Equinor ASA (EQNR) Exchange: NYSE
Data as of Aug. 22, 2025
$25.17 ($0.20) 0.80%
Equinor ASA - Daily Information
Click for more stock information on Equinor ASA.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.87 |
| Previous Close | $25.17 |
| High | $25.21 |
| Low | $24.86 |
| Adjusted Open | $24.87 |
| Previous Adjusted Close | $25.17 |
| Adjusted High | $25.21 |
| Adjusted Low | $24.86 |
Invest in Equinor ASA (EQNR)
Key People Equinor ASA
| Employee | Position |
|---|---|
| Anders Opedal | President & Chief Executive Officer |
| Jannicke Nilsson | Chief Operating Officer |
| Ulrica Fearn | Chief Financial Officer & Executive Vice President |
| Carri Ann Lockhart | Executive VP-Technology, Digital & Innovation |
| Helge Haugane | Vice President-Finance & Control |
| Benedicte Nordang | Vice President-Project Management & Control |
| Siv Helen Rygh Torstensen | Executive Vice President-Legal & Compliance |
| Tore Loseth | Executive Vice President-Exploration |
| Ingunn Svegården | Vice President-Emerging Regions |
| Trond Straume | Deputy Member |
| Pål Eitrheim | Executive Vice President-Renewables |
| Kjetil Hove | Executive VP-Exploration & Production Norway |
| Tim Dodson | VP-Strategy Execution & Business Development |
| Svein Skeie | Senior VP, CFO-Performance Management & Risk |
| Arne Sigve Nylund | Executive VP-Projects, Drilling & Procurement |
| Trude Venset Sleire | Director-Strategy & Business Development |
| Al Cook | EVP-Development & Production International |
| Hilde Møllerstad | Director |
| Stig Lægreid | Director |
| Per Martin Labråten | Director |
| Irene Rummelhoff | Executive VP-Marketing, Midstream & Processing |
| Jon Arnt Jacobsen | Senior Vice President-Corporate Audit |
| Peter W. Hutton | Senior Vice President-Investor Relations |
| Ana Fonseca Nordang | Senior Vice President-People & Organisation |
| Jon Erik Reinhardsen | Chairman |
| Finn Bjørn Ruyter | Independent Director |
| Tove Andersen | Independent Director |
| Jonathan Lewis | Independent Non-Executive Director |
| Bjørn Tore Godal | Independent Non-Executive Director |
| Rebekka Glasser Herlofsen | Independent Director |
| Jeroen van der Veer | Vice Chairman |
| Anne Drinkwater | Independent Non-Executive Director |
Company Profile Equinor ASA
Exchange: NYSE
IPO Date: May 16, 2018
Employees: 7,000
Sector: Energy
Industry: Oil & Gas Integrated
Website: Equinor ASA Website
Address: Forusbeen 50, 4035 Stavanger, Norway
Historical Stock Data for Equinor ASA (EQNR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $24.87 | $25.21 | $24.86 | $25.17 | $25.17 | 2,158,128 |
| 2025-08-21 | $24.67 | $25.04 | $24.58 | $24.97 | $24.97 | 4,309,736 |
| 2025-08-20 | $24.21 | $24.47 | $24.20 | $24.38 | $24.38 | 3,432,312 |
| 2025-08-19 | $23.91 | $24.17 | $23.75 | $23.85 | $23.85 | 3,517,606 |
| 2025-08-18 | $24.27 | $24.55 | $24.14 | $24.42 | $24.42 | 3,198,049 |
| 2025-08-15 | $24.44 | $24.69 | $24.41 | $24.54 | $24.54 | 2,687,770 |
| 2025-08-14 | $24.40 | $24.57 | $24.31 | $24.50 | $24.50 | 2,570,237 |
| 2025-08-13 | $24.29 | $24.61 | $24.27 | $24.59 | $24.59 | 4,313,698 |
| 2025-08-12 | $24.31 | $24.57 | $24.25 | $24.32 | $24.32 | 2,685,947 |
| 2025-08-11 | $24.50 | $24.59 | $24.18 | $24.28 | $24.28 | 2,833,529 |
| 2025-08-08 | $25.09 | $25.25 | $24.42 | $24.50 | $24.50 | 5,633,151 |
| 2025-08-07 | $24.71 | $25.04 | $24.65 | $24.79 | $24.79 | 4,783,813 |
| 2025-08-06 | $25.52 | $25.98 | $24.22 | $24.75 | $24.75 | 9,897,614 |
| 2025-08-05 | $25.12 | $25.39 | $25.05 | $25.17 | $25.17 | 3,511,936 |
| 2025-08-04 | $25.22 | $25.39 | $25.16 | $25.22 | $25.22 | 2,884,925 |
| 2025-08-01 | $26.00 | $26.04 | $25.30 | $25.45 | $25.45 | 2,791,897 |
| 2025-07-31 | $25.64 | $26.06 | $25.60 | $25.75 | $25.75 | 2,375,160 |
| 2025-07-30 | $25.96 | $26.18 | $25.70 | $25.86 | $25.86 | 4,602,599 |
| 2025-07-29 | $26.19 | $27.07 | $26.19 | $27.06 | $27.06 | 7,227,427 |
| 2025-07-28 | $25.82 | $26.19 | $25.78 | $26.08 | $26.08 | 3,885,033 |
| 2025-07-25 | $25.49 | $25.54 | $25.29 | $25.36 | $25.36 | 3,283,026 |
| 2025-07-24 | $25.40 | $25.88 | $25.38 | $25.68 | $25.68 | 4,832,400 |
| 2025-07-23 | $25.33 | $25.95 | $25.16 | $25.95 | $25.95 | 9,197,310 |
| 2025-07-22 | $25.73 | $25.94 | $25.54 | $25.60 | $25.60 | 4,551,473 |
| 2025-07-21 | $25.83 | $25.90 | $25.58 | $25.58 | $25.58 | 2,543,078 |
| 2025-07-18 | $26.10 | $26.23 | $25.62 | $25.70 | $25.70 | 3,242,586 |
| 2025-07-17 | $25.45 | $25.77 | $25.43 | $25.73 | $25.73 | 2,426,540 |
| 2025-07-16 | $25.57 | $25.84 | $25.43 | $25.75 | $25.75 | 2,300,363 |
| 2025-07-15 | $26.10 | $26.17 | $25.65 | $25.73 | $25.73 | 2,700,458 |
| 2025-07-14 | $27.12 | $27.12 | $26.31 | $26.38 | $26.38 | 3,771,920 |
| 2025-07-11 | $26.74 | $27.18 | $26.69 | $27.10 | $27.10 | 4,482,049 |
| 2025-07-10 | $26.28 | $26.69 | $26.25 | $26.68 | $26.68 | 2,710,919 |
| 2025-07-09 | $26.28 | $26.44 | $26.16 | $26.36 | $26.36 | 3,398,737 |
| 2025-07-08 | $25.55 | $26.18 | $25.48 | $26.10 | $26.10 | 3,159,407 |
| 2025-07-07 | $25.50 | $25.65 | $25.26 | $25.48 | $25.48 | 2,812,091 |
| 2025-07-03 | $25.79 | $25.89 | $25.64 | $25.69 | $25.69 | 1,933,476 |
| 2025-07-02 | $25.57 | $25.96 | $25.37 | $25.91 | $25.91 | 5,000,782 |
| 2025-07-01 | $25.37 | $25.52 | $25.20 | $25.24 | $25.24 | 5,038,547 |
| 2025-06-30 | $25.08 | $25.22 | $25.04 | $25.14 | $25.14 | 2,798,006 |
| 2025-06-27 | $25.31 | $25.33 | $25.05 | $25.11 | $25.11 | 2,664,352 |
| 2025-06-26 | $25.21 | $25.35 | $25.04 | $25.19 | $25.19 | 4,266,056 |
| 2025-06-25 | $24.97 | $25.17 | $24.83 | $25.10 | $25.10 | 5,851,355 |
| 2025-06-24 | $25.29 | $25.56 | $25.13 | $25.15 | $25.15 | 6,348,470 |
| 2025-06-23 | $27.67 | $27.76 | $26.37 | $26.49 | $26.49 | 9,850,717 |
| 2025-06-20 | $27.52 | $27.83 | $27.52 | $27.77 | $27.77 | 4,653,849 |
| 2025-06-18 | $28.06 | $28.24 | $27.65 | $27.82 | $27.82 | 4,561,756 |
| 2025-06-17 | $28.09 | $28.27 | $27.93 | $28.08 | $28.08 | 3,069,534 |
| 2025-06-16 | $27.80 | $28.11 | $27.38 | $27.62 | $27.62 | 6,206,033 |
| 2025-06-13 | $27.48 | $27.80 | $27.22 | $27.75 | $27.75 | 6,602,126 |
| 2025-06-12 | $26.00 | $26.41 | $25.93 | $26.39 | $26.39 | 3,131,936 |
| 2025-06-11 | $25.41 | $25.92 | $25.32 | $25.92 | $25.92 | 2,493,257 |
| 2025-06-10 | $25.04 | $25.37 | $25.01 | $25.22 | $25.22 | 3,280,466 |
| 2025-06-09 | $24.61 | $24.79 | $24.36 | $24.70 | $24.70 | 1,905,022 |
| 2025-06-06 | $24.30 | $24.58 | $24.28 | $24.52 | $24.52 | 2,173,983 |
| 2025-06-05 | $24.49 | $24.49 | $24.18 | $24.23 | $24.23 | 2,213,671 |
| 2025-06-04 | $24.39 | $24.59 | $24.01 | $24.03 | $24.03 | 3,071,916 |
| 2025-06-03 | $24.04 | $24.41 | $23.86 | $24.27 | $24.27 | 2,906,217 |
| 2025-06-02 | $24.37 | $24.44 | $24.09 | $24.32 | $24.32 | 4,223,935 |
| 2025-05-30 | $23.71 | $23.74 | $23.32 | $23.49 | $23.49 | 6,009,494 |
| 2025-05-29 | $24.00 | $24.09 | $23.69 | $23.93 | $23.93 | 2,304,823 |
| 2025-05-28 | $24.17 | $24.20 | $23.91 | $24.04 | $24.04 | 3,495,860 |
| 2025-05-27 | $24.50 | $24.62 | $24.18 | $24.29 | $24.29 | 3,911,519 |
| 2025-05-23 | $23.48 | $23.86 | $23.47 | $23.82 | $23.82 | 2,158,365 |
| 2025-05-22 | $23.34 | $23.66 | $23.06 | $23.50 | $23.50 | 4,608,548 |
| 2025-05-21 | $24.08 | $24.11 | $23.61 | $23.62 | $23.62 | 4,580,904 |
| 2025-05-20 | $23.70 | $23.84 | $23.58 | $23.66 | $23.66 | 4,989,675 |
| 2025-05-19 | $23.40 | $23.43 | $23.00 | $23.11 | $23.11 | 4,793,611 |
| 2025-05-16 | $23.69 | $23.75 | $23.43 | $23.62 | $23.62 | 2,156,591 |
| 2025-05-15 | $23.40 | $23.59 | $23.21 | $23.57 | $23.57 | 2,531,279 |
| 2025-05-14 | $23.18 | $23.41 | $23.13 | $23.37 | $23.37 | 3,489,136 |
| 2025-05-13 | $23.32 | $23.71 | $23.22 | $23.63 | $23.63 | 3,180,957 |
| 2025-05-12 | $23.46 | $23.58 | $22.99 | $23.11 | $23.11 | 4,537,214 |
| 2025-05-09 | $23.15 | $23.19 | $22.92 | $23.03 | $23.03 | 4,999,347 |
| 2025-05-08 | $22.80 | $23.05 | $22.69 | $22.79 | $22.79 | 3,348,174 |
| 2025-05-07 | $23.03 | $23.06 | $22.76 | $22.89 | $22.89 | 3,627,378 |
| 2025-05-06 | $23.45 | $23.63 | $23.25 | $23.27 | $23.27 | 3,939,140 |
| 2025-05-05 | $23.17 | $23.24 | $23.02 | $23.09 | $23.09 | 4,178,707 |
| 2025-05-02 | $23.16 | $23.30 | $22.78 | $23.25 | $23.25 | 8,040,000 |
| 2025-05-01 | $22.15 | $22.50 | $21.96 | $22.32 | $22.32 | 6,187,322 |
| 2025-04-30 | $22.85 | $23.03 | $22.14 | $22.29 | $22.29 | 6,394,695 |
| 2025-04-29 | $22.87 | $23.20 | $22.79 | $23.08 | $23.08 | 6,226,280 |
| 2025-04-28 | $22.69 | $22.95 | $22.67 | $22.90 | $22.90 | 3,684,597 |
| 2025-04-25 | $22.61 | $22.79 | $22.48 | $22.66 | $22.66 | 3,448,521 |
| 2025-04-24 | $23.00 | $23.03 | $22.82 | $22.92 | $22.92 | 2,304,858 |
| 2025-04-23 | $23.38 | $23.38 | $22.65 | $22.85 | $22.85 | 3,873,058 |
| 2025-04-22 | $23.34 | $23.72 | $23.16 | $23.24 | $23.24 | 4,830,320 |
| 2025-04-21 | $23.11 | $23.16 | $22.59 | $23.04 | $23.04 | 3,565,955 |
| 2025-04-17 | $22.96 | $23.59 | $22.95 | $23.32 | $23.32 | 4,821,504 |
| 2025-04-16 | $23.29 | $23.63 | $23.23 | $23.44 | $23.44 | 1,908,516 |
| 2025-04-15 | $23.33 | $23.47 | $23.03 | $23.06 | $23.06 | 3,067,194 |
| 2025-04-14 | $23.60 | $23.60 | $23.08 | $23.43 | $23.43 | 2,762,258 |
| 2025-04-11 | $22.87 | $23.43 | $22.54 | $23.25 | $23.25 | 4,454,160 |
| 2025-04-10 | $22.95 | $22.96 | $22.05 | $22.56 | $22.56 | 3,835,750 |
| 2025-04-09 | $21.69 | $23.86 | $21.41 | $23.43 | $23.43 | 6,655,929 |
| 2025-04-08 | $23.36 | $23.37 | $21.73 | $22.04 | $22.04 | 6,237,637 |
| 2025-04-07 | $22.40 | $23.69 | $22.23 | $22.76 | $22.76 | 6,949,421 |
| 2025-04-04 | $24.08 | $24.27 | $23.30 | $23.41 | $23.41 | 6,252,924 |
| 2025-04-03 | $25.39 | $25.76 | $25.33 | $25.49 | $25.49 | 4,578,848 |
| 2025-04-02 | $26.80 | $26.82 | $26.44 | $26.77 | $26.77 | 3,025,481 |
| 2025-04-01 | $26.83 | $26.99 | $26.66 | $26.92 | $26.92 | 3,116,922 |
| 2025-03-31 | $26.13 | $26.57 | $26.08 | $26.45 | $26.45 | 2,538,393 |
| 2025-03-28 | $26.14 | $26.20 | $25.90 | $26.03 | $26.03 | 1,808,881 |
| 2025-03-27 | $25.86 | $26.32 | $25.76 | $26.14 | $26.14 | 3,605,949 |
| 2025-03-26 | $25.92 | $26.17 | $25.89 | $25.97 | $25.97 | 1,983,941 |
| 2025-03-25 | $25.93 | $26.16 | $25.39 | $25.62 | $25.62 | 4,389,566 |
| 2025-03-24 | $25.48 | $25.66 | $25.40 | $25.54 | $25.54 | 3,252,338 |
| 2025-03-21 | $25.68 | $25.76 | $25.53 | $25.67 | $25.67 | 2,926,503 |
| 2025-03-20 | $24.96 | $25.42 | $24.92 | $25.32 | $25.32 | 2,350,297 |
| 2025-03-19 | $24.98 | $25.25 | $24.94 | $25.15 | $25.15 | 2,942,776 |
| 2025-03-18 | $24.81 | $24.86 | $24.58 | $24.71 | $24.71 | 4,461,001 |
| 2025-03-17 | $24.64 | $24.82 | $24.56 | $24.70 | $24.70 | 2,354,478 |
| 2025-03-14 | $23.85 | $24.35 | $23.71 | $24.29 | $24.29 | 2,637,728 |
| 2025-03-13 | $24.12 | $24.34 | $23.49 | $23.78 | $23.78 | 6,638,450 |
| 2025-03-12 | $23.89 | $24.15 | $23.59 | $24.05 | $24.05 | 4,217,544 |
| 2025-03-11 | $24.50 | $24.59 | $23.82 | $23.93 | $23.93 | 5,956,403 |
| 2025-03-10 | $24.19 | $24.54 | $23.95 | $24.15 | $24.15 | 5,459,816 |
| 2025-03-07 | $23.16 | $23.43 | $22.97 | $23.17 | $23.17 | 4,473,104 |
| 2025-03-06 | $22.45 | $22.62 | $22.10 | $22.37 | $22.37 | 5,021,747 |
| 2025-03-05 | $22.43 | $22.50 | $22.05 | $22.41 | $22.41 | 2,647,801 |
| 2025-03-04 | $22.17 | $22.66 | $22.00 | $22.48 | $22.48 | 3,293,109 |
| 2025-03-03 | $23.40 | $23.49 | $22.43 | $22.66 | $22.66 | 6,280,770 |
| 2025-02-28 | $22.78 | $23.95 | $22.68 | $23.39 | $23.39 | 6,668,557 |
| 2025-02-27 | $22.93 | $23.10 | $22.74 | $22.93 | $22.93 | 4,105,339 |
| 2025-02-26 | $22.82 | $22.94 | $22.46 | $22.63 | $22.63 | 5,154,415 |
| 2025-02-25 | $23.12 | $23.22 | $22.64 | $22.81 | $22.81 | 4,655,083 |
| 2025-02-24 | $23.25 | $23.42 | $23.07 | $23.35 | $23.35 | 2,730,414 |
| 2025-02-21 | $23.23 | $23.40 | $23.12 | $23.24 | $23.24 | 3,621,396 |
| 2025-02-20 | $23.26 | $23.49 | $23.17 | $23.48 | $23.48 | 2,946,193 |
| 2025-02-19 | $23.14 | $23.50 | $22.92 | $23.07 | $23.07 | 5,122,454 |
| 2025-02-18 | $22.51 | $23.32 | $22.42 | $23.16 | $23.16 | 6,699,296 |
| 2025-02-14 | $23.30 | $23.52 | $23.05 | $23.09 | $23.09 | 3,000,435 |
| 2025-02-13 | $23.27 | $23.53 | $23.10 | $23.41 | $22.72 | 4,225,571 |
| 2025-02-12 | $24.05 | $24.16 | $22.92 | $23.27 | $22.59 | 8,149,499 |
| 2025-02-11 | $24.89 | $25.04 | $24.65 | $24.67 | $23.94 | 7,190,699 |
| 2025-02-10 | $24.20 | $24.62 | $24.14 | $24.55 | $23.83 | 8,354,278 |
| 2025-02-07 | $23.45 | $23.84 | $23.33 | $23.55 | $22.86 | 6,152,745 |
| 2025-02-06 | $23.95 | $24.00 | $22.90 | $23.06 | $22.38 | 11,743,174 |
| 2025-02-05 | $23.87 | $24.01 | $23.35 | $23.45 | $22.76 | 9,746,068 |
| 2025-02-04 | $23.85 | $24.85 | $23.85 | $24.78 | $24.05 | 5,126,542 |
| 2025-02-03 | $23.83 | $24.01 | $23.72 | $23.81 | $23.11 | 3,171,147 |
| 2025-01-31 | $24.29 | $24.37 | $23.92 | $23.99 | $23.28 | 3,295,014 |
| 2025-01-30 | $23.94 | $24.13 | $23.73 | $24.05 | $23.34 | 2,475,562 |
| 2025-01-29 | $23.76 | $23.99 | $23.74 | $23.90 | $23.20 | 2,828,811 |
| 2025-01-28 | $23.71 | $23.89 | $23.39 | $23.58 | $22.89 | 3,250,047 |
| 2025-01-27 | $23.73 | $23.87 | $23.48 | $23.54 | $22.85 | 4,175,840 |
| 2025-01-24 | $24.19 | $24.23 | $23.83 | $23.83 | $23.13 | 2,716,255 |
| 2025-01-23 | $24.45 | $24.58 | $24.17 | $24.23 | $23.52 | 3,121,121 |
| 2025-01-22 | $24.34 | $24.36 | $24.00 | $24.00 | $23.29 | 3,619,294 |
| 2025-01-21 | $24.17 | $24.74 | $24.02 | $24.55 | $23.83 | 4,258,333 |
| 2025-01-17 | $24.92 | $25.18 | $24.88 | $24.92 | $24.92 | 3,389,100 |
| 2025-01-16 | $25.02 | $25.20 | $24.99 | $25.06 | $25.06 | 3,679,162 |
| 2025-01-15 | $25.59 | $25.79 | $25.53 | $25.67 | $25.67 | 2,488,872 |
| 2025-01-14 | $25.64 | $25.71 | $25.35 | $25.51 | $25.51 | 5,255,599 |
| 2025-01-13 | $25.70 | $26.00 | $25.66 | $25.78 | $25.78 | 2,635,989 |
| 2025-01-10 | $25.80 | $25.89 | $25.19 | $25.27 | $25.27 | 3,162,605 |
| 2025-01-08 | $25.22 | $25.41 | $25.12 | $25.30 | $25.30 | 3,196,531 |
| 2025-01-07 | $25.44 | $26.06 | $25.40 | $25.85 | $25.85 | 4,618,371 |
| 2025-01-06 | $25.22 | $25.44 | $24.92 | $24.97 | $24.97 | 3,301,847 |
| 2025-01-03 | $25.04 | $25.21 | $24.92 | $25.20 | $25.20 | 2,488,791 |
| 2025-01-02 | $24.35 | $24.62 | $24.30 | $24.57 | $24.57 | 2,854,682 |
| 2024-12-31 | $23.36 | $23.89 | $23.34 | $23.69 | $23.69 | 2,345,163 |
| 2024-12-30 | $23.32 | $23.47 | $23.17 | $23.32 | $23.32 | 2,466,580 |
| 2024-12-27 | $22.91 | $23.17 | $22.87 | $23.06 | $23.06 | 2,626,396 |
| 2024-12-26 | $22.84 | $22.84 | $22.57 | $22.69 | $22.69 | 1,499,929 |
| 2024-12-24 | $22.69 | $22.88 | $22.59 | $22.79 | $22.79 | 654,667 |
| 2024-12-23 | $22.38 | $22.79 | $22.34 | $22.72 | $22.72 | 2,028,993 |
| 2024-12-20 | $22.14 | $22.42 | $22.12 | $22.29 | $22.29 | 2,332,270 |
| 2024-12-19 | $22.46 | $22.51 | $22.19 | $22.25 | $22.25 | 3,230,509 |
| 2024-12-18 | $22.45 | $22.57 | $21.85 | $21.88 | $21.88 | 2,072,316 |
| 2024-12-17 | $22.59 | $22.72 | $22.48 | $22.68 | $22.68 | 2,114,881 |
| 2024-12-16 | $22.61 | $22.71 | $22.30 | $22.35 | $22.35 | 2,760,959 |
| 2024-12-13 | $23.45 | $23.47 | $23.04 | $23.19 | $23.19 | 2,293,493 |
| 2024-12-12 | $23.45 | $23.54 | $23.25 | $23.28 | $23.28 | 3,445,799 |
| 2024-12-11 | $23.80 | $23.87 | $23.47 | $23.84 | $23.84 | 2,550,067 |
| 2024-12-10 | $23.89 | $23.95 | $23.60 | $23.63 | $23.63 | 2,568,302 |
| 2024-12-09 | $24.00 | $24.23 | $23.77 | $23.81 | $23.81 | 4,925,461 |
| 2024-12-06 | $23.78 | $23.78 | $23.19 | $23.23 | $23.23 | 2,749,114 |
| 2024-12-05 | $24.04 | $24.20 | $23.93 | $24.12 | $24.12 | 1,398,013 |
| 2024-12-04 | $24.58 | $24.58 | $23.92 | $23.99 | $23.99 | 2,711,107 |
| 2024-12-03 | $24.62 | $24.69 | $24.41 | $24.57 | $24.57 | 2,193,947 |
| 2024-12-02 | $24.28 | $24.32 | $23.92 | $24.10 | $24.10 | 1,916,018 |
| 2024-11-29 | $24.10 | $24.24 | $24.01 | $24.18 | $24.18 | 1,287,244 |
| 2024-11-27 | $24.21 | $24.50 | $24.16 | $24.37 | $24.37 | 2,181,347 |
| 2024-11-26 | $24.09 | $24.12 | $23.77 | $23.90 | $23.90 | 3,782,344 |
| 2024-11-25 | $24.64 | $24.72 | $24.33 | $24.36 | $24.36 | 2,830,591 |
| 2024-11-22 | $24.37 | $24.76 | $24.32 | $24.67 | $24.67 | 3,578,296 |
| 2024-11-21 | $25.06 | $25.16 | $24.81 | $24.89 | $24.89 | 4,661,494 |
| 2024-11-20 | $24.27 | $24.58 | $24.23 | $24.55 | $24.55 | 4,991,078 |
| 2024-11-19 | $23.60 | $23.97 | $23.55 | $23.67 | $23.67 | 3,431,500 |
| 2024-11-18 | $24.17 | $24.39 | $24.10 | $24.22 | $23.52 | 3,141,965 |
| 2024-11-15 | $23.71 | $24.35 | $23.61 | $23.96 | $23.27 | 6,133,250 |
| 2024-11-14 | $23.62 | $23.82 | $23.50 | $23.69 | $23.69 | 9,806,737 |
| 2024-11-13 | $22.53 | $22.81 | $22.31 | $22.67 | $22.67 | 3,444,577 |
| 2024-11-12 | $22.70 | $22.70 | $22.42 | $22.52 | $22.52 | 3,740,169 |
| 2024-11-11 | $22.73 | $22.98 | $22.66 | $22.81 | $22.81 | 4,708,723 |
| 2024-11-08 | $22.92 | $22.94 | $22.58 | $22.78 | $22.78 | 4,364,932 |
| 2024-11-07 | $22.99 | $23.08 | $22.74 | $22.84 | $22.84 | 6,346,682 |
| 2024-11-06 | $22.42 | $22.74 | $22.15 | $22.46 | $22.46 | 7,767,636 |
| 2024-11-05 | $23.68 | $23.74 | $23.59 | $23.61 | $23.61 | 4,484,388 |
| 2024-11-04 | $23.79 | $23.93 | $23.45 | $23.56 | $23.56 | 5,604,314 |
| 2024-11-01 | $23.91 | $23.91 | $23.24 | $23.28 | $23.28 | 6,507,802 |
| 2024-10-31 | $24.11 | $24.20 | $23.36 | $23.48 | $23.48 | 9,340,978 |
| 2024-10-30 | $24.68 | $24.79 | $24.52 | $24.58 | $24.58 | 3,257,662 |
| 2024-10-29 | $24.93 | $24.93 | $24.66 | $24.75 | $24.75 | 3,342,638 |
| 2024-10-28 | $24.64 | $24.87 | $24.59 | $24.68 | $24.68 | 3,620,786 |
| 2024-10-25 | $25.83 | $25.87 | $25.47 | $25.48 | $25.48 | 5,199,431 |
| 2024-10-24 | $24.84 | $25.11 | $24.79 | $25.09 | $25.09 | 3,367,349 |
| 2024-10-23 | $24.10 | $24.37 | $24.01 | $24.21 | $24.21 | 3,232,740 |
| 2024-10-22 | $24.45 | $24.72 | $24.42 | $24.57 | $24.57 | 3,248,438 |
| 2024-10-21 | $24.60 | $24.71 | $24.26 | $24.33 | $24.33 | 2,668,085 |
| 2024-10-18 | $24.35 | $24.38 | $23.95 | $24.15 | $24.15 | 2,989,867 |
| 2024-10-17 | $24.20 | $24.41 | $24.15 | $24.32 | $24.32 | 2,715,338 |
| 2024-10-16 | $24.49 | $24.59 | $24.18 | $24.19 | $24.19 | 2,744,879 |
| 2024-10-15 | $24.76 | $24.79 | $24.41 | $24.42 | $24.42 | 2,701,251 |
| 2024-10-14 | $25.50 | $25.70 | $25.38 | $25.66 | $25.66 | 3,338,621 |
| 2024-10-11 | $25.55 | $25.65 | $25.50 | $25.54 | $25.54 | 1,553,425 |
| 2024-10-10 | $25.29 | $25.50 | $25.14 | $25.42 | $25.42 | 3,672,820 |
| 2024-10-09 | $24.87 | $24.98 | $24.75 | $24.88 | $24.88 | 4,686,891 |
| 2024-10-08 | $25.75 | $25.80 | $25.27 | $25.38 | $25.38 | 4,839,498 |
| 2024-10-07 | $26.02 | $26.36 | $25.87 | $26.30 | $26.30 | 6,989,157 |
| 2024-10-04 | $26.80 | $27.13 | $26.61 | $27.12 | $27.12 | 3,761,163 |
| 2024-10-03 | $26.41 | $26.78 | $26.29 | $26.75 | $26.75 | 3,218,295 |
| 2024-10-02 | $26.57 | $26.78 | $26.27 | $26.59 | $26.59 | 4,342,068 |
| 2024-10-01 | $25.05 | $26.13 | $25.04 | $25.99 | $25.99 | 4,818,936 |
| 2024-09-30 | $25.16 | $25.44 | $25.04 | $25.33 | $25.33 | 3,011,060 |
| 2024-09-27 | $24.89 | $25.12 | $24.82 | $24.99 | $24.99 | 3,225,028 |
| 2024-09-26 | $24.24 | $24.33 | $24.02 | $24.19 | $24.19 | 4,844,994 |
| 2024-09-25 | $25.16 | $25.18 | $24.77 | $24.80 | $24.80 | 4,289,132 |
| 2024-09-24 | $25.75 | $25.75 | $25.31 | $25.40 | $25.40 | 2,420,003 |
| 2024-09-23 | $25.05 | $25.52 | $24.99 | $25.26 | $25.26 | 2,459,361 |
| 2024-09-20 | $24.72 | $24.94 | $24.59 | $24.86 | $24.86 | 4,666,602 |
| 2024-09-19 | $25.45 | $25.49 | $24.75 | $24.86 | $24.86 | 6,365,095 |
| 2024-09-18 | $25.09 | $25.37 | $24.93 | $25.12 | $25.12 | 2,698,198 |
| 2024-09-17 | $25.01 | $25.25 | $24.91 | $24.95 | $24.95 | 3,522,658 |
| 2024-09-16 | $25.25 | $25.39 | $25.02 | $25.18 | $25.18 | 2,619,742 |
| 2024-09-13 | $25.21 | $25.31 | $25.01 | $25.09 | $25.09 | 1,927,107 |
| 2024-09-12 | $24.56 | $24.90 | $24.47 | $24.83 | $24.83 | 2,604,953 |
| 2024-09-11 | $24.49 | $24.56 | $24.09 | $24.49 | $24.49 | 2,551,712 |
| 2024-09-10 | $24.91 | $24.93 | $24.12 | $24.46 | $24.46 | 3,708,829 |
| 2024-09-09 | $24.66 | $25.08 | $24.64 | $24.95 | $24.95 | 3,373,126 |
| 2024-09-06 | $25.22 | $25.41 | $24.88 | $24.93 | $24.93 | 3,361,760 |
| 2024-09-05 | $25.64 | $25.67 | $25.28 | $25.31 | $25.31 | 2,091,466 |
| 2024-09-04 | $25.63 | $25.83 | $25.28 | $25.36 | $25.36 | 4,119,618 |
| 2024-09-03 | $25.87 | $25.89 | $25.53 | $25.59 | $25.59 | 3,240,330 |
| 2024-08-30 | $26.71 | $26.93 | $26.37 | $26.89 | $26.89 | 3,290,582 |
| 2024-08-29 | $27.00 | $27.28 | $26.94 | $27.18 | $27.18 | 3,068,851 |
| 2024-08-28 | $27.21 | $27.31 | $26.98 | $27.10 | $27.10 | 3,236,624 |
| 2024-08-27 | $27.30 | $27.32 | $27.05 | $27.10 | $27.10 | 2,171,221 |
| 2024-08-26 | $27.20 | $27.39 | $27.03 | $27.20 | $27.20 | 1,960,122 |
| 2024-08-23 | $26.58 | $27.06 | $26.56 | $27.04 | $27.04 | 1,803,461 |
| 2024-08-22 | $26.60 | $26.71 | $26.41 | $26.51 | $26.51 | 1,921,033 |
| 2024-08-21 | $27.27 | $27.30 | $26.84 | $26.91 | $26.91 | 2,867,360 |
| 2024-08-20 | $27.53 | $27.54 | $27.01 | $27.02 | $27.02 | 2,114,069 |
| 2024-08-19 | $27.47 | $27.96 | $27.45 | $27.64 | $27.64 | 1,970,786 |
| 2024-08-16 | $27.71 | $27.88 | $27.59 | $27.83 | $27.14 | 1,419,383 |
| 2024-08-15 | $27.89 | $27.96 | $27.78 | $27.83 | $27.14 | 1,240,565 |
| 2024-08-14 | $27.79 | $27.81 | $27.62 | $27.70 | $27.02 | 1,696,013 |
| 2024-08-13 | $27.79 | $27.82 | $27.53 | $27.63 | $27.63 | 1,817,715 |
| 2024-08-12 | $28.17 | $28.29 | $27.98 | $28.13 | $28.13 | 3,071,491 |
| 2024-08-09 | $27.11 | $27.59 | $27.03 | $27.53 | $27.53 | 3,648,996 |
| 2024-08-08 | $26.80 | $27.28 | $26.79 | $27.25 | $27.25 | 4,195,919 |
| 2024-08-07 | $26.24 | $26.57 | $26.20 | $26.34 | $26.34 | 2,773,181 |
| 2024-08-06 | $25.11 | $25.89 | $25.07 | $25.73 | $25.73 | 2,768,196 |
| 2024-08-05 | $25.11 | $25.54 | $25.05 | $25.43 | $25.43 | 3,517,551 |
| 2024-08-02 | $26.16 | $26.24 | $25.87 | $26.07 | $26.07 | 2,723,349 |
| 2024-08-01 | $26.97 | $26.99 | $26.12 | $26.28 | $26.28 | 5,091,423 |
| 2024-07-31 | $26.69 | $26.72 | $26.50 | $26.56 | $26.56 | 3,206,721 |
| 2024-07-30 | $25.70 | $25.99 | $25.63 | $25.93 | $25.93 | 3,950,856 |
| 2024-07-29 | $26.24 | $26.25 | $25.71 | $25.98 | $25.98 | 3,567,714 |
| 2024-07-26 | $26.09 | $26.17 | $25.81 | $26.01 | $26.01 | 2,478,300 |
| 2024-07-25 | $25.87 | $26.15 | $25.65 | $25.99 | $25.99 | 3,160,855 |
| 2024-07-24 | $26.37 | $26.52 | $26.04 | $26.05 | $26.05 | 3,469,979 |
| 2024-07-23 | $26.27 | $26.34 | $26.05 | $26.18 | $26.18 | 2,584,004 |
| 2024-07-22 | $26.57 | $26.76 | $26.48 | $26.61 | $26.61 | 2,834,025 |
| 2024-07-19 | $27.05 | $27.16 | $26.66 | $26.68 | $26.68 | 2,627,740 |
| 2024-07-18 | $27.65 | $27.65 | $27.22 | $27.34 | $27.34 | 2,554,510 |
| 2024-07-17 | $27.09 | $27.33 | $26.99 | $27.19 | $27.19 | 2,503,449 |
| 2024-07-16 | $26.57 | $26.98 | $26.49 | $26.95 | $26.95 | 3,770,330 |
| 2024-07-15 | $26.90 | $27.23 | $26.71 | $27.09 | $27.09 | 2,815,086 |
| 2024-07-12 | $27.21 | $27.21 | $26.91 | $27.18 | $27.18 | 2,187,962 |
| 2024-07-11 | $26.76 | $26.96 | $26.62 | $26.90 | $26.90 | 2,248,585 |
| 2024-07-10 | $26.93 | $26.97 | $26.68 | $26.71 | $26.71 | 2,777,098 |
| 2024-07-09 | $27.61 | $27.68 | $27.39 | $27.39 | $27.39 | 2,516,714 |
| 2024-07-08 | $27.80 | $27.97 | $27.65 | $27.77 | $27.77 | 4,831,851 |
| 2024-07-05 | $28.98 | $28.98 | $28.45 | $28.55 | $28.55 | 2,471,164 |
| 2024-07-03 | $28.71 | $29.03 | $28.70 | $29.00 | $29.00 | 1,584,241 |
| 2024-07-02 | $28.65 | $28.74 | $28.38 | $28.48 | $28.48 | 2,101,612 |
| 2024-07-01 | $28.67 | $28.86 | $28.59 | $28.78 | $28.78 | 2,242,487 |
| 2024-06-28 | $28.51 | $28.71 | $28.36 | $28.56 | $28.56 | 2,203,341 |
| 2024-06-27 | $28.44 | $28.49 | $28.11 | $28.31 | $28.31 | 3,157,777 |
| 2024-06-26 | $27.91 | $27.95 | $27.62 | $27.75 | $27.75 | 2,318,608 |
| 2024-06-25 | $27.82 | $28.03 | $27.68 | $27.98 | $27.98 | 1,418,955 |
| 2024-06-24 | $27.62 | $28.20 | $27.62 | $28.15 | $28.15 | 1,378,397 |
| 2024-06-21 | $27.75 | $27.80 | $27.47 | $27.52 | $27.52 | 1,977,726 |
| 2024-06-20 | $27.65 | $27.84 | $27.49 | $27.54 | $27.54 | 3,022,466 |
| 2024-06-18 | $27.20 | $27.44 | $27.15 | $27.26 | $27.26 | 2,177,206 |
| 2024-06-17 | $27.04 | $27.19 | $26.88 | $27.05 | $27.05 | 1,654,393 |
| 2024-06-14 | $27.27 | $27.29 | $26.94 | $27.08 | $27.08 | 1,748,203 |
| 2024-06-13 | $27.69 | $27.74 | $27.21 | $27.38 | $27.38 | 1,743,514 |
| 2024-06-12 | $28.44 | $28.47 | $28.03 | $28.04 | $28.04 | 2,038,731 |
| 2024-06-11 | $27.84 | $27.94 | $27.69 | $27.90 | $27.90 | 1,305,555 |
| 2024-06-10 | $27.89 | $28.27 | $27.80 | $28.14 | $28.14 | 1,802,434 |
| 2024-06-07 | $27.80 | $27.93 | $27.55 | $27.60 | $27.60 | 1,892,720 |
| 2024-06-06 | $27.66 | $28.01 | $27.61 | $27.96 | $27.96 | 1,951,736 |
| 2024-06-05 | $28.05 | $28.12 | $27.59 | $27.76 | $27.76 | 2,573,338 |
| 2024-06-04 | $27.66 | $27.82 | $27.33 | $27.76 | $27.76 | 4,720,667 |
| 2024-06-03 | $29.32 | $29.32 | $28.74 | $28.92 | $28.92 | 3,232,110 |
| 2024-05-31 | $28.90 | $29.14 | $28.73 | $29.14 | $29.14 | 2,877,387 |
| 2024-05-30 | $28.03 | $28.53 | $28.02 | $28.49 | $28.49 | 3,568,317 |
| 2024-05-29 | $28.57 | $28.57 | $28.22 | $28.23 | $28.23 | 1,928,062 |
| 2024-05-28 | $28.91 | $28.95 | $28.64 | $28.85 | $28.85 | 3,035,890 |
| 2024-05-24 | $28.71 | $28.76 | $28.24 | $28.34 | $28.34 | 3,018,549 |
| 2024-05-23 | $29.19 | $29.27 | $28.51 | $28.53 | $28.53 | 3,172,003 |
| 2024-05-22 | $28.38 | $28.68 | $28.34 | $28.55 | $28.55 | 3,441,279 |
| 2024-05-21 | $28.52 | $28.82 | $28.46 | $28.67 | $28.67 | 3,384,145 |
| 2024-05-20 | $28.50 | $28.65 | $28.30 | $28.33 | $28.33 | 1,437,623 |
| 2024-05-17 | $28.19 | $28.57 | $28.06 | $28.51 | $28.51 | 2,034,198 |
| 2024-05-16 | $28.07 | $28.11 | $27.82 | $27.99 | $27.99 | 2,602,933 |
| 2024-05-15 | $28.05 | $28.19 | $27.68 | $28.07 | $28.07 | 4,345,598 |
| 2024-05-14 | $28.70 | $28.77 | $28.52 | $28.72 | $28.02 | 1,941,189 |
| 2024-05-13 | $28.53 | $28.70 | $28.47 | $28.67 | $27.97 | 2,420,196 |
| 2024-05-10 | $28.96 | $29.04 | $28.50 | $28.53 | $27.84 | 4,592,302 |
| 2024-05-09 | $28.26 | $28.59 | $28.20 | $28.56 | $27.87 | 2,618,284 |
| 2024-05-08 | $27.72 | $28.19 | $27.70 | $28.13 | $27.45 | 1,973,959 |
| 2024-05-07 | $28.01 | $28.25 | $27.99 | $28.11 | $27.43 | 2,430,231 |
| 2024-05-06 | $28.12 | $28.27 | $27.97 | $27.98 | $27.98 | 4,200,232 |
| 2024-05-03 | $27.54 | $27.64 | $27.17 | $27.41 | $27.41 | 4,579,700 |
| 2024-05-02 | $26.69 | $27.14 | $26.68 | $26.99 | $26.99 | 2,765,085 |
| 2024-05-01 | $26.64 | $26.73 | $26.32 | $26.45 | $26.45 | 3,903,867 |
| 2024-04-30 | $27.19 | $27.22 | $26.58 | $26.59 | $26.59 | 3,904,852 |
| 2024-04-29 | $27.24 | $27.37 | $27.06 | $27.11 | $27.11 | 4,269,677 |
| 2024-04-26 | $27.60 | $27.72 | $27.35 | $27.69 | $27.69 | 3,672,442 |
| 2024-04-25 | $28.22 | $28.31 | $27.48 | $27.85 | $27.85 | 11,864,938 |
| 2024-04-24 | $27.23 | $27.23 | $26.87 | $27.10 | $27.10 | 3,238,224 |
| 2024-04-23 | $26.90 | $27.12 | $26.82 | $27.12 | $27.12 | 2,788,321 |
| 2024-04-22 | $26.92 | $27.20 | $26.81 | $27.13 | $27.13 | 3,269,008 |
| 2024-04-19 | $26.83 | $27.42 | $26.78 | $27.31 | $27.31 | 4,630,597 |
| 2024-04-18 | $27.20 | $27.47 | $27.06 | $27.23 | $27.23 | 3,298,608 |
| 2024-04-17 | $27.29 | $27.53 | $27.14 | $27.25 | $27.25 | 3,349,567 |
| 2024-04-16 | $27.64 | $27.87 | $27.52 | $27.77 | $27.77 | 5,068,623 |
| 2024-04-15 | $27.83 | $28.24 | $27.71 | $27.78 | $27.78 | 4,308,249 |
| 2024-04-12 | $28.63 | $28.89 | $28.18 | $28.22 | $28.22 | 4,678,007 |
| 2024-04-11 | $28.56 | $28.61 | $27.87 | $28.22 | $28.22 | 3,520,509 |
| 2024-04-10 | $27.72 | $28.09 | $27.51 | $28.08 | $28.08 | 5,179,116 |
| 2024-04-09 | $28.01 | $28.08 | $27.70 | $27.83 | $27.83 | 2,616,547 |
| 2024-04-08 | $27.74 | $28.07 | $27.70 | $28.00 | $28.00 | 2,784,701 |
| 2024-04-05 | $28.01 | $28.18 | $27.78 | $28.14 | $28.14 | 1,578,568 |
| 2024-04-04 | $27.99 | $28.12 | $27.89 | $27.92 | $27.92 | 2,904,809 |
| 2024-04-03 | $27.65 | $27.95 | $27.52 | $27.88 | $27.88 | 3,319,181 |
| 2024-04-02 | $27.53 | $27.71 | $27.28 | $27.66 | $27.66 | 4,601,437 |
| 2024-04-01 | $27.11 | $27.26 | $26.88 | $27.24 | $27.24 | 2,401,506 |
| 2024-03-28 | $27.06 | $27.15 | $26.93 | $27.03 | $27.03 | 1,762,638 |
| 2024-03-27 | $26.57 | $26.91 | $26.46 | $26.90 | $26.90 | 2,951,617 |
| 2024-03-26 | $27.01 | $27.03 | $26.58 | $26.63 | $26.63 | 2,878,786 |
| 2024-03-25 | $27.03 | $27.35 | $27.03 | $27.19 | $27.19 | 2,972,779 |
| 2024-03-22 | $26.71 | $26.85 | $26.64 | $26.81 | $26.81 | 2,379,093 |
| 2024-03-21 | $26.87 | $26.89 | $26.64 | $26.72 | $26.72 | 3,199,828 |
| 2024-03-20 | $26.37 | $26.84 | $26.30 | $26.82 | $26.82 | 2,909,257 |
| 2024-03-19 | $26.36 | $26.63 | $26.34 | $26.45 | $26.45 | 3,464,358 |
| 2024-03-18 | $26.65 | $26.67 | $26.37 | $26.63 | $26.63 | 3,269,498 |
| 2024-03-15 | $26.35 | $26.49 | $26.11 | $26.26 | $26.26 | 4,123,434 |
| 2024-03-14 | $26.16 | $26.32 | $25.99 | $26.28 | $26.28 | 3,185,902 |
| 2024-03-13 | $25.96 | $26.30 | $25.96 | $26.18 | $26.18 | 2,426,209 |
| 2024-03-12 | $25.88 | $25.90 | $25.63 | $25.71 | $25.71 | 3,843,376 |
| 2024-03-11 | $25.78 | $25.94 | $25.50 | $25.88 | $25.88 | 5,439,456 |
| 2024-03-08 | $26.11 | $26.29 | $25.98 | $26.25 | $26.25 | 3,741,259 |
| 2024-03-07 | $25.79 | $25.98 | $25.72 | $25.86 | $25.86 | 3,816,398 |
| 2024-03-06 | $25.96 | $26.06 | $25.73 | $25.76 | $25.76 | 3,519,860 |
| 2024-03-05 | $25.29 | $25.68 | $25.23 | $25.39 | $25.39 | 3,668,051 |
| 2024-03-04 | $25.09 | $25.12 | $24.88 | $24.91 | $24.91 | 2,743,734 |
| 2024-03-01 | $25.16 | $25.27 | $24.93 | $25.08 | $25.08 | 3,494,170 |
| 2024-02-29 | $24.71 | $24.88 | $24.50 | $24.62 | $24.62 | 6,189,786 |
| 2024-02-28 | $24.97 | $25.20 | $24.83 | $24.89 | $24.89 | 2,478,337 |
| 2024-02-27 | $24.94 | $25.04 | $24.80 | $24.88 | $24.88 | 2,442,717 |
| 2024-02-26 | $24.87 | $25.02 | $24.72 | $24.76 | $24.76 | 4,816,874 |
| 2024-02-23 | $25.09 | $25.33 | $24.84 | $25.21 | $25.21 | 3,379,874 |
| 2024-02-22 | $25.62 | $25.71 | $25.40 | $25.48 | $25.48 | 3,077,947 |
| 2024-02-21 | $25.02 | $25.62 | $24.99 | $25.61 | $25.61 | 4,825,292 |
| 2024-02-20 | $25.30 | $25.35 | $24.89 | $24.94 | $24.94 | 4,434,942 |
| 2024-02-16 | $25.30 | $25.50 | $25.11 | $25.46 | $25.46 | 7,723,137 |
| 2024-02-15 | $24.44 | $25.18 | $24.44 | $25.17 | $25.17 | 4,349,869 |
| 2024-02-14 | $24.99 | $25.13 | $24.67 | $24.75 | $24.75 | 2,998,497 |
| 2024-02-13 | $26.12 | $26.14 | $25.42 | $25.61 | $24.71 | 4,636,602 |
| 2024-02-12 | $26.43 | $26.66 | $26.32 | $26.37 | $25.44 | 3,684,052 |
| 2024-02-09 | $26.34 | $26.55 | $26.14 | $26.20 | $26.20 | 5,122,106 |
| 2024-02-08 | $26.20 | $26.56 | $26.15 | $26.37 | $26.37 | 9,595,913 |
| 2024-02-07 | $27.47 | $27.57 | $26.88 | $27.09 | $27.09 | 7,688,089 |
| 2024-02-06 | $28.70 | $29.45 | $28.70 | $29.19 | $29.19 | 4,514,662 |
| 2024-02-05 | $28.31 | $28.60 | $28.16 | $28.50 | $28.50 | 3,904,808 |
| 2024-02-02 | $28.42 | $28.50 | $28.20 | $28.34 | $28.34 | 2,985,106 |
| 2024-02-01 | $29.04 | $29.29 | $28.65 | $28.90 | $28.90 | 3,230,234 |
| 2024-01-31 | $29.29 | $29.41 | $28.65 | $28.67 | $28.67 | 4,916,245 |
| 2024-01-30 | $28.83 | $29.49 | $28.76 | $29.46 | $29.46 | 3,071,798 |
| 2024-01-29 | $29.12 | $29.14 | $28.75 | $29.05 | $29.05 | 1,708,887 |
| 2024-01-26 | $28.87 | $29.21 | $28.80 | $29.18 | $29.18 | 2,460,360 |
| 2024-01-25 | $28.61 | $28.85 | $28.48 | $28.85 | $28.85 | 2,280,968 |
| 2024-01-24 | $28.41 | $28.56 | $28.30 | $28.51 | $28.51 | 2,677,089 |
| 2024-01-23 | $27.90 | $28.28 | $27.86 | $28.21 | $28.21 | 2,727,061 |
| 2024-01-22 | $27.72 | $28.11 | $27.58 | $28.06 | $28.06 | 2,740,733 |
| 2024-01-19 | $28.42 | $28.42 | $28.14 | $28.33 | $28.33 | 2,315,194 |
| 2024-01-18 | $28.48 | $28.52 | $28.23 | $28.49 | $28.49 | 2,954,743 |
| 2024-01-17 | $28.57 | $28.78 | $28.39 | $28.58 | $28.58 | 2,772,288 |
| 2024-01-16 | $29.65 | $29.75 | $28.91 | $29.00 | $29.00 | 3,640,711 |
| 2024-01-12 | $30.57 | $30.70 | $30.39 | $30.52 | $30.52 | 2,737,055 |
| 2024-01-11 | $30.30 | $30.37 | $29.96 | $30.03 | $30.03 | 4,543,701 |
| 2024-01-10 | $30.47 | $30.47 | $29.90 | $30.09 | $30.09 | 5,119,568 |
| 2024-01-09 | $30.89 | $30.89 | $30.53 | $30.58 | $30.58 | 4,104,084 |
| 2024-01-08 | $30.91 | $31.02 | $30.63 | $31.02 | $31.02 | 3,784,304 |
| 2024-01-05 | $32.61 | $32.64 | $31.95 | $32.03 | $32.03 | 2,822,005 |
| 2024-01-04 | $32.61 | $32.66 | $32.12 | $32.13 | $32.13 | 1,675,067 |
| 2024-01-03 | $31.48 | $32.16 | $31.38 | $32.13 | $32.13 | 2,206,035 |
| 2024-01-02 | $31.53 | $31.79 | $31.43 | $31.48 | $31.48 | 1,796,747 |
| 2023-12-29 | $31.90 | $31.90 | $31.60 | $31.64 | $31.64 | 1,481,660 |
| 2023-12-28 | $31.89 | $32.02 | $31.54 | $31.56 | $31.56 | 1,281,846 |
| 2023-12-27 | $32.38 | $32.46 | $32.18 | $32.23 | $32.23 | 1,110,601 |
| 2023-12-26 | $32.00 | $32.37 | $31.97 | $32.26 | $32.26 | 956,793 |
| 2023-12-22 | $31.93 | $32.00 | $31.69 | $31.76 | $31.76 | 826,959 |
| 2023-12-21 | $31.40 | $31.61 | $31.30 | $31.60 | $31.60 | 1,392,671 |
| 2023-12-20 | $31.62 | $31.72 | $31.09 | $31.09 | $31.09 | 1,779,695 |
| 2023-12-19 | $31.52 | $31.67 | $31.39 | $31.66 | $31.66 | 1,840,154 |
| 2023-12-18 | $31.90 | $31.97 | $31.62 | $31.71 | $31.71 | 2,831,177 |
| 2023-12-15 | $31.16 | $31.19 | $30.61 | $30.86 | $30.86 | 2,531,322 |
| 2023-12-14 | $31.54 | $31.72 | $31.46 | $31.59 | $31.59 | 3,217,391 |
| 2023-12-13 | $30.43 | $30.86 | $30.18 | $30.85 | $30.85 | 2,373,460 |
| 2023-12-12 | $29.94 | $30.21 | $29.85 | $30.13 | $30.13 | 2,080,967 |
| 2023-12-11 | $30.41 | $30.45 | $30.18 | $30.31 | $30.31 | 2,121,116 |
| 2023-12-08 | $30.52 | $30.83 | $30.50 | $30.79 | $30.79 | 1,844,197 |
| 2023-12-07 | $30.55 | $30.72 | $30.19 | $30.35 | $30.35 | 3,357,977 |
| 2023-12-06 | $30.05 | $30.15 | $29.72 | $29.78 | $29.78 | 2,488,730 |
| 2023-12-05 | $30.68 | $30.78 | $30.20 | $30.21 | $30.21 | 1,701,771 |
| 2023-12-04 | $30.92 | $31.11 | $30.64 | $30.81 | $30.81 | 3,180,316 |
| 2023-12-01 | $31.63 | $32.04 | $31.56 | $31.71 | $31.71 | 3,177,808 |
| 2023-11-30 | $32.37 | $32.61 | $31.78 | $31.87 | $31.87 | 3,601,304 |
| 2023-11-29 | $32.32 | $32.39 | $31.87 | $32.09 | $32.09 | 3,080,475 |
| 2023-11-28 | $32.77 | $32.87 | $32.50 | $32.53 | $32.53 | 2,437,907 |
| 2023-11-27 | $33.16 | $33.19 | $32.65 | $32.79 | $32.79 | 2,709,477 |
| 2023-11-24 | $32.96 | $33.24 | $32.86 | $32.91 | $32.91 | 2,197,884 |
| 2023-11-22 | $31.68 | $32.26 | $31.51 | $32.20 | $32.20 | 2,995,346 |
| 2023-11-21 | $32.88 | $32.92 | $32.56 | $32.59 | $32.59 | 2,815,737 |
| 2023-11-20 | $32.79 | $33.09 | $32.70 | $32.88 | $32.88 | 2,069,114 |
| 2023-11-17 | $31.89 | $32.53 | $31.89 | $32.41 | $32.41 | 3,006,028 |
| 2023-11-16 | $31.83 | $32.00 | $31.33 | $31.59 | $31.59 | 2,281,855 |
| 2023-11-15 | $32.70 | $33.02 | $32.62 | $32.62 | $32.62 | 2,048,723 |
| 2023-11-14 | $32.36 | $32.77 | $32.26 | $32.63 | $32.63 | 1,723,989 |
| 2023-11-13 | $33.04 | $33.63 | $32.98 | $33.47 | $32.57 | 2,108,340 |
| 2023-11-10 | $32.79 | $33.11 | $32.33 | $33.06 | $32.17 | 2,636,083 |
| 2023-11-09 | $32.28 | $32.68 | $32.21 | $32.21 | $31.35 | 2,623,569 |
| 2023-11-08 | $32.19 | $32.33 | $31.63 | $31.74 | $30.89 | 1,876,745 |
| 2023-11-07 | $32.38 | $32.41 | $32.01 | $32.15 | $31.29 | 2,430,052 |
| 2023-11-06 | $33.90 | $33.91 | $33.21 | $33.21 | $32.32 | 2,484,598 |
| 2023-11-03 | $33.37 | $33.53 | $32.92 | $33.14 | $32.25 | 2,188,321 |
| 2023-11-02 | $33.26 | $33.82 | $33.13 | $33.76 | $32.85 | 1,948,801 |
| 2023-11-01 | $33.29 | $33.56 | $33.02 | $33.22 | $32.33 | 3,228,911 |
| 2023-10-31 | $33.42 | $33.71 | $33.12 | $33.37 | $32.47 | 2,208,358 |
| 2023-10-30 | $34.13 | $34.21 | $33.42 | $33.73 | $32.82 | 2,344,713 |
| 2023-10-27 | $33.62 | $33.87 | $33.15 | $33.59 | $33.59 | 3,774,674 |
| 2023-10-26 | $32.57 | $33.03 | $32.48 | $32.96 | $32.96 | 3,347,497 |
| 2023-10-25 | $33.15 | $33.42 | $33.06 | $33.36 | $33.36 | 2,747,514 |
| 2023-10-24 | $33.27 | $33.34 | $32.95 | $33.03 | $33.03 | 2,926,640 |
| 2023-10-23 | $33.69 | $33.80 | $33.31 | $33.51 | $33.51 | 2,602,208 |
| 2023-10-20 | $34.38 | $34.49 | $33.90 | $34.00 | $34.00 | 2,030,418 |
| 2023-10-19 | $34.33 | $34.62 | $34.08 | $34.49 | $34.49 | 2,693,612 |
| 2023-10-18 | $34.59 | $34.73 | $34.36 | $34.73 | $34.73 | 3,558,519 |
| 2023-10-17 | $34.10 | $34.64 | $34.08 | $34.53 | $34.53 | 3,401,648 |
| 2023-10-16 | $34.58 | $34.58 | $34.19 | $34.46 | $34.46 | 2,128,940 |
| 2023-10-13 | $34.20 | $34.52 | $33.95 | $34.44 | $34.44 | 2,986,360 |
| 2023-10-12 | $33.86 | $33.88 | $33.47 | $33.67 | $33.67 | 2,500,240 |
| 2023-10-11 | $33.38 | $33.51 | $33.03 | $33.47 | $33.47 | 3,798,373 |
| 2023-10-10 | $33.50 | $33.97 | $33.40 | $33.89 | $33.89 | 2,867,918 |
| 2023-10-09 | $32.77 | $33.46 | $32.71 | $33.37 | $33.37 | 3,100,323 |
| 2023-10-06 | $30.93 | $31.66 | $30.75 | $31.51 | $31.51 | 3,004,211 |
| 2023-10-05 | $30.60 | $31.15 | $30.60 | $31.02 | $31.02 | 2,993,671 |
| 2023-10-04 | $31.22 | $31.22 | $30.54 | $30.79 | $30.79 | 2,594,189 |
| 2023-10-03 | $31.71 | $31.82 | $31.29 | $31.54 | $31.54 | 3,540,119 |
| 2023-10-02 | $32.87 | $32.91 | $32.07 | $32.26 | $32.26 | 2,656,442 |
| 2023-09-29 | $33.30 | $33.32 | $32.73 | $32.79 | $32.79 | 2,087,464 |
| 2023-09-28 | $32.77 | $33.10 | $32.77 | $32.98 | $32.98 | 2,285,447 |
| 2023-09-27 | $32.71 | $33.12 | $32.62 | $33.04 | $33.04 | 2,001,580 |
| 2023-09-26 | $32.04 | $32.23 | $31.98 | $32.05 | $32.05 | 1,560,788 |
| 2023-09-25 | $32.18 | $32.39 | $31.99 | $32.36 | $32.36 | 1,383,860 |
| 2023-09-22 | $32.33 | $32.51 | $32.11 | $32.12 | $32.12 | 1,463,999 |
| 2023-09-21 | $32.43 | $32.53 | $32.15 | $32.15 | $32.15 | 2,524,197 |
| 2023-09-20 | $33.02 | $33.38 | $32.90 | $32.90 | $32.90 | 2,219,701 |
| 2023-09-19 | $33.21 | $33.31 | $32.91 | $32.95 | $32.95 | 3,252,340 |
| 2023-09-18 | $32.89 | $32.89 | $32.57 | $32.69 | $32.69 | 2,043,813 |
| 2023-09-15 | $33.02 | $33.14 | $32.72 | $32.72 | $32.72 | 2,457,949 |
| 2023-09-14 | $33.10 | $33.20 | $32.98 | $33.08 | $33.08 | 2,093,942 |
| 2023-09-13 | $32.69 | $32.75 | $32.30 | $32.49 | $32.49 | 1,641,516 |
| 2023-09-12 | $32.40 | $32.80 | $32.40 | $32.60 | $32.60 | 1,970,620 |
| 2023-09-11 | $32.86 | $32.88 | $32.35 | $32.40 | $32.40 | 2,151,304 |
| 2023-09-08 | $32.50 | $32.64 | $32.29 | $32.33 | $32.33 | 1,858,428 |
| 2023-09-07 | $31.70 | $31.96 | $31.53 | $31.94 | $31.94 | 3,188,094 |
| 2023-09-06 | $31.91 | $32.30 | $31.53 | $31.77 | $31.77 | 3,207,501 |
| 2023-09-05 | $31.97 | $32.00 | $31.58 | $31.62 | $31.62 | 1,917,199 |
| 2023-09-01 | $31.82 | $31.87 | $31.34 | $31.60 | $31.60 | 2,745,257 |
| 2023-08-31 | $30.91 | $30.91 | $30.38 | $30.57 | $30.57 | 2,487,788 |
| 2023-08-30 | $30.90 | $31.04 | $30.82 | $30.90 | $30.90 | 1,524,486 |
| 2023-08-29 | $30.42 | $30.91 | $30.30 | $30.84 | $30.84 | 1,824,280 |
| 2023-08-28 | $30.24 | $30.47 | $30.15 | $30.30 | $30.30 | 1,586,770 |
| 2023-08-25 | $30.20 | $30.23 | $29.72 | $30.02 | $30.02 | 2,466,524 |
| 2023-08-24 | $29.66 | $29.91 | $29.54 | $29.55 | $29.55 | 2,737,543 |
| 2023-08-23 | $29.79 | $30.20 | $29.52 | $30.08 | $30.08 | 1,609,668 |
| 2023-08-22 | $30.80 | $30.84 | $30.56 | $30.58 | $30.58 | 1,619,728 |
| 2023-08-21 | $30.94 | $31.05 | $30.58 | $30.78 | $30.78 | 3,154,880 |
| 2023-08-18 | $30.04 | $30.42 | $29.96 | $30.39 | $30.39 | 2,799,494 |
| 2023-08-17 | $30.56 | $30.86 | $30.44 | $30.45 | $30.45 | 2,364,691 |
| 2023-08-16 | $30.21 | $30.50 | $29.86 | $29.91 | $29.91 | 2,627,205 |
| 2023-08-15 | $30.81 | $30.81 | $30.49 | $30.54 | $30.54 | 2,931,189 |
| 2023-08-14 | $30.45 | $30.70 | $30.27 | $30.65 | $30.65 | 2,265,123 |
| 2023-08-11 | $31.65 | $32.06 | $31.55 | $31.74 | $30.83 | 2,008,075 |
| 2023-08-10 | $32.38 | $32.43 | $31.63 | $31.71 | $30.81 | 4,185,482 |
| 2023-08-09 | $32.33 | $33.00 | $32.11 | $32.55 | $31.62 | 7,932,355 |
| 2023-08-08 | $30.13 | $30.88 | $29.90 | $30.86 | $29.98 | 2,500,631 |
| 2023-08-07 | $31.04 | $31.04 | $30.68 | $30.90 | $30.02 | 2,213,243 |
| 2023-08-04 | $31.09 | $31.48 | $30.99 | $31.01 | $31.01 | 3,263,886 |
| 2023-08-03 | $30.14 | $30.63 | $30.05 | $30.53 | $30.53 | 2,216,109 |
| 2023-08-02 | $30.23 | $30.28 | $29.74 | $29.83 | $29.83 | 1,629,979 |
| 2023-08-01 | $30.41 | $30.59 | $30.21 | $30.47 | $30.47 | 1,825,963 |
| 2023-07-31 | $30.60 | $30.81 | $30.39 | $30.68 | $30.68 | 2,284,627 |
| 2023-07-28 | $29.94 | $30.17 | $29.73 | $29.90 | $29.90 | 2,203,595 |
| 2023-07-27 | $30.61 | $30.62 | $30.03 | $30.07 | $30.07 | 2,416,136 |
| 2023-07-26 | $30.28 | $30.85 | $30.10 | $30.61 | $30.61 | 3,009,664 |
| 2023-07-25 | $31.15 | $31.65 | $31.07 | $31.44 | $31.44 | 2,388,797 |
| 2023-07-24 | $31.04 | $31.51 | $31.01 | $31.36 | $31.36 | 1,926,510 |
| 2023-07-21 | $30.90 | $30.92 | $30.58 | $30.87 | $30.87 | 2,308,851 |
| 2023-07-20 | $30.60 | $30.73 | $30.38 | $30.66 | $30.66 | 1,918,042 |
| 2023-07-19 | $29.72 | $30.19 | $29.69 | $30.09 | $30.09 | 2,530,486 |
| 2023-07-18 | $29.48 | $29.98 | $29.38 | $29.91 | $29.91 | 3,450,160 |
| 2023-07-17 | $29.30 | $29.46 | $29.09 | $29.37 | $29.37 | 2,024,807 |
| 2023-07-14 | $30.08 | $30.08 | $29.19 | $29.23 | $29.23 | 2,812,341 |
| 2023-07-13 | $30.07 | $30.39 | $29.98 | $30.30 | $30.30 | 2,504,613 |
| 2023-07-12 | $30.31 | $30.42 | $30.11 | $30.15 | $30.15 | 2,328,139 |
| 2023-07-11 | $29.33 | $29.87 | $29.29 | $29.84 | $29.84 | 2,368,607 |
| 2023-07-10 | $28.93 | $29.14 | $28.78 | $28.91 | $28.91 | 1,704,491 |
| 2023-07-07 | $28.39 | $29.02 | $28.33 | $28.95 | $28.95 | 3,564,475 |
| 2023-07-06 | $28.65 | $28.73 | $28.06 | $28.32 | $28.32 | 2,096,737 |
| 2023-07-05 | $29.73 | $29.74 | $29.16 | $29.24 | $29.24 | 1,926,037 |
| 2023-07-03 | $29.69 | $29.80 | $29.40 | $29.40 | $29.40 | 1,223,830 |
| 2023-06-30 | $29.30 | $29.32 | $29.12 | $29.21 | $29.21 | 1,781,102 |
| 2023-06-29 | $28.79 | $29.06 | $28.71 | $29.01 | $29.01 | 2,414,315 |
| 2023-06-28 | $28.74 | $29.03 | $28.45 | $28.89 | $28.89 | 2,466,156 |
| 2023-06-27 | $28.94 | $28.94 | $28.62 | $28.76 | $28.76 | 2,222,019 |
| 2023-06-26 | $28.80 | $29.20 | $28.76 | $29.01 | $29.01 | 2,341,043 |
| 2023-06-23 | $28.40 | $28.56 | $28.30 | $28.38 | $28.38 | 3,957,573 |
| 2023-06-22 | $29.43 | $29.52 | $29.22 | $29.30 | $29.30 | 2,250,564 |
| 2023-06-21 | $29.69 | $30.28 | $29.67 | $30.07 | $30.07 | 1,969,311 |
| 2023-06-20 | $29.94 | $30.18 | $29.63 | $30.13 | $30.13 | 4,625,518 |
| 2023-06-16 | $30.51 | $30.52 | $30.00 | $30.13 | $30.13 | 4,548,862 |
| 2023-06-15 | $30.52 | $30.91 | $30.44 | $30.75 | $30.75 | 3,586,941 |
| 2023-06-14 | $30.41 | $30.54 | $29.49 | $29.74 | $29.74 | 4,095,613 |
| 2023-06-13 | $29.84 | $30.53 | $29.83 | $30.13 | $30.13 | 4,844,581 |
| 2023-06-12 | $28.88 | $29.15 | $28.78 | $29.00 | $29.00 | 4,552,533 |
| 2023-06-09 | $28.69 | $29.25 | $28.60 | $29.21 | $29.21 | 4,657,732 |
| 2023-06-08 | $28.12 | $28.29 | $27.82 | $28.22 | $28.22 | 3,109,065 |
| 2023-06-07 | $27.43 | $27.89 | $27.33 | $27.86 | $27.86 | 3,421,198 |
| 2023-06-06 | $26.49 | $27.00 | $26.45 | $26.94 | $26.94 | 2,942,345 |
| 2023-06-05 | $27.67 | $27.73 | $27.15 | $27.26 | $27.26 | 3,209,791 |
| 2023-06-02 | $26.65 | $26.96 | $26.59 | $26.89 | $26.89 | 2,870,560 |
| 2023-06-01 | $25.44 | $25.99 | $25.39 | $25.82 | $25.82 | 2,455,442 |
| 2023-05-31 | $25.33 | $25.62 | $25.23 | $25.33 | $25.33 | 4,638,784 |
| 2023-05-30 | $26.06 | $26.06 | $25.66 | $25.98 | $25.98 | 3,199,024 |
| 2023-05-26 | $26.75 | $26.82 | $26.41 | $26.53 | $26.53 | 2,419,652 |
| 2023-05-25 | $27.39 | $27.39 | $26.47 | $26.69 | $26.69 | 4,929,233 |
| 2023-05-24 | $28.29 | $28.34 | $27.67 | $27.84 | $27.84 | 4,171,944 |
| 2023-05-23 | $27.60 | $28.07 | $27.50 | $27.91 | $27.91 | 2,293,754 |
| 2023-05-22 | $27.54 | $27.68 | $27.21 | $27.50 | $27.50 | 2,337,673 |
| 2023-05-19 | $27.77 | $27.83 | $27.47 | $27.62 | $27.62 | 2,527,962 |
| 2023-05-18 | $27.78 | $27.83 | $27.16 | $27.55 | $27.55 | 3,193,207 |
| 2023-05-17 | $27.72 | $28.07 | $27.44 | $27.93 | $27.93 | 1,627,664 |
| 2023-05-16 | $27.96 | $28.20 | $27.54 | $27.54 | $27.54 | 3,098,456 |
| 2023-05-15 | $28.20 | $28.45 | $28.10 | $28.32 | $28.32 | 2,935,621 |
| 2023-05-12 | $28.22 | $28.34 | $27.75 | $27.89 | $27.89 | 3,766,577 |
| 2023-05-11 | $27.96 | $28.02 | $27.59 | $27.75 | $27.75 | 2,555,965 |
| 2023-05-10 | $29.69 | $29.74 | $28.98 | $29.19 | $28.27 | 2,545,632 |
| 2023-05-09 | $29.06 | $29.60 | $29.00 | $29.44 | $28.52 | 2,839,353 |
| 2023-05-08 | $30.21 | $30.27 | $29.62 | $29.63 | $28.70 | 2,908,569 |
| 2023-05-05 | $29.28 | $29.66 | $29.18 | $29.54 | $28.61 | 3,259,249 |
| 2023-05-04 | $27.93 | $28.14 | $27.44 | $27.73 | $26.86 | 4,351,409 |
| 2023-05-03 | $27.15 | $27.31 | $26.93 | $26.99 | $26.14 | 4,205,535 |
| 2023-05-02 | $28.15 | $28.15 | $27.25 | $27.55 | $26.68 | 4,482,026 |
| 2023-05-01 | $28.52 | $28.92 | $28.40 | $28.65 | $27.75 | 2,199,299 |
| 2023-04-28 | $27.97 | $28.83 | $27.92 | $28.74 | $27.84 | 1,668,569 |
| 2023-04-27 | $27.80 | $28.13 | $27.70 | $28.01 | $27.13 | 3,255,455 |
| 2023-04-26 | $28.64 | $28.76 | $28.08 | $28.16 | $27.28 | 2,784,446 |
| 2023-04-25 | $28.70 | $28.72 | $28.19 | $28.30 | $27.41 | 2,785,860 |
| 2023-04-24 | $28.58 | $28.94 | $28.57 | $28.92 | $28.01 | 1,556,814 |
| 2023-04-21 | $28.52 | $28.58 | $28.29 | $28.44 | $27.55 | 1,650,678 |
| 2023-04-20 | $28.24 | $28.60 | $28.24 | $28.58 | $27.68 | 2,121,440 |
| 2023-04-19 | $28.51 | $28.65 | $28.32 | $28.51 | $27.61 | 2,233,776 |
| 2023-04-18 | $28.96 | $29.20 | $28.83 | $29.06 | $28.15 | 1,892,087 |
| 2023-04-17 | $29.60 | $29.64 | $29.18 | $29.32 | $28.40 | 2,150,934 |
| 2023-04-14 | $29.81 | $29.88 | $29.32 | $29.54 | $28.61 | 2,893,828 |
| 2023-04-13 | $29.59 | $29.74 | $29.45 | $29.52 | $28.59 | 2,351,100 |
| 2023-04-12 | $29.73 | $29.75 | $29.25 | $29.38 | $28.46 | 3,020,501 |
| 2023-04-11 | $28.87 | $29.11 | $28.71 | $29.00 | $28.09 | 4,509,993 |
| 2023-04-10 | $28.80 | $28.99 | $28.54 | $28.84 | $27.93 | 2,926,076 |
| 2023-04-06 | $29.50 | $29.58 | $28.60 | $28.72 | $27.82 | 3,408,610 |
| 2023-04-05 | $29.25 | $29.50 | $29.13 | $29.30 | $28.38 | 2,339,178 |
| 2023-04-04 | $29.97 | $29.97 | $29.09 | $29.35 | $28.43 | 5,499,094 |
| 2023-04-03 | $30.13 | $30.48 | $29.99 | $30.42 | $29.46 | 5,580,267 |
| 2023-03-31 | $28.52 | $28.71 | $28.33 | $28.43 | $27.54 | 2,307,523 |
| 2023-03-30 | $28.64 | $28.66 | $28.28 | $28.44 | $27.55 | 1,889,674 |
| 2023-03-29 | $28.28 | $28.37 | $27.96 | $28.10 | $27.22 | 2,239,365 |
| 2023-03-28 | $27.86 | $28.48 | $27.80 | $28.38 | $27.49 | 4,154,919 |
| 2023-03-27 | $27.22 | $27.60 | $27.05 | $27.56 | $26.69 | 2,003,813 |
| 2023-03-24 | $26.85 | $27.20 | $26.58 | $27.06 | $26.21 | 3,468,555 |
| 2023-03-23 | $28.19 | $28.29 | $27.23 | $27.45 | $26.59 | 4,338,749 |
| 2023-03-22 | $27.77 | $28.11 | $27.51 | $27.51 | $26.65 | 3,657,899 |
| 2023-03-21 | $28.40 | $28.42 | $27.64 | $27.92 | $27.04 | 5,830,792 |
| 2023-03-20 | $27.24 | $27.49 | $27.02 | $27.34 | $26.48 | 4,154,831 |
| 2023-03-17 | $27.32 | $27.40 | $26.84 | $27.08 | $26.23 | 4,761,474 |
| 2023-03-16 | $26.54 | $27.17 | $26.28 | $27.11 | $26.26 | 6,116,526 |
| 2023-03-15 | $27.00 | $27.52 | $26.60 | $27.34 | $26.48 | 6,154,566 |
| 2023-03-14 | $28.94 | $29.46 | $28.30 | $28.64 | $27.74 | 5,190,103 |
| 2023-03-13 | $28.77 | $29.57 | $28.54 | $29.00 | $28.09 | 5,091,311 |
| 2023-03-10 | $29.89 | $30.22 | $29.68 | $29.79 | $29.79 | 5,716,930 |
| 2023-03-09 | $29.54 | $30.23 | $29.35 | $29.51 | $29.51 | 6,044,245 |
| 2023-03-08 | $30.04 | $30.32 | $29.67 | $29.83 | $29.83 | 3,142,330 |
| 2023-03-07 | $30.61 | $30.67 | $29.95 | $30.10 | $30.10 | 1,940,720 |
| 2023-03-06 | $30.95 | $31.13 | $30.76 | $30.99 | $30.99 | 2,024,551 |
| 2023-03-03 | $30.26 | $31.27 | $30.24 | $31.22 | $31.22 | 3,245,155 |
| 2023-03-02 | $30.91 | $31.16 | $30.78 | $31.11 | $31.11 | 1,962,140 |
| 2023-03-01 | $30.49 | $30.89 | $30.39 | $30.86 | $30.86 | 2,979,393 |
| 2023-02-28 | $31.21 | $31.23 | $30.47 | $30.51 | $30.51 | 2,327,421 |
| 2023-02-27 | $31.18 | $31.26 | $30.96 | $31.11 | $31.11 | 2,468,936 |
| 2023-02-24 | $31.11 | $31.53 | $30.94 | $31.42 | $31.42 | 2,788,794 |
| 2023-02-23 | $31.14 | $31.39 | $30.82 | $31.19 | $31.19 | 2,848,339 |
| 2023-02-22 | $30.62 | $30.82 | $30.43 | $30.61 | $30.61 | 2,698,682 |
| 2023-02-21 | $30.68 | $30.92 | $30.61 | $30.66 | $30.66 | 2,224,969 |
| 2023-02-17 | $30.96 | $31.15 | $30.60 | $30.65 | $30.65 | 3,093,655 |
| 2023-02-16 | $31.60 | $31.98 | $31.60 | $31.65 | $31.65 | 2,559,518 |
| 2023-02-15 | $31.99 | $32.04 | $31.52 | $31.98 | $31.98 | 2,526,853 |
| 2023-02-14 | $32.08 | $32.70 | $32.05 | $32.50 | $32.50 | 3,036,931 |
| 2023-02-13 | $32.62 | $32.78 | $32.40 | $32.75 | $32.75 | 4,740,616 |
| 2023-02-10 | $32.57 | $33.03 | $32.42 | $33.03 | $33.03 | 5,048,399 |
| 2023-02-09 | $31.68 | $31.96 | $31.42 | $31.69 | $31.69 | 5,458,656 |
| 2023-02-08 | $31.39 | $31.68 | $30.59 | $31.36 | $31.36 | 6,118,797 |
| 2023-02-07 | $28.66 | $29.33 | $28.66 | $29.28 | $29.28 | 3,635,761 |
| 2023-02-06 | $28.88 | $29.01 | $28.46 | $28.89 | $28.89 | 3,176,438 |
| 2023-02-03 | $29.20 | $29.75 | $29.05 | $29.11 | $29.11 | 2,756,730 |
| 2023-02-02 | $29.94 | $29.96 | $29.07 | $29.22 | $29.22 | 3,808,511 |
| 2023-02-01 | $30.60 | $30.62 | $29.88 | $30.37 | $30.37 | 3,303,685 |
| 2023-01-31 | $29.89 | $30.45 | $29.74 | $30.43 | $30.43 | 2,542,034 |
| 2023-01-30 | $30.24 | $30.49 | $30.05 | $30.06 | $30.06 | 2,535,762 |
| 2023-01-27 | $30.55 | $30.84 | $30.36 | $30.38 | $30.38 | 3,035,075 |
| 2023-01-26 | $29.93 | $30.44 | $29.72 | $30.42 | $30.42 | 4,673,543 |
| 2023-01-25 | $29.87 | $30.12 | $29.55 | $30.08 | $30.08 | 2,858,392 |
| 2023-01-24 | $30.49 | $31.00 | $30.26 | $30.58 | $30.58 | 2,818,227 |
| 2023-01-23 | $31.23 | $31.59 | $31.00 | $31.08 | $31.08 | 3,259,424 |
| 2023-01-20 | $30.99 | $31.48 | $30.70 | $31.31 | $31.31 | 2,982,264 |
| 2023-01-19 | $30.67 | $31.08 | $30.51 | $31.04 | $31.04 | 2,783,837 |
| 2023-01-18 | $31.56 | $31.75 | $30.80 | $30.81 | $30.81 | 3,708,754 |
| 2023-01-17 | $31.25 | $31.54 | $30.96 | $31.15 | $31.15 | 3,527,856 |
| 2023-01-13 | $31.16 | $31.59 | $31.05 | $31.42 | $31.42 | 5,133,662 |
| 2023-01-12 | $31.17 | $31.75 | $30.94 | $31.45 | $31.45 | 3,751,133 |
| 2023-01-11 | $30.77 | $30.87 | $30.32 | $30.84 | $30.84 | 5,119,614 |
| 2023-01-10 | $31.21 | $31.25 | $30.74 | $31.16 | $31.16 | 2,673,015 |
| 2023-01-09 | $31.52 | $31.92 | $31.09 | $31.30 | $31.30 | 5,116,884 |
| 2023-01-06 | $31.85 | $32.49 | $31.61 | $31.86 | $30.97 | 5,497,934 |
| 2023-01-05 | $31.27 | $32.30 | $31.27 | $32.29 | $31.39 | 8,308,802 |
| 2023-01-04 | $31.61 | $31.90 | $31.32 | $31.86 | $30.97 | 5,217,458 |
| 2023-01-03 | $33.98 | $34.05 | $32.31 | $32.60 | $31.69 | 7,182,832 |
| 2022-12-30 | $35.86 | $36.06 | $35.43 | $35.81 | $34.81 | 1,916,248 |
| 2022-12-29 | $36.24 | $36.49 | $36.07 | $36.18 | $35.17 | 2,054,013 |
| 2022-12-28 | $37.26 | $37.29 | $36.09 | $36.28 | $35.27 | 2,106,042 |
| 2022-12-27 | $37.16 | $37.34 | $36.89 | $37.13 | $36.09 | 1,790,168 |
| 2022-12-23 | $36.70 | $37.05 | $36.61 | $37.02 | $37.02 | 1,846,887 |
| 2022-12-22 | $37.50 | $37.58 | $36.26 | $36.71 | $36.71 | 2,577,481 |
| 2022-12-21 | $37.19 | $37.26 | $36.73 | $37.14 | $37.14 | 2,243,508 |
| 2022-12-20 | $36.32 | $36.75 | $36.23 | $36.46 | $36.46 | 1,750,303 |
| 2022-12-19 | $36.69 | $36.77 | $36.07 | $36.27 | $36.27 | 1,928,379 |
| 2022-12-16 | $36.13 | $36.39 | $35.73 | $36.09 | $36.09 | 2,645,316 |
| 2022-12-15 | $37.18 | $37.39 | $36.63 | $36.97 | $36.97 | 1,724,646 |
| 2022-12-14 | $37.83 | $37.88 | $36.95 | $37.09 | $37.09 | 3,149,887 |
| 2022-12-13 | $37.59 | $37.97 | $37.32 | $37.87 | $37.87 | 3,598,844 |
| 2022-12-12 | $35.90 | $36.28 | $35.81 | $36.19 | $36.19 | 1,812,841 |
| 2022-12-09 | $35.87 | $36.10 | $35.58 | $35.63 | $35.63 | 1,858,588 |
| 2022-12-08 | $36.86 | $37.00 | $35.89 | $36.01 | $36.01 | 2,057,459 |
| 2022-12-07 | $35.86 | $36.31 | $35.61 | $35.99 | $35.99 | 3,128,184 |
| 2022-12-06 | $36.68 | $36.84 | $35.83 | $35.96 | $35.96 | 2,803,634 |
| 2022-12-05 | $37.80 | $38.00 | $36.30 | $36.43 | $36.43 | 2,872,413 |
| 2022-12-02 | $37.35 | $37.65 | $36.78 | $36.87 | $36.87 | 2,300,619 |
| 2022-12-01 | $38.74 | $38.83 | $38.06 | $38.11 | $38.11 | 2,667,423 |
| 2022-11-30 | $38.36 | $38.72 | $37.99 | $38.48 | $38.48 | 3,372,734 |
| 2022-11-29 | $37.31 | $37.96 | $37.28 | $37.64 | $37.64 | 2,494,551 |
| 2022-11-28 | $36.08 | $36.72 | $35.89 | $36.21 | $36.21 | 1,875,232 |
| 2022-11-25 | $36.82 | $37.14 | $36.56 | $36.81 | $36.81 | 2,226,024 |
| 2022-11-23 | $35.76 | $36.20 | $35.60 | $35.98 | $35.98 | 3,445,133 |
| 2022-11-22 | $34.85 | $35.53 | $34.70 | $35.49 | $35.49 | 2,844,404 |
| 2022-11-21 | $33.52 | $33.92 | $32.83 | $33.75 | $33.75 | 3,766,702 |
| 2022-11-18 | $33.62 | $34.14 | $33.35 | $33.90 | $33.90 | 2,789,095 |
| 2022-11-17 | $34.48 | $34.93 | $34.15 | $34.90 | $34.90 | 2,575,199 |
| 2022-11-16 | $35.80 | $35.89 | $34.84 | $35.00 | $35.00 | 2,371,930 |
| 2022-11-15 | $35.86 | $36.20 | $35.33 | $36.09 | $36.09 | 3,877,884 |
| 2022-11-14 | $35.18 | $35.61 | $34.61 | $34.67 | $34.67 | 4,800,437 |
| 2022-11-11 | $35.38 | $35.52 | $34.75 | $35.22 | $35.22 | 4,145,958 |
| 2022-11-10 | $35.05 | $35.32 | $34.40 | $34.96 | $34.96 | 2,321,470 |
| 2022-11-09 | $36.73 | $36.73 | $34.96 | $35.08 | $34.88 | 3,919,922 |
| 2022-11-08 | $37.44 | $37.65 | $36.91 | $37.22 | $37.01 | 3,368,096 |
| 2022-11-07 | $38.17 | $38.48 | $38.04 | $38.19 | $37.97 | 1,381,368 |
| 2022-11-04 | $38.39 | $38.66 | $37.65 | $37.98 | $37.76 | 2,848,509 |
| 2022-11-03 | $36.66 | $37.36 | $36.55 | $37.20 | $36.99 | 1,886,055 |
| 2022-11-02 | $37.47 | $37.81 | $36.91 | $36.95 | $36.74 | 2,430,389 |
| 2022-11-01 | $37.21 | $37.40 | $36.82 | $37.20 | $36.99 | 2,846,693 |
| 2022-10-31 | $36.08 | $36.74 | $35.96 | $36.28 | $36.07 | 2,969,284 |
| 2022-10-28 | $36.85 | $37.14 | $36.04 | $36.81 | $36.60 | 4,032,144 |
| 2022-10-27 | $36.25 | $36.80 | $35.84 | $35.87 | $35.67 | 3,904,564 |
| 2022-10-26 | $34.79 | $35.66 | $34.77 | $35.35 | $35.15 | 3,533,289 |
| 2022-10-25 | $34.23 | $34.62 | $34.01 | $34.15 | $33.96 | 2,531,435 |
| 2022-10-24 | $34.10 | $34.36 | $33.85 | $33.97 | $33.78 | 2,736,065 |
| 2022-10-21 | $34.17 | $34.61 | $34.03 | $34.43 | $34.23 | 2,292,234 |
| 2022-10-20 | $34.63 | $34.89 | $34.22 | $34.38 | $34.18 | 2,547,377 |
| 2022-10-19 | $33.60 | $34.23 | $33.56 | $34.15 | $33.96 | 3,473,501 |
| 2022-10-18 | $34.10 | $34.38 | $33.46 | $34.03 | $33.84 | 3,455,522 |
| 2022-10-17 | $34.32 | $34.78 | $34.21 | $34.52 | $34.32 | 3,084,572 |
| 2022-10-14 | $35.12 | $35.12 | $33.73 | $33.76 | $33.57 | 4,045,619 |
| 2022-10-13 | $34.38 | $35.72 | $34.38 | $35.52 | $35.32 | 3,220,004 |
| 2022-10-12 | $34.28 | $34.63 | $33.83 | $34.41 | $34.21 | 2,390,554 |
| 2022-10-11 | $34.58 | $35.17 | $34.27 | $34.62 | $34.42 | 2,466,602 |
| 2022-10-10 | $35.40 | $35.55 | $34.78 | $35.13 | $34.93 | 3,690,137 |
| 2022-10-07 | $35.48 | $36.07 | $35.09 | $35.24 | $35.04 | 3,940,718 |
| 2022-10-06 | $35.17 | $35.54 | $35.08 | $35.31 | $35.11 | 2,795,484 |
| 2022-10-05 | $34.85 | $35.66 | $34.71 | $35.36 | $35.16 | 4,221,146 |
| 2022-10-04 | $34.99 | $35.95 | $34.80 | $35.48 | $35.28 | 5,311,939 |
| 2022-10-03 | $34.32 | $34.76 | $34.22 | $34.57 | $34.37 | 4,700,569 |
| 2022-09-30 | $32.77 | $33.52 | $32.65 | $33.11 | $33.11 | 4,484,480 |
| 2022-09-29 | $32.86 | $33.19 | $32.34 | $33.04 | $33.04 | 4,636,808 |
| 2022-09-28 | $32.43 | $33.70 | $32.40 | $33.58 | $33.58 | 5,071,051 |
| 2022-09-27 | $32.48 | $33.32 | $32.27 | $33.01 | $33.01 | 6,685,662 |
| 2022-09-26 | $31.97 | $32.34 | $31.57 | $31.67 | $31.67 | 3,623,201 |
| 2022-09-23 | $32.69 | $32.74 | $31.69 | $32.15 | $32.15 | 5,493,143 |
| 2022-09-22 | $34.65 | $34.82 | $34.14 | $34.29 | $34.29 | 2,108,291 |
| 2022-09-21 | $35.27 | $35.37 | $34.11 | $34.11 | $34.11 | 2,833,537 |
| 2022-09-20 | $34.24 | $34.81 | $33.85 | $34.61 | $34.61 | 4,962,663 |
| 2022-09-19 | $33.58 | $34.82 | $33.49 | $34.75 | $34.75 | 3,247,488 |
| 2022-09-16 | $35.10 | $35.15 | $34.60 | $35.08 | $35.08 | 3,344,214 |
| 2022-09-15 | $36.08 | $36.17 | $35.47 | $35.63 | $35.63 | 2,966,148 |
| 2022-09-14 | $36.49 | $37.18 | $36.38 | $36.67 | $36.67 | 3,214,181 |
| 2022-09-13 | $36.00 | $36.67 | $35.62 | $35.74 | $35.74 | 3,688,451 |
| 2022-09-12 | $36.08 | $36.79 | $35.94 | $36.48 | $36.48 | 3,875,046 |
| 2022-09-09 | $36.20 | $36.39 | $35.59 | $35.99 | $35.99 | 3,606,743 |
| 2022-09-08 | $35.19 | $35.79 | $35.11 | $35.54 | $35.54 | 6,363,896 |
| 2022-09-07 | $35.43 | $35.72 | $34.93 | $35.49 | $35.49 | 6,843,304 |
| 2022-09-06 | $38.11 | $38.25 | $37.15 | $37.68 | $37.68 | 4,889,971 |
| 2022-09-02 | $38.05 | $39.09 | $37.76 | $38.89 | $38.89 | 7,025,107 |
| 2022-09-01 | $38.15 | $38.49 | $37.48 | $37.70 | $37.70 | 5,326,013 |
| 2022-08-31 | $38.00 | $39.16 | $37.86 | $38.79 | $38.79 | 3,972,571 |
| 2022-08-30 | $40.10 | $40.11 | $38.94 | $39.37 | $39.37 | 4,340,948 |
| 2022-08-29 | $40.79 | $41.60 | $40.71 | $40.98 | $40.98 | 2,961,347 |
| 2022-08-26 | $41.94 | $42.53 | $41.50 | $41.55 | $41.55 | 2,483,393 |
| 2022-08-25 | $41.90 | $41.92 | $41.31 | $41.80 | $41.80 | 3,221,070 |
| 2022-08-24 | $41.45 | $42.10 | $41.10 | $41.94 | $41.94 | 3,246,696 |
| 2022-08-23 | $40.00 | $41.26 | $39.97 | $40.92 | $40.92 | 4,172,288 |
| 2022-08-22 | $39.58 | $39.88 | $39.06 | $39.80 | $39.80 | 3,996,005 |
| 2022-08-19 | $38.30 | $38.75 | $37.91 | $38.44 | $38.44 | 2,876,175 |
| 2022-08-18 | $38.10 | $38.37 | $37.86 | $38.03 | $38.03 | 1,594,711 |
| 2022-08-17 | $37.17 | $37.95 | $37.06 | $37.70 | $37.70 | 1,694,280 |
| 2022-08-16 | $37.39 | $38.05 | $37.15 | $37.27 | $37.27 | 2,402,672 |
| 2022-08-15 | $36.18 | $37.32 | $35.88 | $37.13 | $37.13 | 2,478,328 |
| 2022-08-12 | $37.71 | $38.03 | $37.39 | $37.96 | $37.96 | 2,115,164 |
| 2022-08-11 | $38.09 | $38.74 | $37.99 | $38.35 | $38.35 | 2,033,025 |
| 2022-08-10 | $37.40 | $37.55 | $36.86 | $37.43 | $37.04 | 1,697,972 |
| 2022-08-09 | $37.11 | $37.61 | $36.98 | $37.17 | $36.79 | 1,564,222 |
| 2022-08-08 | $36.49 | $36.68 | $36.17 | $36.47 | $36.09 | 2,191,666 |
| 2022-08-05 | $35.25 | $36.59 | $35.21 | $36.41 | $36.03 | 1,906,393 |
| 2022-08-04 | $36.41 | $36.52 | $35.66 | $35.75 | $35.38 | 2,023,561 |
| 2022-08-03 | $37.68 | $37.80 | $37.07 | $37.09 | $36.71 | 3,226,960 |
| 2022-08-02 | $37.73 | $38.15 | $37.37 | $37.80 | $37.41 | 2,463,089 |
| 2022-08-01 | $37.53 | $37.84 | $37.23 | $37.76 | $37.37 | 2,487,647 |
| 2022-07-29 | $37.60 | $38.46 | $37.60 | $38.41 | $38.01 | 2,494,208 |
| 2022-07-28 | $36.97 | $37.30 | $36.16 | $37.17 | $36.79 | 3,007,190 |
| 2022-07-27 | $36.38 | $37.18 | $35.74 | $36.92 | $36.54 | 2,679,453 |
| 2022-07-26 | $36.50 | $36.65 | $35.89 | $36.27 | $35.90 | 2,411,802 |
| 2022-07-25 | $34.54 | $35.55 | $34.39 | $35.54 | $35.17 | 2,847,429 |
| 2022-07-22 | $34.21 | $34.71 | $34.09 | $34.20 | $33.85 | 1,611,600 |
| 2022-07-21 | $33.52 | $34.26 | $33.04 | $34.25 | $33.90 | 3,227,908 |
| 2022-07-20 | $35.06 | $35.32 | $34.62 | $35.10 | $34.74 | 2,883,478 |
| 2022-07-19 | $34.28 | $34.78 | $33.67 | $34.47 | $34.11 | 4,802,409 |
| 2022-07-18 | $33.89 | $34.16 | $33.74 | $33.89 | $33.54 | 2,088,496 |
| 2022-07-15 | $32.25 | $32.40 | $31.86 | $32.36 | $32.03 | 1,997,658 |
| 2022-07-14 | $31.57 | $31.71 | $31.04 | $31.65 | $31.32 | 3,133,608 |
| 2022-07-13 | $32.78 | $33.95 | $32.73 | $33.59 | $33.24 | 2,049,608 |
| 2022-07-12 | $32.93 | $33.12 | $32.55 | $32.95 | $32.61 | 2,462,383 |
| 2022-07-11 | $33.38 | $33.67 | $33.05 | $33.42 | $33.08 | 1,798,026 |
| 2022-07-08 | $33.47 | $33.70 | $32.88 | $33.50 | $33.15 | 3,495,333 |
| 2022-07-07 | $33.92 | $34.41 | $33.83 | $34.16 | $33.81 | 2,291,943 |
| 2022-07-06 | $32.58 | $32.96 | $31.94 | $32.89 | $32.55 | 3,357,593 |
| 2022-07-05 | $33.72 | $33.74 | $32.60 | $33.54 | $33.19 | 4,421,619 |
| 2022-07-01 | $33.92 | $34.08 | $32.72 | $33.83 | $33.48 | 2,273,760 |
| 2022-06-30 | $34.87 | $35.01 | $34.03 | $34.76 | $34.40 | 3,128,510 |
| 2022-06-29 | $36.19 | $36.30 | $34.81 | $34.88 | $34.52 | 2,542,652 |
| 2022-06-28 | $35.14 | $35.44 | $34.80 | $35.38 | $35.01 | 2,875,215 |
| 2022-06-27 | $33.68 | $34.32 | $33.50 | $34.16 | $33.81 | 3,178,115 |
| 2022-06-24 | $32.75 | $32.90 | $32.31 | $32.54 | $32.20 | 3,923,793 |
| 2022-06-23 | $33.56 | $33.61 | $31.90 | $32.31 | $31.98 | 3,320,696 |
| 2022-06-22 | $33.52 | $33.72 | $32.94 | $33.00 | $32.66 | 3,710,677 |
| 2022-06-21 | $35.65 | $35.98 | $34.73 | $34.90 | $34.54 | 4,126,527 |
| 2022-06-17 | $35.48 | $35.60 | $33.57 | $34.04 | $33.69 | 13,400,391 |
| 2022-06-16 | $35.31 | $35.54 | $34.40 | $34.42 | $34.06 | 4,340,047 |
| 2022-06-15 | $35.65 | $36.17 | $35.05 | $35.86 | $35.49 | 5,279,427 |
| 2022-06-14 | $34.31 | $35.88 | $34.29 | $34.83 | $34.47 | 4,579,426 |
| 2022-06-13 | $34.68 | $34.74 | $33.50 | $34.02 | $33.67 | 3,108,016 |
| 2022-06-10 | $36.22 | $36.43 | $35.68 | $35.89 | $35.52 | 2,427,648 |
| 2022-06-09 | $37.50 | $37.57 | $36.88 | $36.88 | $36.50 | 1,749,005 |
| 2022-06-08 | $37.91 | $37.93 | $37.38 | $37.75 | $37.36 | 2,810,206 |
| 2022-06-07 | $36.95 | $37.88 | $36.92 | $37.88 | $37.49 | 2,056,901 |
| 2022-06-06 | $37.44 | $37.59 | $37.02 | $37.07 | $36.69 | 1,459,626 |
| 2022-06-03 | $36.70 | $37.19 | $36.70 | $37.11 | $36.73 | 2,238,275 |
| 2022-06-02 | $36.53 | $37.02 | $36.24 | $36.75 | $36.37 | 2,403,094 |
| 2022-06-01 | $37.44 | $37.81 | $36.70 | $36.92 | $36.54 | 4,478,694 |
| 2022-05-31 | $38.44 | $38.70 | $37.59 | $37.66 | $37.27 | 3,104,694 |
| 2022-05-27 | $37.09 | $37.79 | $37.02 | $37.66 | $37.27 | 3,036,341 |
| 2022-05-26 | $37.12 | $37.60 | $37.00 | $37.38 | $36.99 | 2,354,728 |
| 2022-05-25 | $36.53 | $37.03 | $36.39 | $36.96 | $36.58 | 3,162,289 |
| 2022-05-24 | $35.28 | $35.71 | $35.03 | $35.59 | $35.22 | 3,771,990 |
| 2022-05-23 | $34.92 | $35.35 | $34.62 | $35.21 | $34.85 | 3,741,550 |
| 2022-05-20 | $34.44 | $34.78 | $33.42 | $33.98 | $33.63 | 2,704,540 |
| 2022-05-19 | $33.92 | $34.79 | $33.78 | $34.32 | $33.97 | 3,964,904 |
| 2022-05-18 | $35.11 | $35.20 | $33.77 | $33.98 | $33.63 | 5,042,639 |
| 2022-05-17 | $34.15 | $34.38 | $33.90 | $34.34 | $33.99 | 5,539,320 |
| 2022-05-16 | $33.68 | $34.07 | $33.37 | $33.70 | $33.35 | 3,112,234 |
| 2022-05-13 | $33.84 | $34.23 | $33.71 | $33.89 | $33.54 | 2,969,438 |
| 2022-05-12 | $33.90 | $34.06 | $33.02 | $33.75 | $33.40 | 3,668,847 |
| 2022-05-11 | $33.97 | $34.51 | $33.42 | $33.54 | $33.00 | 3,500,807 |
| 2022-05-10 | $32.75 | $33.59 | $32.52 | $33.12 | $32.59 | 5,557,113 |
| 2022-05-09 | $34.05 | $34.29 | $32.34 | $32.47 | $31.95 | 5,499,963 |
| 2022-05-06 | $35.84 | $35.92 | $35.26 | $35.71 | $35.13 | 4,088,132 |
| 2022-05-05 | $36.06 | $36.10 | $34.21 | $34.82 | $34.26 | 4,196,520 |
| 2022-05-04 | $36.37 | $36.63 | $35.20 | $35.98 | $35.40 | 5,223,414 |
| 2022-05-03 | $34.24 | $35.01 | $34.19 | $34.70 | $34.14 | 3,989,719 |
| 2022-05-02 | $33.38 | $33.90 | $33.14 | $33.84 | $33.29 | 4,577,481 |
| 2022-04-29 | $34.83 | $35.11 | $33.91 | $34.08 | $33.53 | 3,672,237 |
| 2022-04-28 | $34.62 | $34.95 | $33.99 | $34.88 | $34.32 | 5,819,637 |
| 2022-04-27 | $34.68 | $35.76 | $34.34 | $35.39 | $34.82 | 6,732,279 |
| 2022-04-26 | $34.04 | $36.22 | $33.95 | $36.19 | $35.61 | 11,889,194 |
| 2022-04-25 | $34.50 | $34.79 | $33.70 | $34.55 | $33.99 | 4,378,296 |
| 2022-04-22 | $36.67 | $36.90 | $35.87 | $35.91 | $35.33 | 3,093,341 |
| 2022-04-21 | $38.24 | $38.26 | $36.77 | $36.87 | $36.27 | 3,661,098 |
| 2022-04-20 | $38.49 | $38.58 | $38.02 | $38.47 | $37.85 | 1,647,588 |
| 2022-04-19 | $38.40 | $38.85 | $38.03 | $38.18 | $37.56 | 2,999,096 |
| 2022-04-18 | $38.45 | $38.86 | $37.93 | $38.84 | $38.21 | 3,113,300 |
| 2022-04-14 | $38.54 | $38.54 | $37.80 | $38.31 | $37.69 | 3,081,763 |
| 2022-04-13 | $38.70 | $38.88 | $38.15 | $38.49 | $37.87 | 1,611,871 |
| 2022-04-12 | $38.07 | $38.31 | $37.70 | $37.72 | $37.11 | 1,725,652 |
| 2022-04-11 | $37.95 | $38.08 | $37.15 | $37.40 | $36.80 | 2,919,687 |
| 2022-04-08 | $38.13 | $39.15 | $38.13 | $39.00 | $38.37 | 2,682,019 |
| 2022-04-07 | $37.47 | $37.71 | $36.74 | $37.63 | $37.02 | 2,659,065 |
| 2022-04-06 | $37.81 | $38.23 | $37.30 | $37.41 | $36.81 | 3,225,613 |
| 2022-04-05 | $38.07 | $38.18 | $36.85 | $36.99 | $36.39 | 2,492,535 |
| 2022-04-04 | $38.45 | $38.49 | $37.38 | $37.68 | $37.07 | 2,431,560 |
| 2022-04-01 | $37.32 | $37.84 | $37.21 | $37.66 | $37.05 | 2,691,849 |
| 2022-03-31 | $37.87 | $38.47 | $37.41 | $37.51 | $36.90 | 5,496,025 |
| 2022-03-30 | $37.39 | $38.35 | $37.35 | $38.21 | $37.59 | 3,451,065 |
| 2022-03-29 | $34.88 | $36.11 | $34.53 | $36.08 | $35.50 | 5,176,202 |
| 2022-03-28 | $37.04 | $37.10 | $36.55 | $36.69 | $36.10 | 2,885,693 |
| 2022-03-25 | $37.00 | $37.81 | $36.95 | $37.71 | $37.10 | 4,030,861 |
| 2022-03-24 | $37.02 | $37.20 | $36.47 | $36.79 | $36.20 | 2,689,364 |
| 2022-03-23 | $36.53 | $37.07 | $36.24 | $36.89 | $36.29 | 4,578,840 |
| 2022-03-22 | $36.46 | $36.51 | $35.83 | $36.09 | $35.51 | 3,228,869 |
| 2022-03-21 | $35.60 | $36.47 | $35.55 | $36.41 | $35.82 | 4,537,593 |
| 2022-03-18 | $34.34 | $34.54 | $34.08 | $34.38 | $33.82 | 2,688,877 |
| 2022-03-17 | $33.41 | $34.25 | $33.32 | $34.15 | $33.60 | 4,158,616 |
| 2022-03-16 | $32.79 | $32.96 | $31.82 | $32.27 | $31.75 | 4,605,297 |
| 2022-03-15 | $31.68 | $32.92 | $31.24 | $32.19 | $31.67 | 6,715,372 |
| 2022-03-14 | $31.92 | $32.16 | $31.42 | $32.06 | $31.54 | 5,425,738 |
| 2022-03-11 | $31.89 | $32.81 | $31.84 | $32.29 | $31.77 | 4,292,133 |
| 2022-03-10 | $32.88 | $33.27 | $32.54 | $33.12 | $32.59 | 5,010,327 |
| 2022-03-09 | $33.45 | $34.04 | $32.85 | $33.22 | $32.68 | 7,795,949 |
| 2022-03-08 | $34.58 | $35.37 | $32.91 | $33.77 | $33.22 | 8,699,646 |
| 2022-03-07 | $33.41 | $34.05 | $32.93 | $33.58 | $33.04 | 3,861,466 |
| 2022-03-04 | $33.18 | $33.66 | $32.91 | $33.64 | $33.10 | 3,365,463 |
| 2022-03-03 | $32.52 | $33.22 | $32.36 | $32.51 | $31.98 | 4,022,191 |
| 2022-03-02 | $34.20 | $34.43 | $33.55 | $33.87 | $33.32 | 5,037,730 |
| 2022-03-01 | $33.46 | $34.18 | $33.25 | $33.67 | $33.13 | 5,601,706 |
| 2022-02-28 | $31.61 | $31.77 | $31.17 | $31.46 | $30.95 | 5,636,809 |
| 2022-02-25 | $30.50 | $31.27 | $30.32 | $31.27 | $30.76 | 3,443,538 |
| 2022-02-24 | $32.25 | $32.34 | $30.81 | $31.12 | $30.62 | 7,890,846 |
| 2022-02-23 | $30.88 | $31.46 | $30.76 | $31.24 | $30.74 | 3,926,537 |
| 2022-02-22 | $30.92 | $31.04 | $29.88 | $30.28 | $29.79 | 4,521,072 |
| 2022-02-18 | $29.86 | $30.29 | $29.57 | $30.02 | $29.54 | 3,602,227 |
| 2022-02-17 | $30.01 | $30.40 | $29.80 | $30.04 | $29.55 | 4,235,526 |
| 2022-02-16 | $29.59 | $30.09 | $29.25 | $29.45 | $28.97 | 3,975,317 |
| 2022-02-15 | $29.06 | $29.55 | $28.58 | $29.53 | $29.05 | 7,539,630 |
| 2022-02-14 | $31.37 | $31.43 | $30.31 | $30.86 | $30.36 | 5,940,057 |
| 2022-02-11 | $30.84 | $32.17 | $30.68 | $31.93 | $31.41 | 8,636,751 |
| 2022-02-10 | $30.01 | $30.84 | $30.00 | $30.34 | $29.68 | 5,423,538 |
| 2022-02-09 | $29.27 | $29.89 | $29.22 | $29.59 | $28.95 | 4,163,625 |
| 2022-02-08 | $29.36 | $29.44 | $28.69 | $29.03 | $28.40 | 3,025,133 |
| 2022-02-07 | $29.46 | $29.99 | $29.33 | $29.76 | $29.12 | 4,092,125 |
| 2022-02-04 | $29.10 | $29.63 | $29.06 | $29.30 | $28.67 | 4,645,058 |
| 2022-02-03 | $28.27 | $28.78 | $28.14 | $28.68 | $28.06 | 4,056,247 |
| 2022-02-02 | $28.28 | $28.59 | $28.01 | $28.52 | $27.90 | 3,358,605 |
| 2022-02-01 | $27.27 | $28.46 | $27.19 | $28.20 | $27.59 | 5,559,688 |
| 2022-01-31 | $27.64 | $27.71 | $27.35 | $27.55 | $26.95 | 4,823,507 |
| 2022-01-28 | $27.79 | $27.98 | $27.23 | $27.47 | $26.87 | 10,806,139 |
| 2022-01-27 | $28.61 | $28.81 | $27.59 | $28.09 | $27.48 | 5,476,835 |
| 2022-01-26 | $29.16 | $29.19 | $28.05 | $28.45 | $27.83 | 4,279,992 |
| 2022-01-25 | $27.90 | $29.06 | $27.62 | $28.97 | $28.34 | 3,614,966 |
| 2022-01-24 | $27.56 | $28.21 | $27.03 | $28.19 | $27.58 | 3,870,001 |
| 2022-01-21 | $28.14 | $28.33 | $27.56 | $27.92 | $27.32 | 6,945,059 |
| 2022-01-20 | $28.61 | $29.31 | $28.50 | $28.65 | $28.03 | 2,424,111 |
| 2022-01-19 | $28.95 | $29.14 | $28.49 | $28.66 | $28.04 | 3,070,505 |
| 2022-01-18 | $29.28 | $29.33 | $28.56 | $29.03 | $28.40 | 2,392,384 |
| 2022-01-14 | $28.97 | $29.72 | $28.79 | $29.29 | $28.66 | 4,780,902 |
| 2022-01-13 | $28.09 | $28.61 | $27.85 | $28.30 | $27.69 | 3,789,776 |
| 2022-01-12 | $28.16 | $28.30 | $27.92 | $28.22 | $27.61 | 2,317,736 |
| 2022-01-11 | $27.34 | $27.86 | $27.13 | $27.86 | $27.26 | 3,274,584 |
| 2022-01-10 | $27.55 | $27.73 | $27.21 | $27.37 | $26.78 | 2,392,824 |
| 2022-01-07 | $27.34 | $27.86 | $27.12 | $27.82 | $27.22 | 2,215,624 |
| 2022-01-06 | $28.00 | $28.15 | $27.52 | $27.85 | $27.25 | 2,649,202 |
| 2022-01-05 | $27.71 | $27.99 | $27.25 | $27.43 | $26.84 | 3,338,545 |
| 2022-01-04 | $26.89 | $27.28 | $26.88 | $26.98 | $26.40 | 2,674,340 |
| 2022-01-03 | $26.38 | $26.78 | $26.26 | $26.72 | $26.14 | 2,891,104 |
| 2021-12-31 | $26.60 | $26.65 | $26.27 | $26.33 | $25.76 | 2,348,836 |
| 2021-12-30 | $26.89 | $27.01 | $26.62 | $26.68 | $26.10 | 1,049,164 |
| 2021-12-29 | $26.96 | $27.22 | $26.87 | $26.97 | $26.39 | 1,249,408 |
| 2021-12-28 | $27.35 | $27.50 | $27.08 | $27.20 | $26.61 | 1,178,215 |
| 2021-12-27 | $27.00 | $27.45 | $26.85 | $27.44 | $26.85 | 1,685,940 |
| 2021-12-23 | $27.43 | $27.67 | $27.37 | $27.44 | $26.85 | 1,666,473 |
| 2021-12-22 | $27.46 | $27.98 | $27.41 | $27.87 | $27.27 | 2,448,293 |
| 2021-12-21 | $27.33 | $28.08 | $27.31 | $27.92 | $27.32 | 3,831,278 |
| 2021-12-20 | $25.93 | $26.37 | $25.67 | $26.36 | $25.79 | 4,092,351 |
| 2021-12-17 | $26.34 | $26.73 | $26.12 | $26.49 | $25.92 | 4,805,559 |
| 2021-12-16 | $26.43 | $26.84 | $26.42 | $26.70 | $26.12 | 4,385,510 |
| 2021-12-15 | $25.69 | $26.20 | $25.29 | $26.14 | $25.57 | 2,032,418 |
| 2021-12-14 | $25.50 | $25.85 | $25.46 | $25.54 | $24.99 | 2,681,197 |
| 2021-12-13 | $26.06 | $26.15 | $25.70 | $25.75 | $25.19 | 3,092,894 |
| 2021-12-10 | $26.18 | $26.41 | $25.96 | $26.40 | $25.83 | 2,358,729 |
| 2021-12-09 | $26.27 | $26.47 | $26.10 | $26.33 | $25.76 | 1,706,262 |
| 2021-12-08 | $27.00 | $27.06 | $26.72 | $26.92 | $26.34 | 2,296,740 |
| 2021-12-07 | $26.31 | $26.64 | $26.22 | $26.35 | $25.78 | 3,842,579 |
| 2021-12-06 | $25.78 | $25.82 | $25.30 | $25.56 | $25.01 | 5,927,279 |
| 2021-12-03 | $25.59 | $25.66 | $24.81 | $25.00 | $24.46 | 2,362,685 |
| 2021-12-02 | $25.04 | $25.55 | $24.88 | $25.46 | $24.91 | 2,633,049 |
| 2021-12-01 | $25.44 | $25.60 | $24.61 | $24.63 | $24.10 | 2,136,769 |
| 2021-11-30 | $25.08 | $25.46 | $24.68 | $25.06 | $24.52 | 3,393,096 |
| 2021-11-29 | $25.28 | $25.43 | $24.97 | $24.99 | $24.45 | 2,695,833 |
| 2021-11-26 | $24.39 | $24.78 | $24.17 | $24.73 | $24.19 | 2,613,588 |
| 2021-11-24 | $25.47 | $25.86 | $25.46 | $25.71 | $25.15 | 2,051,749 |
| 2021-11-23 | $25.17 | $25.85 | $25.17 | $25.78 | $25.22 | 2,373,923 |
| 2021-11-22 | $24.78 | $25.21 | $24.72 | $24.90 | $24.36 | 1,900,896 |
| 2021-11-19 | $25.23 | $25.46 | $24.66 | $24.69 | $24.16 | 3,081,639 |
| 2021-11-18 | $26.03 | $26.24 | $25.72 | $26.05 | $25.49 | 4,006,338 |
| 2021-11-17 | $26.80 | $27.22 | $26.64 | $26.79 | $26.21 | 2,278,452 |
| 2021-11-16 | $27.05 | $27.29 | $26.97 | $27.00 | $26.41 | 4,062,743 |
| 2021-11-15 | $25.99 | $26.40 | $25.82 | $26.20 | $25.63 | 2,454,738 |
| 2021-11-12 | $25.52 | $25.72 | $25.44 | $25.60 | $25.05 | 2,501,972 |
| 2021-11-11 | $25.50 | $26.34 | $25.49 | $26.13 | $25.56 | 3,887,122 |
| 2021-11-10 | $26.45 | $26.50 | $25.64 | $25.77 | $25.21 | 1,946,821 |
| 2021-11-09 | $27.18 | $27.18 | $26.30 | $26.81 | $26.05 | 1,814,778 |
| 2021-11-08 | $26.73 | $27.16 | $26.69 | $27.09 | $26.32 | 1,790,473 |
| 2021-11-05 | $26.55 | $26.56 | $26.15 | $26.28 | $25.53 | 1,925,314 |
| 2021-11-04 | $26.42 | $26.46 | $25.83 | $25.90 | $25.16 | 2,677,912 |
| 2021-11-03 | $25.47 | $26.00 | $25.44 | $25.90 | $25.16 | 2,766,408 |
| 2021-11-02 | $25.79 | $26.10 | $25.66 | $26.00 | $25.26 | 3,327,125 |
| 2021-11-01 | $26.12 | $26.44 | $25.97 | $26.24 | $25.49 | 2,946,736 |
| 2021-10-29 | $25.70 | $25.76 | $25.22 | $25.43 | $24.71 | 5,530,679 |
| 2021-10-28 | $26.07 | $26.12 | $25.70 | $25.93 | $25.19 | 7,791,028 |
| 2021-10-27 | $27.07 | $27.26 | $25.56 | $26.04 | $25.30 | 7,307,377 |
| 2021-10-26 | $27.78 | $28.05 | $27.76 | $28.02 | $27.22 | 3,100,372 |
| 2021-10-25 | $28.03 | $28.16 | $27.89 | $28.09 | $27.29 | 1,463,103 |
| 2021-10-22 | $27.54 | $27.69 | $27.29 | $27.60 | $26.81 | 2,295,939 |
| 2021-10-21 | $28.04 | $28.10 | $27.62 | $27.75 | $26.96 | 1,796,132 |
| 2021-10-20 | $28.04 | $28.30 | $27.95 | $28.26 | $27.46 | 2,951,820 |
| 2021-10-19 | $27.79 | $27.96 | $27.54 | $27.83 | $27.04 | 2,533,889 |
| 2021-10-18 | $27.84 | $27.90 | $27.35 | $27.40 | $26.62 | 3,215,082 |
| 2021-10-15 | $27.23 | $27.36 | $27.18 | $27.25 | $26.47 | 2,111,612 |
| 2021-10-14 | $27.35 | $27.50 | $27.22 | $27.41 | $26.63 | 3,263,744 |
| 2021-10-13 | $26.34 | $27.11 | $26.24 | $27.00 | $26.23 | 3,330,973 |
| 2021-10-12 | $26.39 | $26.91 | $26.39 | $26.57 | $25.81 | 2,945,434 |
| 2021-10-11 | $26.37 | $26.65 | $26.29 | $26.46 | $25.71 | 3,444,578 |
| 2021-10-08 | $26.03 | $26.42 | $26.03 | $26.33 | $25.58 | 3,274,484 |
| 2021-10-07 | $25.33 | $25.85 | $25.08 | $25.72 | $24.99 | 5,268,986 |
| 2021-10-06 | $25.90 | $26.08 | $25.46 | $25.96 | $25.22 | 6,601,092 |
| 2021-10-05 | $26.65 | $27.22 | $26.56 | $26.83 | $26.07 | 3,685,916 |
| 2021-10-04 | $26.63 | $27.01 | $26.45 | $26.50 | $25.75 | 4,445,383 |
| 2021-10-01 | $25.99 | $26.43 | $25.98 | $26.31 | $25.56 | 2,976,609 |
| 2021-09-30 | $25.48 | $25.85 | $25.23 | $25.50 | $24.77 | 3,795,017 |
| 2021-09-29 | $24.87 | $25.01 | $24.66 | $24.84 | $24.13 | 1,945,478 |
| 2021-09-28 | $25.47 | $25.56 | $25.10 | $25.16 | $24.44 | 2,815,495 |
| 2021-09-27 | $24.40 | $24.71 | $24.40 | $24.69 | $23.99 | 3,058,749 |
| 2021-09-24 | $23.94 | $24.02 | $23.81 | $23.94 | $23.26 | 2,247,665 |
| 2021-09-23 | $23.94 | $24.18 | $23.85 | $24.07 | $23.39 | 3,346,911 |
| 2021-09-22 | $24.03 | $24.38 | $23.97 | $24.02 | $23.34 | 2,051,792 |
| 2021-09-21 | $23.37 | $23.45 | $23.07 | $23.30 | $22.64 | 1,486,837 |
| 2021-09-20 | $22.85 | $23.13 | $22.76 | $23.13 | $22.47 | 3,608,860 |
| 2021-09-17 | $23.49 | $23.54 | $23.15 | $23.25 | $22.59 | 2,742,706 |
| 2021-09-16 | $23.99 | $24.01 | $23.63 | $23.87 | $23.19 | 2,621,326 |
| 2021-09-15 | $24.32 | $24.66 | $24.28 | $24.42 | $23.73 | 3,192,437 |
| 2021-09-14 | $23.59 | $23.63 | $23.23 | $23.29 | $22.63 | 2,320,783 |
| 2021-09-13 | $23.15 | $23.40 | $23.15 | $23.26 | $22.60 | 2,030,514 |
| 2021-09-10 | $22.91 | $23.02 | $22.79 | $22.84 | $22.19 | 2,341,281 |
| 2021-09-09 | $22.44 | $22.57 | $22.29 | $22.43 | $21.79 | 2,416,952 |
| 2021-09-08 | $22.78 | $22.88 | $22.54 | $22.60 | $21.96 | 2,588,470 |
| 2021-09-07 | $22.88 | $23.21 | $22.86 | $22.99 | $22.34 | 2,082,977 |
| 2021-09-03 | $22.42 | $22.50 | $22.20 | $22.35 | $21.71 | 1,699,757 |
| 2021-09-02 | $21.81 | $22.29 | $21.81 | $22.17 | $21.54 | 1,702,788 |
| 2021-09-01 | $21.48 | $21.54 | $21.27 | $21.35 | $20.74 | 1,984,364 |
| 2021-08-31 | $21.40 | $21.51 | $21.18 | $21.19 | $20.59 | 3,811,216 |
| 2021-08-30 | $21.80 | $21.84 | $21.61 | $21.68 | $21.06 | 1,309,969 |
| 2021-08-27 | $21.20 | $21.75 | $21.20 | $21.72 | $21.10 | 1,864,566 |
| 2021-08-26 | $21.12 | $21.20 | $20.88 | $20.94 | $20.34 | 1,376,762 |
| 2021-08-25 | $21.01 | $21.22 | $20.92 | $21.14 | $20.54 | 3,078,591 |
| 2021-08-24 | $20.97 | $21.17 | $20.97 | $21.04 | $20.44 | 1,200,053 |
| 2021-08-23 | $20.50 | $20.88 | $20.50 | $20.86 | $20.27 | 2,261,969 |
| 2021-08-20 | $19.75 | $19.94 | $19.70 | $19.89 | $19.32 | 2,526,758 |
| 2021-08-19 | $20.19 | $20.27 | $19.71 | $19.93 | $19.36 | 3,092,893 |
| 2021-08-18 | $21.15 | $21.23 | $20.84 | $20.86 | $20.27 | 1,564,007 |
| 2021-08-17 | $20.94 | $21.35 | $20.90 | $21.01 | $20.41 | 1,423,590 |
| 2021-08-16 | $20.75 | $20.97 | $20.64 | $20.91 | $20.32 | 1,666,253 |
| 2021-08-13 | $21.12 | $21.24 | $21.05 | $21.09 | $20.49 | 2,733,172 |
| 2021-08-12 | $21.06 | $21.09 | $20.87 | $21.07 | $20.47 | 1,888,510 |
| 2021-08-11 | $20.62 | $20.86 | $20.49 | $20.81 | $20.22 | 1,612,587 |
| 2021-08-10 | $20.24 | $20.63 | $20.23 | $20.56 | $19.83 | 1,735,870 |
| 2021-08-09 | $20.20 | $20.33 | $20.09 | $20.22 | $19.50 | 1,602,989 |
| 2021-08-06 | $20.32 | $20.50 | $20.20 | $20.42 | $19.70 | 2,757,960 |
| 2021-08-05 | $20.09 | $20.30 | $20.02 | $20.07 | $19.36 | 2,375,537 |
| 2021-08-04 | $19.97 | $20.20 | $19.83 | $19.84 | $19.14 | 2,000,557 |
| 2021-08-03 | $19.91 | $20.29 | $19.75 | $20.25 | $19.53 | 2,025,845 |
| 2021-08-02 | $19.87 | $20.23 | $19.76 | $19.79 | $19.09 | 2,303,116 |
| 2021-07-30 | $19.65 | $19.71 | $19.37 | $19.56 | $18.87 | 2,525,850 |
| 2021-07-29 | $20.00 | $20.07 | $19.83 | $19.93 | $19.22 | 3,251,340 |
| 2021-07-28 | $19.59 | $20.08 | $19.29 | $19.92 | $19.21 | 4,206,444 |
| 2021-07-27 | $19.85 | $19.95 | $19.74 | $19.85 | $19.15 | 1,275,202 |
| 2021-07-26 | $19.83 | $20.22 | $19.83 | $20.05 | $19.34 | 2,176,944 |
| 2021-07-23 | $19.64 | $19.64 | $19.36 | $19.47 | $18.78 | 1,193,526 |
| 2021-07-22 | $19.91 | $19.93 | $19.49 | $19.63 | $18.93 | 1,667,145 |
| 2021-07-21 | $19.34 | $19.80 | $19.33 | $19.68 | $18.98 | 1,355,511 |
| 2021-07-20 | $18.58 | $19.00 | $18.45 | $18.97 | $18.30 | 2,121,509 |
| 2021-07-19 | $18.98 | $19.08 | $18.73 | $18.89 | $18.22 | 2,822,552 |
| 2021-07-16 | $20.05 | $20.10 | $19.49 | $19.55 | $18.86 | 2,389,079 |
| 2021-07-15 | $19.82 | $20.08 | $19.78 | $19.90 | $19.20 | 2,739,058 |
| 2021-07-14 | $20.69 | $20.88 | $20.33 | $20.35 | $19.63 | 2,775,251 |
| 2021-07-13 | $20.41 | $20.53 | $20.28 | $20.39 | $19.67 | 1,237,357 |
| 2021-07-12 | $20.29 | $20.56 | $20.19 | $20.44 | $19.72 | 769,956 |
| 2021-07-09 | $20.35 | $20.61 | $20.24 | $20.56 | $19.83 | 1,713,794 |
| 2021-07-08 | $20.01 | $20.30 | $19.96 | $20.18 | $19.47 | 1,695,861 |
| 2021-07-07 | $20.52 | $20.74 | $20.31 | $20.53 | $19.80 | 1,595,032 |
| 2021-07-06 | $21.29 | $21.30 | $20.81 | $20.88 | $20.14 | 1,253,074 |
| 2021-07-02 | $21.42 | $21.52 | $21.24 | $21.48 | $20.72 | 1,494,157 |
| 2021-07-01 | $21.60 | $21.65 | $21.22 | $21.30 | $20.55 | 1,607,293 |
| 2021-06-30 | $21.15 | $21.28 | $20.97 | $21.20 | $20.45 | 2,140,315 |
| 2021-06-29 | $21.23 | $21.40 | $21.13 | $21.20 | $20.45 | 2,565,139 |
| 2021-06-28 | $21.44 | $21.45 | $21.11 | $21.22 | $20.47 | 2,428,513 |
| 2021-06-25 | $21.86 | $21.91 | $21.68 | $21.74 | $20.97 | 1,738,659 |
| 2021-06-24 | $21.40 | $21.63 | $21.34 | $21.61 | $20.84 | 1,949,060 |
| 2021-06-23 | $21.38 | $21.49 | $21.05 | $21.08 | $20.33 | 1,562,683 |
| 2021-06-22 | $20.95 | $21.10 | $20.71 | $21.01 | $20.27 | 2,215,603 |
| 2021-06-21 | $20.37 | $20.89 | $20.33 | $20.85 | $20.11 | 5,324,425 |
| 2021-06-18 | $20.09 | $20.27 | $19.92 | $19.92 | $19.21 | 4,397,050 |
| 2021-06-17 | $21.69 | $21.77 | $20.81 | $21.02 | $20.28 | 3,415,524 |
| 2021-06-16 | $22.18 | $22.23 | $21.70 | $21.80 | $21.03 | 5,064,228 |
| 2021-06-15 | $22.39 | $22.67 | $22.38 | $22.65 | $21.85 | 4,357,379 |
| 2021-06-14 | $23.04 | $23.23 | $22.77 | $22.88 | $22.07 | 2,335,131 |
| 2021-06-11 | $22.88 | $22.96 | $22.67 | $22.87 | $22.06 | 2,211,616 |
| 2021-06-10 | $22.87 | $23.07 | $22.79 | $22.95 | $22.14 | 1,970,316 |
| 2021-06-09 | $23.22 | $23.25 | $22.90 | $22.91 | $22.10 | 1,225,929 |
| 2021-06-08 | $23.00 | $23.21 | $22.85 | $23.13 | $22.31 | 1,809,604 |
| 2021-06-07 | $23.28 | $23.36 | $23.13 | $23.18 | $22.36 | 951,101 |
| 2021-06-04 | $23.03 | $23.16 | $22.94 | $23.12 | $22.30 | 1,333,341 |
| 2021-06-03 | $22.77 | $22.98 | $22.68 | $22.89 | $22.08 | 1,028,001 |
| 2021-06-02 | $22.67 | $23.03 | $22.50 | $22.98 | $22.17 | 2,666,543 |
| 2021-06-01 | $22.45 | $22.91 | $22.45 | $22.82 | $22.01 | 3,800,966 |
| 2021-05-28 | $21.67 | $21.95 | $21.66 | $21.91 | $21.13 | 2,847,832 |
| 2021-05-27 | $21.42 | $21.66 | $21.40 | $21.59 | $20.83 | 3,764,159 |
| 2021-05-26 | $21.27 | $21.53 | $21.24 | $21.45 | $20.69 | 3,005,559 |
| 2021-05-25 | $21.41 | $21.46 | $21.13 | $21.14 | $20.39 | 1,406,153 |
| 2021-05-24 | $21.29 | $21.51 | $21.13 | $21.47 | $20.71 | 944,436 |
| 2021-05-21 | $21.43 | $21.49 | $21.11 | $21.15 | $20.40 | 3,236,226 |
| 2021-05-20 | $21.20 | $21.42 | $21.12 | $21.31 | $20.56 | 2,481,943 |
| 2021-05-19 | $21.50 | $21.58 | $21.15 | $21.37 | $20.61 | 2,375,077 |
| 2021-05-18 | $22.33 | $22.39 | $21.86 | $21.91 | $21.13 | 3,170,057 |
| 2021-05-17 | $21.65 | $22.00 | $21.58 | $21.98 | $21.20 | 836,675 |
| 2021-05-14 | $21.35 | $21.75 | $21.35 | $21.73 | $20.96 | 1,276,321 |
| 2021-05-13 | $21.04 | $21.14 | $20.65 | $20.91 | $20.17 | 2,620,736 |
| 2021-05-12 | $21.07 | $21.58 | $21.06 | $21.22 | $20.35 | 1,861,707 |
| 2021-05-11 | $21.19 | $21.52 | $21.13 | $21.38 | $20.51 | 2,041,451 |
| 2021-05-10 | $21.93 | $22.02 | $21.57 | $21.58 | $20.70 | 1,709,635 |
| 2021-05-07 | $21.17 | $21.85 | $21.10 | $21.82 | $20.93 | 4,146,117 |
| 2021-05-06 | $21.01 | $21.12 | $20.77 | $21.10 | $20.24 | 1,665,493 |
| 2021-05-05 | $20.73 | $21.02 | $20.68 | $20.98 | $20.12 | 2,082,200 |
| 2021-05-04 | $20.67 | $20.76 | $20.38 | $20.41 | $19.58 | 2,344,913 |
| 2021-05-03 | $20.37 | $20.63 | $20.33 | $20.57 | $19.73 | 1,543,761 |
| 2021-04-30 | $20.60 | $20.67 | $20.27 | $20.27 | $19.44 | 2,320,546 |
| 2021-04-29 | $21.30 | $21.40 | $20.89 | $21.19 | $20.32 | 2,709,328 |
| 2021-04-28 | $20.64 | $21.09 | $20.64 | $21.01 | $20.15 | 1,433,160 |
| 2021-04-27 | $20.15 | $20.39 | $20.07 | $20.33 | $19.50 | 1,794,757 |
| 2021-04-26 | $19.94 | $20.17 | $19.93 | $20.06 | $19.24 | 1,139,935 |
| 2021-04-23 | $19.72 | $19.89 | $19.66 | $19.86 | $19.05 | 1,713,485 |
| 2021-04-22 | $19.67 | $19.70 | $19.48 | $19.55 | $18.75 | 2,231,369 |
| 2021-04-21 | $19.30 | $19.52 | $19.23 | $19.51 | $18.71 | 3,742,319 |
| 2021-04-20 | $19.68 | $19.70 | $19.28 | $19.35 | $18.56 | 2,201,315 |
| 2021-04-19 | $19.86 | $19.96 | $19.76 | $19.85 | $19.04 | 1,197,528 |
| 2021-04-16 | $19.85 | $19.87 | $19.66 | $19.81 | $19.00 | 1,889,860 |
| 2021-04-15 | $19.97 | $19.97 | $19.77 | $19.87 | $19.06 | 2,375,401 |
| 2021-04-14 | $19.42 | $19.93 | $19.40 | $19.77 | $18.96 | 2,400,578 |
| 2021-04-13 | $19.06 | $19.16 | $18.99 | $19.14 | $18.36 | 1,645,474 |
| 2021-04-12 | $19.33 | $19.41 | $18.92 | $18.97 | $18.19 | 3,835,808 |
| 2021-04-09 | $18.95 | $19.09 | $18.79 | $18.93 | $18.16 | 3,217,139 |
| 2021-04-08 | $19.49 | $19.50 | $19.16 | $19.26 | $18.47 | 3,719,764 |
| 2021-04-07 | $19.90 | $19.95 | $19.64 | $19.80 | $18.99 | 3,151,628 |
| 2021-04-06 | $19.86 | $20.06 | $19.64 | $19.76 | $18.95 | 2,419,910 |
| 2021-04-05 | $19.62 | $19.64 | $19.34 | $19.47 | $18.67 | 1,394,756 |
| 2021-04-01 | $19.50 | $19.70 | $19.34 | $19.69 | $18.88 | 2,296,097 |
| 2021-03-31 | $19.53 | $19.56 | $19.40 | $19.46 | $18.66 | 1,335,137 |
| 2021-03-30 | $19.60 | $19.71 | $19.54 | $19.59 | $18.79 | 1,914,042 |
| 2021-03-29 | $19.82 | $19.91 | $19.62 | $19.78 | $18.97 | 2,757,888 |
| 2021-03-26 | $19.53 | $19.72 | $19.43 | $19.72 | $18.91 | 2,037,601 |
| 2021-03-25 | $19.06 | $19.17 | $18.78 | $19.14 | $18.36 | 3,516,117 |
| 2021-03-24 | $19.27 | $19.72 | $19.27 | $19.55 | $18.75 | 3,908,400 |
| 2021-03-23 | $19.12 | $19.28 | $18.77 | $18.83 | $18.06 | 2,791,925 |
| 2021-03-22 | $19.69 | $19.80 | $19.56 | $19.58 | $18.78 | 2,746,441 |
| 2021-03-19 | $19.39 | $19.71 | $19.28 | $19.53 | $18.73 | 2,692,435 |
| 2021-03-18 | $20.16 | $20.23 | $19.52 | $19.58 | $18.78 | 2,366,587 |
| 2021-03-17 | $20.06 | $20.42 | $20.03 | $20.41 | $19.58 | 2,034,973 |
| 2021-03-16 | $20.31 | $20.32 | $20.00 | $20.22 | $19.39 | 2,584,781 |
| 2021-03-15 | $20.69 | $20.74 | $20.50 | $20.71 | $19.86 | 3,303,056 |
| 2021-03-12 | $20.70 | $20.81 | $20.55 | $20.68 | $19.83 | 1,335,160 |
| 2021-03-11 | $20.49 | $20.60 | $20.41 | $20.44 | $19.60 | 1,833,312 |
| 2021-03-10 | $20.21 | $20.64 | $20.08 | $20.60 | $19.76 | 2,628,713 |
| 2021-03-09 | $20.05 | $20.14 | $19.83 | $19.88 | $19.07 | 2,939,055 |
| 2021-03-08 | $19.92 | $20.11 | $19.75 | $19.88 | $19.07 | 3,646,134 |
| 2021-03-05 | $20.20 | $20.36 | $19.85 | $20.33 | $19.50 | 4,276,254 |
| 2021-03-04 | $19.59 | $19.85 | $19.14 | $19.40 | $18.61 | 5,846,223 |
| 2021-03-03 | $19.28 | $19.51 | $19.28 | $19.32 | $18.53 | 4,499,212 |
| 2021-03-02 | $19.13 | $19.39 | $19.12 | $19.26 | $18.47 | 2,492,536 |
| 2021-03-01 | $19.16 | $19.36 | $19.04 | $19.25 | $18.46 | 3,097,165 |
| 2021-02-26 | $19.41 | $19.41 | $18.81 | $18.96 | $18.18 | 4,832,557 |
| 2021-02-25 | $20.03 | $20.38 | $19.86 | $19.88 | $19.07 | 6,690,915 |
| 2021-02-24 | $19.07 | $19.71 | $18.98 | $19.63 | $18.83 | 4,693,171 |
| 2021-02-23 | $18.80 | $19.03 | $18.35 | $18.91 | $18.14 | 4,926,609 |
| 2021-02-22 | $17.99 | $18.60 | $17.99 | $18.39 | $17.64 | 4,497,275 |
| 2021-02-19 | $17.92 | $17.97 | $17.78 | $17.89 | $17.16 | 3,541,655 |
| 2021-02-18 | $18.13 | $18.29 | $17.78 | $17.83 | $17.10 | 4,520,095 |
| 2021-02-17 | $18.26 | $18.41 | $18.07 | $18.35 | $17.60 | 3,463,852 |
| 2021-02-16 | $18.29 | $18.46 | $18.19 | $18.38 | $17.63 | 3,639,768 |
| 2021-02-12 | $17.65 | $18.03 | $17.61 | $17.97 | $17.23 | 5,873,440 |
| 2021-02-11 | $18.16 | $18.19 | $17.75 | $17.87 | $17.14 | 6,113,116 |
| 2021-02-10 | $18.22 | $18.34 | $17.95 | $18.05 | $17.21 | 4,197,278 |
| 2021-02-09 | $18.64 | $18.64 | $18.25 | $18.45 | $17.59 | 3,203,662 |
| 2021-02-08 | $18.31 | $18.52 | $18.27 | $18.47 | $17.61 | 3,408,157 |
| 2021-02-05 | $18.41 | $18.46 | $18.15 | $18.29 | $17.43 | 2,138,834 |
| 2021-02-04 | $18.20 | $18.26 | $17.97 | $18.18 | $17.33 | 2,430,018 |
| 2021-02-03 | $18.07 | $18.32 | $18.06 | $18.28 | $17.42 | 2,861,390 |
| 2021-02-02 | $18.25 | $18.36 | $18.04 | $18.13 | $17.28 | 3,174,721 |
| 2021-02-01 | $18.00 | $18.17 | $17.76 | $17.99 | $17.15 | 2,963,516 |
| 2021-01-29 | $18.02 | $18.12 | $17.73 | $17.73 | $16.90 | 2,971,921 |
| 2021-01-28 | $18.13 | $18.21 | $17.85 | $18.10 | $17.25 | 4,816,441 |
| 2021-01-27 | $17.91 | $18.25 | $17.74 | $17.85 | $17.02 | 4,648,895 |
| 2021-01-26 | $18.75 | $18.89 | $18.37 | $18.37 | $17.51 | 4,159,802 |
| 2021-01-25 | $18.75 | $18.85 | $18.54 | $18.83 | $17.95 | 3,907,924 |
| 2021-01-22 | $19.17 | $19.30 | $19.08 | $19.25 | $18.35 | 3,113,850 |
| 2021-01-21 | $19.72 | $19.76 | $19.38 | $19.53 | $18.62 | 3,953,599 |
| 2021-01-20 | $19.96 | $19.97 | $19.57 | $19.67 | $18.75 | 3,463,846 |
| 2021-01-19 | $19.70 | $19.87 | $19.57 | $19.81 | $18.88 | 3,371,873 |
| 2021-01-15 | $19.48 | $19.53 | $19.17 | $19.22 | $18.32 | 4,490,260 |
| 2021-01-14 | $19.28 | $19.81 | $19.28 | $19.71 | $18.79 | 4,242,139 |
| 2021-01-13 | $19.20 | $19.32 | $18.98 | $19.17 | $18.27 | 4,505,049 |
| 2021-01-12 | $18.92 | $19.12 | $18.85 | $19.08 | $18.19 | 3,555,906 |
| 2021-01-11 | $18.11 | $18.61 | $18.08 | $18.58 | $17.71 | 4,208,669 |
| 2021-01-08 | $18.78 | $18.80 | $18.39 | $18.50 | $17.63 | 5,886,929 |
| 2021-01-07 | $18.15 | $18.37 | $18.05 | $18.28 | $17.42 | 5,855,978 |
| 2021-01-06 | $17.85 | $17.98 | $17.62 | $17.89 | $17.05 | 10,162,963 |
| 2021-01-05 | $16.96 | $17.47 | $16.95 | $17.24 | $16.43 | 12,314,309 |
| 2021-01-04 | $17.16 | $17.21 | $16.62 | $16.87 | $16.08 | 6,723,183 |
| 2020-12-31 | $16.61 | $16.71 | $16.42 | $16.42 | $15.65 | 2,259,353 |
| 2020-12-30 | $16.85 | $16.92 | $16.69 | $16.70 | $15.92 | 2,920,123 |
| 2020-12-29 | $16.85 | $16.87 | $16.63 | $16.69 | $15.91 | 3,044,228 |
| 2020-12-28 | $16.56 | $16.67 | $16.35 | $16.41 | $15.64 | 2,287,902 |
| 2020-12-24 | $16.37 | $16.37 | $16.14 | $16.29 | $15.53 | 1,171,564 |
| 2020-12-23 | $16.25 | $16.50 | $16.21 | $16.33 | $15.57 | 4,259,371 |
| 2020-12-22 | $16.17 | $16.19 | $15.88 | $15.89 | $15.15 | 2,664,673 |
| 2020-12-21 | $15.98 | $16.32 | $15.93 | $16.22 | $15.46 | 2,940,344 |
| 2020-12-18 | $16.91 | $16.96 | $16.68 | $16.79 | $16.00 | 2,655,326 |
| 2020-12-17 | $17.03 | $17.08 | $16.86 | $16.88 | $16.09 | 4,913,958 |
| 2020-12-16 | $16.84 | $16.91 | $16.72 | $16.82 | $16.03 | 3,675,024 |
| 2020-12-15 | $16.64 | $16.99 | $16.64 | $16.94 | $16.15 | 2,894,186 |
| 2020-12-14 | $17.02 | $17.07 | $16.55 | $16.58 | $15.80 | 3,813,014 |
| 2020-12-11 | $16.94 | $16.95 | $16.61 | $16.87 | $16.08 | 4,262,654 |
| 2020-12-10 | $16.62 | $17.11 | $16.62 | $16.93 | $16.14 | 4,640,283 |
| 2020-12-09 | $17.02 | $17.17 | $16.57 | $16.76 | $15.98 | 6,752,227 |
| 2020-12-08 | $16.53 | $16.73 | $16.50 | $16.57 | $15.79 | 4,067,139 |
| 2020-12-07 | $16.73 | $16.73 | $16.49 | $16.52 | $15.75 | 4,353,731 |
| 2020-12-04 | $16.62 | $16.85 | $16.58 | $16.73 | $15.95 | 5,411,003 |
| 2020-12-03 | $16.11 | $16.29 | $16.02 | $16.08 | $15.33 | 4,903,050 |
| 2020-12-02 | $15.87 | $16.24 | $15.78 | $16.11 | $15.36 | 5,359,608 |
| 2020-12-01 | $16.07 | $16.12 | $15.69 | $15.72 | $14.98 | 9,214,931 |
| 2020-11-30 | $16.29 | $16.29 | $15.33 | $15.34 | $14.62 | 8,244,724 |
| 2020-11-27 | $16.65 | $16.65 | $16.29 | $16.35 | $15.59 | 5,257,351 |
| 2020-11-25 | $16.50 | $16.50 | $16.16 | $16.18 | $15.42 | 5,171,128 |
| 2020-11-24 | $16.44 | $16.57 | $16.27 | $16.57 | $15.79 | 6,652,486 |
| 2020-11-23 | $15.58 | $15.70 | $15.44 | $15.69 | $14.96 | 7,204,731 |
| 2020-11-20 | $15.26 | $15.28 | $15.00 | $15.07 | $14.37 | 8,626,841 |
| 2020-11-19 | $15.14 | $15.14 | $14.95 | $15.09 | $14.38 | 8,233,218 |
| 2020-11-18 | $15.36 | $15.54 | $15.20 | $15.23 | $14.52 | 8,743,485 |
| 2020-11-17 | $15.29 | $15.49 | $15.22 | $15.39 | $14.67 | 7,571,051 |
| 2020-11-16 | $15.41 | $15.41 | $15.07 | $15.27 | $14.56 | 5,817,550 |
| 2020-11-13 | $14.60 | $14.67 | $14.52 | $14.55 | $13.87 | 4,817,742 |
| 2020-11-12 | $14.65 | $14.82 | $14.23 | $14.31 | $13.64 | 7,314,971 |
| 2020-11-11 | $15.09 | $15.10 | $14.61 | $14.68 | $13.91 | 4,457,831 |
| 2020-11-10 | $15.01 | $15.02 | $14.74 | $14.90 | $14.11 | 5,182,682 |
| 2020-11-09 | $14.78 | $14.85 | $14.35 | $14.38 | $13.62 | 9,898,312 |
| 2020-11-06 | $13.44 | $13.51 | $13.24 | $13.30 | $12.60 | 3,474,752 |
| 2020-11-05 | $13.58 | $13.68 | $13.43 | $13.47 | $12.76 | 3,838,672 |
| 2020-11-04 | $13.24 | $13.58 | $13.06 | $13.28 | $12.58 | 5,078,898 |
| 2020-11-03 | $13.22 | $13.47 | $13.08 | $13.13 | $12.44 | 5,424,562 |
| 2020-11-02 | $13.07 | $13.47 | $12.91 | $13.36 | $12.66 | 4,939,993 |
| 2020-10-30 | $12.63 | $12.85 | $12.58 | $12.83 | $12.15 | 6,382,985 |
| 2020-10-29 | $12.28 | $12.83 | $12.11 | $12.72 | $12.05 | 8,162,724 |
| 2020-10-28 | $12.94 | $13.15 | $12.82 | $12.96 | $12.28 | 5,127,434 |
| 2020-10-27 | $13.59 | $13.59 | $13.42 | $13.43 | $12.72 | 3,807,632 |
| 2020-10-26 | $13.79 | $13.84 | $13.50 | $13.57 | $12.85 | 4,547,615 |
| 2020-10-23 | $14.22 | $14.30 | $14.06 | $14.17 | $13.42 | 1,759,829 |
| 2020-10-22 | $14.03 | $14.26 | $13.98 | $14.23 | $13.48 | 3,455,789 |
| 2020-10-21 | $14.17 | $14.35 | $14.10 | $14.10 | $13.36 | 2,068,498 |
| 2020-10-20 | $14.24 | $14.42 | $14.19 | $14.32 | $13.56 | 2,391,740 |
| 2020-10-19 | $14.29 | $14.46 | $14.14 | $14.16 | $13.41 | 2,262,134 |
| 2020-10-16 | $14.33 | $14.37 | $14.15 | $14.17 | $13.42 | 3,284,934 |
| 2020-10-15 | $14.00 | $14.34 | $13.98 | $14.30 | $13.55 | 3,133,794 |
| 2020-10-14 | $14.42 | $14.79 | $14.42 | $14.50 | $13.74 | 3,321,781 |
| 2020-10-13 | $14.61 | $14.66 | $14.42 | $14.47 | $13.71 | 3,244,221 |
| 2020-10-12 | $14.68 | $14.73 | $14.52 | $14.70 | $13.92 | 4,217,042 |
| 2020-10-09 | $14.95 | $14.97 | $14.69 | $14.80 | $14.02 | 4,575,068 |
| 2020-10-08 | $14.37 | $14.63 | $14.35 | $14.63 | $13.86 | 4,575,689 |
| 2020-10-07 | $14.40 | $14.48 | $14.21 | $14.34 | $13.58 | 4,958,351 |
| 2020-10-06 | $14.62 | $14.69 | $14.26 | $14.29 | $13.54 | 8,408,323 |
| 2020-10-05 | $14.29 | $14.53 | $14.24 | $14.52 | $13.75 | 3,220,506 |
| 2020-10-02 | $13.61 | $14.03 | $13.60 | $13.93 | $13.20 | 3,510,514 |
| 2020-10-01 | $13.96 | $14.00 | $13.75 | $13.85 | $13.12 | 4,750,827 |
| 2020-09-30 | $14.00 | $14.13 | $13.94 | $14.06 | $13.32 | 6,156,932 |
| 2020-09-29 | $14.28 | $14.28 | $13.89 | $13.95 | $13.21 | 6,590,592 |
| 2020-09-28 | $14.61 | $14.73 | $14.41 | $14.46 | $13.70 | 7,499,283 |
| 2020-09-25 | $14.43 | $14.53 | $14.32 | $14.49 | $13.73 | 2,584,133 |
| 2020-09-24 | $14.51 | $14.78 | $14.34 | $14.64 | $13.87 | 3,441,379 |
| 2020-09-23 | $15.08 | $15.11 | $14.48 | $14.49 | $13.73 | 5,130,425 |
| 2020-09-22 | $15.32 | $15.42 | $14.97 | $15.02 | $14.23 | 2,524,270 |
| 2020-09-21 | $15.23 | $15.29 | $14.96 | $15.13 | $14.33 | 2,724,457 |
| 2020-09-18 | $15.78 | $15.96 | $15.67 | $15.73 | $14.90 | 2,989,820 |
| 2020-09-17 | $15.83 | $15.98 | $15.75 | $15.98 | $15.14 | 2,235,675 |
| 2020-09-16 | $15.86 | $16.09 | $15.75 | $15.90 | $15.06 | 3,065,795 |
| 2020-09-15 | $15.79 | $15.89 | $15.71 | $15.77 | $14.94 | 2,332,260 |
| 2020-09-14 | $15.55 | $15.69 | $15.44 | $15.58 | $14.76 | 3,066,635 |
| 2020-09-11 | $15.55 | $15.69 | $15.45 | $15.62 | $14.80 | 3,187,623 |
| 2020-09-10 | $15.81 | $15.86 | $15.26 | $15.27 | $14.46 | 3,734,763 |
| 2020-09-09 | $15.44 | $15.60 | $15.34 | $15.52 | $14.70 | 2,732,206 |
| 2020-09-08 | $14.97 | $15.08 | $14.77 | $14.91 | $14.12 | 3,844,014 |
| 2020-09-04 | $15.58 | $15.65 | $15.32 | $15.48 | $14.66 | 3,004,461 |
| 2020-09-03 | $15.45 | $15.70 | $15.31 | $15.43 | $14.62 | 5,039,698 |
| 2020-09-02 | $15.96 | $16.02 | $15.76 | $15.82 | $14.99 | 3,756,619 |
| 2020-09-01 | $16.14 | $16.22 | $15.97 | $16.06 | $15.21 | 4,196,702 |
| 2020-08-31 | $16.28 | $16.29 | $16.02 | $16.05 | $15.20 | 2,946,244 |
| 2020-08-28 | $16.15 | $16.26 | $16.06 | $16.19 | $15.34 | 2,288,485 |
| 2020-08-27 | $16.39 | $16.40 | $15.87 | $15.99 | $15.15 | 3,972,668 |
| 2020-08-26 | $16.22 | $16.26 | $16.10 | $16.15 | $15.30 | 2,062,161 |
| 2020-08-25 | $16.51 | $16.54 | $16.24 | $16.33 | $15.47 | 2,073,644 |
| 2020-08-24 | $16.28 | $16.52 | $16.25 | $16.47 | $15.60 | 3,062,301 |
| 2020-08-21 | $15.72 | $15.87 | $15.69 | $15.85 | $15.01 | 3,060,718 |
| 2020-08-20 | $15.85 | $16.00 | $15.79 | $15.94 | $15.10 | 3,122,984 |
| 2020-08-19 | $16.17 | $16.24 | $15.95 | $16.01 | $15.17 | 1,558,344 |
| 2020-08-18 | $16.32 | $16.41 | $16.13 | $16.19 | $15.34 | 1,519,985 |
| 2020-08-17 | $16.43 | $16.47 | $16.24 | $16.35 | $15.49 | 2,161,859 |
| 2020-08-14 | $16.17 | $16.37 | $16.15 | $16.33 | $15.47 | 3,585,200 |
| 2020-08-13 | $16.87 | $16.93 | $16.54 | $16.63 | $15.67 | 3,205,974 |
| 2020-08-12 | $16.77 | $16.83 | $16.57 | $16.65 | $15.69 | 2,676,927 |
| 2020-08-11 | $16.66 | $16.69 | $16.15 | $16.21 | $15.27 | 3,097,795 |
| 2020-08-10 | $16.14 | $16.23 | $15.99 | $16.17 | $15.23 | 2,351,356 |
| 2020-08-07 | $15.89 | $16.01 | $15.81 | $15.99 | $15.06 | 2,808,361 |
| 2020-08-06 | $15.98 | $16.01 | $15.85 | $15.99 | $15.06 | 2,849,780 |
| 2020-08-05 | $16.03 | $16.21 | $15.90 | $15.95 | $15.03 | 2,677,659 |
| 2020-08-04 | $15.02 | $15.51 | $15.02 | $15.48 | $14.58 | 5,967,881 |
| 2020-08-03 | $14.87 | $15.15 | $14.82 | $15.09 | $14.22 | 3,678,729 |
| 2020-07-31 | $14.91 | $15.03 | $14.76 | $14.91 | $14.05 | 4,934,462 |
| 2020-07-30 | $15.01 | $15.09 | $14.71 | $15.03 | $14.16 | 6,228,503 |
| 2020-07-29 | $15.19 | $15.50 | $15.15 | $15.49 | $14.59 | 3,815,767 |
| 2020-07-28 | $15.26 | $15.32 | $15.05 | $15.06 | $14.19 | 2,057,122 |
| 2020-07-27 | $15.68 | $15.68 | $15.37 | $15.49 | $14.59 | 2,619,303 |
| 2020-07-24 | $15.73 | $15.87 | $15.53 | $15.63 | $14.72 | 3,329,714 |
| 2020-07-23 | $15.06 | $15.25 | $15.01 | $15.24 | $14.36 | 2,928,790 |
| 2020-07-22 | $15.27 | $15.30 | $15.07 | $15.17 | $14.29 | 2,406,623 |
| 2020-07-21 | $15.27 | $15.61 | $15.25 | $15.44 | $14.55 | 4,055,052 |
| 2020-07-20 | $15.13 | $15.23 | $15.00 | $15.12 | $14.24 | 2,342,457 |
| 2020-07-17 | $15.25 | $15.30 | $15.15 | $15.17 | $14.29 | 3,284,384 |
| 2020-07-16 | $15.22 | $15.42 | $15.15 | $15.30 | $14.41 | 3,189,099 |
| 2020-07-15 | $15.24 | $15.38 | $15.11 | $15.32 | $14.43 | 3,346,020 |
| 2020-07-14 | $14.78 | $15.20 | $14.73 | $15.15 | $14.27 | 6,866,928 |
| 2020-07-13 | $14.80 | $14.99 | $14.71 | $14.72 | $13.87 | 2,156,406 |
| 2020-07-10 | $14.61 | $14.81 | $14.57 | $14.77 | $13.91 | 4,046,014 |
| 2020-07-09 | $14.89 | $14.90 | $14.34 | $14.38 | $13.55 | 3,825,867 |
| 2020-07-08 | $14.61 | $14.95 | $14.57 | $14.93 | $14.07 | 3,667,654 |
| 2020-07-07 | $14.64 | $14.79 | $14.52 | $14.54 | $13.70 | 3,931,460 |
| 2020-07-06 | $14.86 | $14.97 | $14.67 | $14.80 | $13.94 | 4,273,208 |
| 2020-07-02 | $14.80 | $14.91 | $14.64 | $14.68 | $13.83 | 2,746,908 |
| 2020-07-01 | $14.34 | $14.54 | $14.22 | $14.29 | $13.46 | 3,247,598 |
| 2020-06-30 | $14.10 | $14.54 | $14.04 | $14.48 | $13.64 | 2,936,235 |
| 2020-06-29 | $14.43 | $14.57 | $14.34 | $14.46 | $13.62 | 1,727,780 |
| 2020-06-26 | $14.54 | $14.57 | $14.21 | $14.27 | $13.44 | 2,189,391 |
| 2020-06-25 | $14.37 | $14.71 | $14.25 | $14.70 | $13.85 | 3,415,379 |
| 2020-06-24 | $14.78 | $14.80 | $14.24 | $14.24 | $13.42 | 3,085,545 |
| 2020-06-23 | $15.08 | $15.16 | $14.85 | $14.86 | $14.00 | 2,597,849 |
| 2020-06-22 | $14.62 | $14.76 | $14.54 | $14.71 | $13.86 | 2,116,603 |
| 2020-06-19 | $14.89 | $14.91 | $14.47 | $14.49 | $13.65 | 4,346,388 |
| 2020-06-18 | $14.69 | $14.88 | $14.63 | $14.78 | $13.92 | 3,406,338 |
| 2020-06-17 | $15.15 | $15.19 | $14.93 | $14.95 | $14.08 | 4,062,383 |
| 2020-06-16 | $15.40 | $15.58 | $15.00 | $15.28 | $14.39 | 3,680,641 |
| 2020-06-15 | $14.52 | $15.31 | $14.47 | $15.20 | $14.32 | 3,295,818 |
| 2020-06-12 | $15.08 | $15.19 | $14.66 | $14.94 | $14.07 | 2,394,230 |
| 2020-06-11 | $15.16 | $15.33 | $14.53 | $14.53 | $13.69 | 4,348,860 |
| 2020-06-10 | $16.27 | $16.40 | $15.99 | $16.10 | $15.17 | 4,332,995 |
| 2020-06-09 | $16.27 | $16.61 | $16.18 | $16.52 | $15.56 | 4,318,163 |
| 2020-06-08 | $17.04 | $17.10 | $16.76 | $17.01 | $16.02 | 4,543,701 |
| 2020-06-05 | $16.40 | $16.72 | $16.39 | $16.71 | $15.74 | 6,405,044 |
| 2020-06-04 | $15.60 | $15.93 | $15.50 | $15.84 | $14.92 | 3,873,110 |
| 2020-06-03 | $15.68 | $15.88 | $15.59 | $15.83 | $14.91 | 2,366,642 |
| 2020-06-02 | $15.06 | $15.28 | $15.05 | $15.24 | $14.36 | 2,410,432 |
| 2020-06-01 | $14.57 | $14.93 | $14.50 | $14.89 | $14.03 | 2,312,841 |
| 2020-05-29 | $14.55 | $14.69 | $14.38 | $14.59 | $13.74 | 3,960,293 |
| 2020-05-28 | $15.19 | $15.19 | $14.94 | $14.97 | $14.10 | 2,760,922 |
| 2020-05-27 | $15.29 | $15.34 | $15.02 | $15.26 | $14.38 | 2,674,746 |
| 2020-05-26 | $15.09 | $15.13 | $14.93 | $15.00 | $14.13 | 2,494,713 |
| 2020-05-22 | $14.57 | $14.83 | $14.49 | $14.78 | $13.92 | 6,404,134 |
| 2020-05-21 | $15.25 | $15.33 | $15.00 | $15.06 | $14.19 | 7,565,660 |
| 2020-05-20 | $15.00 | $15.21 | $14.93 | $15.20 | $14.32 | 7,946,938 |
| 2020-05-19 | $14.72 | $14.72 | $14.46 | $14.46 | $13.62 | 9,960,708 |
| 2020-05-18 | $14.18 | $14.45 | $14.18 | $14.39 | $13.56 | 6,442,105 |
| 2020-05-15 | $13.43 | $13.71 | $13.33 | $13.48 | $12.70 | 7,243,910 |
| 2020-05-14 | $13.23 | $13.62 | $13.04 | $13.45 | $12.42 | 4,689,224 |
| 2020-05-13 | $13.91 | $13.93 | $13.32 | $13.40 | $12.38 | 5,610,570 |
| 2020-05-12 | $13.97 | $13.99 | $13.64 | $13.64 | $12.60 | 5,464,197 |
| 2020-05-11 | $13.81 | $13.84 | $13.58 | $13.58 | $12.54 | 2,628,175 |
| 2020-05-08 | $13.63 | $13.79 | $13.54 | $13.77 | $12.72 | 3,024,244 |
| 2020-05-07 | $13.47 | $13.61 | $13.30 | $13.35 | $12.33 | 2,560,675 |
| 2020-05-06 | $13.07 | $13.16 | $12.76 | $12.86 | $11.88 | 4,254,441 |
| 2020-05-05 | $13.68 | $13.88 | $13.38 | $13.40 | $12.38 | 4,160,239 |
| 2020-05-04 | $12.89 | $13.16 | $12.76 | $13.16 | $12.15 | 4,474,067 |
| 2020-05-01 | $13.32 | $13.33 | $12.90 | $12.96 | $11.97 | 3,814,349 |
| 2020-04-30 | $13.86 | $14.05 | $13.46 | $13.58 | $12.54 | 4,332,548 |
| 2020-04-29 | $13.54 | $13.90 | $13.52 | $13.88 | $12.82 | 2,792,811 |
| 2020-04-28 | $12.89 | $13.11 | $12.79 | $13.00 | $12.01 | 3,785,909 |
| 2020-04-27 | $12.63 | $13.01 | $12.49 | $12.90 | $11.91 | 3,484,133 |
| 2020-04-24 | $12.69 | $12.77 | $12.39 | $12.69 | $11.72 | 4,365,872 |
| 2020-04-23 | $12.44 | $12.98 | $12.42 | $12.51 | $11.55 | 7,934,190 |
| 2020-04-22 | $12.45 | $12.60 | $12.33 | $12.58 | $11.62 | 3,224,959 |
| 2020-04-21 | $11.84 | $12.31 | $11.79 | $12.02 | $11.10 | 6,098,280 |
| 2020-04-20 | $12.35 | $12.89 | $12.33 | $12.41 | $11.46 | 5,023,501 |
| 2020-04-17 | $12.25 | $13.04 | $12.22 | $13.04 | $12.04 | 4,397,340 |
| 2020-04-16 | $11.98 | $12.01 | $11.78 | $11.86 | $10.95 | 3,446,633 |
| 2020-04-15 | $12.35 | $12.38 | $12.08 | $12.28 | $11.34 | 3,702,478 |
| 2020-04-14 | $12.82 | $13.12 | $12.72 | $12.81 | $11.83 | 4,029,633 |
| 2020-04-13 | $13.49 | $13.54 | $13.09 | $13.17 | $12.16 | 2,433,604 |
| 2020-04-09 | $13.74 | $14.00 | $12.93 | $13.25 | $12.24 | 4,887,341 |
| 2020-04-08 | $13.21 | $13.63 | $12.90 | $13.39 | $12.37 | 3,720,294 |
| 2020-04-07 | $13.35 | $13.60 | $12.93 | $12.95 | $11.96 | 3,945,359 |
| 2020-04-06 | $12.86 | $13.09 | $12.66 | $13.04 | $12.04 | 4,516,593 |
| 2020-04-03 | $13.36 | $13.43 | $12.57 | $12.87 | $11.89 | 8,606,773 |
| 2020-04-02 | $13.27 | $14.40 | $12.93 | $13.70 | $12.65 | 12,332,916 |
| 2020-04-01 | $12.66 | $13.03 | $12.30 | $12.41 | $11.46 | 8,903,821 |
| 2020-03-31 | $12.36 | $12.58 | $11.92 | $12.18 | $11.25 | 6,348,876 |
| 2020-03-30 | $11.21 | $11.57 | $11.03 | $11.41 | $10.54 | 5,213,322 |
| 2020-03-27 | $10.97 | $11.10 | $10.81 | $10.88 | $10.05 | 3,044,025 |
| 2020-03-26 | $11.38 | $11.94 | $11.36 | $11.83 | $10.93 | 4,811,844 |
| 2020-03-25 | $11.08 | $11.88 | $10.69 | $11.67 | $10.78 | 6,525,215 |
| 2020-03-24 | $10.09 | $10.54 | $10.06 | $10.39 | $9.60 | 5,625,521 |
| 2020-03-23 | $9.57 | $9.67 | $9.13 | $9.17 | $8.47 | 5,918,086 |
| 2020-03-20 | $9.94 | $10.05 | $9.23 | $9.51 | $8.78 | 6,172,293 |
| 2020-03-19 | $9.09 | $10.00 | $8.83 | $9.78 | $9.03 | 4,206,867 |
| 2020-03-18 | $9.33 | $9.44 | $8.41 | $8.84 | $8.16 | 5,635,792 |
| 2020-03-17 | $9.90 | $10.43 | $9.58 | $9.96 | $9.20 | 6,057,989 |
| 2020-03-16 | $9.15 | $10.04 | $9.15 | $9.20 | $8.50 | 6,941,552 |
| 2020-03-13 | $10.70 | $10.82 | $9.84 | $10.61 | $9.80 | 9,881,544 |
| 2020-03-12 | $9.85 | $10.09 | $9.68 | $9.69 | $8.95 | 9,267,323 |
| 2020-03-11 | $11.38 | $11.51 | $11.01 | $11.15 | $10.30 | 10,505,302 |
| 2020-03-10 | $12.21 | $12.25 | $11.51 | $12.05 | $11.13 | 11,490,078 |
| 2020-03-09 | $11.94 | $12.42 | $11.64 | $11.66 | $10.77 | 9,879,451 |
| 2020-03-06 | $15.14 | $15.26 | $14.66 | $14.77 | $13.64 | 5,672,517 |
| 2020-03-05 | $15.64 | $15.75 | $15.40 | $15.53 | $14.34 | 1,872,082 |
| 2020-03-04 | $15.98 | $16.00 | $15.75 | $15.98 | $14.76 | 2,675,324 |
| 2020-03-03 | $16.10 | $16.38 | $15.68 | $15.81 | $14.60 | 5,479,853 |
| 2020-03-02 | $15.67 | $15.95 | $15.39 | $15.94 | $14.72 | 5,878,688 |
| 2020-02-28 | $14.79 | $15.56 | $14.78 | $15.55 | $14.36 | 7,267,444 |
| 2020-02-27 | $15.32 | $15.71 | $15.14 | $15.26 | $14.09 | 7,725,730 |
| 2020-02-26 | $16.07 | $16.26 | $15.82 | $15.82 | $14.61 | 6,963,565 |
| 2020-02-25 | $16.28 | $16.29 | $15.84 | $15.89 | $14.68 | 14,485,149 |
| 2020-02-24 | $16.05 | $16.32 | $16.05 | $16.21 | $14.97 | 9,070,805 |
| 2020-02-21 | $17.00 | $17.19 | $16.95 | $17.14 | $15.83 | 6,626,821 |
| 2020-02-20 | $17.28 | $17.39 | $17.26 | $17.29 | $15.97 | 3,383,304 |
| 2020-02-19 | $17.26 | $17.41 | $17.18 | $17.34 | $16.01 | 2,278,585 |
| 2020-02-18 | $16.77 | $17.12 | $16.77 | $17.12 | $15.81 | 2,861,169 |
| 2020-02-14 | $17.53 | $17.53 | $17.36 | $17.45 | $15.88 | 2,152,822 |
| 2020-02-13 | $17.30 | $17.56 | $17.28 | $17.48 | $15.90 | 2,702,340 |
| 2020-02-12 | $17.60 | $17.67 | $17.41 | $17.54 | $15.96 | 4,904,097 |
| 2020-02-11 | $17.21 | $17.29 | $17.13 | $17.24 | $15.68 | 5,124,615 |
| 2020-02-10 | $16.73 | $16.78 | $16.65 | $16.72 | $15.21 | 4,104,052 |
| 2020-02-07 | $17.31 | $17.42 | $17.24 | $17.28 | $15.72 | 3,061,880 |
| 2020-02-06 | $18.14 | $18.23 | $17.83 | $17.90 | $16.28 | 5,859,339 |
| 2020-02-05 | $18.61 | $18.72 | $18.51 | $18.61 | $16.93 | 2,954,743 |
| 2020-02-04 | $18.28 | $18.33 | $18.01 | $18.02 | $16.39 | 2,465,041 |
| 2020-02-03 | $18.03 | $18.16 | $17.85 | $17.88 | $16.27 | 2,944,481 |
| 2020-01-31 | $18.25 | $18.36 | $18.12 | $18.18 | $16.54 | 3,974,980 |
| 2020-01-30 | $18.53 | $18.79 | $18.40 | $18.76 | $17.07 | 2,757,720 |
| 2020-01-29 | $19.10 | $19.13 | $18.89 | $18.89 | $17.19 | 2,889,115 |
| 2020-01-28 | $19.19 | $19.30 | $19.15 | $19.20 | $17.47 | 2,091,289 |
| 2020-01-27 | $19.34 | $19.45 | $19.14 | $19.22 | $17.49 | 1,812,211 |
| 2020-01-24 | $19.91 | $19.98 | $19.73 | $19.83 | $18.04 | 2,639,397 |
| 2020-01-23 | $19.76 | $20.01 | $19.61 | $19.97 | $18.17 | 1,072,035 |
| 2020-01-22 | $20.03 | $20.06 | $19.94 | $20.00 | $18.20 | 3,097,895 |
| 2020-01-21 | $20.16 | $20.50 | $19.92 | $19.92 | $18.12 | 2,467,171 |
| 2020-01-17 | $20.47 | $20.48 | $20.28 | $20.39 | $18.55 | 3,079,318 |
| 2020-01-16 | $20.45 | $20.46 | $20.29 | $20.30 | $18.47 | 4,175,205 |
| 2020-01-15 | $20.24 | $20.26 | $20.07 | $20.11 | $18.30 | 1,866,319 |
| 2020-01-14 | $20.42 | $20.45 | $20.26 | $20.43 | $18.59 | 2,899,068 |
| 2020-01-13 | $20.35 | $20.52 | $20.29 | $20.49 | $18.64 | 5,850,781 |
| 2020-01-10 | $20.49 | $20.58 | $20.38 | $20.44 | $18.60 | 1,792,333 |
| 2020-01-09 | $20.47 | $20.70 | $20.34 | $20.67 | $18.80 | 1,884,046 |
| 2020-01-08 | $20.74 | $20.79 | $20.45 | $20.56 | $18.70 | 1,618,717 |
| 2020-01-07 | $20.68 | $20.74 | $20.54 | $20.72 | $18.85 | 928,222 |
| 2020-01-06 | $20.90 | $21.04 | $20.88 | $20.96 | $19.07 | 1,443,313 |
| 2020-01-03 | $20.59 | $20.64 | $20.39 | $20.49 | $18.64 | 1,812,718 |
| 2020-01-02 | $20.27 | $20.43 | $20.16 | $20.43 | $18.59 | 2,080,776 |
| 2019-12-31 | $19.72 | $19.91 | $19.70 | $19.91 | $18.11 | 1,002,523 |
| 2019-12-30 | $20.00 | $20.00 | $19.81 | $19.83 | $18.04 | 1,147,635 |
| 2019-12-27 | $20.08 | $20.10 | $19.86 | $19.87 | $18.08 | 1,100,360 |
| 2019-12-26 | $19.87 | $19.99 | $19.83 | $19.90 | $18.10 | 679,753 |
| 2019-12-24 | $19.91 | $19.91 | $19.77 | $19.78 | $17.99 | 605,486 |
| 2019-12-23 | $19.66 | $19.85 | $19.64 | $19.85 | $18.06 | 1,847,433 |
| 2019-12-20 | $19.52 | $19.58 | $19.41 | $19.53 | $17.77 | 1,548,749 |
| 2019-12-19 | $19.29 | $19.49 | $19.27 | $19.38 | $17.63 | 1,445,481 |
| 2019-12-18 | $19.14 | $19.33 | $19.12 | $19.23 | $17.49 | 1,073,089 |
| 2019-12-17 | $18.99 | $19.15 | $18.96 | $19.06 | $17.34 | 2,059,912 |
| 2019-12-16 | $18.84 | $18.94 | $18.84 | $18.91 | $17.20 | 3,598,343 |
| 2019-12-13 | $18.78 | $18.92 | $18.66 | $18.77 | $17.08 | 5,088,408 |
| 2019-12-12 | $18.34 | $18.68 | $18.31 | $18.67 | $16.99 | 2,508,802 |
| 2019-12-11 | $18.38 | $18.43 | $18.25 | $18.34 | $16.68 | 3,463,522 |
| 2019-12-10 | $18.36 | $18.47 | $18.27 | $18.28 | $16.63 | 3,259,392 |
| 2019-12-09 | $18.52 | $18.75 | $18.51 | $18.66 | $16.98 | 2,371,567 |
| 2019-12-06 | $18.43 | $18.78 | $18.42 | $18.74 | $17.05 | 3,314,032 |
| 2019-12-05 | $18.45 | $18.53 | $18.30 | $18.32 | $16.67 | 3,431,130 |
| 2019-12-04 | $18.26 | $18.50 | $18.20 | $18.45 | $16.79 | 3,092,817 |
| 2019-12-03 | $18.00 | $18.13 | $17.91 | $18.06 | $16.43 | 3,962,427 |
| 2019-12-02 | $18.71 | $18.77 | $18.53 | $18.54 | $16.87 | 1,613,482 |
| 2019-11-29 | $18.58 | $18.62 | $18.43 | $18.53 | $16.86 | 2,135,781 |
| 2019-11-27 | $18.82 | $18.97 | $18.77 | $18.90 | $17.19 | 2,375,546 |
| 2019-11-26 | $19.02 | $19.05 | $18.78 | $18.89 | $17.19 | 2,769,961 |
| 2019-11-25 | $19.15 | $19.27 | $19.05 | $19.26 | $17.52 | 1,066,666 |
| 2019-11-22 | $19.29 | $19.34 | $19.17 | $19.20 | $17.47 | 1,998,131 |
| 2019-11-21 | $19.05 | $19.28 | $19.01 | $19.24 | $17.50 | 2,636,803 |
| 2019-11-20 | $18.77 | $19.15 | $18.72 | $19.02 | $17.30 | 2,482,204 |
| 2019-11-19 | $19.15 | $19.17 | $18.87 | $18.90 | $17.19 | 902,004 |
| 2019-11-18 | $19.15 | $19.23 | $19.08 | $19.19 | $17.46 | 1,137,847 |
| 2019-11-15 | $19.52 | $19.67 | $19.45 | $19.56 | $17.56 | 2,035,581 |
| 2019-11-14 | $19.31 | $19.40 | $19.17 | $19.20 | $17.23 | 1,208,157 |
| 2019-11-13 | $19.16 | $19.32 | $19.14 | $19.19 | $17.22 | 1,533,568 |
| 2019-11-12 | $19.56 | $19.72 | $19.33 | $19.38 | $17.40 | 2,183,851 |
| 2019-11-11 | $19.38 | $19.61 | $19.36 | $19.55 | $17.55 | 1,404,025 |
| 2019-11-08 | $19.61 | $19.73 | $19.46 | $19.69 | $17.67 | 1,214,655 |
| 2019-11-07 | $19.71 | $19.81 | $19.65 | $19.81 | $17.78 | 2,054,861 |
| 2019-11-06 | $19.45 | $19.60 | $19.20 | $19.22 | $17.25 | 2,676,993 |
| 2019-11-05 | $19.47 | $19.53 | $19.36 | $19.50 | $17.50 | 2,289,951 |
| 2019-11-04 | $19.35 | $19.44 | $19.30 | $19.38 | $17.40 | 1,782,609 |
| 2019-11-01 | $18.97 | $19.23 | $18.92 | $19.19 | $17.22 | 1,784,987 |
| 2019-10-31 | $18.68 | $18.68 | $18.41 | $18.51 | $16.61 | 2,784,181 |
| 2019-10-30 | $18.78 | $18.79 | $18.49 | $18.53 | $16.63 | 1,947,133 |
| 2019-10-29 | $18.67 | $18.85 | $18.64 | $18.79 | $16.87 | 1,531,523 |
| 2019-10-28 | $19.13 | $19.22 | $18.78 | $18.81 | $16.88 | 1,956,168 |
| 2019-10-25 | $18.96 | $19.16 | $18.96 | $19.12 | $17.16 | 2,584,396 |
| 2019-10-24 | $19.28 | $19.31 | $19.01 | $19.08 | $17.13 | 3,674,388 |
| 2019-10-23 | $18.61 | $19.04 | $18.57 | $19.04 | $17.09 | 2,482,696 |
| 2019-10-22 | $18.60 | $18.77 | $18.45 | $18.58 | $16.68 | 2,755,016 |
| 2019-10-21 | $18.33 | $18.51 | $18.31 | $18.49 | $16.60 | 2,224,735 |
| 2019-10-18 | $18.23 | $18.31 | $18.07 | $18.07 | $16.22 | 1,863,928 |
| 2019-10-17 | $18.35 | $18.35 | $18.11 | $18.22 | $16.35 | 1,686,250 |
| 2019-10-16 | $18.10 | $18.35 | $18.09 | $18.15 | $16.29 | 2,375,781 |
| 2019-10-15 | $18.29 | $18.46 | $18.15 | $18.33 | $16.45 | 2,698,376 |
| 2019-10-14 | $18.39 | $18.52 | $18.33 | $18.44 | $16.55 | 1,080,942 |
| 2019-10-11 | $18.76 | $18.86 | $18.71 | $18.77 | $16.85 | 1,722,761 |
| 2019-10-10 | $18.33 | $18.55 | $18.32 | $18.48 | $16.59 | 2,183,451 |
| 2019-10-09 | $18.08 | $18.10 | $17.91 | $17.93 | $16.09 | 1,842,045 |
| 2019-10-08 | $18.18 | $18.22 | $18.01 | $18.05 | $16.20 | 2,775,023 |
| 2019-10-07 | $18.49 | $18.61 | $18.39 | $18.40 | $16.52 | 1,180,510 |
| 2019-10-04 | $18.35 | $18.48 | $18.30 | $18.47 | $16.58 | 1,044,642 |
| 2019-10-03 | $18.19 | $18.41 | $18.03 | $18.36 | $16.48 | 1,494,075 |
| 2019-10-02 | $18.61 | $18.64 | $18.25 | $18.26 | $16.39 | 1,686,765 |
| 2019-10-01 | $19.20 | $19.25 | $18.86 | $18.94 | $17.00 | 2,321,775 |
| 2019-09-30 | $19.12 | $19.18 | $18.91 | $18.95 | $17.01 | 969,267 |
| 2019-09-27 | $19.15 | $19.32 | $19.08 | $19.15 | $17.19 | 1,863,340 |
| 2019-09-26 | $19.20 | $19.30 | $19.12 | $19.25 | $17.28 | 1,979,604 |
| 2019-09-25 | $19.27 | $19.39 | $19.18 | $19.33 | $17.35 | 1,336,502 |
| 2019-09-24 | $19.82 | $19.86 | $19.53 | $19.57 | $17.57 | 2,832,821 |
| 2019-09-23 | $19.78 | $19.87 | $19.70 | $19.82 | $17.79 | 1,133,494 |
| 2019-09-20 | $20.16 | $20.16 | $19.85 | $19.85 | $17.82 | 1,722,400 |
| 2019-09-19 | $20.16 | $20.22 | $19.87 | $19.87 | $17.84 | 1,683,899 |
| 2019-09-18 | $20.01 | $20.18 | $19.97 | $20.08 | $18.02 | 1,976,455 |
| 2019-09-17 | $20.49 | $20.49 | $19.83 | $20.07 | $18.01 | 3,243,093 |
| 2019-09-16 | $20.21 | $20.45 | $20.11 | $20.36 | $18.28 | 3,882,437 |
| 2019-09-13 | $19.44 | $19.52 | $19.35 | $19.43 | $17.44 | 2,317,099 |
| 2019-09-12 | $18.83 | $19.29 | $18.75 | $19.17 | $17.21 | 3,087,997 |
| 2019-09-11 | $19.30 | $19.47 | $19.01 | $19.20 | $17.23 | 4,900,092 |
| 2019-09-10 | $19.04 | $19.32 | $18.91 | $18.96 | $17.02 | 2,929,500 |
| 2019-09-09 | $18.52 | $18.59 | $18.45 | $18.55 | $16.65 | 1,398,404 |
| 2019-09-06 | $18.29 | $18.31 | $18.11 | $18.25 | $16.38 | 1,759,925 |
| 2019-09-05 | $18.64 | $18.64 | $18.31 | $18.37 | $16.49 | 2,997,870 |
| 2019-09-04 | $17.16 | $17.29 | $17.14 | $17.21 | $15.45 | 1,324,012 |
| 2019-09-03 | $16.88 | $16.96 | $16.72 | $16.93 | $15.20 | 1,310,921 |
| 2019-08-30 | $17.19 | $17.25 | $16.90 | $17.01 | $15.27 | 1,510,601 |
| 2019-08-29 | $16.98 | $17.11 | $16.92 | $16.99 | $15.25 | 1,868,039 |
| 2019-08-28 | $16.83 | $17.00 | $16.76 | $16.92 | $15.19 | 1,569,487 |
| 2019-08-27 | $16.75 | $16.80 | $16.61 | $16.71 | $15.00 | 1,959,569 |
| 2019-08-26 | $16.77 | $16.88 | $16.70 | $16.79 | $15.07 | 2,799,331 |
| 2019-08-23 | $16.77 | $17.03 | $16.60 | $16.63 | $14.93 | 2,136,978 |
| 2019-08-22 | $17.30 | $17.35 | $17.08 | $17.10 | $15.35 | 2,635,523 |
| 2019-08-21 | $17.09 | $17.25 | $17.04 | $17.14 | $15.38 | 3,603,385 |
| 2019-08-20 | $16.55 | $16.72 | $16.45 | $16.65 | $14.94 | 3,109,199 |
| 2019-08-19 | $16.49 | $16.76 | $16.24 | $16.72 | $15.01 | 2,319,372 |
| 2019-08-16 | $16.40 | $16.58 | $16.32 | $16.55 | $14.63 | 1,690,276 |
| 2019-08-15 | $16.35 | $16.49 | $16.24 | $16.42 | $14.51 | 1,739,655 |
| 2019-08-14 | $16.57 | $16.68 | $16.47 | $16.49 | $14.57 | 1,681,493 |
| 2019-08-13 | $16.78 | $17.25 | $16.71 | $17.18 | $15.18 | 1,858,282 |
| 2019-08-12 | $16.80 | $16.80 | $16.61 | $16.65 | $14.72 | 2,188,801 |
| 2019-08-09 | $16.97 | $17.05 | $16.83 | $16.87 | $14.91 | 911,937 |
| 2019-08-08 | $16.90 | $17.05 | $16.74 | $17.05 | $15.07 | 1,238,698 |
| 2019-08-07 | $16.68 | $16.89 | $16.57 | $16.82 | $14.87 | 1,644,779 |
| 2019-08-06 | $17.11 | $17.15 | $16.83 | $17.00 | $15.03 | 1,713,564 |
| 2019-08-05 | $16.96 | $17.17 | $16.90 | $17.01 | $15.03 | 1,841,348 |
| 2019-08-02 | $17.48 | $17.55 | $17.22 | $17.31 | $15.30 | 2,140,823 |
| 2019-08-01 | $17.73 | $17.73 | $17.31 | $17.41 | $15.39 | 1,667,359 |
| 2019-07-31 | $18.05 | $18.19 | $17.72 | $17.81 | $15.74 | 2,287,649 |
| 2019-07-30 | $17.72 | $18.04 | $17.65 | $18.04 | $15.94 | 2,767,219 |
| 2019-07-29 | $18.33 | $18.33 | $18.04 | $18.08 | $15.98 | 1,745,400 |
| 2019-07-26 | $18.39 | $18.41 | $18.24 | $18.31 | $16.18 | 2,133,246 |
| 2019-07-25 | $18.73 | $18.73 | $18.06 | $18.15 | $16.04 | 1,896,911 |
| 2019-07-24 | $18.99 | $19.23 | $18.95 | $18.97 | $16.77 | 1,002,680 |
| 2019-07-23 | $19.02 | $19.15 | $18.99 | $19.05 | $16.84 | 2,754,617 |
| 2019-07-22 | $19.03 | $19.13 | $18.91 | $19.07 | $16.86 | 1,192,445 |
| 2019-07-19 | $18.91 | $19.03 | $18.85 | $19.01 | $16.80 | 2,429,153 |
| 2019-07-18 | $18.75 | $18.85 | $18.65 | $18.85 | $16.66 | 2,075,020 |
| 2019-07-17 | $19.18 | $19.21 | $18.93 | $18.95 | $16.75 | 3,174,864 |
| 2019-07-16 | $19.54 | $19.67 | $19.27 | $19.29 | $17.05 | 3,126,107 |
| 2019-07-15 | $20.08 | $20.09 | $19.85 | $19.89 | $17.58 | 1,346,585 |
| 2019-07-12 | $20.14 | $20.22 | $20.07 | $20.14 | $17.80 | 1,229,497 |
| 2019-07-11 | $20.44 | $20.51 | $20.28 | $20.44 | $18.07 | 1,454,697 |
| 2019-07-10 | $19.89 | $19.98 | $19.81 | $19.98 | $17.66 | 1,519,225 |
| 2019-07-09 | $19.57 | $19.78 | $19.47 | $19.72 | $17.43 | 1,973,719 |
| 2019-07-08 | $19.84 | $20.11 | $19.80 | $20.03 | $17.70 | 1,285,514 |
| 2019-07-05 | $19.71 | $19.86 | $19.65 | $19.85 | $17.54 | 930,550 |
| 2019-07-03 | $19.93 | $19.95 | $19.81 | $19.93 | $17.62 | 478,029 |
| 2019-07-02 | $20.26 | $20.27 | $19.93 | $19.98 | $17.66 | 1,270,068 |
| 2019-07-01 | $20.26 | $20.35 | $19.99 | $20.00 | $17.68 | 1,162,266 |
| 2019-06-28 | $19.74 | $19.94 | $19.72 | $19.78 | $17.48 | 704,411 |
| 2019-06-27 | $19.96 | $20.00 | $19.74 | $19.78 | $17.48 | 694,844 |
| 2019-06-26 | $20.03 | $20.26 | $20.01 | $20.09 | $17.76 | 693,332 |
| 2019-06-25 | $19.91 | $19.93 | $19.72 | $19.73 | $17.44 | 958,278 |
| 2019-06-24 | $20.14 | $20.21 | $20.03 | $20.03 | $17.70 | 795,250 |
| 2019-06-21 | $20.11 | $20.31 | $20.09 | $20.25 | $17.90 | 849,130 |
| 2019-06-20 | $20.05 | $20.12 | $19.97 | $19.98 | $17.66 | 2,465,163 |
| 2019-06-19 | $19.42 | $19.53 | $19.35 | $19.38 | $17.13 | 1,949,933 |
| 2019-06-18 | $19.49 | $19.70 | $19.49 | $19.60 | $17.32 | 1,970,336 |
| 2019-06-17 | $19.28 | $19.46 | $19.27 | $19.32 | $17.08 | 965,082 |
| 2019-06-14 | $19.59 | $19.60 | $19.41 | $19.44 | $17.18 | 886,041 |
| 2019-06-13 | $19.58 | $19.59 | $19.47 | $19.50 | $17.24 | 1,110,020 |
| 2019-06-12 | $19.55 | $19.60 | $19.31 | $19.32 | $17.08 | 994,175 |
| 2019-06-11 | $19.98 | $20.06 | $19.90 | $19.93 | $17.62 | 831,114 |
| 2019-06-10 | $19.91 | $19.99 | $19.76 | $19.81 | $17.51 | 1,422,717 |
| 2019-06-07 | $19.75 | $19.91 | $19.66 | $19.90 | $17.59 | 2,862,943 |
| 2019-06-06 | $19.37 | $19.55 | $19.33 | $19.50 | $17.24 | 1,495,685 |
| 2019-06-05 | $19.45 | $19.45 | $19.09 | $19.14 | $16.92 | 2,421,354 |
| 2019-06-04 | $19.34 | $19.55 | $19.21 | $19.53 | $17.26 | 3,524,619 |
| 2019-06-03 | $19.46 | $19.68 | $19.39 | $19.57 | $17.30 | 3,475,618 |
| 2019-05-31 | $18.96 | $19.38 | $18.95 | $19.15 | $16.93 | 5,787,115 |
| 2019-05-30 | $19.41 | $19.47 | $19.14 | $19.18 | $16.95 | 2,461,072 |
| 2019-05-29 | $18.99 | $19.45 | $18.91 | $19.43 | $17.17 | 3,679,640 |
| 2019-05-28 | $19.71 | $19.77 | $19.48 | $19.48 | $17.22 | 6,858,959 |
| 2019-05-24 | $19.88 | $19.99 | $19.63 | $19.95 | $17.63 | 3,833,809 |
| 2019-05-23 | $20.08 | $20.08 | $19.76 | $19.93 | $17.62 | 1,862,674 |
| 2019-05-22 | $20.93 | $20.98 | $20.69 | $20.73 | $18.32 | 1,461,461 |
| 2019-05-21 | $20.87 | $21.08 | $20.87 | $21.01 | $18.57 | 2,187,474 |
| 2019-05-20 | $20.85 | $20.98 | $20.76 | $20.92 | $18.49 | 1,076,469 |
| 2019-05-17 | $21.16 | $21.28 | $20.91 | $20.93 | $18.50 | 1,886,910 |
| 2019-05-16 | $21.32 | $21.52 | $21.29 | $21.49 | $18.76 | 1,845,980 |
| 2019-05-15 | $20.79 | $21.08 | $20.76 | $21.02 | $18.35 | 616,882 |
| 2019-05-14 | $20.92 | $21.16 | $20.89 | $21.03 | $18.36 | 883,853 |
| 2019-05-13 | $21.10 | $21.17 | $20.86 | $20.92 | $18.26 | 663,773 |
| 2019-05-10 | $20.98 | $21.16 | $20.90 | $21.11 | $18.43 | 903,061 |
| 2019-05-09 | $20.86 | $21.02 | $20.71 | $20.95 | $18.29 | 1,714,451 |
| 2019-05-08 | $21.01 | $21.37 | $21.01 | $21.24 | $18.54 | 1,587,923 |
| 2019-05-07 | $21.07 | $21.39 | $20.91 | $21.28 | $18.58 | 1,430,371 |
| 2019-05-06 | $21.26 | $21.56 | $21.24 | $21.48 | $18.75 | 1,579,581 |
| 2019-05-03 | $22.07 | $22.15 | $21.80 | $21.81 | $19.04 | 1,898,762 |
| 2019-05-02 | $21.86 | $21.86 | $21.59 | $21.66 | $18.91 | 1,281,340 |
| 2019-05-01 | $22.19 | $22.23 | $21.76 | $21.76 | $19.00 | 745,749 |
| 2019-04-30 | $22.45 | $22.45 | $22.19 | $22.19 | $19.37 | 1,016,015 |
| 2019-04-29 | $21.96 | $22.30 | $21.91 | $22.26 | $19.43 | 1,477,235 |
| 2019-04-26 | $22.51 | $22.53 | $22.26 | $22.39 | $19.55 | 795,064 |
| 2019-04-25 | $22.68 | $22.80 | $22.58 | $22.66 | $19.78 | 1,666,421 |
| 2019-04-24 | $23.34 | $23.34 | $22.93 | $22.96 | $20.04 | 1,059,406 |
| 2019-04-23 | $23.65 | $23.80 | $23.58 | $23.68 | $20.67 | 1,129,257 |
| 2019-04-22 | $23.60 | $23.97 | $23.57 | $23.88 | $20.85 | 798,277 |
| 2019-04-18 | $23.39 | $23.44 | $23.21 | $23.32 | $20.36 | 531,120 |
| 2019-04-17 | $23.24 | $23.61 | $23.20 | $23.45 | $20.47 | 1,384,326 |
| 2019-04-16 | $22.98 | $23.17 | $22.88 | $23.05 | $20.12 | 1,040,903 |
| 2019-04-15 | $23.15 | $23.18 | $22.99 | $23.09 | $20.16 | 1,131,464 |
| 2019-04-12 | $23.21 | $23.25 | $23.03 | $23.05 | $20.12 | 918,245 |
| 2019-04-11 | $23.04 | $23.12 | $22.87 | $22.98 | $20.06 | 1,109,670 |
| 2019-04-10 | $23.00 | $23.31 | $22.98 | $23.10 | $20.17 | 1,020,772 |
| 2019-04-09 | $22.93 | $22.96 | $22.76 | $22.85 | $19.95 | 1,302,046 |
| 2019-04-08 | $22.88 | $23.20 | $22.87 | $23.03 | $20.11 | 1,584,975 |
| 2019-04-05 | $22.26 | $22.74 | $22.25 | $22.66 | $19.78 | 2,026,694 |
| 2019-04-04 | $22.25 | $22.33 | $22.10 | $22.27 | $19.44 | 1,242,087 |
| 2019-04-03 | $22.64 | $22.70 | $22.39 | $22.43 | $19.58 | 1,836,560 |
| 2019-04-02 | $22.32 | $22.43 | $22.18 | $22.27 | $19.44 | 1,771,620 |
| 2019-04-01 | $22.30 | $22.36 | $22.14 | $22.30 | $19.47 | 1,594,330 |
| 2019-03-29 | $22.28 | $22.28 | $21.91 | $21.97 | $19.18 | 737,393 |
| 2019-03-28 | $21.91 | $22.06 | $21.91 | $22.04 | $19.24 | 695,527 |
| 2019-03-27 | $22.17 | $22.25 | $21.93 | $22.05 | $19.25 | 624,951 |
| 2019-03-26 | $22.66 | $22.72 | $22.40 | $22.48 | $19.63 | 1,531,033 |
| 2019-03-25 | $22.51 | $22.59 | $22.37 | $22.55 | $19.69 | 1,675,386 |
| 2019-03-22 | $22.77 | $22.81 | $22.42 | $22.50 | $19.64 | 988,723 |
| 2019-03-21 | $23.04 | $23.10 | $22.90 | $23.00 | $20.08 | 934,751 |
| 2019-03-20 | $22.63 | $22.91 | $22.49 | $22.89 | $19.98 | 1,306,891 |
| 2019-03-19 | $23.05 | $23.10 | $22.69 | $22.74 | $19.85 | 554,642 |
| 2019-03-18 | $22.76 | $22.93 | $22.73 | $22.88 | $19.97 | 447,064 |
| 2019-03-15 | $22.41 | $22.78 | $22.40 | $22.48 | $19.63 | 750,641 |
| 2019-03-14 | $22.63 | $22.77 | $22.59 | $22.62 | $19.75 | 466,955 |
| 2019-03-13 | $22.24 | $22.56 | $22.23 | $22.54 | $19.68 | 882,129 |
| 2019-03-12 | $21.87 | $22.07 | $21.86 | $21.98 | $19.19 | 952,026 |
| 2019-03-11 | $21.70 | $21.81 | $21.68 | $21.72 | $18.96 | 987,307 |
| 2019-03-08 | $21.67 | $21.73 | $21.52 | $21.71 | $18.95 | 934,512 |
| 2019-03-07 | $22.45 | $22.48 | $22.15 | $22.16 | $19.35 | 692,415 |
| 2019-03-06 | $22.47 | $22.52 | $22.38 | $22.42 | $19.57 | 1,041,072 |
| 2019-03-05 | $22.42 | $22.45 | $22.29 | $22.37 | $19.53 | 909,299 |
| 2019-03-04 | $22.45 | $22.53 | $22.24 | $22.47 | $19.62 | 823,140 |
| 2019-03-01 | $22.47 | $22.56 | $22.25 | $22.35 | $19.51 | 1,092,055 |
| 2019-02-28 | $22.66 | $22.66 | $22.39 | $22.46 | $19.61 | 1,065,911 |
| 2019-02-27 | $22.83 | $22.93 | $22.62 | $22.63 | $19.76 | 2,090,025 |
| 2019-02-26 | $22.64 | $22.73 | $22.47 | $22.57 | $19.70 | 1,893,629 |
| 2019-02-25 | $22.76 | $22.83 | $22.53 | $22.67 | $19.79 | 2,272,642 |
| 2019-02-22 | $22.83 | $22.85 | $22.66 | $22.66 | $19.78 | 994,646 |
| 2019-02-21 | $22.76 | $22.89 | $22.60 | $22.63 | $19.76 | 1,057,847 |
| 2019-02-20 | $22.79 | $23.19 | $22.79 | $23.10 | $20.17 | 1,100,980 |
| 2019-02-19 | $22.93 | $23.11 | $22.81 | $23.03 | $20.11 | 1,401,475 |
| 2019-02-15 | $23.12 | $23.18 | $22.99 | $23.10 | $19.97 | 1,597,812 |
| 2019-02-14 | $22.70 | $22.80 | $22.57 | $22.64 | $19.57 | 914,417 |
| 2019-02-13 | $22.96 | $23.13 | $22.79 | $22.86 | $19.76 | 1,052,594 |
| 2019-02-12 | $22.94 | $22.98 | $22.76 | $22.93 | $19.82 | 1,338,586 |
| 2019-02-11 | $22.36 | $22.42 | $22.23 | $22.31 | $19.28 | 1,150,326 |
| 2019-02-08 | $22.59 | $22.66 | $22.33 | $22.60 | $19.53 | 1,465,326 |
| 2019-02-07 | $22.82 | $22.91 | $22.47 | $22.57 | $19.51 | 2,011,393 |
| 2019-02-06 | $22.91 | $23.28 | $22.91 | $23.19 | $20.04 | 1,071,714 |
| 2019-02-05 | $23.45 | $23.63 | $23.44 | $23.47 | $20.29 | 1,777,541 |
| 2019-02-04 | $23.05 | $23.33 | $22.87 | $23.33 | $20.17 | 1,082,152 |
| 2019-02-01 | $22.90 | $23.15 | $22.83 | $23.02 | $19.90 | 919,288 |
| 2019-01-31 | $22.89 | $22.96 | $22.69 | $22.78 | $19.69 | 1,042,063 |
| 2019-01-30 | $22.52 | $22.70 | $22.35 | $22.59 | $19.53 | 1,109,302 |
| 2019-01-29 | $22.17 | $22.37 | $22.17 | $22.19 | $19.18 | 889,920 |
| 2019-01-28 | $21.83 | $22.04 | $21.76 | $22.00 | $19.02 | 892,813 |
| 2019-01-25 | $22.28 | $22.38 | $22.19 | $22.35 | $19.32 | 1,944,499 |
| 2019-01-24 | $21.93 | $22.28 | $21.91 | $22.18 | $19.17 | 1,101,362 |
| 2019-01-23 | $22.03 | $22.08 | $21.75 | $21.86 | $18.90 | 863,786 |
| 2019-01-22 | $22.29 | $22.35 | $22.12 | $22.14 | $19.14 | 1,294,471 |
| 2019-01-18 | $22.64 | $22.78 | $22.48 | $22.76 | $19.67 | 1,232,019 |
| 2019-01-17 | $22.18 | $22.53 | $22.10 | $22.41 | $19.37 | 862,237 |
| 2019-01-16 | $22.22 | $22.32 | $22.14 | $22.24 | $19.22 | 690,419 |
| 2019-01-15 | $22.34 | $22.59 | $22.29 | $22.43 | $19.39 | 1,007,711 |
| 2019-01-14 | $21.94 | $22.37 | $21.91 | $22.28 | $19.26 | 1,794,034 |
| 2019-01-11 | $22.51 | $22.66 | $22.34 | $22.61 | $19.54 | 1,440,045 |
| 2019-01-10 | $22.66 | $22.89 | $22.57 | $22.86 | $19.76 | 1,168,155 |
| 2019-01-09 | $22.86 | $23.05 | $22.74 | $22.92 | $19.81 | 1,393,069 |
| 2019-01-08 | $22.61 | $22.68 | $22.47 | $22.58 | $19.52 | 901,243 |
| 2019-01-07 | $22.29 | $22.60 | $22.21 | $22.48 | $19.43 | 1,850,652 |
| 2019-01-04 | $22.15 | $22.30 | $21.98 | $22.29 | $19.27 | 1,605,654 |
| 2019-01-03 | $21.71 | $21.75 | $21.35 | $21.67 | $18.73 | 1,425,802 |
| 2019-01-02 | $20.88 | $21.70 | $20.81 | $21.62 | $18.69 | 1,630,953 |
| 2018-12-31 | $21.27 | $21.38 | $21.05 | $21.17 | $18.30 | 1,172,780 |
| 2018-12-28 | $21.38 | $21.45 | $21.03 | $21.12 | $18.26 | 1,788,966 |
| 2018-12-27 | $20.62 | $21.04 | $20.45 | $21.03 | $18.18 | 2,433,814 |
| 2018-12-26 | $20.23 | $21.23 | $19.95 | $21.23 | $18.35 | 1,372,795 |
| 2018-12-24 | $20.82 | $20.82 | $20.14 | $20.15 | $17.42 | 813,178 |
| 2018-12-21 | $20.89 | $21.12 | $20.65 | $20.75 | $17.94 | 1,429,712 |
| 2018-12-20 | $21.41 | $21.57 | $20.95 | $21.01 | $18.16 | 1,722,393 |
| 2018-12-19 | $21.74 | $22.03 | $21.28 | $21.41 | $18.51 | 2,683,427 |
| 2018-12-18 | $21.71 | $21.76 | $21.19 | $21.26 | $18.38 | 2,329,805 |
| 2018-12-17 | $22.23 | $22.35 | $21.86 | $21.93 | $18.96 | 1,512,877 |
| 2018-12-14 | $22.56 | $22.63 | $22.04 | $22.10 | $19.10 | 1,910,018 |
| 2018-12-13 | $22.68 | $23.02 | $22.66 | $22.97 | $19.85 | 1,578,357 |
| 2018-12-12 | $23.04 | $23.20 | $22.89 | $22.90 | $19.79 | 1,957,386 |
| 2018-12-11 | $23.13 | $23.17 | $22.63 | $22.74 | $19.66 | 1,522,771 |
| 2018-12-10 | $23.07 | $23.19 | $22.70 | $22.95 | $19.84 | 1,717,780 |
| 2018-12-07 | $23.62 | $23.88 | $23.16 | $23.18 | $20.04 | 2,124,872 |
| 2018-12-06 | $22.92 | $23.16 | $22.65 | $23.00 | $19.88 | 2,383,775 |
| 2018-12-04 | $24.27 | $24.29 | $23.88 | $23.95 | $20.70 | 1,649,339 |
| 2018-12-03 | $24.31 | $24.43 | $24.14 | $24.38 | $21.07 | 1,548,734 |
| 2018-11-30 | $23.36 | $23.48 | $23.21 | $23.38 | $20.21 | 787,964 |
| 2018-11-29 | $23.49 | $23.67 | $23.37 | $23.53 | $20.34 | 943,236 |
| 2018-11-28 | $23.04 | $23.51 | $22.98 | $23.42 | $20.24 | 1,657,482 |
| 2018-11-27 | $23.28 | $23.38 | $23.06 | $23.15 | $20.01 | 1,394,573 |
| 2018-11-26 | $23.22 | $23.34 | $23.03 | $23.05 | $19.92 | 1,790,533 |
| 2018-11-23 | $22.61 | $22.91 | $22.53 | $22.89 | $19.79 | 2,143,579 |
| 2018-11-21 | $23.77 | $24.24 | $23.76 | $23.96 | $20.71 | 1,686,100 |
| 2018-11-20 | $23.69 | $23.82 | $23.10 | $23.25 | $20.10 | 2,457,959 |
| 2018-11-19 | $24.30 | $24.48 | $24.14 | $24.36 | $20.85 | 1,710,320 |
| 2018-11-16 | $24.55 | $24.83 | $24.42 | $24.78 | $21.21 | 1,799,535 |
| 2018-11-15 | $24.17 | $24.41 | $24.02 | $24.36 | $20.85 | 2,312,219 |
| 2018-11-14 | $24.12 | $24.24 | $23.71 | $23.97 | $20.52 | 2,274,133 |
| 2018-11-13 | $24.15 | $24.24 | $23.51 | $23.58 | $20.18 | 2,639,250 |
| 2018-11-12 | $25.19 | $25.24 | $24.39 | $24.40 | $20.88 | 1,939,977 |
| 2018-11-09 | $24.76 | $25.02 | $24.59 | $24.80 | $21.23 | 2,847,011 |
| 2018-11-08 | $25.83 | $25.85 | $25.04 | $25.09 | $21.47 | 1,300,717 |
| 2018-11-07 | $26.18 | $26.21 | $25.83 | $25.98 | $22.24 | 1,221,551 |
| 2018-11-06 | $25.84 | $25.85 | $25.45 | $25.57 | $21.89 | 2,425,004 |
| 2018-11-05 | $25.87 | $25.95 | $25.56 | $25.70 | $22.00 | 1,871,675 |
| 2018-11-02 | $25.65 | $25.77 | $24.99 | $25.18 | $21.55 | 1,512,077 |
| 2018-11-01 | $25.97 | $25.97 | $25.41 | $25.56 | $21.88 | 2,003,339 |
| 2018-10-31 | $25.72 | $26.13 | $25.64 | $25.70 | $22.00 | 2,003,939 |
| 2018-10-30 | $25.33 | $25.58 | $25.01 | $25.57 | $21.89 | 2,299,806 |
| 2018-10-29 | $25.77 | $25.89 | $25.14 | $25.41 | $21.75 | 1,328,099 |
| 2018-10-26 | $25.22 | $25.87 | $25.10 | $25.65 | $21.95 | 1,681,063 |
| 2018-10-25 | $25.64 | $25.83 | $25.45 | $25.65 | $21.95 | 1,500,144 |
| 2018-10-24 | $25.98 | $26.03 | $25.02 | $25.03 | $21.42 | 1,584,908 |
| 2018-10-23 | $25.73 | $25.87 | $25.52 | $25.66 | $21.96 | 1,984,314 |
| 2018-10-22 | $26.70 | $26.75 | $26.23 | $26.38 | $22.58 | 1,263,937 |
| 2018-10-19 | $27.01 | $27.27 | $26.91 | $26.98 | $23.09 | 1,439,257 |
| 2018-10-18 | $26.51 | $26.71 | $26.31 | $26.39 | $22.59 | 1,124,632 |
| 2018-10-17 | $27.30 | $27.35 | $26.93 | $27.05 | $23.15 | 1,287,138 |
| 2018-10-16 | $27.19 | $27.42 | $27.12 | $27.38 | $23.43 | 936,800 |
| 2018-10-15 | $27.40 | $27.45 | $27.03 | $27.06 | $23.16 | 1,220,999 |
| 2018-10-12 | $27.15 | $27.17 | $26.53 | $26.88 | $23.01 | 1,278,408 |
| 2018-10-11 | $27.02 | $27.17 | $26.57 | $26.74 | $22.89 | 1,395,106 |
| 2018-10-10 | $28.20 | $28.24 | $27.48 | $27.48 | $23.52 | 1,233,246 |
| 2018-10-09 | $27.88 | $28.26 | $27.85 | $28.23 | $24.16 | 1,384,586 |
| 2018-10-08 | $27.23 | $27.52 | $27.13 | $27.47 | $23.51 | 1,481,272 |
| 2018-10-05 | $27.83 | $27.94 | $27.63 | $27.82 | $23.81 | 1,337,559 |
| 2018-10-04 | $27.90 | $28.06 | $27.58 | $27.66 | $23.67 | 1,085,110 |
| 2018-10-03 | $28.17 | $28.28 | $27.95 | $28.22 | $24.15 | 1,253,548 |
| 2018-10-02 | $28.27 | $28.27 | $27.99 | $28.09 | $24.04 | 912,948 |
| 2018-10-01 | $28.38 | $28.41 | $28.16 | $28.41 | $24.32 | 1,034,200 |
| 2018-09-28 | $28.12 | $28.31 | $28.09 | $28.20 | $24.14 | 1,049,630 |
| 2018-09-27 | $28.48 | $28.50 | $28.29 | $28.35 | $24.26 | 766,022 |
| 2018-09-26 | $28.46 | $28.58 | $28.28 | $28.28 | $24.21 | 1,679,254 |
| 2018-09-25 | $28.64 | $28.93 | $28.61 | $28.70 | $24.56 | 1,516,465 |
| 2018-09-24 | $27.63 | $27.74 | $27.55 | $27.64 | $23.66 | 904,447 |
| 2018-09-21 | $26.61 | $26.75 | $26.49 | $26.63 | $22.79 | 1,341,479 |
| 2018-09-20 | $26.59 | $26.64 | $26.38 | $26.45 | $22.64 | 1,080,433 |
| 2018-09-19 | $26.41 | $26.69 | $26.41 | $26.54 | $22.72 | 1,227,662 |
| 2018-09-18 | $26.52 | $26.70 | $26.50 | $26.62 | $22.78 | 1,213,564 |
| 2018-09-17 | $26.56 | $26.68 | $26.36 | $26.41 | $22.60 | 888,332 |
| 2018-09-14 | $26.30 | $26.52 | $26.18 | $26.44 | $22.63 | 817,782 |
| 2018-09-13 | $26.43 | $26.53 | $26.28 | $26.52 | $22.70 | 2,843,235 |
| 2018-09-12 | $26.21 | $26.47 | $26.17 | $26.36 | $22.56 | 560,437 |
| 2018-09-11 | $25.47 | $25.89 | $25.41 | $25.88 | $22.15 | 1,629,554 |
| 2018-09-10 | $25.17 | $25.28 | $24.96 | $24.98 | $21.38 | 485,000 |
| 2018-09-07 | $24.65 | $24.99 | $24.58 | $24.90 | $21.31 | 808,486 |
| 2018-09-06 | $25.10 | $25.17 | $24.88 | $25.00 | $21.40 | 960,932 |
| 2018-09-05 | $25.26 | $25.33 | $24.95 | $25.25 | $21.61 | 1,019,560 |
| 2018-09-04 | $25.65 | $25.78 | $25.49 | $25.68 | $21.98 | 743,821 |
| 2018-08-31 | $25.89 | $25.91 | $25.63 | $25.77 | $22.06 | 833,432 |
| 2018-08-30 | $26.20 | $26.31 | $26.09 | $26.26 | $22.48 | 1,178,303 |
| 2018-08-29 | $26.26 | $26.45 | $26.18 | $26.37 | $22.57 | 2,560,766 |
| 2018-08-28 | $26.34 | $26.41 | $26.03 | $26.12 | $22.36 | 1,565,443 |
| 2018-08-27 | $26.08 | $26.29 | $26.04 | $26.28 | $22.49 | 759,404 |
| 2018-08-24 | $25.81 | $26.01 | $25.78 | $25.92 | $22.19 | 1,150,146 |
| 2018-08-23 | $25.91 | $25.91 | $25.71 | $25.73 | $22.02 | 704,565 |
| 2018-08-22 | $25.86 | $26.02 | $25.79 | $25.99 | $22.25 | 707,749 |
| 2018-08-21 | $25.51 | $25.66 | $25.48 | $25.55 | $21.87 | 933,638 |
| 2018-08-20 | $25.42 | $25.59 | $25.35 | $25.52 | $21.65 | 677,077 |
| 2018-08-17 | $25.08 | $25.17 | $24.93 | $25.14 | $21.33 | 361,056 |
| 2018-08-16 | $25.00 | $25.14 | $24.95 | $24.98 | $21.19 | 997,336 |
| 2018-08-15 | $25.23 | $25.24 | $24.58 | $24.69 | $20.94 | 1,227,805 |
| 2018-08-14 | $25.83 | $25.84 | $25.46 | $25.49 | $21.62 | 862,569 |
| 2018-08-13 | $25.90 | $25.93 | $25.58 | $25.71 | $21.81 | 779,641 |
| 2018-08-10 | $25.72 | $25.81 | $25.58 | $25.68 | $21.78 | 856,388 |
| 2018-08-09 | $26.20 | $26.28 | $25.81 | $25.88 | $21.95 | 933,767 |
| 2018-08-08 | $26.65 | $26.66 | $26.22 | $26.44 | $22.43 | 1,445,107 |
| 2018-08-07 | $26.73 | $26.77 | $26.60 | $26.65 | $22.61 | 679,349 |
| 2018-08-06 | $26.18 | $26.32 | $26.11 | $26.17 | $22.20 | 715,540 |
| 2018-08-03 | $26.09 | $26.21 | $26.03 | $26.15 | $22.18 | 782,519 |
| 2018-08-02 | $26.11 | $26.21 | $25.97 | $26.11 | $22.15 | 565,717 |
| 2018-08-01 | $26.30 | $26.39 | $26.15 | $26.36 | $22.36 | 957,975 |
| 2018-07-31 | $26.59 | $26.68 | $26.44 | $26.46 | $22.45 | 759,907 |
| 2018-07-30 | $26.18 | $26.23 | $26.07 | $26.20 | $22.22 | 653,180 |
| 2018-07-27 | $25.95 | $26.12 | $25.89 | $26.03 | $22.08 | 821,330 |
| 2018-07-26 | $25.77 | $25.97 | $25.62 | $25.89 | $21.96 | 1,868,138 |
| 2018-07-25 | $26.18 | $26.36 | $26.06 | $26.36 | $22.36 | 956,485 |
| 2018-07-24 | $25.98 | $26.29 | $25.96 | $26.14 | $22.17 | 914,158 |
| 2018-07-23 | $26.17 | $26.17 | $25.87 | $25.88 | $21.95 | 578,441 |
| 2018-07-20 | $25.89 | $26.02 | $25.84 | $25.97 | $22.03 | 676,071 |
| 2018-07-19 | $25.86 | $26.11 | $25.74 | $25.84 | $21.92 | 882,387 |
| 2018-07-18 | $25.97 | $26.17 | $25.76 | $26.12 | $22.16 | 984,520 |
| 2018-07-17 | $26.13 | $26.35 | $26.10 | $26.29 | $22.30 | 880,645 |
| 2018-07-16 | $26.56 | $26.61 | $26.26 | $26.43 | $22.42 | 995,658 |
| 2018-07-13 | $26.77 | $26.91 | $26.69 | $26.81 | $22.74 | 804,043 |
| 2018-07-12 | $26.83 | $27.01 | $26.69 | $26.99 | $22.89 | 863,626 |
| 2018-07-11 | $27.45 | $27.58 | $26.83 | $26.95 | $22.86 | 1,193,573 |
| 2018-07-10 | $27.89 | $28.06 | $27.81 | $27.92 | $23.68 | 728,227 |
| 2018-07-09 | $27.35 | $27.62 | $27.33 | $27.62 | $23.43 | 708,502 |
| 2018-07-06 | $26.90 | $27.05 | $26.82 | $26.98 | $22.89 | 638,595 |
| 2018-07-05 | $27.40 | $27.43 | $26.99 | $27.10 | $22.99 | 1,376,791 |
| 2018-07-03 | $26.45 | $26.74 | $26.26 | $26.37 | $22.37 | 762,253 |
| 2018-07-02 | $26.18 | $26.19 | $25.96 | $26.09 | $22.13 | 1,141,000 |
| 2018-06-29 | $26.39 | $26.57 | $26.37 | $26.41 | $22.40 | 753,016 |
| 2018-06-28 | $26.25 | $26.40 | $26.17 | $26.29 | $22.30 | 870,734 |
| 2018-06-27 | $26.24 | $26.67 | $26.24 | $26.33 | $22.33 | 2,527,145 |
| 2018-06-26 | $25.95 | $26.23 | $25.80 | $26.14 | $22.17 | 1,936,140 |
| 2018-06-25 | $26.06 | $26.10 | $25.58 | $25.74 | $21.83 | 792,705 |
| 2018-06-22 | $26.42 | $26.64 | $26.33 | $26.48 | $22.46 | 936,873 |
| 2018-06-21 | $25.90 | $25.90 | $25.45 | $25.51 | $21.64 | 1,302,320 |
| 2018-06-20 | $26.18 | $26.26 | $25.99 | $26.12 | $22.16 | 733,982 |
| 2018-06-19 | $26.18 | $26.25 | $25.96 | $26.17 | $22.20 | 1,051,343 |
| 2018-06-18 | $26.35 | $26.63 | $26.30 | $26.54 | $22.51 | 998,780 |
| 2018-06-15 | $26.72 | $26.74 | $26.36 | $26.52 | $22.50 | 1,589,115 |
| 2018-06-14 | $26.99 | $27.10 | $26.88 | $26.95 | $22.86 | 656,965 |
| 2018-06-13 | $26.91 | $26.93 | $26.71 | $26.84 | $22.77 | 667,290 |
| 2018-06-12 | $27.10 | $27.13 | $26.77 | $26.81 | $22.74 | 695,375 |
| 2018-06-11 | $26.99 | $27.33 | $26.95 | $27.17 | $23.05 | 812,375 |
| 2018-06-08 | $26.91 | $26.96 | $26.65 | $26.85 | $22.78 | 667,979 |
| 2018-06-07 | $26.98 | $27.16 | $26.91 | $27.07 | $22.96 | 1,556,244 |
| 2018-06-06 | $26.44 | $26.55 | $26.21 | $26.39 | $22.39 | 1,163,963 |
| 2018-06-05 | $26.07 | $26.30 | $26.04 | $26.16 | $22.19 | 688,787 |
| 2018-06-04 | $26.57 | $26.60 | $26.11 | $26.19 | $22.22 | 1,178,804 |
| 2018-06-01 | $26.39 | $26.41 | $26.18 | $26.26 | $22.28 | 697,864 |
| 2018-05-31 | $26.19 | $26.39 | $26.11 | $26.25 | $22.27 | 1,395,160 |
| 2018-05-30 | $25.80 | $26.03 | $25.63 | $25.92 | $21.99 | 1,006,828 |
| 2018-05-29 | $25.10 | $25.28 | $24.90 | $25.02 | $21.22 | 1,796,438 |
| 2018-05-25 | $25.56 | $25.56 | $25.09 | $25.20 | $21.38 | 1,332,938 |
| 2018-05-24 | $26.17 | $26.24 | $26.02 | $26.12 | $22.16 | 1,252,224 |
| 2018-05-23 | $26.57 | $26.69 | $26.39 | $26.62 | $22.58 | 998,822 |
| 2018-05-22 | $27.32 | $27.48 | $26.99 | $27.04 | $22.94 | 979,192 |
| 2018-05-21 | $27.30 | $27.45 | $27.21 | $27.40 | $23.24 | 757,745 |
| 2018-05-18 | $27.15 | $27.32 | $27.06 | $27.18 | $23.06 | 990,445 |
| 2018-05-17 | $27.30 | $27.41 | $27.08 | $27.36 | $23.21 | 1,013,401 |
| 2018-05-16 | $27.32 | $27.32 | $27.32 | $27.32 | $23.17 | 0 |