 1,939,069 |
| 2016-10-05 | $26.93 | $27.11 | $26.17 | $26.19 | $19.37 | 1,902,576 |
| 2016-10-04 | $27.17 | $27.22 | $26.71 | $26.82 | $19.83 | 1,538,919 |
| 2016-10-03 | $27.46 | $27.49 | $27.02 | $27.17 | $20.09 | 2,359,772 |
| 2016-09-30 | $28.27 | $28.45 | $27.76 | $27.79 | $20.37 | 2,500,416 |
| 2016-09-29 | $28.46 | $28.46 | $28.01 | $28.16 | $20.64 | 1,804,503 |
| 2016-09-28 | $28.55 | $28.66 | $28.31 | $28.57 | $20.94 | 1,596,216 |
| 2016-09-27 | $29.07 | $29.14 | $28.47 | $28.50 | $20.89 | 1,341,089 |
| 2016-09-26 | $28.49 | $29.09 | $28.45 | $28.96 | $21.22 | 1,266,076 |
| 2016-09-23 | $28.25 | $28.69 | $28.18 | $28.57 | $20.94 | 1,114,039 |
| 2016-09-22 | $28.08 | $28.45 | $28.08 | $28.41 | $20.82 | 1,813,448 |
| 2016-09-21 | $27.55 | $27.90 | $27.25 | $27.88 | $20.43 | 2,963,324 |
| 2016-09-20 | $27.80 | $27.84 | $27.54 | $27.55 | $20.19 | 1,164,085 |
| 2016-09-19 | $27.53 | $27.77 | $27.48 | $27.62 | $20.24 | 1,306,563 |
| 2016-09-16 | $27.35 | $27.61 | $27.29 | $27.55 | $20.19 | 1,753,753 |
| 2016-09-15 | $27.36 | $27.54 | $27.21 | $27.47 | $20.13 | 1,520,175 |
| 2016-09-14 | $27.24 | $27.44 | $27.11 | $27.37 | $20.06 | 2,089,110 |
| 2016-09-13 | $27.55 | $27.73 | $27.05 | $27.16 | $19.90 | 2,226,148 |
| 2016-09-12 | $27.42 | $27.82 | $27.42 | $27.70 | $20.30 | 1,739,904 |
| 2016-09-09 | $28.41 | $28.43 | $27.38 | $27.44 | $20.11 | 2,485,815 |
| 2016-09-08 | $28.78 | $28.98 | $28.65 | $28.70 | $21.03 | 2,190,671 |
| 2016-09-07 | $28.73 | $28.93 | $28.58 | $28.90 | $21.18 | 2,593,933 |
| 2016-09-06 | $28.74 | $28.88 | $28.57 | $28.78 | $21.09 | 2,011,940 |
| 2016-09-02 | $28.58 | $28.97 | $28.55 | $28.72 | $21.05 | 1,941,686 |
| 2016-09-01 | $28.53 | $28.69 | $28.38 | $28.50 | $20.89 | 1,926,287 |
| 2016-08-31 | $28.41 | $28.64 | $28.31 | $28.56 | $20.93 | 3,927,327 |
| 2016-08-30 | $28.43 | $28.46 | $28.17 | $28.44 | $20.84 | 1,975,971 |
| 2016-08-29 | $28.33 | $28.71 | $28.31 | $28.40 | $20.81 | 1,524,579 |
| 2016-08-26 | $28.45 | $28.69 | $28.03 | $28.25 | $20.70 | 2,682,281 |
| 2016-08-25 | $28.13 | $28.39 | $28.03 | $28.32 | $20.75 | 1,945,346 |
| 2016-08-24 | $28.21 | $28.31 | $28.04 | $28.15 | $20.63 | 2,042,784 |
| 2016-08-23 | $27.98 | $28.22 | $27.92 | $28.18 | $20.65 | 3,636,531 |
| 2016-08-22 | $27.55 | $27.95 | $27.53 | $27.92 | $20.46 | 2,125,700 |
| 2016-08-19 | $27.57 | $27.81 | $27.28 | $27.44 | $20.11 | 1,834,140 |
| 2016-08-18 | $27.62 | $27.80 | $27.62 | $27.69 | $20.29 | 2,609,045 |
| 2016-08-17 | $27.64 | $27.83 | $27.50 | $27.70 | $20.30 | 3,960,859 |
| 2016-08-16 | $27.82 | $27.82 | $27.27 | $27.55 | $20.19 | 3,806,638 |
| 2016-08-15 | $28.43 | $28.43 | $27.74 | $27.75 | $20.34 | 6,907,556 |
| 2016-08-12 | $27.63 | $28.08 | $27.61 | $28.08 | $20.58 | 9,009,345 |
| 2016-08-11 | $27.64 | $27.75 | $27.22 | $27.41 | $20.09 | 19,876,033 |
| 2016-08-10 | $28.02 | $28.17 | $28.02 | $28.10 | $20.59 | 1,928,790 |
| 2016-08-09 | $27.96 | $28.05 | $27.84 | $27.99 | $20.51 | 2,260,336 |
| 2016-08-08 | $28.05 | $28.25 | $27.87 | $28.02 | $20.53 | 1,715,686 |
| 2016-08-05 | $28.25 | $28.25 | $27.85 | $28.03 | $20.54 | 1,702,458 |
| 2016-08-04 | $28.25 | $28.42 | $28.18 | $28.20 | $20.67 | 7,022,057 |
| 2016-08-03 | $28.13 | $28.30 | $27.98 | $28.15 | $20.63 | 4,249,828 |
| 2016-08-02 | $28.06 | $28.29 | $27.80 | $28.13 | $20.61 | 15,805,485 |
| 2016-08-01 | $28.33 | $28.46 | $28.14 | $28.27 | $20.72 | 1,286,170 |
| 2016-07-29 | $28.00 | $28.48 | $28.00 | $28.40 | $20.81 | 1,723,842 |
| 2016-07-28 | $27.51 | $28.06 | $27.45 | $28.06 | $20.56 | 1,584,684 |
| 2016-07-27 | $27.41 | $27.57 | $27.23 | $27.47 | $20.13 | 2,162,022 |
| 2016-07-26 | $28.57 | $28.57 | $27.19 | $27.35 | $20.04 | 2,127,546 |
| 2016-07-25 | $27.55 | $27.75 | $27.44 | $27.52 | $20.17 | 1,001,323 |
| 2016-07-22 | $27.42 | $27.69 | $27.31 | $27.56 | $20.20 | 1,431,052 |
| 2016-07-21 | $27.26 | $27.45 | $27.13 | $27.44 | $20.11 | 1,267,577 |
| 2016-07-20 | $27.28 | $27.39 | $27.22 | $27.39 | $20.07 | 1,173,785 |
| 2016-07-19 | $27.03 | $27.32 | $26.90 | $27.28 | $19.99 | 2,290,960 |
| 2016-07-18 | $26.94 | $27.11 | $26.53 | $27.01 | $19.79 | 1,933,951 |
| 2016-07-15 | $27.05 | $27.05 | $26.76 | $26.96 | $19.76 | 2,182,229 |
| 2016-07-14 | $26.87 | $27.08 | $26.77 | $26.93 | $19.74 | 1,663,024 |
| 2016-07-13 | $27.01 | $27.14 | $26.90 | $27.09 | $19.85 | 1,131,607 |
| 2016-07-12 | $27.39 | $27.47 | $26.85 | $26.98 | $19.77 | 2,130,146 |
| 2016-07-11 | $27.04 | $27.38 | $26.89 | $27.32 | $20.02 | 1,786,215 |
| 2016-07-08 | $26.82 | $27.07 | $26.75 | $27.00 | $19.79 | 3,592,560 |
| 2016-07-07 | $27.04 | $27.04 | $26.44 | $26.67 | $19.54 | 3,065,844 |
| 2016-07-06 | $26.90 | $26.95 | $26.77 | $26.93 | $19.74 | 2,396,982 |
| 2016-07-05 | $26.48 | $26.88 | $26.39 | $26.86 | $19.68 | 5,470,771 |
| 2016-07-01 | $26.44 | $26.74 | $26.43 | $26.48 | $19.41 | 3,975,024 |
| 2016-06-30 | $26.06 | $26.61 | $26.01 | $26.46 | $19.21 | 11,373,635 |
| 2016-06-29 | $27.05 | $27.35 | $26.80 | $26.93 | $19.55 | 2,423,767 |
| 2016-06-28 | $26.45 | $26.99 | $26.31 | $26.99 | $19.60 | 1,611,076 |
| 2016-06-27 | $25.48 | $26.36 | $25.43 | $26.29 | $19.09 | 1,882,636 |
| 2016-06-24 | $25.35 | $25.87 | $25.14 | $25.59 | $18.58 | 3,737,864 |
| 2016-06-23 | $25.80 | $25.95 | $25.62 | $25.67 | $18.64 | 659,362 |
| 2016-06-22 | $25.98 | $25.98 | $25.68 | $25.72 | $18.68 | 1,109,712 |
| 2016-06-21 | $25.93 | $26.03 | $25.72 | $25.90 | $18.81 | 1,372,655 |
| 2016-06-20 | $25.92 | $26.12 | $25.81 | $25.85 | $18.77 | 1,538,752 |
| 2016-06-17 | $25.89 | $26.05 | $25.74 | $25.80 | $18.73 | 1,304,009 |
| 2016-06-16 | $25.84 | $26.02 | $25.61 | $25.99 | $18.87 | 538,692 |
| 2016-06-15 | $25.79 | $26.09 | $25.77 | $25.87 | $18.78 | 1,518,366 |
| 2016-06-14 | $25.86 | $25.92 | $25.61 | $25.75 | $18.70 | 876,179 |
| 2016-06-13 | $25.95 | $26.12 | $25.74 | $25.88 | $18.79 | 1,195,622 |
| 2016-06-10 | $25.98 | $26.00 | $25.81 | $25.88 | $18.79 | 824,148 |
| 2016-06-09 | $25.88 | $26.17 | $25.79 | $26.08 | $18.94 | 1,137,451 |
| 2016-06-08 | $25.62 | $25.94 | $25.62 | $25.88 | $18.79 | 1,288,415 |
| 2016-06-07 | $25.61 | $25.86 | $25.44 | $25.64 | $18.62 | 1,529,626 |
| 2016-06-06 | $25.95 | $26.04 | $25.48 | $25.64 | $18.62 | 1,049,295 |
| 2016-06-03 | $26.04 | $26.26 | $25.58 | $25.91 | $18.81 | 1,332,187 |
| 2016-06-02 | $25.37 | $25.62 | $25.27 | $25.60 | $18.59 | 924,868 |
| 2016-06-01 | $25.14 | $25.48 | $25.03 | $25.48 | $18.50 | 1,254,640 |
| 2016-05-31 | $25.22 | $25.55 | $25.04 | $25.25 | $18.33 | 7,788,074 |
| 2016-05-27 | $25.12 | $25.34 | $25.08 | $25.22 | $18.31 | 1,442,415 |
| 2016-05-26 | $24.99 | $25.20 | $24.72 | $25.10 | $18.23 | 1,369,193 |
| 2016-05-25 | $25.11 | $25.11 | $24.63 | $24.96 | $18.12 | 1,829,458 |
| 2016-05-24 | $24.78 | $25.21 | $24.78 | $25.09 | $18.22 | 1,560,466 |
| 2016-05-23 | $24.84 | $24.94 | $24.50 | $24.61 | $17.87 | 1,545,710 |
| 2016-05-20 | $24.81 | $24.92 | $24.58 | $24.81 | $18.01 | 1,797,346 |
| 2016-05-19 | $24.78 | $24.78 | $24.52 | $24.70 | $17.93 | 1,367,151 |
| 2016-05-18 | $25.34 | $25.48 | $24.66 | $24.92 | $18.09 | 1,726,201 |
| 2016-05-17 | $25.83 | $25.83 | $25.33 | $25.44 | $18.47 | 3,463,672 |
| 2016-05-16 | $25.88 | $26.07 | $25.79 | $25.88 | $18.79 | 1,532,731 |
| 2016-05-13 | $26.17 | $26.17 | $25.77 | $25.83 | $18.76 | 1,690,742 |
| 2016-05-12 | $26.11 | $26.30 | $25.88 | $26.24 | $19.05 | 1,921,498 |
| 2016-05-11 | $26.37 | $26.37 | $25.79 | $26.09 | $18.94 | 1,220,130 |
| 2016-05-10 | $26.66 | $26.72 | $26.18 | $26.36 | $19.14 | 1,504,633 |
| 2016-05-09 | $26.53 | $26.66 | $26.33 | $26.58 | $19.30 | 1,363,271 |
| 2016-05-06 | $26.04 | $26.46 | $25.94 | $26.45 | $19.21 | 4,420,145 |
| 2016-05-05 | $25.75 | $26.04 | $25.59 | $26.00 | $18.88 | 1,930,718 |
| 2016-05-04 | $25.21 | $25.80 | $25.05 | $25.74 | $18.69 | 1,797,246 |
| 2016-05-03 | $25.37 | $25.44 | $25.20 | $25.31 | $18.38 | 2,276,008 |
| 2016-05-02 | $25.38 | $25.51 | $25.27 | $25.40 | $18.44 | 3,663,933 |
| 2016-04-29 | $25.38 | $25.41 | $24.93 | $25.25 | $18.33 | 7,498,791 |
| 2016-04-28 | $25.82 | $26.05 | $25.63 | $25.77 | $18.71 | 1,037,709 |
| 2016-04-27 | $25.75 | $26.28 | $25.69 | $25.91 | $18.81 | 1,243,887 |
| 2016-04-26 | $25.49 | $25.78 | $25.39 | $25.75 | $18.70 | 1,133,207 |
| 2016-04-25 | $24.95 | $25.47 | $24.95 | $25.47 | $18.49 | 460,208 |
| 2016-04-22 | $24.91 | $25.29 | $24.91 | $25.06 | $18.20 | 693,928 |
| 2016-04-21 | $25.22 | $25.38 | $24.75 | $24.86 | $18.05 | 525,766 |
| 2016-04-20 | $25.66 | $25.71 | $25.17 | $25.24 | $18.33 | 407,634 |
| 2016-04-19 | $25.53 | $25.73 | $25.16 | $25.68 | $18.65 | 681,115 |
| 2016-04-18 | $25.46 | $25.59 | $25.33 | $25.50 | $18.52 | 839,283 |
| 2016-04-15 | $25.44 | $25.63 | $25.44 | $25.49 | $18.51 | 1,523,209 |
| 2016-04-14 | $25.59 | $25.69 | $25.28 | $25.50 | $18.52 | 984,361 |
| 2016-04-13 | $25.89 | $25.89 | $25.49 | $25.66 | $18.63 | 861,729 |
| 2016-04-12 | $25.33 | $25.79 | $25.28 | $25.77 | $18.71 | 1,540,797 |
| 2016-04-11 | $25.22 | $25.43 | $25.09 | $25.19 | $18.29 | 881,097 |
| 2016-04-08 | $25.16 | $25.49 | $25.00 | $25.33 | $18.39 | 995,818 |
| 2016-04-07 | $24.95 | $25.20 | $24.86 | $25.00 | $18.15 | 472,910 |
| 2016-04-06 | $25.25 | $25.30 | $24.98 | $25.13 | $18.25 | 689,963 |
| 2016-04-05 | $25.23 | $25.36 | $25.04 | $25.30 | $18.37 | 994,884 |
| 2016-04-04 | $25.56 | $25.72 | $25.35 | $25.40 | $18.44 | 1,003,371 |
| 2016-04-01 | $25.19 | $25.58 | $25.11 | $25.51 | $18.52 | 1,267,990 |
| 2016-03-31 | $25.47 | $25.62 | $25.31 | $25.62 | $18.43 | 1,169,590 |
| 2016-03-30 | $25.42 | $25.57 | $25.31 | $25.48 | $18.33 | 947,065 |
| 2016-03-29 | $24.75 | $25.42 | $24.66 | $25.41 | $18.28 | 1,020,082 |
| 2016-03-28 | $24.35 | $24.76 | $24.26 | $24.71 | $17.77 | 1,183,184 |
| 2016-03-24 | $24.19 | $24.37 | $24.00 | $24.28 | $17.46 | 1,290,299 |
| 2016-03-23 | $24.57 | $24.75 | $24.26 | $24.26 | $17.45 | 1,552,303 |
| 2016-03-22 | $24.29 | $24.48 | $24.16 | $24.39 | $17.54 | 1,613,260 |
| 2016-03-21 | $24.59 | $24.83 | $24.38 | $24.40 | $17.55 | 696,189 |
| 2016-03-18 | $24.83 | $24.93 | $24.54 | $24.59 | $17.69 | 1,363,477 |
| 2016-03-17 | $24.50 | $24.94 | $24.41 | $24.83 | $17.86 | 1,016,723 |
| 2016-03-16 | $24.13 | $24.50 | $24.01 | $24.45 | $17.58 | 1,600,788 |
| 2016-03-15 | $24.16 | $24.52 | $24.10 | $24.35 | $17.51 | 1,320,947 |
| 2016-03-14 | $24.51 | $24.60 | $24.08 | $24.27 | $17.46 | 1,404,148 |
| 2016-03-11 | $24.43 | $24.59 | $24.18 | $24.56 | $17.66 | 943,673 |
| 2016-03-10 | $24.38 | $24.59 | $23.98 | $24.18 | $17.39 | 798,368 |
| 2016-03-09 | $24.03 | $24.39 | $24.02 | $24.25 | $17.44 | 941,497 |
| 2016-03-08 | $24.07 | $24.24 | $23.84 | $23.92 | $17.20 | 1,422,119 |
| 2016-03-07 | $23.85 | $24.06 | $23.84 | $24.04 | $17.29 | 1,531,704 |
| 2016-03-04 | $24.06 | $24.11 | $23.85 | $24.00 | $17.26 | 1,848,463 |
| 2016-03-03 | $24.17 | $24.30 | $24.05 | $24.15 | $17.37 | 1,366,383 |
| 2016-03-02 | $23.73 | $24.12 | $23.03 | $24.11 | $17.34 | 3,130,964 |
| 2016-03-01 | $23.63 | $24.42 | $23.56 | $23.80 | $17.12 | 3,605,279 |
| 2016-02-29 | $23.70 | $23.87 | $23.34 | $23.43 | $16.85 | 2,641,625 |
| 2016-02-26 | $23.85 | $24.01 | $23.70 | $23.70 | $17.05 | 2,020,414 |
| 2016-02-25 | $23.69 | $24.06 | $23.57 | $23.94 | $17.22 | 2,611,681 |
| 2016-02-24 | $23.38 | $23.64 | $23.28 | $23.55 | $16.94 | 978,745 |
| 2016-02-23 | $23.41 | $23.63 | $22.71 | $23.49 | $16.89 | 1,518,309 |
| 2016-02-22 | $23.20 | $23.56 | $22.86 | $23.47 | $16.88 | 1,321,336 |
| 2016-02-19 | $23.25 | $23.66 | $22.86 | $23.33 | $16.78 | 1,287,032 |
| 2016-02-18 | $23.26 | $23.60 | $23.04 | $23.39 | $16.82 | 1,177,543 |
| 2016-02-17 | $22.91 | $23.49 | $22.83 | $23.16 | $16.66 | 2,217,114 |
| 2016-02-16 | $22.86 | $23.45 | $22.53 | $23.22 | $16.70 | 1,539,447 |
| 2016-02-12 | $22.43 | $23.05 | $22.33 | $22.66 | $16.30 | 2,013,794 |
| 2016-02-11 | $21.87 | $22.30 | $21.70 | $22.22 | $15.98 | 3,232,225 |
| 2016-02-10 | $22.18 | $22.83 | $22.12 | $22.14 | $15.92 | 3,743,148 |
| 2016-02-09 | $21.10 | $22.69 | $21.03 | $22.15 | $15.93 | 7,200,037 |
| 2016-02-08 | $22.86 | $23.44 | $19.91 | $21.10 | $15.18 | 20,863,989 |
| 2016-02-05 | $26.57 | $26.66 | $26.28 | $26.42 | $19.00 | 968,332 |
| 2016-02-04 | $26.67 | $26.86 | $26.56 | $26.64 | $19.16 | 933,116 |
| 2016-02-03 | $26.55 | $26.87 | $26.48 | $26.76 | $19.25 | 1,038,616 |
| 2016-02-02 | $26.67 | $26.98 | $26.26 | $26.41 | $18.99 | 1,065,291 |
| 2016-02-01 | $26.45 | $26.93 | $26.17 | $26.70 | $19.20 | 2,210,556 |
| 2016-01-29 | $26.20 | $26.66 | $25.94 | $26.62 | $19.15 | 1,413,307 |
| 2016-01-28 | $26.02 | $26.22 | $25.93 | $26.01 | $18.71 | 1,480,006 |
| 2016-01-27 | $26.00 | $26.19 | $25.48 | $25.84 | $18.58 | 1,397,747 |
| 2016-01-26 | $25.65 | $26.17 | $25.64 | $26.13 | $18.79 | 1,378,220 |
| 2016-01-25 | $25.75 | $26.05 | $25.49 | $25.52 | $18.35 | 1,003,949 |
| 2016-01-22 | $25.44 | $25.78 | $25.35 | $25.76 | $18.53 | 1,995,293 |
| 2016-01-21 | $25.28 | $25.83 | $25.11 | $25.20 | $18.12 | 1,080,756 |
| 2016-01-20 | $25.41 | $25.48 | $24.59 | $25.11 | $18.06 | 1,700,117 |
| 2016-01-19 | $25.34 | $25.78 | $25.34 | $25.63 | $18.43 | 1,052,751 |
| 2016-01-15 | $24.76 | $25.31 | $24.58 | $25.24 | $18.15 | 2,445,090 |
| 2016-01-14 | $25.44 | $25.47 | $25.06 | $25.08 | $18.04 | 1,295,642 |
| 2016-01-13 | $25.33 | $25.85 | $25.11 | $25.34 | $18.22 | 1,752,306 |
| 2016-01-12 | $25.74 | $25.77 | $25.07 | $25.18 | $18.11 | 1,241,831 |
| 2016-01-11 | $25.37 | $25.71 | $25.37 | $25.47 | $18.32 | 1,191,898 |
| 2016-01-08 | $25.76 | $25.86 | $25.22 | $25.26 | $18.17 | 1,222,977 |
| 2016-01-07 | $25.64 | $26.02 | $25.52 | $25.69 | $18.48 | 1,379,564 |
| 2016-01-06 | $25.71 | $26.10 | $25.70 | $26.05 | $18.74 | 1,716,667 |
| 2016-01-05 | $25.28 | $26.00 | $25.28 | $25.93 | $18.65 | 1,556,946 |
| 2016-01-04 | $25.38 | $25.46 | $25.11 | $25.22 | $18.14 | 1,889,586 |
| 2015-12-31 | $26.03 | $26.14 | $25.82 | $25.82 | $18.39 | 1,253,268 |
| 2015-12-30 | $25.88 | $26.13 | $25.86 | $26.04 | $18.55 | 1,147,401 |
| 2015-12-29 | $25.75 | $26.12 | $25.59 | $25.94 | $18.48 | 1,575,835 |
| 2015-12-28 | $25.51 | $25.73 | $25.15 | $25.72 | $18.32 | 884,568 |
| 2015-12-24 | $25.66 | $25.70 | $25.52 | $25.60 | $18.23 | 330,525 |
| 2015-12-23 | $25.58 | $25.75 | $25.52 | $25.70 | $18.31 | 1,173,803 |
| 2015-12-22 | $25.44 | $25.70 | $25.34 | $25.51 | $18.17 | 1,618,875 |
| 2015-12-21 | $25.23 | $25.51 | $25.04 | $25.42 | $18.11 | 1,732,698 |
| 2015-12-18 | $25.24 | $25.44 | $24.80 | $25.06 | $17.85 | 3,882,379 |
| 2015-12-17 | $25.44 | $25.50 | $25.16 | $25.16 | $17.92 | 2,495,989 |
| 2015-12-16 | $25.12 | $25.44 | $25.02 | $25.38 | $18.08 | 2,086,178 |
| 2015-12-15 | $24.88 | $25.19 | $24.88 | $25.04 | $17.84 | 1,921,959 |
| 2015-12-14 | $24.48 | $24.86 | $24.39 | $24.83 | $17.69 | 1,721,241 |
| 2015-12-11 | $24.52 | $24.72 | $24.29 | $24.50 | $17.45 | 1,316,633 |
| 2015-12-10 | $24.81 | $24.90 | $24.48 | $24.48 | $17.44 | 1,092,906 |
| 2015-12-09 | $24.86 | $24.99 | $24.31 | $24.77 | $17.64 | 1,125,265 |
| 2015-12-08 | $24.89 | $25.03 | $24.76 | $24.93 | $17.76 | 1,054,778 |
| 2015-12-07 | $24.84 | $25.04 | $24.76 | $24.99 | $17.80 | 1,656,850 |
| 2015-12-04 | $24.56 | $25.03 | $24.35 | $24.90 | $17.74 | 1,305,716 |
| 2015-12-03 | $24.88 | $24.92 | $24.33 | $24.51 | $17.46 | 1,810,606 |
| 2015-12-02 | $25.50 | $25.73 | $24.88 | $24.90 | $17.74 | 981,142 |
| 2015-12-01 | $25.22 | $25.56 | $25.07 | $25.54 | $18.19 | 1,057,312 |
| 2015-11-30 | $25.29 | $25.38 | $24.97 | $25.11 | $17.89 | 1,721,282 |
| 2015-11-27 | $24.99 | $25.30 | $24.96 | $25.27 | $18.00 | 371,113 |
| 2015-11-25 | $24.81 | $25.08 | $24.78 | $25.00 | $17.81 | 622,499 |
| 2015-11-24 | $24.81 | $24.91 | $24.58 | $24.79 | $17.66 | 1,777,665 |
| 2015-11-23 | $25.12 | $25.20 | $24.92 | $24.98 | $17.79 | 806,520 |
| 2015-11-20 | $25.10 | $25.25 | $24.94 | $25.09 | $17.87 | 2,142,488 |
| 2015-11-19 | $25.11 | $25.19 | $24.51 | $24.94 | $17.76 | 1,279,392 |
| 2015-11-18 | $24.87 | $25.11 | $24.69 | $25.11 | $17.89 | 613,062 |
| 2015-11-17 | $24.66 | $24.98 | $24.51 | $24.82 | $17.68 | 970,596 |
| 2015-11-16 | $24.53 | $24.73 | $24.29 | $24.71 | $17.60 | 1,252,724 |
| 2015-11-13 | $24.94 | $25.28 | $24.52 | $24.57 | $17.50 | 1,038,470 |
| 2015-11-12 | $25.04 | $25.18 | $24.87 | $24.90 | $17.74 | 677,265 |
| 2015-11-11 | $25.16 | $25.22 | $24.96 | $25.12 | $17.89 | 1,128,488 |
| 2015-11-10 | $24.64 | $25.13 | $24.62 | $25.11 | $17.89 | 1,213,730 |
| 2015-11-09 | $24.84 | $24.87 | $24.26 | $24.64 | $17.55 | 2,076,289 |
| 2015-11-06 | $25.78 | $25.88 | $24.83 | $24.95 | $17.77 | 1,670,478 |
| 2015-11-05 | $25.83 | $26.23 | $25.76 | $26.08 | $18.58 | 1,966,312 |
| 2015-11-04 | $25.73 | $25.95 | $25.71 | $25.82 | $18.39 | 1,118,997 |
| 2015-11-03 | $25.88 | $25.98 | $25.51 | $25.74 | $18.33 | 16,284,990 |
| 2015-11-02 | $25.62 | $25.98 | $25.46 | $25.96 | $18.49 | 1,549,123 |
| 2015-10-30 | $25.56 | $25.72 | $25.49 | $25.62 | $18.25 | 3,228,119 |
| 2015-10-29 | $25.57 | $26.20 | $25.51 | $25.52 | $18.18 | 2,258,230 |
| 2015-10-28 | $26.07 | $26.31 | $25.39 | $25.57 | $18.21 | 3,318,711 |
| 2015-10-27 | $26.01 | $26.48 | $25.71 | $26.07 | $18.57 | 2,867,880 |
| 2015-10-26 | $25.78 | $25.85 | $25.65 | $25.76 | $18.35 | 2,445,493 |
| 2015-10-23 | $25.73 | $25.95 | $25.56 | $25.77 | $18.36 | 2,809,468 |
| 2015-10-22 | $25.28 | $25.80 | $24.65 | $25.70 | $18.31 | 2,520,544 |
| 2015-10-21 | $25.29 | $25.47 | $24.71 | $25.21 | $17.96 | 1,348,055 |
| 2015-10-20 | $25.22 | $25.40 | $24.87 | $25.25 | $17.99 | 1,031,767 |
| 2015-10-19 | $24.97 | $25.30 | $24.97 | $25.27 | $18.00 | 607,011 |
| 2015-10-16 | $24.82 | $25.16 | $24.79 | $25.03 | $17.83 | 684,981 |
| 2015-10-15 | $24.52 | $24.78 | $24.45 | $24.76 | $17.64 | 1,231,078 |
| 2015-10-14 | $24.81 | $24.81 | $24.45 | $24.47 | $17.43 | 1,192,817 |
| 2015-10-13 | $24.78 | $24.95 | $24.65 | $24.73 | $17.61 | 742,030 |
| 2015-10-12 | $24.72 | $24.95 | $24.63 | $24.88 | $17.72 | 1,255,315 |
| 2015-10-09 | $24.63 | $24.71 | $24.48 | $24.65 | $17.56 | 1,203,398 |
| 2015-10-08 | $24.32 | $24.68 | $24.18 | $24.62 | $17.54 | 1,254,962 |
| 2015-10-07 | $24.13 | $24.35 | $24.03 | $24.35 | $17.34 | 1,333,858 |
| 2015-10-06 | $23.95 | $24.18 | $23.94 | $24.07 | $17.14 | 1,173,672 |
| 2015-10-05 | $23.62 | $23.99 | $23.62 | $23.99 | $17.09 | 915,556 |
| 2015-10-02 | $23.36 | $23.54 | $23.01 | $23.51 | $16.75 | 1,248,792 |
| 2015-10-01 | $23.30 | $23.72 | $23.05 | $23.23 | $16.55 | 1,139,817 |
| 2015-09-30 | $23.53 | $23.74 | $23.37 | $23.48 | $16.56 | 1,168,375 |
| 2015-09-29 | $23.27 | $23.38 | $23.13 | $23.34 | $16.47 | 1,303,603 |
| 2015-09-28 | $23.28 | $23.51 | $22.97 | $23.20 | $16.37 | 1,875,469 |
| 2015-09-25 | $23.70 | $23.99 | $23.39 | $23.39 | $16.50 | 2,328,171 |
| 2015-09-24 | $23.77 | $24.01 | $23.49 | $23.60 | $16.65 | 1,091,031 |
| 2015-09-23 | $23.73 | $23.90 | $23.62 | $23.81 | $16.80 | 1,279,980 |
| 2015-09-22 | $23.84 | $24.01 | $23.63 | $23.68 | $16.71 | 1,361,434 |
| 2015-09-21 | $24.08 | $24.36 | $23.93 | $24.01 | $16.94 | 1,885,606 |
| 2015-09-18 | $23.77 | $24.29 | $23.63 | $23.93 | $16.88 | 3,304,857 |
| 2015-09-17 | $23.65 | $24.29 | $23.59 | $23.96 | $16.90 | 1,102,449 |
| 2015-09-16 | $23.46 | $23.72 | $23.34 | $23.68 | $16.71 | 778,593 |
| 2015-09-15 | $23.18 | $23.51 | $23.03 | $23.46 | $16.55 | 1,123,217 |
| 2015-09-14 | $23.14 | $23.17 | $22.64 | $23.14 | $16.32 | 923,169 |
| 2015-09-11 | $22.45 | $23.15 | $22.32 | $23.14 | $16.32 | 1,951,782 |
| 2015-09-10 | $22.15 | $22.73 | $22.15 | $22.48 | $15.86 | 1,142,204 |
| 2015-09-09 | $22.63 | $22.78 | $22.25 | $22.29 | $15.72 | 1,156,711 |
| 2015-09-08 | $22.41 | $22.60 | $22.33 | $22.52 | $15.89 | 950,328 |
Brixmor Property Group Inc (BRX) News Headlines
.jpg)
Cushion your portfolio in rocky times with these buy-rated dividend payers, Goldman says
Tough markets call for solid dividends. The bank highlighted a few of its favorite names.
cnbc.com March 24, 2025Recent Brixmor Property Group Inc (BRX) News
Similar Companies to Brixmor Property Group Inc (BRX) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |