First Horizon Corporation (FHN) Exchange: NYSE
Data as of May 2, 2025
$18.28 ($0.20) 1.11%
First Horizon Corporation - Daily Information
Click for more stock information on First Horizon Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.05 |
| Previous Close | $18.28 |
| High | $18.41 |
| Low | $17.95 |
| Adjusted Open | $18.05 |
| Previous Adjusted Close | $18.28 |
| Adjusted High | $18.41 |
| Adjusted Low | $17.95 |
About First Horizon Corporation (FHN)
First Horizon Corporation is a financial services company founded in 1864 as the landmark First National Bank of Memphis. Through its subsidiaries, First Horizon provides banking services, with nearly 600 First Horizon bank branches across Tennessee, Arkansas, Mississippi, Alabama, and the Florida panhandle, in addition to its full-service corporate, commercial and real estate financial products. The company also offers a full array of wealth management services through FTN Financial Group and an array of capital market services to clients across the US and internationally. Since its founding, First Horizon has grown significantly into a multi-subsidiary and multi-state financial services corporation.
Invest in First Horizon Corporation (FHN)
Historical Stock Data for First Horizon Corporation (FHN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $18.05 | $18.41 | $17.95 | $18.28 | $18.28 | 3,432,263 |
| 2025-04-30 | $17.69 | $18.12 | $17.57 | $18.08 | $18.08 | 5,013,265 |
| 2025-04-29 | $18.00 | $18.21 | $17.84 | $18.15 | $18.15 | 2,780,139 |
| 2025-04-28 | $17.87 | $18.08 | $17.76 | $18.00 | $18.00 | 3,856,941 |
| 2025-04-25 | $17.63 | $18.02 | $17.63 | $17.81 | $17.81 | 4,427,713 |
| 2025-04-24 | $17.29 | $17.90 | $17.23 | $17.77 | $17.77 | 4,268,418 |
| 2025-04-23 | $17.72 | $18.22 | $17.36 | $17.39 | $17.39 | 5,455,627 |
| 2025-04-22 | $16.72 | $17.10 | $16.61 | $17.08 | $17.08 | 7,721,551 |
| 2025-04-21 | $17.00 | $17.04 | $16.45 | $16.60 | $16.60 | 6,000,792 |
| 2025-04-17 | $17.31 | $17.44 | $17.06 | $17.10 | $17.10 | 7,317,888 |
| 2025-04-16 | $17.00 | $17.97 | $16.90 | $17.28 | $17.28 | 8,373,269 |
| 2025-04-15 | $17.34 | $17.89 | $17.20 | $17.56 | $17.56 | 9,172,784 |
| 2025-04-14 | $17.42 | $17.42 | $16.91 | $17.26 | $17.26 | 5,724,658 |
| 2025-04-11 | $16.69 | $17.06 | $16.36 | $16.94 | $16.94 | 6,616,634 |
| 2025-04-10 | $17.49 | $17.68 | $16.45 | $16.94 | $16.94 | 8,324,161 |
| 2025-04-09 | $16.04 | $18.40 | $15.86 | $18.07 | $18.07 | 10,885,595 |
| 2025-04-08 | $17.14 | $17.53 | $16.21 | $16.51 | $16.51 | 6,895,915 |
| 2025-04-07 | $15.68 | $17.22 | $15.56 | $16.50 | $16.50 | 12,321,217 |
| 2025-04-04 | $16.41 | $16.48 | $15.19 | $16.21 | $16.21 | 11,098,997 |
| 2025-04-03 | $18.73 | $18.79 | $17.19 | $17.21 | $17.21 | 7,637,953 |
| 2025-04-02 | $18.93 | $19.66 | $18.93 | $19.65 | $19.65 | 4,432,071 |
| 2025-04-01 | $19.21 | $19.41 | $18.84 | $19.14 | $19.14 | 4,151,608 |
| 2025-03-31 | $18.90 | $19.47 | $18.83 | $19.42 | $19.42 | 5,015,282 |
| 2025-03-28 | $19.17 | $19.55 | $18.95 | $19.23 | $19.23 | 5,246,993 |
| 2025-03-27 | $19.60 | $19.69 | $19.28 | $19.28 | $19.28 | 2,813,869 |
| 2025-03-26 | $19.88 | $20.06 | $19.48 | $19.60 | $19.60 | 3,114,867 |
| 2025-03-25 | $19.65 | $19.97 | $19.57 | $19.77 | $19.77 | 3,896,085 |
| 2025-03-24 | $19.67 | $19.69 | $19.42 | $19.66 | $19.66 | 4,125,358 |
| 2025-03-21 | $19.07 | $19.32 | $18.86 | $19.29 | $19.29 | 11,623,348 |
| 2025-03-20 | $18.94 | $19.48 | $18.94 | $19.22 | $19.22 | 4,232,122 |
| 2025-03-19 | $18.89 | $19.38 | $18.75 | $19.23 | $19.23 | 4,604,012 |
| 2025-03-18 | $18.87 | $18.92 | $18.59 | $18.82 | $18.82 | 4,824,562 |
| 2025-03-17 | $18.98 | $19.14 | $18.77 | $18.85 | $18.85 | 5,071,122 |
| 2025-03-14 | $18.64 | $19.04 | $18.54 | $19.03 | $19.03 | 5,047,378 |
| 2025-03-13 | $18.80 | $18.85 | $18.43 | $18.46 | $18.32 | 6,455,649 |
| 2025-03-12 | $18.65 | $18.95 | $18.37 | $18.73 | $18.58 | 9,644,922 |
| 2025-03-11 | $17.70 | $18.46 | $17.66 | $18.19 | $18.05 | 13,253,053 |
| 2025-03-10 | $18.55 | $18.57 | $17.51 | $17.70 | $17.56 | 12,966,865 |
| 2025-03-07 | $19.11 | $19.29 | $18.55 | $18.88 | $18.88 | 13,170,357 |
| 2025-03-06 | $19.55 | $19.64 | $19.01 | $19.23 | $19.23 | 11,087,898 |
| 2025-03-05 | $20.05 | $20.13 | $19.36 | $19.84 | $19.84 | 8,773,839 |
| 2025-03-04 | $20.47 | $20.66 | $19.48 | $20.01 | $20.01 | 9,045,861 |
| 2025-03-03 | $21.57 | $21.77 | $20.65 | $20.91 | $20.91 | 7,560,707 |
| 2025-02-28 | $21.12 | $21.56 | $21.05 | $21.54 | $21.54 | 6,072,454 |
| 2025-02-27 | $21.10 | $21.34 | $20.90 | $21.02 | $21.02 | 3,739,502 |
| 2025-02-26 | $20.79 | $21.23 | $20.77 | $20.95 | $20.95 | 5,630,523 |
| 2025-02-25 | $20.87 | $20.97 | $20.37 | $20.67 | $20.67 | 6,729,100 |
| 2025-02-24 | $20.98 | $21.01 | $20.40 | $20.67 | $20.67 | 5,350,287 |
| 2025-02-21 | $21.73 | $21.74 | $20.80 | $20.83 | $20.83 | 8,457,269 |
| 2025-02-20 | $22.05 | $22.15 | $21.38 | $21.54 | $21.54 | 4,306,210 |
| 2025-02-19 | $21.98 | $22.29 | $21.86 | $22.12 | $22.12 | 3,940,939 |
| 2025-02-18 | $22.15 | $22.24 | $22.01 | $22.17 | $22.17 | 3,311,264 |
| 2025-02-14 | $21.99 | $22.38 | $21.99 | $22.10 | $22.10 | 2,806,273 |
| 2025-02-13 | $22.08 | $22.24 | $21.79 | $21.99 | $21.99 | 4,340,545 |
| 2025-02-12 | $22.16 | $22.37 | $22.00 | $22.15 | $22.15 | 4,884,197 |
| 2025-02-11 | $22.00 | $22.44 | $21.96 | $22.43 | $22.43 | 4,412,512 |
| 2025-02-10 | $22.29 | $22.36 | $21.90 | $22.08 | $22.08 | 6,785,883 |
| 2025-02-07 | $22.37 | $22.43 | $21.98 | $22.30 | $22.30 | 5,409,751 |
| 2025-02-06 | $22.14 | $22.39 | $21.99 | $22.39 | $22.39 | 7,266,347 |
| 2025-02-05 | $21.90 | $22.09 | $21.63 | $22.04 | $22.04 | 4,104,787 |
| 2025-02-04 | $21.58 | $21.94 | $21.48 | $21.77 | $21.77 | 4,825,906 |
| 2025-02-03 | $21.28 | $21.68 | $21.07 | $21.49 | $21.49 | 4,500,766 |
| 2025-01-31 | $21.94 | $22.11 | $21.69 | $21.89 | $21.89 | 6,420,412 |
| 2025-01-30 | $21.75 | $22.10 | $21.67 | $21.94 | $21.94 | 5,532,656 |
| 2025-01-29 | $21.27 | $22.03 | $21.19 | $21.50 | $21.50 | 9,966,591 |
| 2025-01-28 | $21.21 | $21.32 | $20.93 | $21.29 | $21.29 | 6,331,045 |
| 2025-01-27 | $21.04 | $21.42 | $20.92 | $21.20 | $21.20 | 4,252,387 |
| 2025-01-24 | $20.84 | $21.31 | $20.72 | $21.08 | $21.08 | 6,283,824 |
| 2025-01-23 | $20.91 | $21.21 | $20.82 | $20.91 | $20.91 | 6,370,946 |
| 2025-01-22 | $21.33 | $21.46 | $20.99 | $20.99 | $20.99 | 6,948,086 |
| 2025-01-21 | $21.64 | $21.82 | $21.40 | $21.41 | $21.41 | 6,690,095 |
| 2025-01-17 | $21.28 | $21.62 | $21.12 | $21.56 | $21.56 | 5,159,445 |
| 2025-01-16 | $21.00 | $21.62 | $20.37 | $21.31 | $21.31 | 9,949,932 |
| 2025-01-15 | $21.45 | $21.58 | $21.16 | $21.39 | $21.39 | 8,670,726 |
| 2025-01-14 | $20.59 | $20.92 | $20.42 | $20.83 | $20.83 | 5,859,257 |
| 2025-01-13 | $19.88 | $20.31 | $19.80 | $20.28 | $20.28 | 4,824,904 |
| 2025-01-10 | $20.37 | $20.42 | $19.93 | $20.06 | $20.06 | 4,180,629 |
| 2025-01-08 | $20.38 | $20.79 | $20.24 | $20.65 | $20.65 | 6,281,929 |
| 2025-01-07 | $20.62 | $20.77 | $20.28 | $20.46 | $20.46 | 5,763,427 |
| 2025-01-06 | $20.44 | $20.75 | $20.29 | $20.46 | $20.46 | 5,160,896 |
| 2025-01-03 | $20.05 | $20.35 | $19.69 | $20.26 | $20.26 | 4,443,730 |
| 2025-01-02 | $20.18 | $20.38 | $19.95 | $20.00 | $20.00 | 2,991,498 |
| 2024-12-31 | $20.24 | $20.34 | $20.04 | $20.14 | $20.14 | 3,549,845 |
| 2024-12-30 | $19.96 | $20.27 | $19.91 | $20.15 | $20.15 | 3,808,654 |
| 2024-12-27 | $20.35 | $20.55 | $20.10 | $20.19 | $20.19 | 4,623,028 |
| 2024-12-26 | $20.20 | $20.53 | $20.14 | $20.52 | $20.52 | 2,756,058 |
| 2024-12-24 | $20.16 | $20.35 | $20.03 | $20.35 | $20.35 | 1,470,406 |
| 2024-12-23 | $19.81 | $20.23 | $19.67 | $20.16 | $20.16 | 5,498,122 |
| 2024-12-20 | $19.17 | $19.97 | $19.10 | $19.94 | $19.94 | 19,487,144 |
| 2024-12-19 | $19.49 | $19.65 | $19.12 | $19.27 | $19.27 | 7,161,716 |
| 2024-12-18 | $20.11 | $20.18 | $19.09 | $19.11 | $19.11 | 6,699,938 |
| 2024-12-17 | $20.30 | $20.34 | $19.75 | $19.95 | $19.95 | 4,767,983 |
| 2024-12-16 | $20.15 | $20.35 | $20.04 | $20.30 | $20.30 | 3,824,757 |
| 2024-12-13 | $20.30 | $20.36 | $19.99 | $20.19 | $20.19 | 5,447,000 |
| 2024-12-12 | $20.61 | $20.71 | $20.35 | $20.45 | $20.30 | 5,859,999 |
| 2024-12-11 | $20.68 | $20.88 | $20.54 | $20.60 | $20.45 | 9,265,425 |
| 2024-12-10 | $20.41 | $20.45 | $20.13 | $20.17 | $20.02 | 7,309,173 |
| 2024-12-09 | $20.65 | $20.69 | $20.05 | $20.11 | $19.96 | 13,310,593 |
| 2024-12-06 | $20.70 | $20.79 | $20.25 | $20.69 | $20.69 | 5,825,163 |
| 2024-12-05 | $20.78 | $21.01 | $20.60 | $20.60 | $20.60 | 6,201,212 |
| 2024-12-04 | $20.66 | $20.72 | $20.42 | $20.69 | $20.69 | 2,412,957 |
| 2024-12-03 | $20.81 | $20.84 | $20.50 | $20.62 | $20.62 | 3,270,259 |
| 2024-12-02 | $21.22 | $21.25 | $20.72 | $20.73 | $20.73 | 3,888,115 |
| 2024-11-29 | $21.22 | $21.32 | $21.10 | $21.13 | $21.13 | 1,978,918 |
| 2024-11-27 | $21.25 | $21.45 | $21.03 | $21.09 | $21.09 | 3,894,522 |
| 2024-11-26 | $21.40 | $21.49 | $21.18 | $21.19 | $21.19 | 4,134,786 |
| 2024-11-25 | $21.25 | $21.72 | $21.19 | $21.42 | $21.42 | 8,129,992 |
| 2024-11-22 | $20.17 | $21.01 | $20.17 | $20.93 | $20.93 | 7,125,952 |
| 2024-11-21 | $20.05 | $20.25 | $19.91 | $20.17 | $20.17 | 3,988,699 |
| 2024-11-20 | $20.08 | $20.17 | $19.83 | $19.87 | $19.87 | 4,528,615 |
| 2024-11-19 | $19.98 | $20.20 | $19.98 | $20.11 | $20.11 | 4,349,930 |
| 2024-11-18 | $20.37 | $20.52 | $20.27 | $20.28 | $20.28 | 4,514,868 |
| 2024-11-15 | $20.17 | $20.43 | $20.04 | $20.36 | $20.36 | 9,445,145 |
| 2024-11-14 | $20.10 | $20.27 | $19.97 | $20.16 | $20.16 | 5,803,192 |
| 2024-11-13 | $19.92 | $20.50 | $19.92 | $20.13 | $20.13 | 8,829,329 |
| 2024-11-12 | $19.99 | $20.19 | $19.86 | $19.88 | $19.88 | 4,387,352 |
| 2024-11-11 | $20.05 | $20.53 | $19.90 | $20.03 | $20.03 | 9,274,251 |
| 2024-11-08 | $19.76 | $19.81 | $19.46 | $19.69 | $19.69 | 7,645,749 |
| 2024-11-07 | $19.75 | $19.90 | $19.51 | $19.60 | $19.60 | 11,401,672 |
| 2024-11-06 | $19.10 | $20.11 | $19.05 | $20.10 | $20.10 | 21,766,146 |
| 2024-11-05 | $17.00 | $17.30 | $16.94 | $17.26 | $17.26 | 3,483,108 |
| 2024-11-04 | $17.24 | $17.24 | $16.90 | $16.99 | $16.99 | 4,811,628 |
| 2024-11-01 | $17.44 | $17.55 | $17.12 | $17.19 | $17.19 | 4,230,177 |
| 2024-10-31 | $17.51 | $17.71 | $17.32 | $17.33 | $17.33 | 6,071,697 |
| 2024-10-30 | $17.69 | $17.94 | $17.53 | $17.56 | $17.56 | 4,879,983 |
| 2024-10-29 | $17.33 | $17.40 | $17.22 | $17.29 | $17.29 | 4,401,485 |
| 2024-10-28 | $17.27 | $17.47 | $17.13 | $17.38 | $17.38 | 4,391,478 |
| 2024-10-25 | $17.58 | $17.65 | $17.08 | $17.09 | $17.09 | 5,671,682 |
| 2024-10-24 | $17.27 | $17.59 | $17.05 | $17.48 | $17.48 | 8,187,791 |
| 2024-10-23 | $17.23 | $17.39 | $17.15 | $17.21 | $17.21 | 5,965,351 |
| 2024-10-22 | $17.15 | $17.38 | $17.04 | $17.35 | $17.35 | 4,258,892 |
| 2024-10-21 | $17.51 | $17.52 | $17.09 | $17.12 | $17.12 | 7,690,519 |
| 2024-10-18 | $17.39 | $17.54 | $17.23 | $17.45 | $17.45 | 7,160,860 |
| 2024-10-17 | $17.53 | $17.69 | $17.32 | $17.44 | $17.44 | 9,544,859 |
| 2024-10-16 | $17.10 | $17.62 | $16.93 | $17.39 | $17.39 | 13,659,857 |
| 2024-10-15 | $16.47 | $17.08 | $16.46 | $16.71 | $16.71 | 14,454,396 |
| 2024-10-14 | $16.36 | $16.53 | $16.19 | $16.45 | $16.45 | 4,741,845 |
| 2024-10-11 | $15.91 | $16.45 | $15.88 | $16.38 | $16.38 | 7,004,797 |
| 2024-10-10 | $15.79 | $15.97 | $15.63 | $15.78 | $15.78 | 3,152,412 |
| 2024-10-09 | $15.43 | $15.93 | $15.36 | $15.91 | $15.91 | 7,032,759 |
| 2024-10-08 | $15.71 | $15.78 | $15.44 | $15.47 | $15.47 | 3,104,868 |
| 2024-10-07 | $15.56 | $15.78 | $15.52 | $15.64 | $15.64 | 4,437,742 |
| 2024-10-04 | $15.60 | $15.79 | $15.41 | $15.57 | $15.57 | 5,191,817 |
| 2024-10-03 | $14.97 | $15.35 | $14.94 | $15.18 | $15.18 | 5,873,667 |
| 2024-10-02 | $14.84 | $15.13 | $14.83 | $15.06 | $15.06 | 7,374,051 |
| 2024-10-01 | $15.45 | $15.46 | $14.90 | $14.92 | $14.92 | 5,783,060 |
| 2024-09-30 | $15.52 | $15.79 | $15.43 | $15.53 | $15.53 | 5,047,549 |
| 2024-09-27 | $15.50 | $15.53 | $15.30 | $15.51 | $15.51 | 10,649,764 |
| 2024-09-26 | $15.39 | $15.47 | $15.26 | $15.39 | $15.39 | 3,778,845 |
| 2024-09-25 | $15.28 | $15.37 | $15.17 | $15.26 | $15.26 | 7,894,038 |
| 2024-09-24 | $15.38 | $15.66 | $15.27 | $15.28 | $15.28 | 7,115,027 |
| 2024-09-23 | $15.97 | $15.97 | $15.60 | $15.67 | $15.67 | 4,674,041 |
| 2024-09-20 | $16.14 | $16.15 | $15.85 | $15.97 | $15.97 | 15,273,864 |
| 2024-09-19 | $16.07 | $16.29 | $15.95 | $16.16 | $16.16 | 9,772,848 |
| 2024-09-18 | $15.79 | $15.99 | $15.59 | $15.76 | $15.76 | 9,251,013 |
| 2024-09-17 | $15.98 | $16.09 | $15.71 | $15.78 | $15.78 | 7,671,279 |
| 2024-09-16 | $15.85 | $15.96 | $15.75 | $15.80 | $15.80 | 4,413,509 |
| 2024-09-13 | $15.44 | $15.83 | $15.44 | $15.81 | $15.81 | 4,153,326 |
| 2024-09-12 | $15.35 | $15.53 | $15.27 | $15.50 | $15.50 | 4,173,171 |
| 2024-09-11 | $15.24 | $15.28 | $14.90 | $15.25 | $15.25 | 6,459,747 |
| 2024-09-10 | $15.71 | $15.71 | $15.11 | $15.48 | $15.48 | 5,698,136 |
| 2024-09-09 | $15.44 | $15.86 | $15.33 | $15.71 | $15.71 | 5,422,518 |
| 2024-09-06 | $15.79 | $15.89 | $15.30 | $15.34 | $15.34 | 4,735,047 |
| 2024-09-05 | $16.10 | $16.10 | $15.57 | $15.73 | $15.73 | 6,584,864 |
| 2024-09-04 | $16.22 | $16.34 | $15.87 | $15.97 | $15.97 | 4,151,912 |
| 2024-09-03 | $16.33 | $16.60 | $16.26 | $16.33 | $16.33 | 3,521,200 |
| 2024-08-30 | $16.53 | $16.62 | $16.36 | $16.59 | $16.59 | 2,833,734 |
| 2024-08-29 | $16.51 | $16.62 | $16.32 | $16.47 | $16.47 | 5,019,815 |
| 2024-08-28 | $16.18 | $16.49 | $16.07 | $16.42 | $16.42 | 3,266,806 |
| 2024-08-27 | $16.34 | $16.38 | $16.18 | $16.23 | $16.23 | 3,418,227 |
| 2024-08-26 | $16.74 | $16.76 | $16.39 | $16.42 | $16.42 | 3,121,698 |
| 2024-08-23 | $16.00 | $16.71 | $16.00 | $16.61 | $16.61 | 5,025,884 |
| 2024-08-22 | $15.78 | $15.99 | $15.74 | $15.89 | $15.89 | 2,391,525 |
| 2024-08-21 | $15.90 | $15.90 | $15.69 | $15.82 | $15.82 | 3,333,420 |
| 2024-08-20 | $15.87 | $15.93 | $15.76 | $15.81 | $15.81 | 2,559,270 |
| 2024-08-19 | $15.78 | $16.00 | $15.78 | $15.94 | $15.94 | 2,578,744 |
| 2024-08-16 | $15.53 | $15.85 | $15.53 | $15.80 | $15.80 | 6,138,369 |
| 2024-08-15 | $15.51 | $15.77 | $15.50 | $15.57 | $15.57 | 3,694,143 |
| 2024-08-14 | $15.18 | $15.23 | $15.05 | $15.20 | $15.20 | 3,264,548 |
| 2024-08-13 | $15.16 | $15.16 | $14.89 | $15.10 | $15.10 | 4,050,603 |
| 2024-08-12 | $15.42 | $15.78 | $14.97 | $15.03 | $15.03 | 5,374,592 |
| 2024-08-09 | $14.93 | $15.04 | $14.88 | $14.98 | $14.98 | 2,407,638 |
| 2024-08-08 | $14.85 | $15.00 | $14.72 | $14.95 | $14.95 | 3,674,670 |
| 2024-08-07 | $15.00 | $15.16 | $14.60 | $14.63 | $14.63 | 4,338,143 |
| 2024-08-06 | $14.71 | $14.93 | $14.59 | $14.71 | $14.71 | 5,743,821 |
| 2024-08-05 | $14.70 | $14.95 | $14.34 | $14.70 | $14.70 | 9,734,307 |
| 2024-08-02 | $15.51 | $15.55 | $15.03 | $15.33 | $15.33 | 6,313,271 |
| 2024-08-01 | $16.69 | $16.77 | $15.86 | $15.95 | $15.95 | 6,526,355 |
| 2024-07-31 | $16.94 | $16.99 | $16.68 | $16.73 | $16.73 | 4,072,347 |
| 2024-07-30 | $16.90 | $17.04 | $16.79 | $16.83 | $16.83 | 4,417,585 |
| 2024-07-29 | $17.20 | $17.21 | $16.76 | $16.83 | $16.83 | 4,294,039 |
| 2024-07-26 | $16.94 | $17.19 | $16.89 | $17.13 | $17.13 | 5,205,707 |
| 2024-07-25 | $16.41 | $17.12 | $16.36 | $16.85 | $16.85 | 7,310,421 |
| 2024-07-24 | $16.50 | $16.72 | $16.35 | $16.36 | $16.36 | 5,626,880 |
| 2024-07-23 | $16.34 | $16.71 | $16.32 | $16.54 | $16.54 | 5,676,386 |
| 2024-07-22 | $16.26 | $16.53 | $16.13 | $16.46 | $16.46 | 6,761,134 |
| 2024-07-19 | $16.19 | $16.56 | $16.07 | $16.42 | $16.42 | 7,818,959 |
| 2024-07-18 | $16.00 | $16.57 | $15.81 | $16.20 | $16.20 | 11,513,385 |
| 2024-07-17 | $16.50 | $17.05 | $16.34 | $16.44 | $16.44 | 19,287,255 |
| 2024-07-16 | $16.96 | $17.46 | $16.93 | $17.45 | $17.45 | 8,853,554 |
| 2024-07-15 | $16.91 | $17.12 | $16.79 | $16.91 | $16.91 | 7,167,959 |
| 2024-07-12 | $16.62 | $16.70 | $16.46 | $16.57 | $16.57 | 6,279,331 |
| 2024-07-11 | $15.94 | $16.59 | $15.84 | $16.56 | $16.56 | 9,535,664 |
| 2024-07-10 | $15.49 | $15.71 | $15.48 | $15.70 | $15.70 | 4,845,027 |
| 2024-07-09 | $15.11 | $15.58 | $15.11 | $15.51 | $15.51 | 5,254,456 |
| 2024-07-08 | $15.32 | $15.42 | $15.07 | $15.11 | $15.11 | 5,762,337 |
| 2024-07-05 | $15.51 | $15.51 | $15.21 | $15.24 | $15.24 | 6,661,696 |
| 2024-07-03 | $15.90 | $15.90 | $15.52 | $15.52 | $15.52 | 4,564,250 |
| 2024-07-02 | $15.62 | $15.83 | $15.58 | $15.81 | $15.81 | 5,751,996 |
| 2024-07-01 | $15.87 | $16.06 | $15.68 | $15.71 | $15.71 | 10,564,051 |
| 2024-06-28 | $15.00 | $15.81 | $14.97 | $15.77 | $15.77 | 16,368,858 |
| 2024-06-27 | $14.75 | $14.89 | $14.65 | $14.80 | $14.80 | 4,442,590 |
| 2024-06-26 | $14.84 | $14.88 | $14.70 | $14.77 | $14.77 | 3,643,220 |
| 2024-06-25 | $14.97 | $15.07 | $14.79 | $14.92 | $14.92 | 5,278,094 |
| 2024-06-24 | $14.83 | $15.14 | $14.70 | $15.01 | $15.01 | 6,645,383 |
| 2024-06-21 | $14.54 | $14.73 | $14.47 | $14.67 | $14.67 | 11,075,355 |
| 2024-06-20 | $14.44 | $14.67 | $14.39 | $14.61 | $14.61 | 5,578,722 |
| 2024-06-18 | $14.41 | $14.53 | $14.30 | $14.45 | $14.45 | 5,236,489 |
| 2024-06-17 | $14.22 | $14.47 | $14.11 | $14.46 | $14.46 | 6,299,921 |
| 2024-06-14 | $14.30 | $14.33 | $14.09 | $14.27 | $14.27 | 6,163,622 |
| 2024-06-13 | $14.87 | $14.93 | $14.54 | $14.54 | $14.39 | 9,117,060 |
| 2024-06-12 | $15.13 | $15.28 | $14.89 | $15.00 | $14.84 | 8,620,617 |
| 2024-06-11 | $14.82 | $14.92 | $14.69 | $14.83 | $14.68 | 7,543,375 |
| 2024-06-10 | $15.02 | $15.09 | $14.57 | $14.97 | $14.81 | 10,594,422 |
| 2024-06-07 | $15.11 | $15.28 | $15.06 | $15.24 | $15.24 | 5,389,036 |
| 2024-06-06 | $15.42 | $15.45 | $15.04 | $15.20 | $15.20 | 12,341,063 |
| 2024-06-05 | $15.43 | $15.50 | $15.18 | $15.36 | $15.36 | 5,751,067 |
| 2024-06-04 | $15.61 | $15.66 | $15.33 | $15.37 | $15.37 | 6,219,294 |
| 2024-06-03 | $15.91 | $16.00 | $15.59 | $15.71 | $15.71 | 5,208,295 |
| 2024-05-31 | $15.74 | $15.89 | $15.68 | $15.84 | $15.84 | 4,797,639 |
| 2024-05-30 | $15.78 | $15.83 | $15.58 | $15.68 | $15.68 | 2,838,116 |
| 2024-05-29 | $15.40 | $15.61 | $15.32 | $15.57 | $15.57 | 8,555,243 |
| 2024-05-28 | $15.78 | $15.91 | $15.56 | $15.68 | $15.68 | 3,704,572 |
| 2024-05-24 | $15.74 | $15.86 | $15.73 | $15.81 | $15.81 | 1,682,436 |
| 2024-05-23 | $16.13 | $16.13 | $15.61 | $15.70 | $15.70 | 3,730,916 |
| 2024-05-22 | $16.25 | $16.28 | $15.88 | $16.00 | $16.00 | 3,035,120 |
| 2024-05-21 | $16.00 | $16.26 | $15.99 | $16.25 | $16.25 | 3,941,932 |
| 2024-05-20 | $16.04 | $16.21 | $15.93 | $15.97 | $15.97 | 4,522,591 |
| 2024-05-17 | $15.97 | $16.07 | $15.90 | $16.01 | $16.01 | 3,472,560 |
| 2024-05-16 | $15.95 | $16.09 | $15.90 | $15.91 | $15.91 | 2,930,668 |
| 2024-05-15 | $16.06 | $16.15 | $15.95 | $15.98 | $15.98 | 4,480,024 |
| 2024-05-14 | $15.95 | $15.96 | $15.75 | $15.95 | $15.95 | 3,606,817 |
| 2024-05-13 | $15.90 | $16.06 | $15.76 | $15.79 | $15.79 | 6,181,149 |
| 2024-05-10 | $15.90 | $15.94 | $15.75 | $15.79 | $15.79 | 4,962,110 |
| 2024-05-09 | $15.83 | $15.94 | $15.77 | $15.88 | $15.88 | 6,139,968 |
| 2024-05-08 | $15.61 | $15.85 | $15.54 | $15.84 | $15.84 | 6,546,283 |
| 2024-05-07 | $15.87 | $15.93 | $15.67 | $15.67 | $15.67 | 5,280,185 |
| 2024-05-06 | $15.98 | $16.01 | $15.70 | $15.70 | $15.70 | 8,601,007 |
| 2024-05-03 | $15.85 | $15.96 | $15.60 | $15.80 | $15.80 | 11,332,061 |
| 2024-05-02 | $15.24 | $15.70 | $15.07 | $15.67 | $15.67 | 14,244,504 |
| 2024-05-01 | $14.97 | $15.33 | $14.94 | $15.06 | $15.06 | 7,892,361 |
| 2024-04-30 | $14.77 | $15.23 | $14.76 | $14.92 | $14.92 | 9,231,093 |
| 2024-04-29 | $14.88 | $15.03 | $14.84 | $14.84 | $14.84 | 8,277,013 |
| 2024-04-26 | $14.80 | $14.94 | $14.76 | $14.81 | $14.81 | 4,092,646 |
| 2024-04-25 | $14.89 | $14.97 | $14.72 | $14.80 | $14.80 | 6,360,824 |
| 2024-04-24 | $14.73 | $14.96 | $14.70 | $14.93 | $14.93 | 3,939,751 |
| 2024-04-23 | $14.89 | $15.05 | $14.86 | $14.88 | $14.88 | 4,995,410 |
| 2024-04-22 | $14.61 | $14.98 | $14.60 | $14.91 | $14.91 | 4,485,787 |
| 2024-04-19 | $14.21 | $14.64 | $14.21 | $14.63 | $14.63 | 5,108,175 |
| 2024-04-18 | $14.25 | $14.45 | $14.14 | $14.28 | $14.28 | 5,732,163 |
| 2024-04-17 | $14.28 | $14.62 | $13.93 | $14.17 | $14.17 | 8,754,656 |
| 2024-04-16 | $13.88 | $13.96 | $13.72 | $13.91 | $13.91 | 5,915,077 |
| 2024-04-15 | $14.30 | $14.48 | $13.86 | $14.03 | $14.03 | 7,692,013 |
| 2024-04-12 | $14.22 | $14.45 | $14.14 | $14.20 | $14.20 | 4,646,790 |
| 2024-04-11 | $14.60 | $14.60 | $14.18 | $14.46 | $14.46 | 4,272,059 |
| 2024-04-10 | $14.76 | $14.87 | $14.45 | $14.53 | $14.53 | 6,289,224 |
| 2024-04-09 | $15.35 | $15.44 | $14.98 | $15.03 | $15.03 | 5,775,236 |
| 2024-04-08 | $14.92 | $15.17 | $14.87 | $15.15 | $15.15 | 4,325,429 |
| 2024-04-05 | $14.87 | $14.93 | $14.69 | $14.82 | $14.82 | 3,686,366 |
| 2024-04-04 | $15.01 | $15.10 | $14.69 | $14.73 | $14.73 | 4,063,120 |
| 2024-04-03 | $14.77 | $14.87 | $14.73 | $14.79 | $14.79 | 4,013,561 |
| 2024-04-02 | $14.86 | $14.94 | $14.65 | $14.80 | $14.80 | 4,056,129 |
| 2024-04-01 | $15.41 | $15.41 | $14.94 | $14.96 | $14.96 | 5,320,288 |
| 2024-03-28 | $15.28 | $15.48 | $15.28 | $15.40 | $15.40 | 6,015,911 |
| 2024-03-27 | $14.85 | $15.34 | $14.76 | $15.32 | $15.32 | 5,362,462 |
| 2024-03-26 | $14.95 | $15.00 | $14.69 | $14.79 | $14.79 | 4,334,786 |
| 2024-03-25 | $14.96 | $15.13 | $14.82 | $14.82 | $14.82 | 6,396,945 |
| 2024-03-22 | $15.43 | $15.49 | $14.95 | $14.97 | $14.97 | 4,920,786 |
| 2024-03-21 | $15.37 | $15.48 | $15.28 | $15.40 | $15.40 | 4,453,974 |
| 2024-03-20 | $14.86 | $15.29 | $14.80 | $15.22 | $15.22 | 5,421,086 |
| 2024-03-19 | $14.79 | $15.00 | $14.71 | $14.94 | $14.94 | 4,845,471 |
| 2024-03-18 | $14.62 | $14.89 | $14.52 | $14.80 | $14.80 | 5,422,754 |
| 2024-03-15 | $14.58 | $14.97 | $14.58 | $14.68 | $14.68 | 17,226,852 |
| 2024-03-14 | $14.79 | $14.91 | $14.62 | $14.68 | $14.68 | 6,570,137 |
| 2024-03-13 | $14.87 | $14.94 | $14.78 | $14.87 | $14.72 | 4,390,694 |
| 2024-03-12 | $14.78 | $14.86 | $14.63 | $14.75 | $14.60 | 7,809,256 |
| 2024-03-11 | $14.91 | $15.02 | $14.77 | $14.80 | $14.65 | 7,647,203 |
| 2024-03-08 | $15.19 | $15.28 | $14.95 | $14.97 | $14.82 | 8,528,940 |
| 2024-03-07 | $15.03 | $15.18 | $14.83 | $14.99 | $14.84 | 6,923,126 |
| 2024-03-06 | $14.90 | $15.12 | $14.59 | $14.90 | $14.75 | 9,823,126 |
| 2024-03-05 | $14.30 | $14.98 | $14.28 | $14.94 | $14.79 | 6,933,855 |
| 2024-03-04 | $14.25 | $14.60 | $14.13 | $14.33 | $14.33 | 6,837,006 |
| 2024-03-01 | $13.96 | $14.10 | $13.81 | $14.04 | $14.04 | 4,732,610 |
| 2024-02-29 | $14.26 | $14.40 | $14.02 | $14.10 | $14.10 | 6,362,367 |
| 2024-02-28 | $14.07 | $14.22 | $13.97 | $14.05 | $14.05 | 5,837,727 |
| 2024-02-27 | $13.92 | $14.19 | $13.90 | $14.13 | $14.13 | 6,125,923 |
| 2024-02-26 | $14.00 | $14.15 | $13.82 | $13.88 | $13.88 | 5,342,264 |
| 2024-02-23 | $14.04 | $14.14 | $13.94 | $14.06 | $14.06 | 3,322,967 |
| 2024-02-22 | $14.04 | $14.23 | $13.98 | $14.04 | $14.04 | 5,467,136 |
| 2024-02-21 | $13.95 | $14.08 | $13.85 | $14.05 | $14.05 | 5,019,908 |
| 2024-02-20 | $13.91 | $14.35 | $13.85 | $14.12 | $14.12 | 6,663,764 |
| 2024-02-16 | $13.92 | $14.11 | $13.87 | $13.88 | $13.88 | 4,973,021 |
| 2024-02-15 | $14.00 | $14.31 | $13.90 | $14.07 | $14.07 | 7,523,064 |
| 2024-02-14 | $13.94 | $13.98 | $13.70 | $13.94 | $13.94 | 4,963,691 |
| 2024-02-13 | $13.65 | $13.86 | $13.58 | $13.77 | $13.77 | 8,424,354 |
| 2024-02-12 | $13.79 | $14.24 | $13.78 | $14.07 | $14.07 | 7,909,821 |
| 2024-02-09 | $13.72 | $13.90 | $13.66 | $13.74 | $13.74 | 5,862,734 |
| 2024-02-08 | $13.55 | $13.84 | $13.46 | $13.79 | $13.79 | 6,096,109 |
| 2024-02-07 | $13.77 | $13.95 | $13.45 | $13.66 | $13.66 | 6,488,226 |
| 2024-02-06 | $13.83 | $14.19 | $13.75 | $13.81 | $13.81 | 8,795,193 |
| 2024-02-05 | $13.76 | $14.01 | $13.71 | $13.82 | $13.82 | 6,120,273 |
| 2024-02-02 | $13.71 | $14.08 | $13.68 | $13.93 | $13.93 | 10,817,304 |
| 2024-02-01 | $14.30 | $14.34 | $13.55 | $13.90 | $13.90 | 13,969,006 |
| 2024-01-31 | $14.23 | $14.72 | $14.14 | $14.24 | $14.24 | 12,835,756 |
| 2024-01-30 | $14.87 | $14.91 | $14.73 | $14.81 | $14.81 | 4,687,024 |
| 2024-01-29 | $14.67 | $14.88 | $14.55 | $14.88 | $14.88 | 5,711,282 |
| 2024-01-26 | $14.76 | $14.94 | $14.59 | $14.66 | $14.66 | 4,861,142 |
| 2024-01-25 | $15.19 | $15.24 | $14.62 | $14.75 | $14.75 | 9,054,451 |
| 2024-01-24 | $15.00 | $15.37 | $14.70 | $15.12 | $15.12 | 17,745,789 |
| 2024-01-23 | $14.40 | $14.44 | $14.13 | $14.24 | $14.24 | 4,727,086 |
| 2024-01-22 | $14.16 | $14.31 | $14.05 | $14.30 | $14.30 | 8,532,300 |
| 2024-01-19 | $13.92 | $14.20 | $13.82 | $14.08 | $14.08 | 10,389,655 |
| 2024-01-18 | $13.50 | $13.99 | $13.48 | $13.92 | $13.92 | 17,794,479 |
| 2024-01-17 | $13.04 | $13.32 | $12.95 | $13.25 | $13.25 | 10,527,448 |
| 2024-01-16 | $13.47 | $13.54 | $13.25 | $13.28 | $13.28 | 7,621,304 |
| 2024-01-12 | $14.00 | $14.06 | $13.60 | $13.67 | $13.67 | 6,127,967 |
| 2024-01-11 | $14.15 | $14.15 | $13.75 | $13.91 | $13.91 | 7,546,423 |
| 2024-01-10 | $14.29 | $14.29 | $14.04 | $14.22 | $14.22 | 6,139,569 |
| 2024-01-09 | $14.45 | $14.51 | $14.26 | $14.32 | $14.32 | 5,754,833 |
| 2024-01-08 | $14.41 | $14.57 | $14.31 | $14.55 | $14.55 | 7,463,184 |
| 2024-01-05 | $14.04 | $14.69 | $14.00 | $14.49 | $14.49 | 14,953,423 |
| 2024-01-04 | $14.09 | $14.31 | $13.99 | $14.00 | $14.00 | 5,747,736 |
| 2024-01-03 | $14.26 | $14.26 | $14.05 | $14.09 | $14.09 | 10,813,566 |
| 2024-01-02 | $14.07 | $14.56 | $14.02 | $14.45 | $14.45 | 10,543,111 |
| 2023-12-29 | $14.30 | $14.33 | $14.08 | $14.16 | $14.16 | 6,440,766 |
| 2023-12-28 | $14.08 | $14.36 | $14.08 | $14.35 | $14.35 | 6,363,043 |
| 2023-12-27 | $14.15 | $14.23 | $14.06 | $14.14 | $14.14 | 5,036,582 |
| 2023-12-26 | $13.90 | $14.17 | $13.82 | $14.10 | $14.10 | 4,991,868 |
| 2023-12-22 | $13.84 | $13.96 | $13.78 | $13.90 | $13.90 | 4,084,182 |
| 2023-12-21 | $13.84 | $13.86 | $13.57 | $13.75 | $13.75 | 5,397,350 |
| 2023-12-20 | $13.86 | $14.09 | $13.64 | $13.67 | $13.67 | 6,015,843 |
| 2023-12-19 | $13.68 | $13.98 | $13.53 | $13.97 | $13.97 | 8,897,731 |
| 2023-12-18 | $13.89 | $13.97 | $13.61 | $13.62 | $13.62 | 7,971,717 |
| 2023-12-15 | $14.00 | $14.02 | $13.65 | $13.78 | $13.78 | 17,910,482 |
| 2023-12-14 | $14.17 | $14.50 | $13.99 | $14.07 | $14.07 | 15,241,440 |
| 2023-12-13 | $13.35 | $14.07 | $13.35 | $13.95 | $13.80 | 11,529,652 |
| 2023-12-12 | $13.50 | $13.59 | $13.32 | $13.36 | $13.22 | 5,944,212 |
| 2023-12-11 | $13.66 | $13.89 | $13.50 | $13.52 | $13.38 | 6,347,569 |
| 2023-12-08 | $13.51 | $13.70 | $13.43 | $13.63 | $13.49 | 7,666,971 |
| 2023-12-07 | $13.49 | $13.62 | $13.29 | $13.43 | $13.29 | 8,844,048 |
| 2023-12-06 | $13.70 | $14.00 | $13.39 | $13.40 | $13.26 | 8,762,984 |
| 2023-12-05 | $13.71 | $13.93 | $13.43 | $13.58 | $13.44 | 12,446,126 |
| 2023-12-04 | $13.17 | $13.55 | $13.17 | $13.49 | $13.35 | 14,804,589 |
| 2023-12-01 | $12.83 | $13.36 | $12.71 | $13.34 | $13.34 | 9,339,274 |
| 2023-11-30 | $12.72 | $12.94 | $12.40 | $12.79 | $12.79 | 54,785,994 |
| 2023-11-29 | $12.25 | $12.81 | $12.20 | $12.65 | $12.65 | 14,559,026 |
| 2023-11-28 | $12.02 | $12.15 | $11.87 | $12.14 | $12.14 | 6,812,629 |
| 2023-11-27 | $12.01 | $12.16 | $11.90 | $12.07 | $12.07 | 8,562,723 |
| 2023-11-24 | $12.11 | $12.20 | $11.97 | $12.15 | $12.15 | 3,207,474 |
| 2023-11-22 | $12.25 | $12.30 | $12.01 | $12.15 | $12.15 | 5,225,612 |
| 2023-11-21 | $12.20 | $12.23 | $12.03 | $12.09 | $12.09 | 6,700,638 |
| 2023-11-20 | $12.26 | $12.37 | $12.19 | $12.31 | $12.31 | 6,320,849 |
| 2023-11-17 | $12.33 | $12.42 | $12.14 | $12.35 | $12.35 | 5,767,718 |
| 2023-11-16 | $12.45 | $12.59 | $12.05 | $12.16 | $12.16 | 9,328,138 |
| 2023-11-15 | $12.33 | $12.59 | $12.18 | $12.50 | $12.50 | 11,074,251 |
| 2023-11-14 | $11.86 | $12.56 | $11.86 | $12.33 | $12.33 | 11,541,473 |
| 2023-11-13 | $11.23 | $11.49 | $11.12 | $11.47 | $11.47 | 6,028,625 |
| 2023-11-10 | $11.17 | $11.33 | $10.96 | $11.29 | $11.29 | 4,363,481 |
| 2023-11-09 | $11.33 | $11.43 | $11.08 | $11.11 | $11.11 | 5,801,884 |
| 2023-11-08 | $11.51 | $11.52 | $11.30 | $11.34 | $11.34 | 4,316,625 |
| 2023-11-07 | $11.49 | $11.62 | $11.39 | $11.49 | $11.49 | 2,799,913 |
| 2023-11-06 | $11.88 | $11.96 | $11.50 | $11.59 | $11.59 | 4,929,648 |
| 2023-11-03 | $11.91 | $12.05 | $11.67 | $11.86 | $11.86 | 9,869,456 |
| 2023-11-02 | $10.95 | $11.50 | $10.89 | $11.43 | $11.43 | 7,010,785 |
| 2023-11-01 | $10.73 | $10.80 | $10.55 | $10.78 | $10.78 | 7,145,512 |
| 2023-10-31 | $10.69 | $10.93 | $10.61 | $10.75 | $10.75 | 5,690,618 |
| 2023-10-30 | $10.62 | $10.71 | $10.50 | $10.69 | $10.69 | 4,098,456 |
| 2023-10-27 | $10.63 | $10.77 | $10.44 | $10.52 | $10.52 | 6,345,452 |
| 2023-10-26 | $10.40 | $10.79 | $10.34 | $10.68 | $10.68 | 5,392,290 |
| 2023-10-25 | $10.42 | $10.53 | $10.16 | $10.39 | $10.39 | 9,270,054 |
| 2023-10-24 | $10.63 | $10.75 | $10.37 | $10.51 | $10.51 | 5,846,400 |
| 2023-10-23 | $10.49 | $10.71 | $10.42 | $10.56 | $10.56 | 7,059,457 |
| 2023-10-20 | $10.99 | $11.22 | $10.55 | $10.57 | $10.57 | 9,820,079 |
| 2023-10-19 | $11.08 | $11.47 | $11.00 | $11.19 | $11.19 | 10,329,227 |
| 2023-10-18 | $10.79 | $11.49 | $10.57 | $11.07 | $11.07 | 16,306,488 |
| 2023-10-17 | $10.54 | $10.98 | $10.54 | $10.87 | $10.87 | 9,213,340 |
| 2023-10-16 | $10.50 | $10.69 | $10.41 | $10.61 | $10.61 | 7,187,468 |
| 2023-10-13 | $10.63 | $10.74 | $10.36 | $10.37 | $10.37 | 6,047,151 |
| 2023-10-12 | $10.63 | $10.66 | $10.40 | $10.48 | $10.48 | 6,111,848 |
| 2023-10-11 | $10.67 | $10.80 | $10.45 | $10.61 | $10.61 | 5,099,506 |
| 2023-10-10 | $10.50 | $10.83 | $10.45 | $10.62 | $10.62 | 8,954,736 |
| 2023-10-09 | $10.30 | $10.48 | $10.26 | $10.37 | $10.37 | 5,151,451 |
| 2023-10-06 | $10.35 | $10.48 | $10.08 | $10.36 | $10.36 | 10,570,756 |
| 2023-10-05 | $10.40 | $10.58 | $10.37 | $10.48 | $10.48 | 6,324,344 |
| 2023-10-04 | $10.20 | $10.59 | $10.20 | $10.53 | $10.53 | 7,332,752 |
| 2023-10-03 | $10.58 | $10.62 | $10.26 | $10.37 | $10.37 | 9,219,524 |
| 2023-10-02 | $10.93 | $11.01 | $10.43 | $10.64 | $10.64 | 13,517,759 |
| 2023-09-29 | $11.04 | $11.26 | $11.00 | $11.02 | $11.02 | 5,200,733 |
| 2023-09-28 | $10.95 | $11.16 | $10.85 | $10.99 | $10.99 | 5,915,242 |
| 2023-09-27 | $11.13 | $11.17 | $10.91 | $10.99 | $10.99 | 5,741,138 |
| 2023-09-26 | $11.01 | $11.31 | $11.00 | $11.06 | $11.06 | 4,055,806 |
| 2023-09-25 | $11.06 | $11.21 | $11.01 | $11.20 | $11.20 | 3,435,624 |
| 2023-09-22 | $11.18 | $11.22 | $10.96 | $11.11 | $11.11 | 4,850,370 |
| 2023-09-21 | $11.10 | $11.32 | $10.96 | $11.14 | $11.14 | 5,168,344 |
| 2023-09-20 | $11.37 | $11.51 | $11.18 | $11.23 | $11.23 | 5,374,103 |
| 2023-09-19 | $11.33 | $11.43 | $11.17 | $11.25 | $11.25 | 4,406,268 |
| 2023-09-18 | $11.40 | $11.41 | $11.21 | $11.23 | $11.23 | 6,262,611 |
| 2023-09-15 | $11.45 | $11.58 | $11.36 | $11.45 | $11.45 | 16,330,423 |
| 2023-09-14 | $11.49 | $11.67 | $11.45 | $11.62 | $11.62 | 7,322,463 |
| 2023-09-13 | $11.80 | $11.80 | $11.41 | $11.48 | $11.33 | 8,743,499 |
| 2023-09-12 | $11.72 | $11.92 | $11.54 | $11.68 | $11.68 | 9,090,631 |
| 2023-09-11 | $11.92 | $12.04 | $11.73 | $11.78 | $11.78 | 7,195,102 |
| 2023-09-08 | $11.70 | $11.90 | $11.55 | $11.83 | $11.83 | 6,240,874 |
| 2023-09-07 | $11.90 | $12.05 | $11.66 | $11.70 | $11.70 | 10,951,202 |
| 2023-09-06 | $12.44 | $12.48 | $11.88 | $11.98 | $11.98 | 5,718,472 |
| 2023-09-05 | $12.67 | $12.77 | $12.43 | $12.49 | $12.49 | 4,666,528 |
| 2023-09-01 | $12.69 | $12.86 | $12.66 | $12.75 | $12.75 | 3,725,489 |
| 2023-08-31 | $12.50 | $12.68 | $12.44 | $12.55 | $12.55 | 5,958,379 |
| 2023-08-30 | $12.39 | $12.53 | $12.35 | $12.46 | $12.46 | 3,681,789 |
| 2023-08-29 | $12.44 | $12.54 | $12.22 | $12.45 | $12.45 | 3,581,323 |
| 2023-08-28 | $12.29 | $12.49 | $12.15 | $12.35 | $12.35 | 3,372,820 |
| 2023-08-25 | $12.42 | $12.45 | $12.16 | $12.22 | $12.22 | 5,267,609 |
| 2023-08-24 | $12.23 | $12.53 | $12.23 | $12.38 | $12.38 | 3,750,117 |
| 2023-08-23 | $12.24 | $12.41 | $12.12 | $12.32 | $12.32 | 4,823,235 |
| 2023-08-22 | $12.69 | $12.71 | $12.17 | $12.20 | $12.20 | 7,027,383 |
| 2023-08-21 | $12.79 | $12.80 | $12.55 | $12.72 | $12.72 | 3,609,612 |
| 2023-08-18 | $12.57 | $12.81 | $12.47 | $12.74 | $12.74 | 4,838,000 |
| 2023-08-17 | $12.94 | $12.95 | $12.70 | $12.74 | $12.74 | 3,570,961 |
| 2023-08-16 | $12.82 | $13.00 | $12.76 | $12.85 | $12.85 | 4,456,789 |
| 2023-08-15 | $13.07 | $13.09 | $12.82 | $12.83 | $12.83 | 5,265,792 |
| 2023-08-14 | $13.45 | $13.45 | $13.24 | $13.26 | $13.26 | 3,567,329 |
| 2023-08-11 | $13.35 | $13.65 | $13.35 | $13.59 | $13.59 | 6,870,952 |
| 2023-08-10 | $13.50 | $13.63 | $13.30 | $13.45 | $13.45 | 7,649,825 |
| 2023-08-09 | $13.61 | $13.80 | $13.30 | $13.37 | $13.37 | 8,402,406 |
| 2023-08-08 | $13.37 | $13.79 | $13.07 | $13.74 | $13.74 | 8,002,148 |
| 2023-08-07 | $13.48 | $13.82 | $13.43 | $13.72 | $13.72 | 5,592,927 |
| 2023-08-04 | $13.31 | $13.57 | $13.28 | $13.41 | $13.41 | 4,639,784 |
| 2023-08-03 | $13.14 | $13.44 | $13.03 | $13.41 | $13.41 | 4,107,147 |
| 2023-08-02 | $13.18 | $13.34 | $13.03 | $13.19 | $13.19 | 5,441,394 |
| 2023-08-01 | $13.57 | $13.57 | $13.08 | $13.33 | $13.33 | 7,416,477 |
| 2023-07-31 | $13.77 | $13.96 | $13.50 | $13.63 | $13.63 | 7,076,734 |
| 2023-07-28 | $13.60 | $13.80 | $13.45 | $13.77 | $13.77 | 6,572,071 |
| 2023-07-27 | $13.64 | $13.87 | $13.43 | $13.45 | $13.45 | 10,645,259 |
| 2023-07-26 | $13.31 | $13.75 | $13.28 | $13.63 | $13.63 | 11,738,091 |
| 2023-07-25 | $13.17 | $13.35 | $12.90 | $12.98 | $12.98 | 7,998,010 |
| 2023-07-24 | $12.67 | $13.30 | $12.65 | $13.20 | $13.20 | 12,096,200 |
| 2023-07-21 | $12.83 | $12.89 | $12.50 | $12.63 | $12.63 | 8,155,271 |
| 2023-07-20 | $13.14 | $13.14 | $12.37 | $12.82 | $12.82 | 12,665,872 |
| 2023-07-19 | $12.90 | $13.37 | $12.64 | $12.87 | $12.87 | 16,248,275 |
| 2023-07-18 | $12.51 | $13.01 | $12.51 | $12.82 | $12.82 | 12,807,921 |
| 2023-07-17 | $12.49 | $12.62 | $12.35 | $12.55 | $12.55 | 5,669,005 |
| 2023-07-14 | $12.79 | $12.85 | $12.37 | $12.52 | $12.52 | 6,913,950 |
| 2023-07-13 | $12.55 | $12.73 | $12.43 | $12.72 | $12.72 | 5,183,470 |
| 2023-07-12 | $12.77 | $12.83 | $12.34 | $12.49 | $12.49 | 10,607,719 |
| 2023-07-11 | $12.16 | $12.31 | $11.96 | $12.26 | $12.26 | 8,078,645 |
| 2023-07-10 | $11.86 | $12.18 | $11.81 | $12.08 | $12.08 | 8,608,263 |
| 2023-07-07 | $11.66 | $12.00 | $11.62 | $11.83 | $11.83 | 8,915,133 |
| 2023-07-06 | $11.69 | $11.73 | $11.40 | $11.67 | $11.67 | 7,252,833 |
| 2023-07-05 | $11.35 | $11.85 | $11.31 | $11.69 | $11.69 | 7,906,379 |
| 2023-07-03 | $11.41 | $11.75 | $11.36 | $11.50 | $11.50 | 5,804,480 |
| 2023-06-30 | $11.35 | $11.41 | $11.09 | $11.27 | $11.27 | 8,130,454 |
| 2023-06-29 | $11.35 | $11.46 | $11.27 | $11.29 | $11.29 | 7,425,587 |
| 2023-06-28 | $11.11 | $11.25 | $11.02 | $11.15 | $11.15 | 4,932,875 |
| 2023-06-27 | $11.06 | $11.46 | $10.93 | $11.23 | $11.23 | 7,227,231 |
| 2023-06-26 | $11.07 | $11.32 | $11.00 | $11.16 | $11.16 | 8,294,375 |
| 2023-06-23 | $11.09 | $11.21 | $10.90 | $11.00 | $11.00 | 7,545,857 |
| 2023-06-22 | $11.51 | $11.52 | $11.12 | $11.19 | $11.19 | 6,611,292 |
| 2023-06-21 | $11.75 | $11.79 | $11.59 | $11.60 | $11.60 | 5,061,655 |
| 2023-06-20 | $11.77 | $11.85 | $11.58 | $11.78 | $11.78 | 9,752,399 |
| 2023-06-16 | $11.91 | $11.98 | $11.66 | $11.75 | $11.75 | 15,644,439 |
| 2023-06-15 | $11.15 | $11.84 | $11.07 | $11.79 | $11.79 | 10,994,678 |
| 2023-06-14 | $12.18 | $12.26 | $11.44 | $11.45 | $11.31 | 12,990,023 |
| 2023-06-13 | $11.58 | $12.22 | $11.58 | $12.15 | $12.00 | 15,844,382 |
| 2023-06-12 | $11.71 | $12.00 | $11.56 | $11.81 | $11.66 | 11,056,516 |
| 2023-06-09 | $11.86 | $11.89 | $11.61 | $11.71 | $11.56 | 8,317,113 |
| 2023-06-08 | $11.58 | $11.81 | $11.40 | $11.71 | $11.56 | 10,525,726 |
| 2023-06-07 | $11.50 | $11.87 | $11.39 | $11.65 | $11.50 | 17,764,212 |
| 2023-06-06 | $10.81 | $11.45 | $10.55 | $11.44 | $11.30 | 32,556,256 |
| 2023-06-05 | $11.27 | $11.30 | $10.58 | $10.83 | $10.69 | 13,433,000 |
| 2023-06-02 | $10.60 | $11.10 | $10.52 | $11.04 | $11.04 | 10,539,192 |
| 2023-06-01 | $10.41 | $10.60 | $10.25 | $10.45 | $10.45 | 12,142,910 |
| 2023-05-31 | $10.75 | $10.75 | $10.16 | $10.31 | $10.31 | 16,322,622 |
| 2023-05-30 | $10.93 | $10.97 | $10.48 | $10.81 | $10.81 | 13,099,472 |
| 2023-05-26 | $10.99 | $10.99 | $10.69 | $10.88 | $10.88 | 8,788,142 |
| 2023-05-25 | $10.95 | $11.09 | $10.72 | $10.90 | $10.90 | 8,415,489 |
| 2023-05-24 | $11.37 | $11.40 | $10.93 | $11.09 | $11.09 | 9,685,368 |
| 2023-05-23 | $11.24 | $11.74 | $11.10 | $11.24 | $11.24 | 15,021,755 |
| 2023-05-22 | $10.98 | $11.20 | $10.84 | $11.04 | $11.04 | 12,639,294 |
| 2023-05-19 | $11.04 | $11.10 | $10.66 | $10.88 | $10.88 | 9,656,753 |
| 2023-05-18 | $10.91 | $11.09 | $10.66 | $10.99 | $10.99 | 11,087,875 |
| 2023-05-17 | $10.40 | $10.98 | $10.30 | $10.84 | $10.84 | 21,033,034 |
| 2023-05-16 | $10.35 | $10.35 | $9.80 | $10.25 | $10.25 | 20,722,080 |
| 2023-05-15 | $9.75 | $10.21 | $9.71 | $10.06 | $10.06 | 17,911,427 |
| 2023-05-12 | $9.87 | $9.87 | $9.48 | $9.67 | $9.67 | 22,324,331 |
| 2023-05-11 | $9.84 | $10.10 | $9.74 | $9.77 | $9.77 | 19,493,931 |
| 2023-05-10 | $10.69 | $10.79 | $9.96 | $10.12 | $10.12 | 22,544,920 |
| 2023-05-09 | $10.58 | $10.69 | $10.03 | $10.56 | $10.56 | 18,524,198 |
| 2023-05-08 | $11.11 | $11.23 | $10.63 | $10.70 | $10.70 | 20,500,505 |
| 2023-05-05 | $10.74 | $11.08 | $10.28 | $10.94 | $10.94 | 45,297,400 |
| 2023-05-04 | $9.44 | $10.25 | $8.99 | $10.06 | $10.06 | 112,613,098 |
| 2023-05-03 | $16.25 | $16.65 | $14.75 | $15.05 | $15.05 | 20,269,824 |
| 2023-05-02 | $17.45 | $17.49 | $15.97 | $16.19 | $16.19 | 11,397,940 |
| 2023-05-01 | $17.64 | $17.82 | $17.39 | $17.52 | $17.52 | 3,840,973 |
| 2023-04-28 | $17.54 | $17.73 | $17.41 | $17.55 | $17.55 | 4,282,283 |
| 2023-04-27 | $17.55 | $17.77 | $17.40 | $17.59 | $17.59 | 3,112,232 |
| 2023-04-26 | $17.34 | $17.90 | $17.33 | $17.47 | $17.47 | 3,671,886 |
| 2023-04-25 | $18.12 | $18.29 | $17.58 | $17.59 | $17.59 | 4,683,860 |
| 2023-04-24 | $18.25 | $18.52 | $18.17 | $18.32 | $18.32 | 2,368,826 |
| 2023-04-21 | $18.41 | $18.52 | $18.21 | $18.25 | $18.25 | 3,518,139 |
| 2023-04-20 | $18.25 | $18.99 | $18.25 | $18.45 | $18.45 | 5,660,808 |
| 2023-04-19 | $18.51 | $18.61 | $18.16 | $18.59 | $18.59 | 5,090,033 |
| 2023-04-18 | $18.55 | $18.55 | $18.22 | $18.35 | $18.35 | 5,196,467 |
| 2023-04-17 | $18.20 | $18.73 | $17.80 | $18.54 | $18.54 | 4,598,776 |
| 2023-04-14 | $18.60 | $18.76 | $18.26 | $18.35 | $18.35 | 6,400,068 |
| 2023-04-13 | $18.06 | $18.46 | $17.95 | $18.42 | $18.42 | 5,582,227 |
| 2023-04-12 | $17.70 | $18.49 | $17.56 | $17.86 | $17.86 | 5,759,534 |
| 2023-04-11 | $17.80 | $17.89 | $17.63 | $17.67 | $17.67 | 4,444,849 |
| 2023-04-10 | $17.63 | $17.99 | $17.58 | $17.80 | $17.80 | 5,184,123 |
| 2023-04-06 | $17.63 | $17.82 | $17.41 | $17.71 | $17.71 | 4,896,533 |
| 2023-04-05 | $17.02 | $17.67 | $16.96 | $17.63 | $17.63 | 5,331,521 |
| 2023-04-04 | $17.99 | $18.02 | $17.15 | $17.33 | $17.33 | 5,067,601 |
| 2023-04-03 | $17.85 | $18.02 | $17.54 | $17.88 | $17.88 | 4,888,585 |
| 2023-03-31 | $17.60 | $17.96 | $17.56 | $17.78 | $17.78 | 6,948,151 |
| 2023-03-30 | $17.67 | $17.74 | $17.36 | $17.41 | $17.41 | 4,583,744 |
| 2023-03-29 | $17.33 | $17.66 | $16.74 | $17.55 | $17.55 | 8,645,432 |
| 2023-03-28 | $17.13 | $17.46 | $17.06 | $17.23 | $17.23 | 5,653,308 |
| 2023-03-27 | $17.39 | $17.76 | $17.16 | $17.26 | $17.26 | 8,722,055 |
| 2023-03-24 | $15.70 | $16.80 | $15.68 | $16.76 | $16.76 | 9,788,746 |
| 2023-03-23 | $15.69 | $16.06 | $15.41 | $15.78 | $15.78 | 9,403,551 |
| 2023-03-22 | $15.93 | $16.15 | $15.55 | $15.58 | $15.58 | 6,722,999 |
| 2023-03-21 | $15.55 | $16.19 | $15.52 | $16.13 | $16.13 | 7,935,152 |
| 2023-03-20 | $15.81 | $15.81 | $14.84 | $15.23 | $15.23 | 10,461,986 |
| 2023-03-17 | $15.31 | $15.32 | $14.68 | $14.93 | $14.93 | 39,235,433 |
| 2023-03-16 | $15.43 | $16.04 | $14.53 | $15.56 | $15.56 | 21,699,357 |
| 2023-03-15 | $15.50 | $16.13 | $15.36 | $15.68 | $15.68 | 15,437,221 |
| 2023-03-14 | $17.51 | $17.62 | $16.12 | $16.30 | $16.30 | 15,631,283 |
| 2023-03-13 | $18.87 | $19.00 | $13.40 | $16.04 | $16.04 | 39,226,849 |
| 2023-03-10 | $20.33 | $20.36 | $19.53 | $20.10 | $20.10 | 19,170,413 |
| 2023-03-09 | $21.31 | $21.57 | $20.84 | $20.93 | $20.93 | 7,402,421 |
| 2023-03-08 | $21.20 | $21.42 | $21.18 | $21.35 | $21.35 | 5,690,837 |
| 2023-03-07 | $21.20 | $21.62 | $21.05 | $21.29 | $21.29 | 6,682,977 |
| 2023-03-06 | $21.30 | $21.38 | $21.15 | $21.23 | $21.23 | 7,317,522 |
| 2023-03-03 | $21.92 | $22.00 | $21.27 | $21.46 | $21.46 | 14,016,221 |
| 2023-03-02 | $22.39 | $22.88 | $21.29 | $21.84 | $21.84 | 16,050,616 |
| 2023-03-01 | $20.78 | $22.50 | $20.70 | $22.14 | $22.14 | 56,796,273 |
| 2023-02-28 | $24.77 | $24.83 | $24.70 | $24.77 | $24.77 | 5,552,912 |
| 2023-02-27 | $24.84 | $24.86 | $24.74 | $24.75 | $24.75 | 4,015,303 |
| 2023-02-24 | $24.80 | $24.87 | $24.80 | $24.85 | $24.85 | 3,368,375 |
| 2023-02-23 | $24.89 | $24.90 | $24.83 | $24.85 | $24.85 | 2,909,856 |
| 2023-02-22 | $24.83 | $24.90 | $24.83 | $24.86 | $24.86 | 2,222,808 |
| 2023-02-21 | $24.84 | $24.87 | $24.81 | $24.85 | $24.85 | 3,511,953 |
| 2023-02-17 | $24.81 | $24.88 | $24.80 | $24.84 | $24.84 | 3,541,393 |
| 2023-02-16 | $24.84 | $24.87 | $24.80 | $24.82 | $24.82 | 2,786,005 |
| 2023-02-15 | $24.71 | $24.88 | $24.71 | $24.88 | $24.88 | 4,940,802 |
| 2023-02-14 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 1,244,903 |
| 2023-02-13 | $24.70 | $24.79 | $24.69 | $24.73 | $24.73 | 2,167,531 |
| 2023-02-10 | $24.67 | $24.73 | $24.67 | $24.73 | $24.73 | 1,665,299 |
| 2023-02-09 | $24.72 | $24.72 | $24.67 | $24.67 | $24.67 | 2,223,621 |
| 2023-02-08 | $24.71 | $24.75 | $24.68 | $24.68 | $24.68 | 2,455,295 |
| 2023-02-07 | $24.67 | $24.75 | $24.66 | $24.74 | $24.74 | 4,553,921 |
| 2023-02-06 | $24.69 | $24.73 | $24.65 | $24.69 | $24.69 | 3,656,729 |
| 2023-02-03 | $24.72 | $24.73 | $24.63 | $24.69 | $24.69 | 3,083,112 |
| 2023-02-02 | $24.70 | $24.75 | $24.65 | $24.72 | $24.72 | 3,339,362 |
| 2023-02-01 | $24.72 | $24.75 | $24.68 | $24.75 | $24.75 | 2,765,543 |
| 2023-01-31 | $24.66 | $24.74 | $24.64 | $24.73 | $24.73 | 3,837,955 |
| 2023-01-30 | $24.70 | $24.77 | $24.62 | $24.64 | $24.64 | 6,008,728 |
| 2023-01-27 | $24.62 | $24.70 | $24.60 | $24.67 | $24.67 | 3,687,709 |
| 2023-01-26 | $24.59 | $24.67 | $24.59 | $24.62 | $24.62 | 6,237,543 |
| 2023-01-25 | $24.60 | $24.62 | $24.55 | $24.55 | $24.55 | 5,875,531 |
| 2023-01-24 | $24.60 | $24.66 | $24.59 | $24.59 | $24.59 | 2,032,258 |
| 2023-01-23 | $24.60 | $24.66 | $24.60 | $24.63 | $24.63 | 3,417,281 |
| 2023-01-20 | $24.57 | $24.69 | $24.56 | $24.66 | $24.66 | 3,336,100 |
| 2023-01-19 | $24.57 | $24.65 | $24.57 | $24.60 | $24.60 | 4,487,756 |
| 2023-01-18 | $24.55 | $24.65 | $24.55 | $24.57 | $24.57 | 4,191,320 |
| 2023-01-17 | $24.62 | $24.66 | $24.43 | $24.51 | $24.51 | 5,278,461 |
| 2023-01-13 | $24.61 | $24.67 | $24.58 | $24.65 | $24.65 | 2,407,987 |
| 2023-01-12 | $24.60 | $24.79 | $24.60 | $24.65 | $24.65 | 2,724,420 |
| 2023-01-11 | $24.54 | $24.70 | $24.52 | $24.68 | $24.68 | 6,072,681 |
| 2023-01-10 | $24.50 | $24.65 | $24.48 | $24.55 | $24.55 | 4,844,101 |
| 2023-01-09 | $24.50 | $24.55 | $24.47 | $24.48 | $24.48 | 4,643,672 |
| 2023-01-06 | $24.49 | $24.59 | $24.46 | $24.55 | $24.55 | 3,308,874 |
| 2023-01-05 | $24.50 | $24.54 | $24.40 | $24.48 | $24.48 | 3,782,959 |
| 2023-01-04 | $24.48 | $24.52 | $24.41 | $24.50 | $24.50 | 4,043,620 |
| 2023-01-03 | $24.50 | $24.51 | $24.37 | $24.46 | $24.46 | 4,685,581 |
| 2022-12-30 | $24.46 | $24.50 | $24.45 | $24.50 | $24.50 | 1,799,258 |
| 2022-12-29 | $24.47 | $24.51 | $24.47 | $24.49 | $24.49 | 1,600,344 |
| 2022-12-28 | $24.45 | $24.52 | $24.44 | $24.47 | $24.47 | 2,060,384 |
| 2022-12-27 | $24.48 | $24.52 | $24.46 | $24.48 | $24.48 | 1,846,676 |
| 2022-12-23 | $24.49 | $24.51 | $24.45 | $24.48 | $24.48 | 1,645,822 |
| 2022-12-22 | $24.54 | $24.54 | $24.41 | $24.47 | $24.47 | 3,174,236 |
| 2022-12-21 | $24.51 | $24.55 | $24.46 | $24.55 | $24.55 | 3,140,293 |
| 2022-12-20 | $24.46 | $24.55 | $24.45 | $24.49 | $24.49 | 2,825,845 |
| 2022-12-19 | $24.38 | $24.53 | $24.35 | $24.42 | $24.42 | 3,105,464 |
| 2022-12-16 | $24.44 | $24.50 | $24.34 | $24.41 | $24.41 | 11,190,481 |
| 2022-12-15 | $24.31 | $24.42 | $24.27 | $24.42 | $24.42 | 7,836,293 |
| 2022-12-14 | $24.41 | $24.48 | $24.40 | $24.42 | $24.27 | 6,806,890 |
| 2022-12-13 | $24.52 | $24.54 | $24.39 | $24.41 | $24.26 | 10,855,737 |
| 2022-12-12 | $24.51 | $24.52 | $24.45 | $24.50 | $24.35 | 5,498,260 |
| 2022-12-09 | $24.58 | $24.63 | $24.45 | $24.48 | $24.33 | 3,803,366 |
| 2022-12-08 | $24.61 | $24.65 | $24.53 | $24.55 | $24.55 | 3,324,857 |
| 2022-12-07 | $24.49 | $24.65 | $24.46 | $24.60 | $24.60 | 4,094,676 |
| 2022-12-06 | $24.52 | $24.54 | $24.44 | $24.50 | $24.50 | 5,972,938 |
| 2022-12-05 | $24.66 | $24.68 | $24.47 | $24.49 | $24.49 | 6,687,573 |
| 2022-12-02 | $24.68 | $24.71 | $24.65 | $24.68 | $24.68 | 5,650,065 |
| 2022-12-01 | $24.73 | $24.76 | $24.68 | $24.70 | $24.70 | 7,642,392 |
| 2022-11-30 | $24.62 | $24.92 | $24.62 | $24.85 | $24.85 | 59,797,763 |
| 2022-11-29 | $24.68 | $24.75 | $24.55 | $24.66 | $24.66 | 5,241,085 |
| 2022-11-28 | $24.69 | $24.73 | $24.51 | $24.62 | $24.62 | 5,220,612 |
| 2022-11-25 | $24.63 | $24.78 | $24.63 | $24.77 | $24.77 | 2,972,732 |
| 2022-11-23 | $24.61 | $24.68 | $24.59 | $24.67 | $24.67 | 4,656,563 |
| 2022-11-22 | $24.56 | $24.64 | $24.50 | $24.62 | $24.62 | 4,587,651 |
| 2022-11-21 | $24.48 | $24.59 | $24.44 | $24.57 | $24.57 | 4,870,946 |
| 2022-11-18 | $24.38 | $24.50 | $24.37 | $24.46 | $24.46 | 3,425,974 |
| 2022-11-17 | $24.31 | $24.37 | $24.30 | $24.37 | $24.37 | 3,306,218 |
| 2022-11-16 | $24.38 | $24.42 | $24.30 | $24.30 | $24.30 | 2,934,189 |
| 2022-11-15 | $24.38 | $24.38 | $24.30 | $24.32 | $24.32 | 3,776,522 |
| 2022-11-14 | $24.37 | $24.37 | $24.29 | $24.29 | $24.29 | 3,357,578 |
| 2022-11-11 | $24.47 | $24.52 | $24.27 | $24.27 | $24.27 | 7,100,679 |
| 2022-11-10 | $24.38 | $24.47 | $24.34 | $24.46 | $24.46 | 4,194,537 |
| 2022-11-09 | $24.36 | $24.40 | $24.30 | $24.30 | $24.30 | 3,337,570 |
| 2022-11-08 | $24.39 | $24.43 | $24.30 | $24.41 | $24.41 | 4,633,082 |
| 2022-11-07 | $24.40 | $24.40 | $24.30 | $24.35 | $24.35 | 2,181,879 |
| 2022-11-04 | $24.36 | $24.41 | $24.29 | $24.34 | $24.34 | 4,208,551 |
| 2022-11-03 | $24.35 | $24.45 | $24.25 | $24.30 | $24.30 | 4,992,595 |
| 2022-11-02 | $24.44 | $24.46 | $24.31 | $24.35 | $24.35 | 5,246,202 |
| 2022-11-01 | $24.49 | $24.55 | $24.40 | $24.41 | $24.41 | 5,717,275 |
| 2022-10-31 | $24.35 | $24.53 | $24.35 | $24.51 | $24.51 | 9,673,521 |
| 2022-10-28 | $24.32 | $24.44 | $24.28 | $24.38 | $24.38 | 5,878,543 |
| 2022-10-27 | $24.34 | $24.39 | $24.27 | $24.30 | $24.30 | 5,179,961 |
| 2022-10-26 | $24.33 | $24.34 | $24.25 | $24.29 | $24.29 | 3,904,512 |
| 2022-10-25 | $24.20 | $24.37 | $24.20 | $24.28 | $24.28 | 4,657,785 |
| 2022-10-24 | $24.18 | $24.28 | $24.16 | $24.20 | $24.20 | 3,214,110 |
| 2022-10-21 | $24.04 | $24.21 | $24.03 | $24.19 | $24.19 | 4,208,312 |
| 2022-10-20 | $24.09 | $24.21 | $24.00 | $24.04 | $24.04 | 5,684,409 |
| 2022-10-19 | $24.00 | $24.20 | $23.91 | $24.07 | $24.07 | 7,098,683 |
| 2022-10-18 | $24.00 | $24.08 | $23.91 | $24.00 | $24.00 | 7,685,309 |
| 2022-10-17 | $23.90 | $24.23 | $23.87 | $23.95 | $23.95 | 7,469,603 |
| 2022-10-14 | $23.48 | $23.80 | $23.38 | $23.77 | $23.77 | 5,545,526 |
| 2022-10-13 | $23.16 | $23.51 | $23.05 | $23.42 | $23.42 | 3,948,698 |
| 2022-10-12 | $23.24 | $23.35 | $23.19 | $23.23 | $23.23 | 2,110,196 |
| 2022-10-11 | $23.04 | $23.25 | $23.02 | $23.20 | $23.20 | 3,560,103 |
| 2022-10-10 | $23.01 | $23.29 | $23.01 | $23.08 | $23.08 | 2,592,962 |
| 2022-10-07 | $23.02 | $23.16 | $22.92 | $23.02 | $23.02 | 3,360,119 |
| 2022-10-06 | $23.05 | $23.15 | $22.98 | $23.04 | $23.04 | 3,820,677 |
| 2022-10-05 | $23.22 | $23.38 | $23.01 | $23.04 | $23.04 | 7,725,257 |
| 2022-10-04 | $23.28 | $23.51 | $23.26 | $23.28 | $23.28 | 5,167,171 |
| 2022-10-03 | $23.10 | $23.24 | $22.91 | $23.21 | $23.21 | 3,333,432 |
| 2022-09-30 | $23.12 | $23.22 | $22.89 | $22.90 | $22.90 | 4,400,613 |
| 2022-09-29 | $23.20 | $23.28 | $23.10 | $23.12 | $23.12 | 3,893,759 |
| 2022-09-28 | $23.11 | $23.48 | $23.10 | $23.25 | $23.25 | 3,556,465 |
| 2022-09-27 | $23.30 | $23.38 | $23.01 | $23.11 | $23.11 | 3,158,132 |
| 2022-09-26 | $23.30 | $23.38 | $23.16 | $23.25 | $23.25 | 3,049,023 |
| 2022-09-23 | $23.40 | $23.55 | $23.34 | $23.37 | $23.37 | 4,448,674 |
| 2022-09-22 | $23.60 | $23.63 | $23.49 | $23.54 | $23.54 | 3,396,107 |
| 2022-09-21 | $23.45 | $23.62 | $23.41 | $23.50 | $23.50 | 4,580,409 |
| 2022-09-20 | $23.47 | $23.54 | $23.38 | $23.43 | $23.43 | 4,099,303 |
| 2022-09-19 | $23.28 | $23.65 | $23.28 | $23.54 | $23.54 | 5,349,885 |
| 2022-09-16 | $23.27 | $23.50 | $23.25 | $23.33 | $23.33 | 10,963,424 |
| 2022-09-15 | $23.26 | $23.58 | $23.26 | $23.46 | $23.46 | 3,441,466 |
| 2022-09-14 | $23.08 | $23.44 | $23.08 | $23.29 | $23.29 | 5,374,415 |
| 2022-09-13 | $23.14 | $23.21 | $23.01 | $23.06 | $23.06 | 2,298,260 |
| 2022-09-12 | $23.17 | $23.26 | $23.15 | $23.19 | $23.19 | 2,360,065 |
| 2022-09-09 | $23.24 | $23.35 | $23.15 | $23.24 | $23.24 | 1,873,069 |
| 2022-09-08 | $22.88 | $23.27 | $22.80 | $23.22 | $23.22 | 3,358,865 |
| 2022-09-07 | $22.57 | $23.08 | $22.53 | $23.02 | $22.87 | 3,841,085 |
| 2022-09-06 | $22.75 | $22.75 | $22.39 | $22.56 | $22.42 | 3,030,916 |
| 2022-09-02 | $22.71 | $22.76 | $22.49 | $22.60 | $22.60 | 2,426,372 |
| 2022-09-01 | $22.75 | $22.87 | $22.56 | $22.60 | $22.60 | 2,382,700 |
| 2022-08-31 | $22.94 | $23.01 | $22.60 | $22.62 | $22.62 | 2,026,154 |
| 2022-08-30 | $22.95 | $22.97 | $22.76 | $22.87 | $22.87 | 2,053,985 |
| 2022-08-29 | $22.87 | $23.06 | $22.75 | $22.85 | $22.85 | 2,458,254 |
| 2022-08-26 | $23.24 | $23.29 | $22.88 | $22.91 | $22.91 | 1,278,693 |
| 2022-08-25 | $22.86 | $23.26 | $22.84 | $23.25 | $23.25 | 1,742,791 |
| 2022-08-24 | $22.95 | $22.95 | $22.74 | $22.87 | $22.87 | 1,028,212 |
| 2022-08-23 | $22.78 | $22.88 | $22.73 | $22.81 | $22.81 | 1,581,652 |
| 2022-08-22 | $22.84 | $22.89 | $22.68 | $22.78 | $22.78 | 4,470,620 |
| 2022-08-19 | $23.08 | $23.12 | $22.93 | $22.94 | $22.94 | 2,761,630 |
| 2022-08-18 | $23.05 | $23.16 | $22.88 | $23.11 | $23.11 | 2,203,544 |
| 2022-08-17 | $23.08 | $23.15 | $22.93 | $23.03 | $23.03 | 2,218,946 |
| 2022-08-16 | $23.17 | $23.36 | $23.09 | $23.10 | $23.10 | 2,060,817 |
| 2022-08-15 | $23.04 | $23.27 | $23.00 | $23.20 | $23.20 | 2,023,135 |
| 2022-08-12 | $23.16 | $23.21 | $23.04 | $23.19 | $23.19 | 1,698,594 |
| 2022-08-11 | $23.01 | $23.14 | $22.95 | $23.14 | $23.14 | 2,926,395 |
| 2022-08-10 | $22.98 | $23.06 | $22.86 | $22.97 | $22.97 | 2,302,979 |
| 2022-08-09 | $22.95 | $23.05 | $22.82 | $22.94 | $22.94 | 1,773,228 |
| 2022-08-08 | $22.86 | $23.01 | $22.86 | $22.88 | $22.88 | 1,451,859 |
| 2022-08-05 | $22.90 | $23.00 | $22.81 | $23.00 | $23.00 | 2,412,711 |
| 2022-08-04 | $22.70 | $22.97 | $22.67 | $22.87 | $22.87 | 2,729,937 |
| 2022-08-03 | $22.81 | $23.01 | $22.67 | $22.83 | $22.83 | 4,079,305 |
| 2022-08-02 | $22.36 | $22.93 | $22.29 | $22.81 | $22.81 | 3,810,765 |
| 2022-08-01 | $22.31 | $22.50 | $22.03 | $22.41 | $22.41 | 2,264,647 |
| 2022-07-29 | $22.51 | $22.65 | $22.32 | $22.36 | $22.36 | 3,365,328 |
| 2022-07-28 | $22.45 | $22.58 | $22.34 | $22.50 | $22.50 | 2,627,987 |
| 2022-07-27 | $22.21 | $22.50 | $22.15 | $22.48 | $22.48 | 1,814,401 |
| 2022-07-26 | $22.10 | $22.28 | $22.00 | $22.27 | $22.27 | 2,477,429 |
| 2022-07-25 | $22.07 | $22.18 | $21.98 | $22.15 | $22.15 | 2,629,984 |
| 2022-07-22 | $22.18 | $22.25 | $21.80 | $21.96 | $21.96 | 1,757,979 |
| 2022-07-21 | $22.10 | $22.34 | $21.97 | $22.17 | $22.17 | 1,641,285 |
| 2022-07-20 | $21.92 | $22.34 | $21.80 | $22.26 | $22.26 | 2,195,389 |
| 2022-07-19 | $22.00 | $22.08 | $21.81 | $21.95 | $21.95 | 3,550,555 |
| 2022-07-18 | $21.95 | $22.15 | $21.85 | $21.91 | $21.91 | 2,554,972 |
| 2022-07-15 | $21.54 | $21.95 | $21.45 | $21.91 | $21.91 | 2,999,040 |
| 2022-07-14 | $21.50 | $21.66 | $21.27 | $21.31 | $21.31 | 3,977,056 |
| 2022-07-13 | $21.60 | $21.75 | $21.47 | $21.56 | $21.56 | 2,440,844 |
| 2022-07-12 | $21.74 | $21.88 | $21.60 | $21.64 | $21.64 | 3,066,673 |
| 2022-07-11 | $21.80 | $22.00 | $21.75 | $21.83 | $21.83 | 2,000,407 |
| 2022-07-08 | $22.20 | $22.23 | $21.76 | $21.95 | $21.95 | 2,690,364 |
| 2022-07-07 | $22.16 | $22.28 | $21.74 | $22.09 | $22.09 | 3,415,404 |
| 2022-07-06 | $22.08 | $22.36 | $21.82 | $22.12 | $22.12 | 3,099,836 |
| 2022-07-05 | $21.49 | $22.25 | $21.36 | $22.22 | $22.22 | 3,585,438 |
| 2022-07-01 | $21.83 | $21.97 | $21.50 | $21.80 | $21.80 | 3,689,315 |
| 2022-06-30 | $21.62 | $22.02 | $21.58 | $21.86 | $21.86 | 2,308,814 |
| 2022-06-29 | $22.27 | $22.32 | $21.84 | $21.88 | $21.88 | 3,003,588 |
| 2022-06-28 | $22.38 | $22.51 | $22.08 | $22.28 | $22.28 | 3,226,434 |
| 2022-06-27 | $22.35 | $22.54 | $22.19 | $22.33 | $22.33 | 4,111,299 |
| 2022-06-24 | $21.87 | $22.39 | $21.76 | $22.34 | $22.34 | 5,923,988 |
| 2022-06-23 | $21.38 | $21.83 | $21.30 | $21.78 | $21.78 | 4,489,670 |
| 2022-06-22 | $21.28 | $21.63 | $21.28 | $21.45 | $21.45 | 4,765,775 |
| 2022-06-21 | $21.44 | $21.75 | $21.23 | $21.50 | $21.50 | 5,089,524 |
| 2022-06-17 | $20.83 | $21.35 | $20.72 | $21.22 | $21.22 | 8,388,670 |
| 2022-06-16 | $20.90 | $21.24 | $20.48 | $20.74 | $20.74 | 8,630,101 |
| 2022-06-15 | $21.77 | $21.90 | $20.54 | $21.14 | $21.14 | 8,864,831 |
| 2022-06-14 | $21.65 | $21.90 | $21.50 | $21.66 | $21.66 | 4,652,429 |
| 2022-06-13 | $21.77 | $21.94 | $21.52 | $21.63 | $21.63 | 5,317,028 |
| 2022-06-10 | $22.12 | $22.32 | $22.04 | $22.14 | $22.14 | 3,758,178 |
| 2022-06-09 | $22.63 | $22.74 | $22.32 | $22.33 | $22.33 | 3,091,372 |
| 2022-06-08 | $22.83 | $22.85 | $22.64 | $22.79 | $22.64 | 2,656,728 |
| 2022-06-07 | $22.63 | $22.98 | $22.63 | $22.92 | $22.77 | 2,764,986 |
| 2022-06-06 | $22.99 | $23.03 | $22.70 | $22.73 | $22.58 | 1,683,185 |
| 2022-06-03 | $22.97 | $22.97 | $22.76 | $22.81 | $22.66 | 2,779,394 |
| 2022-06-02 | $22.65 | $22.99 | $22.58 | $22.97 | $22.82 | 3,961,838 |
| 2022-06-01 | $22.85 | $22.89 | $22.34 | $22.59 | $22.44 | 4,625,707 |
| 2022-05-31 | $22.98 | $23.04 | $22.78 | $22.83 | $22.68 | 5,285,819 |
| 2022-05-27 | $22.60 | $23.10 | $22.60 | $23.10 | $22.95 | 2,711,132 |
| 2022-05-26 | $23.00 | $23.11 | $22.95 | $23.09 | $22.94 | 3,596,705 |
| 2022-05-25 | $22.68 | $23.04 | $22.63 | $23.00 | $22.85 | 3,485,514 |
| 2022-05-24 | $22.39 | $22.70 | $22.11 | $22.69 | $22.54 | 2,738,005 |
| 2022-05-23 | $22.52 | $22.63 | $22.29 | $22.50 | $22.35 | 3,165,938 |
| 2022-05-20 | $22.00 | $22.26 | $21.78 | $22.19 | $22.04 | 2,982,906 |
| 2022-05-19 | $21.89 | $22.17 | $21.82 | $22.00 | $21.85 | 2,831,048 |
| 2022-05-18 | $22.09 | $22.28 | $21.91 | $21.97 | $21.82 | 3,043,494 |
| 2022-05-17 | $21.75 | $22.17 | $21.73 | $22.17 | $22.02 | 3,092,415 |
| 2022-05-16 | $21.76 | $21.79 | $21.43 | $21.56 | $21.42 | 4,161,648 |
| 2022-05-13 | $21.64 | $21.84 | $21.51 | $21.72 | $21.58 | 4,235,557 |
| 2022-05-12 | $21.49 | $21.80 | $21.33 | $21.64 | $21.50 | 5,660,171 |
| 2022-05-11 | $21.82 | $22.08 | $21.50 | $21.56 | $21.42 | 8,066,565 |
| 2022-05-10 | $22.05 | $22.36 | $21.62 | $21.84 | $21.69 | 8,105,139 |
| 2022-05-09 | $22.35 | $22.45 | $21.99 | $22.00 | $21.85 | 7,616,556 |
| 2022-05-06 | $22.34 | $22.63 | $22.22 | $22.50 | $22.35 | 5,221,526 |
| 2022-05-05 | $22.39 | $22.42 | $21.92 | $22.34 | $22.19 | 6,736,250 |
| 2022-05-04 | $22.19 | $22.56 | $21.75 | $22.55 | $22.40 | 9,824,732 |
| 2022-05-03 | $22.50 | $22.51 | $22.10 | $22.19 | $22.04 | 9,013,011 |
| 2022-05-02 | $22.50 | $22.62 | $22.30 | $22.51 | $22.36 | 7,002,344 |
| 2022-04-29 | $22.72 | $22.76 | $22.38 | $22.38 | $22.23 | 6,317,141 |
| 2022-04-28 | $22.85 | $22.86 | $22.67 | $22.74 | $22.59 | 4,626,341 |
| 2022-04-27 | $22.82 | $22.91 | $22.69 | $22.73 | $22.58 | 7,090,521 |
| 2022-04-26 | $22.87 | $22.96 | $22.78 | $22.81 | $22.66 | 4,843,280 |
| 2022-04-25 | $22.86 | $23.02 | $22.83 | $22.92 | $22.77 | 5,999,760 |
| 2022-04-22 | $23.05 | $23.08 | $22.84 | $22.89 | $22.74 | 5,786,027 |
| 2022-04-21 | $23.19 | $23.23 | $23.00 | $23.03 | $22.88 | 3,401,641 |
| 2022-04-20 | $23.25 | $23.28 | $23.10 | $23.12 | $22.97 | 4,061,739 |
| 2022-04-19 | $23.10 | $23.28 | $23.08 | $23.28 | $23.12 | 3,605,625 |
| 2022-04-18 | $23.01 | $23.14 | $23.01 | $23.10 | $22.95 | 2,762,697 |
| 2022-04-14 | $22.97 | $23.06 | $22.95 | $23.04 | $22.89 | 4,185,237 |
| 2022-04-13 | $23.00 | $23.06 | $22.87 | $22.89 | $22.74 | 7,194,843 |
| 2022-04-12 | $23.48 | $23.51 | $22.92 | $23.04 | $22.89 | 16,638,063 |
| 2022-04-11 | $23.39 | $23.53 | $23.39 | $23.42 | $23.26 | 3,872,559 |
| 2022-04-08 | $23.50 | $23.53 | $23.36 | $23.40 | $23.24 | 5,186,527 |
| 2022-04-07 | $23.53 | $23.55 | $23.35 | $23.43 | $23.27 | 5,476,389 |
| 2022-04-06 | $23.43 | $23.53 | $23.41 | $23.50 | $23.34 | 6,117,939 |
| 2022-04-05 | $23.60 | $23.66 | $23.43 | $23.45 | $23.29 | 8,644,957 |
| 2022-04-04 | $23.52 | $23.65 | $23.52 | $23.62 | $23.46 | 9,057,418 |
| 2022-04-01 | $23.58 | $23.59 | $23.50 | $23.55 | $23.39 | 8,062,770 |
| 2022-03-31 | $23.50 | $23.59 | $23.49 | $23.49 | $23.33 | 7,374,102 |
| 2022-03-30 | $23.58 | $23.58 | $23.47 | $23.53 | $23.37 | 10,024,098 |
| 2022-03-29 | $23.44 | $23.58 | $23.37 | $23.57 | $23.41 | 7,078,557 |
| 2022-03-28 | $23.26 | $23.43 | $23.14 | $23.42 | $23.26 | 7,906,602 |
| 2022-03-25 | $23.24 | $23.40 | $23.20 | $23.40 | $23.24 | 5,689,452 |
| 2022-03-24 | $23.10 | $23.38 | $23.09 | $23.13 | $22.98 | 9,897,358 |
| 2022-03-23 | $23.05 | $23.13 | $23.03 | $23.04 | $22.89 | 6,214,554 |
| 2022-03-22 | $23.09 | $23.12 | $23.02 | $23.05 | $22.90 | 6,190,259 |
| 2022-03-21 | $23.13 | $23.13 | $22.93 | $23.01 | $22.86 | 7,056,757 |
| 2022-03-18 | $23.03 | $23.07 | $22.95 | $23.01 | $22.86 | 24,120,263 |
| 2022-03-17 | $23.00 | $23.14 | $22.97 | $23.10 | $22.95 | 8,485,613 |
| 2022-03-16 | $23.20 | $23.25 | $22.85 | $23.05 | $22.90 | 10,749,943 |
| 2022-03-15 | $23.34 | $23.38 | $23.01 | $23.16 | $23.01 | 12,617,106 |
| 2022-03-14 | $23.16 | $23.33 | $23.10 | $23.30 | $23.14 | 12,877,435 |
| 2022-03-11 | $23.25 | $23.31 | $23.05 | $23.08 | $22.93 | 12,038,458 |
| 2022-03-10 | $23.39 | $23.43 | $23.10 | $23.21 | $23.06 | 13,031,490 |
| 2022-03-09 | $23.54 | $23.61 | $23.42 | $23.47 | $23.16 | 13,358,985 |
| 2022-03-08 | $23.50 | $23.61 | $23.40 | $23.40 | $23.09 | 18,234,865 |
| 2022-03-07 | $23.71 | $23.84 | $23.45 | $23.45 | $23.14 | 16,658,974 |
| 2022-03-04 | $23.75 | $23.83 | $23.67 | $23.70 | $23.39 | 15,210,472 |
| 2022-03-03 | $23.76 | $23.97 | $23.70 | $23.87 | $23.56 | 17,356,987 |
| 2022-03-02 | $23.50 | $23.91 | $23.50 | $23.83 | $23.52 | 26,280,817 |
| 2022-03-01 | $23.37 | $23.66 | $23.34 | $23.44 | $23.13 | 33,907,757 |
| 2022-02-28 | $24.15 | $24.24 | $23.33 | $23.48 | $23.17 | 99,779,047 |
| 2022-02-25 | $17.65 | $18.27 | $17.64 | $18.25 | $18.01 | 5,748,521 |
| 2022-02-24 | $17.02 | $17.52 | $16.78 | $17.44 | $17.21 | 8,114,238 |
| 2022-02-23 | $18.28 | $18.28 | $17.58 | $17.68 | $17.45 | 5,104,981 |
| 2022-02-22 | $18.09 | $18.24 | $17.79 | $17.85 | $17.62 | 5,361,811 |
| 2022-02-18 | $17.72 | $18.20 | $17.70 | $18.10 | $17.86 | 8,708,185 |
| 2022-02-17 | $18.41 | $18.43 | $17.77 | $17.81 | $17.58 | 4,786,418 |
| 2022-02-16 | $18.32 | $18.67 | $18.29 | $18.55 | $18.31 | 3,802,738 |
| 2022-02-15 | $18.02 | $18.56 | $18.01 | $18.53 | $18.29 | 4,937,490 |
| 2022-02-14 | $18.05 | $18.20 | $17.69 | $17.83 | $17.60 | 3,778,067 |
| 2022-02-11 | $17.98 | $18.40 | $17.82 | $17.97 | $17.74 | 4,409,158 |
| 2022-02-10 | $18.20 | $18.48 | $18.01 | $18.09 | $17.85 | 7,135,318 |
| 2022-02-09 | $18.32 | $18.40 | $18.12 | $18.15 | $17.91 | 4,547,767 |
| 2022-02-08 | $18.20 | $18.39 | $18.07 | $18.35 | $18.11 | 7,633,182 |
| 2022-02-07 | $17.79 | $18.02 | $17.66 | $17.91 | $17.68 | 3,628,312 |
| 2022-02-04 | $17.47 | $17.81 | $17.38 | $17.74 | $17.51 | 4,834,970 |
| 2022-02-03 | $17.49 | $17.75 | $17.30 | $17.38 | $17.15 | 5,699,464 |
| 2022-02-02 | $17.40 | $17.49 | $17.28 | $17.41 | $17.18 | 4,900,985 |
| 2022-02-01 | $17.09 | $17.51 | $17.01 | $17.49 | $17.26 | 4,375,232 |
| 2022-01-31 | $17.09 | $17.15 | $16.77 | $17.11 | $16.89 | 5,738,774 |
| 2022-01-28 | $17.09 | $17.30 | $16.82 | $17.29 | $17.06 | 4,127,609 |
| 2022-01-27 | $17.61 | $17.86 | $16.94 | $17.12 | $16.90 | 4,171,648 |
| 2022-01-26 | $17.56 | $17.83 | $17.18 | $17.45 | $17.22 | 6,766,089 |
| 2022-01-25 | $17.17 | $17.54 | $16.72 | $17.40 | $17.17 | 5,623,573 |
| 2022-01-24 | $16.82 | $17.39 | $16.51 | $17.37 | $17.14 | 5,839,493 |
| 2022-01-21 | $17.33 | $17.52 | $17.11 | $17.15 | $16.93 | 10,135,068 |
| 2022-01-20 | $17.83 | $17.83 | $17.11 | $17.39 | $17.16 | 9,771,599 |
| 2022-01-19 | $18.36 | $18.41 | $17.59 | $17.59 | $17.36 | 5,138,100 |
| 2022-01-18 | $18.63 | $18.72 | $18.27 | $18.31 | $18.07 | 4,305,868 |
| 2022-01-14 | $18.21 | $18.65 | $18.12 | $18.63 | $18.39 | 6,930,827 |
| 2022-01-13 | $18.32 | $18.53 | $18.25 | $18.46 | $18.22 | 8,445,992 |
| 2022-01-12 | $18.36 | $18.39 | $17.98 | $18.18 | $17.94 | 5,496,612 |
| 2022-01-11 | $18.33 | $18.33 | $18.00 | $18.27 | $18.03 | 6,189,209 |
| 2022-01-10 | $18.56 | $18.62 | $17.94 | $18.19 | $17.95 | 8,288,748 |
| 2022-01-07 | $18.14 | $18.46 | $17.95 | $18.39 | $18.15 | 5,457,406 |
| 2022-01-06 | $17.66 | $18.19 | $17.55 | $18.09 | $17.85 | 4,745,725 |
| 2022-01-05 | $17.52 | $17.67 | $17.36 | $17.36 | $17.13 | 4,693,682 |
| 2022-01-04 | $17.01 | $17.49 | $16.94 | $17.40 | $17.17 | 4,387,683 |
| 2022-01-03 | $16.59 | $16.88 | $16.55 | $16.74 | $16.52 | 4,093,957 |
| 2021-12-31 | $16.35 | $16.48 | $16.29 | $16.33 | $16.12 | 2,059,361 |
| 2021-12-30 | $16.47 | $16.64 | $16.37 | $16.37 | $16.16 | 2,069,736 |
| 2021-12-29 | $16.40 | $16.48 | $16.28 | $16.45 | $16.24 | 2,337,610 |
| 2021-12-28 | $16.17 | $16.46 | $16.14 | $16.37 | $16.16 | 2,360,355 |
| 2021-12-27 | $15.98 | $16.24 | $15.83 | $16.21 | $16.00 | 4,223,925 |
| 2021-12-23 | $15.96 | $16.04 | $15.86 | $15.97 | $15.76 | 2,706,978 |
| 2021-12-22 | $15.64 | $15.87 | $15.57 | $15.82 | $15.61 | 3,211,147 |
| 2021-12-21 | $15.50 | $15.75 | $15.42 | $15.70 | $15.50 | 4,729,184 |
| 2021-12-20 | $15.50 | $15.58 | $15.00 | $15.24 | $15.04 | 4,586,355 |
| 2021-12-17 | $16.29 | $16.32 | $15.52 | $15.78 | $15.57 | 11,784,533 |
| 2021-12-16 | $16.42 | $16.58 | $16.19 | $16.31 | $16.10 | 5,274,906 |
| 2021-12-15 | $16.23 | $16.30 | $15.95 | $16.17 | $15.96 | 5,321,494 |
| 2021-12-14 | $15.97 | $16.31 | $15.94 | $16.15 | $15.94 | 5,980,062 |
| 2021-12-13 | $16.21 | $16.23 | $15.82 | $15.94 | $15.73 | 4,171,621 |
| 2021-12-10 | $16.45 | $16.49 | $16.16 | $16.33 | $16.12 | 3,783,458 |
| 2021-12-09 | $16.51 | $16.57 | $16.31 | $16.39 | $16.18 | 3,394,723 |
| 2021-12-08 | $16.69 | $16.91 | $16.67 | $16.75 | $16.38 | 4,280,813 |
| 2021-12-07 | $16.69 | $16.82 | $16.59 | $16.67 | $16.30 | 5,813,879 |
| 2021-12-06 | $16.42 | $16.79 | $16.31 | $16.60 | $16.23 | 5,062,165 |
| 2021-12-03 | $16.37 | $16.41 | $15.91 | $16.01 | $15.66 | 4,421,303 |
| 2021-12-02 | $15.95 | $16.49 | $15.85 | $16.37 | $16.01 | 3,766,261 |
| 2021-12-01 | $16.50 | $16.72 | $15.74 | $15.75 | $15.40 | 3,990,564 |
| 2021-11-30 | $16.32 | $16.46 | $16.03 | $16.13 | $15.78 | 3,961,877 |
| 2021-11-29 | $16.93 | $16.93 | $16.42 | $16.62 | $16.25 | 2,969,465 |
| 2021-11-26 | $16.72 | $16.75 | $16.20 | $16.52 | $16.16 | 3,190,177 |
| 2021-11-24 | $17.33 | $17.48 | $17.24 | $17.32 | $16.94 | 2,161,534 |
| 2021-11-23 | $17.21 | $17.41 | $17.17 | $17.38 | $17.00 | 3,184,341 |
| 2021-11-22 | $17.11 | $17.23 | $16.93 | $17.04 | $16.67 | 2,963,945 |
| 2021-11-19 | $16.73 | $16.92 | $16.60 | $16.78 | $16.41 | 2,389,591 |
| 2021-11-18 | $17.12 | $17.23 | $16.92 | $17.03 | $16.66 | 2,297,547 |
| 2021-11-17 | $17.23 | $17.30 | $16.99 | $17.16 | $16.78 | 2,074,235 |
| 2021-11-16 | $17.29 | $17.40 | $17.10 | $17.29 | $16.91 | 3,075,528 |
| 2021-11-15 | $17.29 | $17.35 | $17.18 | $17.23 | $16.85 | 2,484,346 |
| 2021-11-12 | $17.33 | $17.34 | $17.01 | $17.17 | $16.79 | 2,703,898 |
| 2021-11-11 | $17.31 | $17.41 | $17.22 | $17.33 | $16.95 | 2,162,043 |
| 2021-11-10 | $17.34 | $17.44 | $17.23 | $17.30 | $16.92 | 3,590,224 |
| 2021-11-09 | $17.07 | $17.32 | $16.94 | $17.27 | $16.89 | 3,970,072 |
| 2021-11-08 | $17.39 | $17.44 | $17.12 | $17.28 | $16.90 | 2,734,175 |
| 2021-11-05 | $17.40 | $17.54 | $17.15 | $17.32 | $16.94 | 3,513,452 |
| 2021-11-04 | $17.40 | $17.40 | $16.96 | $17.14 | $16.76 | 3,959,878 |
| 2021-11-03 | $17.00 | $17.63 | $16.97 | $17.47 | $17.09 | 6,433,284 |
| 2021-11-02 | $17.26 | $17.35 | $16.93 | $17.04 | $16.67 | 3,421,696 |
| 2021-11-01 | $17.14 | $17.33 | $17.05 | $17.33 | $16.95 | 5,051,081 |
| 2021-10-29 | $17.23 | $17.35 | $16.97 | $16.97 | $16.60 | 4,151,797 |
| 2021-10-28 | $16.74 | $17.21 | $16.74 | $17.19 | $16.81 | 4,655,570 |
| 2021-10-27 | $16.96 | $17.14 | $16.65 | $16.68 | $16.31 | 4,627,519 |
| 2021-10-26 | $16.97 | $17.04 | $16.78 | $16.78 | $16.41 | 2,841,509 |
| 2021-10-25 | $17.15 | $17.16 | $16.90 | $16.97 | $16.60 | 3,570,458 |
| 2021-10-22 | $16.96 | $17.22 | $16.93 | $17.06 | $16.68 | 2,898,872 |
| 2021-10-21 | $17.26 | $17.35 | $16.84 | $16.92 | $16.55 | 3,183,489 |
| 2021-10-20 | $17.06 | $17.29 | $16.78 | $17.27 | $16.89 | 5,019,225 |
| 2021-10-19 | $16.86 | $17.03 | $16.72 | $17.02 | $16.65 | 6,784,159 |
| 2021-10-18 | $16.78 | $17.05 | $16.70 | $16.73 | $16.36 | 3,473,444 |
| 2021-10-15 | $17.00 | $17.08 | $16.80 | $16.80 | $16.43 | 3,695,808 |
| 2021-10-14 | $16.74 | $16.84 | $16.51 | $16.82 | $16.45 | 2,879,504 |
| 2021-10-13 | $16.55 | $16.59 | $16.18 | $16.52 | $16.16 | 3,060,474 |
| 2021-10-12 | $16.53 | $16.70 | $16.45 | $16.60 | $16.23 | 3,335,758 |
| 2021-10-11 | $16.80 | $16.96 | $16.58 | $16.58 | $16.22 | 3,042,814 |
| 2021-10-08 | $16.49 | $16.82 | $16.44 | $16.68 | $16.31 | 3,626,616 |
| 2021-10-07 | $16.30 | $16.65 | $16.22 | $16.52 | $16.16 | 4,289,301 |
| 2021-10-06 | $16.43 | $16.47 | $16.00 | $16.24 | $15.88 | 4,918,040 |
| 2021-10-05 | $16.72 | $16.74 | $16.42 | $16.55 | $16.19 | 6,201,222 |
| 2021-10-04 | $16.66 | $16.99 | $16.58 | $16.63 | $16.26 | 4,005,295 |
| 2021-10-01 | $16.37 | $16.81 | $16.24 | $16.67 | $16.30 | 4,223,257 |
| 2021-09-30 | $16.77 | $16.77 | $16.29 | $16.29 | $15.93 | 4,194,129 |
| 2021-09-29 | $16.58 | $16.66 | $16.37 | $16.60 | $16.23 | 2,986,389 |
| 2021-09-28 | $16.75 | $16.81 | $16.42 | $16.47 | $16.11 | 3,997,717 |
| 2021-09-27 | $16.32 | $16.79 | $16.32 | $16.68 | $16.31 | 4,226,147 |
| 2021-09-24 | $15.86 | $16.14 | $15.82 | $16.08 | $15.73 | 3,382,121 |
| 2021-09-23 | $15.41 | $15.99 | $15.40 | $15.87 | $15.52 | 2,914,796 |
| 2021-09-22 | $15.03 | $15.42 | $15.01 | $15.26 | $14.92 | 3,752,934 |
| 2021-09-21 | $15.06 | $15.11 | $14.73 | $14.83 | $14.50 | 3,184,221 |
| 2021-09-20 | $14.83 | $15.02 | $14.67 | $15.00 | $14.67 | 7,678,849 |
| 2021-09-17 | $15.31 | $15.50 | $15.10 | $15.22 | $14.89 | 9,582,764 |
| 2021-09-16 | $15.59 | $15.66 | $15.31 | $15.34 | $15.00 | 3,099,555 |
| 2021-09-15 | $15.21 | $15.55 | $15.20 | $15.49 | $15.15 | 2,769,053 |
| 2021-09-14 | $15.66 | $15.67 | $15.12 | $15.17 | $14.84 | 4,132,130 |
| 2021-09-13 | $15.38 | $15.62 | $15.30 | $15.60 | $15.26 | 3,926,819 |
| 2021-09-10 | $15.52 | $15.60 | $15.23 | $15.24 | $14.90 | 3,414,890 |
| 2021-09-09 | $15.21 | $15.55 | $15.13 | $15.43 | $15.09 | 4,155,055 |
| 2021-09-08 | $15.51 | $15.67 | $15.30 | $15.33 | $14.85 | 6,645,508 |
| 2021-09-07 | $15.91 | $16.16 | $15.75 | $15.75 | $15.26 | 3,149,358 |
| 2021-09-03 | $16.00 | $16.04 | $15.78 | $15.88 | $15.38 | 2,935,199 |
| 2021-09-02 | $16.03 | $16.16 | $15.77 | $15.95 | $15.45 | 6,163,454 |
| 2021-09-01 | $16.45 | $16.47 | $16.10 | $16.19 | $15.68 | 2,349,326 |
| 2021-08-31 | $16.35 | $16.55 | $16.26 | $16.39 | $15.88 | 3,026,858 |
| 2021-08-30 | $16.74 | $16.74 | $16.29 | $16.30 | $15.79 | 3,142,872 |
| 2021-08-27 | $16.30 | $16.75 | $16.28 | $16.69 | $16.17 | 3,685,361 |
| 2021-08-26 | $16.61 | $16.63 | $16.25 | $16.31 | $15.80 | 2,732,610 |
| 2021-08-25 | $16.37 | $16.69 | $16.21 | $16.47 | $15.95 | 3,458,202 |
| 2021-08-24 | $16.01 | $16.29 | $15.98 | $16.24 | $15.73 | 5,478,695 |
| 2021-08-23 | $15.95 | $16.03 | $15.86 | $15.96 | $15.46 | 3,030,747 |
| 2021-08-20 | $15.52 | $15.84 | $15.46 | $15.83 | $15.33 | 4,248,824 |
| 2021-08-19 | $15.76 | $15.85 | $15.45 | $15.59 | $15.10 | 3,651,413 |
| 2021-08-18 | $15.92 | $16.29 | $15.83 | $15.94 | $15.44 | 3,589,867 |
| 2021-08-17 | $16.04 | $16.24 | $15.81 | $16.00 | $15.50 | 3,909,151 |
| 2021-08-16 | $16.15 | $16.34 | $16.01 | $16.23 | $15.72 | 4,145,133 |
| 2021-08-13 | $16.43 | $16.49 | $16.23 | $16.25 | $15.74 | 3,611,768 |
| 2021-08-12 | $16.50 | $16.54 | $16.25 | $16.38 | $15.87 | 3,849,133 |
| 2021-08-11 | $16.16 | $16.42 | $16.04 | $16.41 | $15.89 | 4,119,227 |
| 2021-08-10 | $15.80 | $16.13 | $15.77 | $16.07 | $15.57 | 3,195,891 |
| 2021-08-09 | $15.89 | $16.07 | $15.74 | $15.85 | $15.35 | 3,632,727 |
| 2021-08-06 | $15.93 | $16.15 | $15.81 | $15.97 | $15.47 | 3,929,990 |
| 2021-08-05 | $15.63 | $15.75 | $15.59 | $15.65 | $15.16 | 3,431,756 |
| 2021-08-04 | $15.42 | $15.75 | $15.35 | $15.53 | $15.04 | 4,098,992 |
| 2021-08-03 | $15.40 | $15.72 | $15.08 | $15.65 | $15.16 | 4,724,026 |
| 2021-08-02 | $15.51 | $15.90 | $15.28 | $15.31 | $14.83 | 5,416,101 |
| 2021-07-30 | $15.59 | $15.80 | $15.36 | $15.45 | $14.96 | 5,655,674 |
| 2021-07-29 | $15.73 | $15.79 | $15.52 | $15.62 | $15.13 | 8,116,526 |
| 2021-07-28 | $15.52 | $15.67 | $15.22 | $15.54 | $15.05 | 3,223,107 |
| 2021-07-27 | $15.28 | $15.51 | $15.13 | $15.37 | $14.89 | 4,117,642 |
| 2021-07-26 | $15.49 | $15.80 | $15.42 | $15.48 | $14.99 | 5,064,677 |
| 2021-07-23 | $15.53 | $15.75 | $15.37 | $15.43 | $14.95 | 3,825,133 |
| 2021-07-22 | $15.73 | $15.76 | $15.32 | $15.35 | $14.87 | 7,150,714 |
| 2021-07-21 | $15.66 | $16.04 | $15.64 | $15.79 | $15.29 | 5,059,759 |
| 2021-07-20 | $15.14 | $15.71 | $14.97 | $15.45 | $14.96 | 8,632,641 |
| 2021-07-19 | $15.25 | $15.35 | $14.85 | $15.01 | $14.54 | 10,970,606 |
| 2021-07-16 | $15.88 | $16.10 | $15.53 | $15.56 | $15.07 | 10,617,527 |
| 2021-07-15 | $16.16 | $16.65 | $16.08 | $16.47 | $15.95 | 6,017,639 |
| 2021-07-14 | $16.52 | $16.75 | $16.20 | $16.36 | $15.85 | 7,079,861 |
| 2021-07-13 | $16.88 | $16.90 | $16.41 | $16.47 | $15.95 | 6,223,390 |
| 2021-07-12 | $16.54 | $17.03 | $16.39 | $16.92 | $16.39 | 5,132,099 |
| 2021-07-09 | $16.52 | $16.81 | $16.39 | $16.79 | $16.26 | 6,203,905 |
| 2021-07-08 | $16.10 | $16.41 | $15.85 | $16.13 | $15.62 | 8,251,991 |
| 2021-07-07 | $16.42 | $16.68 | $16.31 | $16.49 | $15.97 | 9,538,075 |
| 2021-07-06 | $17.01 | $17.05 | $16.51 | $16.64 | $16.12 | 6,574,949 |
| 2021-07-02 | $17.38 | $17.41 | $17.09 | $17.23 | $16.69 | 3,908,695 |
| 2021-07-01 | $17.38 | $17.48 | $17.21 | $17.33 | $16.79 | 4,240,749 |
| 2021-06-30 | $17.20 | $17.36 | $17.15 | $17.28 | $16.74 | 4,748,123 |
| 2021-06-29 | $17.65 | $17.89 | $17.25 | $17.28 | $16.74 | 5,856,557 |
| 2021-06-28 | $17.74 | $17.74 | $17.38 | $17.45 | $16.90 | 3,740,072 |
| 2021-06-25 | $17.62 | $17.96 | $17.48 | $17.86 | $17.30 | 6,165,096 |
| 2021-06-24 | $17.41 | $17.64 | $17.18 | $17.51 | $16.96 | 3,241,511 |
| 2021-06-23 | $17.41 | $17.47 | $17.22 | $17.28 | $16.74 | 5,266,724 |
| 2021-06-22 | $17.17 | $17.31 | $16.91 | $17.19 | $16.65 | 4,772,664 |
| 2021-06-21 | $16.92 | $17.29 | $16.92 | $17.18 | $16.64 | 4,045,113 |
| 2021-06-18 | $16.78 | $16.95 | $16.49 | $16.74 | $16.21 | 11,711,600 |
| 2021-06-17 | $18.37 | $18.38 | $17.03 | $17.07 | $16.53 | 6,595,413 |
| 2021-06-16 | $17.96 | $18.32 | $17.77 | $18.23 | $17.66 | 4,217,110 |
| 2021-06-15 | $17.94 | $18.27 | $17.79 | $18.10 | $17.53 | 5,253,511 |
| 2021-06-14 | $18.25 | $18.37 | $17.84 | $17.94 | $17.38 | 4,251,726 |
| 2021-06-11 | $18.32 | $18.48 | $18.18 | $18.30 | $17.73 | 3,543,049 |
| 2021-06-10 | $18.91 | $18.97 | $18.23 | $18.25 | $17.68 | 3,791,891 |
| 2021-06-09 | $19.12 | $19.15 | $18.78 | $18.79 | $18.05 | 4,118,369 |
| 2021-06-08 | $19.00 | $19.32 | $18.79 | $19.31 | $18.55 | 5,758,058 |
| 2021-06-07 | $19.19 | $19.30 | $19.03 | $19.13 | $18.38 | 2,873,157 |
| 2021-06-04 | $19.12 | $19.14 | $18.82 | $19.08 | $18.33 | 1,805,086 |
| 2021-06-03 | $19.11 | $19.34 | $19.05 | $19.11 | $18.36 | 4,150,435 |
| 2021-06-02 | $19.45 | $19.45 | $19.13 | $19.18 | $18.43 | 3,178,633 |
| 2021-06-01 | $19.13 | $19.40 | $19.13 | $19.40 | $18.64 | 3,558,588 |
| 2021-05-28 | $19.15 | $19.15 | $18.79 | $19.07 | $18.32 | 2,596,730 |
| 2021-05-27 | $19.09 | $19.19 | $18.92 | $19.12 | $18.37 | 4,281,377 |
| 2021-05-26 | $18.57 | $18.81 | $18.47 | $18.80 | $18.06 | 4,207,454 |
| 2021-05-25 | $19.09 | $19.29 | $18.53 | $18.56 | $17.83 | 4,585,916 |
| 2021-05-24 | $19.05 | $19.11 | $18.88 | $19.01 | $18.26 | 5,725,870 |
| 2021-05-21 | $18.84 | $19.18 | $18.79 | $19.02 | $18.27 | 4,280,928 |
| 2021-05-20 | $18.75 | $18.82 | $18.50 | $18.67 | $17.94 | 2,773,900 |
| 2021-05-19 | $18.70 | $18.82 | $18.36 | $18.82 | $18.08 | 4,702,322 |
| 2021-05-18 | $19.16 | $19.31 | $18.86 | $18.87 | $18.13 | 3,778,082 |
| 2021-05-17 | $19.05 | $19.23 | $18.85 | $19.18 | $18.43 | 2,620,983 |
| 2021-05-14 | $18.81 | $19.18 | $18.66 | $19.14 | $18.39 | 4,023,418 |
| 2021-05-13 | $18.16 | $18.75 | $18.12 | $18.70 | $17.96 | 7,464,551 |
| 2021-05-12 | $19.10 | $19.20 | $18.13 | $18.20 | $17.48 | 5,926,836 |
| 2021-05-11 | $18.76 | $19.20 | $18.70 | $18.90 | $18.16 | 4,963,365 |
| 2021-05-10 | $19.28 | $19.44 | $18.99 | $19.00 | $18.25 | 4,014,001 |
| 2021-05-07 | $18.60 | $19.15 | $18.51 | $19.15 | $18.40 | 4,194,574 |
| 2021-05-06 | $18.80 | $19.04 | $18.48 | $19.01 | $18.26 | 4,607,654 |
| 2021-05-05 | $18.74 | $18.93 | $18.66 | $18.71 | $17.97 | 3,593,420 |
| 2021-05-04 | $18.25 | $18.67 | $18.08 | $18.67 | $17.94 | 3,382,086 |
| 2021-05-03 | $18.56 | $18.64 | $18.15 | $18.35 | $17.63 | 3,786,154 |
| 2021-04-30 | $18.43 | $18.70 | $18.28 | $18.29 | $17.57 | 3,985,272 |
| 2021-04-29 | $18.57 | $18.73 | $18.35 | $18.55 | $17.82 | 4,281,618 |
| 2021-04-28 | $18.36 | $18.48 | $18.25 | $18.34 | $17.62 | 4,123,542 |
| 2021-04-27 | $18.11 | $18.37 | $18.02 | $18.33 | $17.61 | 4,560,713 |
| 2021-04-26 | $18.14 | $18.37 | $18.01 | $18.08 | $17.37 | 4,592,735 |
| 2021-04-23 | $17.30 | $18.09 | $17.24 | $17.97 | $17.26 | 6,928,033 |
| 2021-04-22 | $17.79 | $17.83 | $17.27 | $17.28 | $16.60 | 5,563,324 |
| 2021-04-21 | $16.58 | $17.80 | $16.46 | $17.69 | $16.99 | 8,322,714 |
| 2021-04-20 | $17.41 | $17.44 | $16.72 | $16.78 | $16.12 | 8,088,384 |
| 2021-04-19 | $17.61 | $17.76 | $17.42 | $17.60 | $16.91 | 5,857,351 |
| 2021-04-16 | $17.61 | $17.76 | $17.47 | $17.59 | $16.90 | 3,254,595 |
| 2021-04-15 | $17.42 | $17.44 | $17.01 | $17.42 | $16.74 | 4,269,088 |
| 2021-04-14 | $17.09 | $17.65 | $17.07 | $17.37 | $16.69 | 5,010,996 |
| 2021-04-13 | $17.45 | $17.55 | $17.04 | $17.14 | $16.47 | 5,616,207 |
| 2021-04-12 | $17.44 | $17.54 | $17.33 | $17.45 | $16.76 | 5,227,300 |
| 2021-04-09 | $17.38 | $17.38 | $17.17 | $17.34 | $16.66 | 3,753,505 |
| 2021-04-08 | $17.01 | $17.21 | $16.83 | $17.14 | $16.47 | 2,928,729 |
| 2021-04-07 | $17.36 | $17.47 | $17.11 | $17.18 | $16.50 | 4,056,155 |
| 2021-04-06 | $17.26 | $17.39 | $17.06 | $17.22 | $16.54 | 4,269,389 |
| 2021-04-05 | $17.45 | $17.58 | $17.09 | $17.27 | $16.59 | 4,117,618 |
| 2021-04-01 | $17.00 | $17.23 | $16.85 | $17.22 | $16.54 | 4,607,352 |
| 2021-03-31 | $17.12 | $17.24 | $16.91 | $16.91 | $16.25 | 4,363,655 |
| 2021-03-30 | $16.88 | $17.22 | $16.85 | $17.18 | $16.50 | 4,656,956 |
| 2021-03-29 | $16.92 | $17.12 | $16.48 | $16.67 | $16.01 | 6,129,244 |
| 2021-03-26 | $17.10 | $17.31 | $16.88 | $17.25 | $16.57 | 7,850,745 |
| 2021-03-25 | $16.16 | $16.93 | $15.94 | $16.80 | $16.14 | 5,499,450 |
| 2021-03-24 | $16.67 | $16.89 | $16.24 | $16.27 | $15.63 | 4,082,067 |
| 2021-03-23 | $16.80 | $16.98 | $16.27 | $16.34 | $15.70 | 7,889,145 |
| 2021-03-22 | $17.17 | $17.17 | $16.73 | $17.01 | $16.34 | 8,192,189 |
| 2021-03-19 | $17.40 | $17.57 | $17.06 | $17.26 | $16.58 | 33,249,135 |
| 2021-03-18 | $17.87 | $18.42 | $17.49 | $17.60 | $16.91 | 7,084,225 |
| 2021-03-17 | $17.62 | $17.82 | $17.40 | $17.62 | $16.93 | 4,730,531 |
| 2021-03-16 | $17.52 | $17.61 | $17.25 | $17.46 | $16.77 | 5,131,054 |
| 2021-03-15 | $17.72 | $17.79 | $17.39 | $17.70 | $17.00 | 7,286,604 |
| 2021-03-12 | $17.48 | $17.76 | $17.36 | $17.65 | $16.96 | 6,889,171 |
| 2021-03-11 | $16.96 | $17.33 | $16.82 | $17.15 | $16.48 | 7,770,550 |
| 2021-03-10 | $16.69 | $17.28 | $16.66 | $17.28 | $16.46 | 6,328,715 |
| 2021-03-09 | $16.76 | $16.92 | $16.30 | $16.69 | $15.89 | 6,245,628 |
| 2021-03-08 | $17.32 | $17.66 | $17.08 | $17.14 | $16.32 | 8,770,240 |
| 2021-03-05 | $16.89 | $17.16 | $15.93 | $17.10 | $16.29 | 9,526,419 |
| 2021-03-04 | $16.76 | $16.92 | $15.97 | $16.32 | $15.54 | 12,290,832 |
| 2021-03-03 | $16.79 | $17.30 | $16.69 | $16.86 | $16.06 | 6,397,287 |
| 2021-03-02 | $16.77 | $16.99 | $16.65 | $16.68 | $15.89 | 6,750,668 |
| 2021-03-01 | $16.58 | $16.99 | $16.51 | $16.83 | $16.03 | 5,120,169 |
| 2021-02-26 | $16.30 | $16.53 | $15.88 | $16.20 | $15.43 | 6,208,605 |
| 2021-02-25 | $17.25 | $17.26 | $16.26 | $16.39 | $15.61 | 6,971,313 |
| 2021-02-24 | $16.84 | $17.14 | $16.67 | $17.03 | $16.22 | 12,802,790 |
| 2021-02-23 | $16.74 | $16.79 | $16.37 | $16.71 | $15.91 | 4,544,292 |
| 2021-02-22 | $16.34 | $16.92 | $16.31 | $16.60 | $15.81 | 5,680,885 |
| 2021-02-19 | $15.81 | $16.45 | $15.81 | $16.40 | $15.62 | 6,490,819 |
| 2021-02-18 | $15.82 | $15.91 | $15.56 | $15.69 | $14.94 | 3,629,413 |
| 2021-02-17 | $16.08 | $16.16 | $15.80 | $15.95 | $15.19 | 4,186,786 |
| 2021-02-16 | $15.82 | $16.26 | $15.77 | $16.14 | $15.37 | 15,641,551 |
| 2021-02-12 | $15.45 | $15.83 | $15.37 | $15.63 | $14.89 | 12,771,306 |
| 2021-02-11 | $15.66 | $15.79 | $15.27 | $15.45 | $14.71 | 10,446,597 |
| 2021-02-10 | $15.73 | $15.92 | $15.52 | $15.63 | $14.89 | 9,735,609 |
| 2021-02-09 | $15.57 | $15.73 | $15.42 | $15.73 | $14.98 | 20,962,262 |
| 2021-02-08 | $15.23 | $15.58 | $15.19 | $15.53 | $14.79 | 6,649,471 |
| 2021-02-05 | $15.34 | $15.40 | $15.09 | $15.15 | $14.43 | 3,387,484 |
| 2021-02-04 | $14.86 | $15.29 | $14.84 | $15.20 | $14.48 | 6,768,965 |
| 2021-02-03 | $14.50 | $14.74 | $14.43 | $14.74 | $14.04 | 3,700,038 |
| 2021-02-02 | $14.25 | $14.52 | $14.12 | $14.43 | $13.74 | 4,604,636 |
| 2021-02-01 | $13.98 | $14.05 | $13.74 | $14.04 | $13.37 | 8,681,867 |
| 2021-01-29 | $14.19 | $14.29 | $13.76 | $13.89 | $13.23 | 6,289,104 |
| 2021-01-28 | $13.91 | $14.27 | $13.81 | $14.21 | $13.53 | 7,309,044 |
| 2021-01-27 | $13.81 | $13.93 | $13.44 | $13.70 | $13.05 | 6,756,633 |
| 2021-01-26 | $14.64 | $14.76 | $14.02 | $14.03 | $13.36 | 6,736,441 |
| 2021-01-25 | $14.56 | $14.59 | $13.90 | $14.44 | $13.75 | 4,793,716 |
| 2021-01-22 | $14.00 | $14.61 | $14.00 | $14.56 | $13.87 | 4,526,243 |
| 2021-01-21 | $14.66 | $14.81 | $14.20 | $14.34 | $13.66 | 5,540,681 |
| 2021-01-20 | $15.02 | $15.06 | $14.65 | $14.70 | $14.00 | 6,043,865 |
| 2021-01-19 | $15.13 | $15.16 | $14.92 | $15.05 | $14.33 | 3,081,352 |
| 2021-01-15 | $15.12 | $15.28 | $14.85 | $15.03 | $14.31 | 4,505,126 |
| 2021-01-14 | $15.04 | $15.48 | $14.93 | $15.47 | $14.73 | 5,118,032 |
| 2021-01-13 | $15.18 | $15.22 | $14.81 | $14.90 | $14.19 | 4,378,174 |
| 2021-01-12 | $14.77 | $15.29 | $14.77 | $15.22 | $14.49 | 4,580,956 |
| 2021-01-11 | $14.61 | $15.05 | $14.44 | $14.94 | $14.23 | 5,092,692 |
| 2021-01-08 | $15.01 | $15.03 | $14.52 | $14.81 | $14.10 | 4,197,502 |
| 2021-01-07 | $14.56 | $15.11 | $14.48 | $14.95 | $14.24 | 8,280,333 |
| 2021-01-06 | $13.61 | $14.50 | $13.57 | $14.34 | $13.66 | 10,729,576 |
| 2021-01-05 | $12.86 | $13.36 | $12.86 | $13.14 | $12.51 | 6,708,738 |
| 2021-01-04 | $12.86 | $12.97 | $12.55 | $12.84 | $12.23 | 4,402,147 |
| 2020-12-31 | $12.78 | $12.89 | $12.66 | $12.76 | $12.15 | 3,268,770 |
| 2020-12-30 | $12.59 | $12.85 | $12.59 | $12.78 | $12.17 | 2,438,068 |
| 2020-12-29 | $12.70 | $12.70 | $12.50 | $12.55 | $11.95 | 2,691,673 |
| 2020-12-28 | $12.74 | $12.87 | $12.62 | $12.67 | $12.07 | 2,507,599 |
| 2020-12-24 | $12.76 | $12.76 | $12.47 | $12.64 | $12.04 | 1,310,747 |
| 2020-12-23 | $12.46 | $12.79 | $12.42 | $12.74 | $12.13 | 3,811,171 |
| 2020-12-22 | $12.43 | $12.54 | $12.27 | $12.28 | $11.69 | 2,980,537 |
| 2020-12-21 | $12.30 | $12.50 | $12.17 | $12.42 | $11.83 | 8,521,960 |
| 2020-12-18 | $12.63 | $12.65 | $12.25 | $12.34 | $11.75 | 15,679,809 |
| 2020-12-17 | $12.89 | $12.90 | $12.58 | $12.62 | $12.02 | 9,053,656 |
| 2020-12-16 | $12.95 | $12.97 | $12.76 | $12.94 | $12.32 | 7,486,147 |
| 2020-12-15 | $12.84 | $12.94 | $12.70 | $12.90 | $12.29 | 13,929,393 |
| 2020-12-14 | $13.10 | $13.16 | $12.64 | $12.70 | $12.09 | 3,610,145 |
| 2020-12-11 | $12.76 | $12.92 | $12.69 | $12.82 | $12.21 | 3,485,327 |
| 2020-12-10 | $12.85 | $13.04 | $12.77 | $12.96 | $12.34 | 3,240,124 |
| 2020-12-09 | $13.20 | $13.39 | $13.04 | $13.15 | $12.38 | 5,193,795 |
| 2020-12-08 | $12.97 | $13.19 | $12.97 | $13.08 | $12.31 | 2,807,198 |
| 2020-12-07 | $13.14 | $13.19 | $12.93 | $13.14 | $12.37 | 2,372,563 |
| 2020-12-04 | $13.00 | $13.19 | $12.93 | $13.18 | $12.41 | 4,396,047 |
| 2020-12-03 | $12.81 | $12.99 | $12.75 | $12.86 | $12.11 | 2,782,980 |
| 2020-12-02 | $12.56 | $12.94 | $12.47 | $12.85 | $12.10 | 3,650,168 |
| 2020-12-01 | $12.53 | $12.82 | $12.50 | $12.63 | $11.89 | 2,774,448 |
| 2020-11-30 | $12.65 | $12.82 | $12.19 | $12.22 | $11.50 | 4,597,686 |
| 2020-11-27 | $12.82 | $13.01 | $12.62 | $12.73 | $11.98 | 2,068,578 |
| 2020-11-25 | $12.90 | $13.07 | $12.75 | $12.93 | $12.17 | 3,987,758 |
| 2020-11-24 | $12.54 | $13.12 | $12.52 | $13.07 | $12.30 | 5,768,434 |
| 2020-11-23 | $12.20 | $12.39 | $12.13 | $12.28 | $11.56 | 4,031,999 |
| 2020-11-20 | $12.04 | $12.16 | $11.88 | $11.97 | $11.27 | 6,837,246 |
| 2020-11-19 | $12.05 | $12.21 | $11.94 | $12.16 | $11.45 | 3,083,464 |
| 2020-11-18 | $12.46 | $12.59 | $12.09 | $12.11 | $11.40 | 3,946,343 |
| 2020-11-17 | $12.21 | $12.46 | $12.01 | $12.46 | $11.73 | 4,312,308 |
| 2020-11-16 | $12.25 | $12.50 | $12.11 | $12.41 | $11.68 | 5,328,861 |
| 2020-11-13 | $11.56 | $11.87 | $11.50 | $11.80 | $11.11 | 4,381,914 |
| 2020-11-12 | $11.48 | $11.53 | $11.21 | $11.41 | $10.74 | 9,066,408 |
| 2020-11-11 | $12.00 | $12.02 | $11.48 | $11.73 | $11.04 | 6,725,940 |
| 2020-11-10 | $12.12 | $12.23 | $11.87 | $11.94 | $11.24 | 5,440,272 |
| 2020-11-09 | $11.72 | $12.42 | $11.72 | $12.03 | $11.33 | 11,568,744 |
| 2020-11-06 | $11.11 | $11.22 | $10.59 | $10.67 | $10.05 | 5,197,702 |
| 2020-11-05 | $10.40 | $11.10 | $10.40 | $11.01 | $10.37 | 5,822,818 |
| 2020-11-04 | $10.60 | $10.72 | $10.05 | $10.34 | $9.73 | 9,767,384 |
| 2020-11-03 | $10.92 | $11.08 | $10.82 | $10.97 | $10.33 | 7,044,388 |
| 2020-11-02 | $10.55 | $10.80 | $10.38 | $10.69 | $10.06 | 5,342,891 |
| 2020-10-30 | $10.31 | $10.44 | $10.18 | $10.41 | $9.80 | 4,679,496 |
| 2020-10-29 | $9.92 | $10.41 | $9.78 | $10.35 | $9.74 | 7,490,592 |
| 2020-10-28 | $9.95 | $10.25 | $9.89 | $10.00 | $9.41 | 5,719,668 |
| 2020-10-27 | $10.64 | $10.80 | $10.15 | $10.17 | $9.57 | 5,329,910 |
| 2020-10-26 | $10.95 | $10.96 | $10.61 | $10.75 | $10.12 | 5,307,433 |
| 2020-10-23 | $11.61 | $11.77 | $10.78 | $11.08 | $10.43 | 8,412,133 |
| 2020-10-22 | $10.84 | $11.49 | $10.81 | $11.45 | $10.78 | 6,384,379 |
| 2020-10-21 | $10.80 | $10.99 | $10.76 | $10.84 | $10.21 | 4,506,249 |
| 2020-10-20 | $10.68 | $10.99 | $10.61 | $10.80 | $10.17 | 5,348,309 |
| 2020-10-19 | $10.60 | $10.70 | $10.48 | $10.49 | $9.88 | 3,823,736 |
| 2020-10-16 | $10.55 | $10.65 | $10.38 | $10.51 | $9.89 | 3,497,906 |
| 2020-10-15 | $10.23 | $10.60 | $10.20 | $10.58 | $9.96 | 5,311,155 |
| 2020-10-14 | $10.63 | $10.75 | $10.36 | $10.36 | $9.75 | 3,187,485 |
| 2020-10-13 | $10.87 | $10.88 | $10.57 | $10.58 | $9.96 | 2,779,740 |
| 2020-10-12 | $10.71 | $10.91 | $10.65 | $10.90 | $10.26 | 3,851,268 |
| 2020-10-09 | $10.93 | $11.04 | $10.68 | $10.72 | $10.09 | 6,986,093 |
| 2020-10-08 | $10.90 | $10.90 | $10.69 | $10.85 | $10.21 | 5,838,756 |
| 2020-10-07 | $10.52 | $10.82 | $10.44 | $10.66 | $10.04 | 8,044,535 |
| 2020-10-06 | $10.50 | $10.88 | $10.28 | $10.36 | $9.75 | 5,967,302 |
| 2020-10-05 | $10.05 | $10.40 | $10.03 | $10.40 | $9.79 | 6,887,673 |
| 2020-10-02 | $9.35 | $10.02 | $9.33 | $9.95 | $9.37 | 5,810,980 |
| 2020-10-01 | $9.48 | $9.64 | $9.41 | $9.59 | $9.03 | 6,858,525 |
| 2020-09-30 | $9.26 | $9.56 | $9.26 | $9.43 | $8.88 | 10,032,790 |
| 2020-09-29 | $9.10 | $9.28 | $9.00 | $9.22 | $8.68 | 6,191,876 |
| 2020-09-28 | $9.00 | $9.25 | $8.99 | $9.15 | $8.61 | 4,018,383 |
| 2020-09-25 | $8.59 | $8.84 | $8.53 | $8.80 | $8.28 | 3,289,351 |
| 2020-09-24 | $8.75 | $8.90 | $8.56 | $8.66 | $8.15 | 5,109,193 |
| 2020-09-23 | $8.99 | $9.19 | $8.68 | $8.69 | $8.18 | 4,634,435 |
| 2020-09-22 | $9.27 | $9.36 | $8.94 | $8.95 | $8.43 | 5,806,702 |
| 2020-09-21 | $9.32 | $9.44 | $9.05 | $9.11 | $8.58 | 6,443,138 |
| 2020-09-18 | $9.76 | $9.76 | $9.58 | $9.66 | $9.09 | 9,120,344 |
| 2020-09-17 | $9.66 | $9.81 | $9.57 | $9.75 | $9.18 | 3,753,192 |
| 2020-09-16 | $9.62 | $9.94 | $9.51 | $9.82 | $9.25 | 4,321,596 |
| 2020-09-15 | $9.85 | $9.86 | $9.59 | $9.65 | $9.09 | 4,057,020 |
| 2020-09-14 | $9.52 | $9.85 | $9.44 | $9.79 | $9.22 | 4,512,580 |
| 2020-09-11 | $9.15 | $9.49 | $9.06 | $9.43 | $8.88 | 6,978,277 |
| 2020-09-10 | $9.43 | $9.53 | $9.14 | $9.15 | $8.61 | 5,297,178 |
| 2020-09-09 | $9.52 | $9.53 | $9.32 | $9.50 | $8.80 | 6,108,107 |
| 2020-09-08 | $9.73 | $9.78 | $9.44 | $9.46 | $8.76 | 5,765,483 |
| 2020-09-04 | $9.97 | $10.05 | $9.70 | $9.96 | $9.23 | 4,335,155 |
| 2020-09-03 | $9.67 | $10.06 | $9.57 | $9.64 | $8.93 | 4,551,102 |
| 2020-09-02 | $9.52 | $9.63 | $9.40 | $9.59 | $8.88 | 4,108,318 |
| 2020-09-01 | $9.50 | $9.65 | $9.30 | $9.53 | $8.83 | 3,308,468 |
| 2020-08-31 | $9.72 | $9.72 | $9.52 | $9.55 | $8.85 | 3,216,416 |
| 2020-08-28 | $9.83 | $9.85 | $9.64 | $9.72 | $9.00 | 3,330,743 |
| 2020-08-27 | $9.60 | $9.79 | $9.55 | $9.70 | $8.98 | 5,944,029 |
| 2020-08-26 | $9.65 | $9.65 | $9.43 | $9.51 | $8.81 | 5,056,968 |
| 2020-08-25 | $9.88 | $9.94 | $9.50 | $9.66 | $8.95 | 4,275,020 |
| 2020-08-24 | $9.36 | $9.74 | $9.26 | $9.69 | $8.98 | 4,310,179 |
| 2020-08-21 | $9.43 | $9.51 | $9.23 | $9.32 | $8.63 | 3,538,760 |
| 2020-08-20 | $9.50 | $9.57 | $9.39 | $9.48 | $8.78 | 3,787,572 |
| 2020-08-19 | $9.61 | $9.81 | $9.56 | $9.59 | $8.88 | 2,860,454 |
| 2020-08-18 | $9.93 | $9.95 | $9.61 | $9.62 | $8.91 | 4,498,940 |
| 2020-08-17 | $10.00 | $10.07 | $9.86 | $9.93 | $9.20 | 5,476,032 |
| 2020-08-14 | $9.73 | $10.18 | $9.67 | $10.09 | $9.35 | 4,988,765 |
| 2020-08-13 | $9.89 | $10.04 | $9.80 | $9.82 | $9.10 | 5,001,623 |
| 2020-08-12 | $10.35 | $10.36 | $9.71 | $10.06 | $9.32 | 7,531,601 |
| 2020-08-11 | $10.02 | $10.41 | $10.02 | $10.11 | $9.36 | 8,202,772 |
| 2020-08-10 | $9.83 | $10.02 | $9.74 | $9.78 | $9.06 | 5,355,738 |
| 2020-08-07 | $9.26 | $9.78 | $9.21 | $9.77 | $9.05 | 8,303,207 |
| 2020-08-06 | $9.30 | $9.46 | $9.23 | $9.34 | $8.65 | 4,696,299 |
| 2020-08-05 | $9.13 | $9.36 | $9.10 | $9.31 | $8.62 | 4,893,444 |
| 2020-08-04 | $9.06 | $9.09 | $8.88 | $9.00 | $8.34 | 7,121,281 |
| 2020-08-03 | $9.30 | $9.33 | $9.05 | $9.10 | $8.43 | 5,704,250 |
| 2020-07-31 | $9.31 | $9.34 | $9.10 | $9.27 | $8.59 | 4,166,287 |
| 2020-07-30 | $9.35 | $9.41 | $9.13 | $9.36 | $8.67 | 4,233,846 |
| 2020-07-29 | $9.29 | $9.69 | $9.21 | $9.67 | $8.96 | 3,867,203 |
| 2020-07-28 | $9.45 | $9.55 | $9.28 | $9.28 | $8.60 | 4,703,190 |
| 2020-07-27 | $9.53 | $9.64 | $9.35 | $9.52 | $8.82 | 5,391,211 |
| 2020-07-24 | $9.79 | $9.87 | $9.60 | $9.64 | $8.93 | 6,278,747 |
| 2020-07-23 | $9.58 | $9.82 | $9.47 | $9.75 | $9.03 | 9,422,884 |
| 2020-07-22 | $9.30 | $9.47 | $9.17 | $9.29 | $8.61 | 7,809,344 |
| 2020-07-21 | $9.07 | $9.55 | $9.07 | $9.52 | $8.82 | 6,764,949 |
| 2020-07-20 | $9.38 | $9.38 | $8.96 | $9.00 | $8.34 | 6,140,809 |
| 2020-07-17 | $9.65 | $9.94 | $9.18 | $9.23 | $8.55 | 9,634,151 |
| 2020-07-16 | $9.24 | $9.49 | $9.08 | $9.30 | $8.61 | 7,442,072 |
| 2020-07-15 | $9.04 | $9.41 | $8.92 | $9.35 | $8.66 | 7,794,644 |
| 2020-07-14 | $8.90 | $8.90 | $8.57 | $8.72 | $8.08 | 6,400,154 |
| 2020-07-13 | $8.94 | $9.14 | $8.68 | $8.90 | $8.24 | 8,362,465 |
| 2020-07-10 | $8.40 | $8.88 | $8.33 | $8.87 | $8.22 | 6,231,228 |
| 2020-07-09 | $8.76 | $8.84 | $8.31 | $8.36 | $7.74 | 8,533,196 |
| 2020-07-08 | $8.72 | $8.94 | $8.60 | $8.82 | $8.17 | 8,127,737 |
| 2020-07-07 | $9.08 | $9.09 | $8.68 | $8.77 | $8.12 | 9,820,953 |
| 2020-07-06 | $9.50 | $9.65 | $9.06 | $9.22 | $8.54 | 9,935,310 |
| 2020-07-02 | $9.72 | $9.89 | $9.08 | $9.25 | $8.57 | 13,651,353 |
| 2020-07-01 | $10.00 | $10.09 | $9.23 | $9.40 | $8.71 | 51,194,438 |
| 2020-06-30 | $9.44 | $10.01 | $9.43 | $9.96 | $9.23 | 9,286,999 |
| 2020-06-29 | $9.48 | $9.83 | $9.30 | $9.57 | $8.86 | 7,115,551 |
| 2020-06-26 | $9.94 | $9.97 | $9.20 | $9.25 | $8.57 | 8,386,658 |
| 2020-06-25 | $9.54 | $10.27 | $9.52 | $10.23 | $9.48 | 6,554,254 |
| 2020-06-24 | $10.05 | $10.18 | $9.60 | $9.63 | $8.92 | 6,130,254 |
| 2020-06-23 | $10.54 | $10.70 | $10.22 | $10.28 | $9.52 | 4,479,329 |
| 2020-06-22 | $10.15 | $10.39 | $10.04 | $10.31 | $9.55 | 3,422,239 |
| 2020-06-19 | $10.49 | $10.59 | $10.02 | $10.31 | $9.55 | 6,983,684 |
| 2020-06-18 | $10.14 | $10.62 | $10.03 | $10.32 | $9.56 | 3,852,989 |
| 2020-06-17 | $10.67 | $10.68 | $10.23 | $10.29 | $9.53 | 6,104,490 |
| 2020-06-16 | $10.87 | $11.00 | $10.33 | $10.70 | $9.91 | 8,821,184 |
| 2020-06-15 | $9.51 | $10.43 | $9.41 | $10.31 | $9.55 | 6,313,793 |
| 2020-06-12 | $10.30 | $10.30 | $9.65 | $10.07 | $9.33 | 4,923,432 |
| 2020-06-11 | $9.70 | $10.18 | $9.57 | $9.59 | $8.88 | 4,658,520 |
| 2020-06-10 | $11.70 | $11.72 | $10.80 | $10.85 | $9.90 | 7,436,312 |
| 2020-06-09 | $11.79 | $11.94 | $11.49 | $11.73 | $10.70 | 5,963,962 |
| 2020-06-08 | $11.85 | $12.25 | $11.78 | $12.09 | $11.03 | 9,178,709 |
| 2020-06-05 | $11.86 | $11.99 | $11.32 | $11.53 | $10.52 | 8,823,426 |
| 2020-06-04 | $10.38 | $10.96 | $10.19 | $10.96 | $10.00 | 10,069,671 |
| 2020-06-03 | $9.97 | $10.53 | $9.87 | $10.41 | $9.49 | 7,887,760 |
| 2020-06-02 | $9.68 | $9.84 | $9.40 | $9.55 | $8.71 | 6,410,813 |
| 2020-06-01 | $9.44 | $9.70 | $9.26 | $9.49 | $8.65 | 4,908,637 |
| 2020-05-29 | $9.55 | $9.61 | $9.29 | $9.35 | $8.53 | 7,922,019 |
| 2020-05-28 | $10.40 | $10.45 | $9.73 | $9.80 | $8.94 | 5,899,839 |
| 2020-05-27 | $10.01 | $10.29 | $9.62 | $10.27 | $9.37 | 5,950,790 |
| 2020-05-26 | $9.22 | $9.55 | $9.12 | $9.45 | $8.62 | 5,331,312 |
| 2020-05-22 | $8.86 | $8.91 | $8.57 | $8.71 | $7.94 | 3,520,749 |
| 2020-05-21 | $8.73 | $8.96 | $8.73 | $8.82 | $8.04 | 4,095,399 |
| 2020-05-20 | $8.51 | $8.83 | $8.51 | $8.78 | $8.01 | 4,958,060 |
| 2020-05-19 | $8.40 | $8.69 | $8.18 | $8.30 | $7.57 | 5,610,555 |
| 2020-05-18 | $8.16 | $8.67 | $8.08 | $8.53 | $7.78 | 7,958,993 |
| 2020-05-15 | $7.70 | $8.01 | $7.63 | $7.68 | $7.00 | 5,676,282 |
| 2020-05-14 | $7.15 | $7.95 | $6.93 | $7.85 | $7.16 | 10,213,100 |
| 2020-05-13 | $7.93 | $8.00 | $7.31 | $7.38 | $6.73 | 7,541,707 |
| 2020-05-12 | $8.54 | $8.65 | $8.02 | $8.02 | $7.31 | 5,556,381 |
| 2020-05-11 | $8.92 | $8.94 | $8.42 | $8.51 | $7.76 | 7,263,030 |
| 2020-05-08 | $8.61 | $9.20 | $8.53 | $9.15 | $8.34 | 5,431,590 |
| 2020-05-07 | $8.39 | $8.79 | $8.29 | $8.35 | $7.62 | 5,396,031 |
| 2020-05-06 | $8.70 | $8.77 | $8.26 | $8.30 | $7.57 | 3,638,545 |
| 2020-05-05 | $8.90 | $9.21 | $8.53 | $8.58 | $7.83 | 5,430,033 |
| 2020-05-04 | $8.44 | $8.71 | $8.29 | $8.67 | $7.91 | 6,165,530 |
| 2020-05-01 | $8.81 | $8.93 | $8.51 | $8.69 | $7.93 | 6,287,782 |
| 2020-04-30 | $9.12 | $9.29 | $8.82 | $9.08 | $8.28 | 7,003,223 |
| 2020-04-29 | $9.40 | $9.61 | $9.26 | $9.43 | $8.60 | 8,742,048 |
| 2020-04-28 | $9.24 | $9.46 | $8.87 | $9.00 | $8.21 | 6,965,220 |
| 2020-04-27 | $8.07 | $8.89 | $8.06 | $8.74 | $7.97 | 6,190,339 |
| 2020-04-24 | $8.07 | $8.14 | $7.77 | $8.01 | $7.31 | 4,186,578 |
| 2020-04-23 | $8.00 | $8.23 | $7.88 | $7.94 | $7.24 | 4,259,451 |
| 2020-04-22 | $7.90 | $8.16 | $7.76 | $7.87 | $7.18 | 5,933,469 |
| 2020-04-21 | $7.50 | $7.99 | $7.38 | $7.67 | $7.00 | 5,852,607 |
| 2020-04-20 | $7.62 | $8.18 | $7.47 | $7.96 | $7.26 | 6,974,323 |
| 2020-04-17 | $7.62 | $8.07 | $7.59 | $8.01 | $7.31 | 5,879,047 |
| 2020-04-16 | $7.78 | $7.83 | $7.06 | $7.20 | $6.57 | 5,891,573 |
| 2020-04-15 | $7.88 | $7.99 | $7.50 | $7.76 | $7.08 | 4,327,888 |
| 2020-04-14 | $9.00 | $9.09 | $8.09 | $8.34 | $7.61 | 6,093,591 |
| 2020-04-13 | $9.50 | $9.57 | $8.62 | $8.68 | $7.92 | 5,953,508 |
| 2020-04-09 | $8.96 | $9.68 | $8.93 | $9.50 | $8.66 | 7,023,049 |
| 2020-04-08 | $8.31 | $8.65 | $8.14 | $8.58 | $7.83 | 8,645,279 |
| 2020-04-07 | $8.41 | $8.87 | $8.02 | $8.09 | $7.38 | 8,631,134 |
| 2020-04-06 | $7.63 | $7.98 | $7.46 | $7.85 | $7.16 | 5,432,317 |
| 2020-04-03 | $7.63 | $7.73 | $7.03 | $7.18 | $6.55 | 6,156,597 |
| 2020-04-02 | $7.51 | $8.02 | $7.40 | $7.70 | $7.02 | 4,603,916 |
| 2020-04-01 | $7.57 | $7.72 | $7.25 | $7.43 | $6.78 | 5,144,415 |
| 2020-03-31 | $8.33 | $8.53 | $7.84 | $8.06 | $7.35 | 5,608,108 |
| 2020-03-30 | $8.37 | $8.49 | $7.98 | $8.43 | $7.69 | 6,827,339 |
| 2020-03-27 | $8.38 | $8.64 | $8.09 | $8.32 | $7.59 | 5,094,431 |
| 2020-03-26 | $8.26 | $9.18 | $8.15 | $8.86 | $8.08 | 11,352,946 |
| 2020-03-25 | $7.84 | $8.75 | $7.16 | $8.13 | $7.41 | 9,610,532 |
| 2020-03-24 | $7.29 | $7.65 | $7.05 | $7.65 | $6.98 | 6,467,385 |
| 2020-03-23 | $7.59 | $7.64 | $6.40 | $6.81 | $6.21 | 9,422,528 |
| 2020-03-20 | $8.63 | $8.98 | $7.57 | $7.72 | $7.04 | 9,873,141 |
| 2020-03-19 | $6.98 | $8.50 | $6.27 | $8.50 | $7.75 | 11,029,165 |
| 2020-03-18 | $8.25 | $8.46 | $6.39 | $7.18 | $6.55 | 9,850,945 |
| 2020-03-17 | $8.51 | $8.89 | $8.04 | $8.86 | $8.08 | 10,759,057 |
| 2020-03-16 | $8.79 | $9.22 | $8.32 | $8.32 | $7.59 | 7,620,288 |
| 2020-03-13 | $9.81 | $10.17 | $8.82 | $9.94 | $9.07 | 7,418,841 |
| 2020-03-12 | $8.86 | $10.11 | $8.38 | $8.85 | $8.07 | 9,021,626 |
| 2020-03-11 | $10.27 | $10.27 | $9.57 | $9.79 | $8.78 | 13,932,050 |
| 2020-03-10 | $10.74 | $10.93 | $9.68 | $10.60 | $9.51 | 13,923,420 |
| 2020-03-09 | $11.71 | $12.50 | $9.98 | $10.10 | $9.06 | 14,792,100 |
| 2020-03-06 | $12.64 | $13.08 | $12.45 | $12.63 | $11.33 | 11,035,161 |
| 2020-03-05 | $13.40 | $13.60 | $13.01 | $13.16 | $11.80 | 8,814,428 |
| 2020-03-04 | $13.78 | $13.93 | $13.25 | $13.91 | $12.47 | 5,965,620 |
| 2020-03-03 | $14.03 | $14.19 | $13.38 | $13.63 | $12.22 | 8,372,101 |
| 2020-03-02 | $13.51 | $14.09 | $13.25 | $14.05 | $12.60 | 9,392,557 |
| 2020-02-28 | $13.52 | $13.66 | $13.09 | $13.33 | $11.95 | 13,025,600 |
| 2020-02-27 | $14.42 | $14.75 | $13.91 | $13.93 | $12.49 | 9,211,305 |
| 2020-02-26 | $15.24 | $15.28 | $14.69 | $14.78 | $13.25 | 7,282,906 |
| 2020-02-25 | $15.80 | $15.83 | $15.06 | $15.07 | $13.51 | 8,160,883 |
| 2020-02-24 | $15.52 | $15.85 | $15.52 | $15.80 | $14.17 | 5,666,894 |
| 2020-02-21 | $16.01 | $16.15 | $15.86 | $16.08 | $14.42 | 5,081,282 |
| 2020-02-20 | $15.80 | $16.23 | $15.80 | $16.14 | $14.47 | 5,522,787 |
| 2020-02-19 | $15.91 | $16.04 | $15.85 | $15.90 | $14.26 | 4,416,177 |
| 2020-02-18 | $16.08 | $16.16 | $15.70 | $15.82 | $14.19 | 5,586,697 |
| 2020-02-14 | $16.64 | $16.67 | $16.14 | $16.16 | $14.49 | 4,244,790 |
| 2020-02-13 | $16.55 | $16.73 | $16.50 | $16.65 | $14.93 | 2,423,601 |
| 2020-02-12 | $16.74 | $16.77 | $16.50 | $16.60 | $14.89 | 3,598,091 |
| 2020-02-11 | $16.53 | $16.66 | $16.48 | $16.62 | $14.90 | 3,790,360 |
| 2020-02-10 | $16.39 | $16.47 | $16.31 | $16.44 | $14.74 | 2,169,506 |
| 2020-02-07 | $16.53 | $16.66 | $16.43 | $16.45 | $14.75 | 3,682,804 |
| 2020-02-06 | $16.82 | $16.86 | $16.62 | $16.63 | $14.91 | 4,647,827 |
| 2020-02-05 | $16.45 | $16.72 | $16.43 | $16.71 | $14.99 | 5,364,925 |
| 2020-02-04 | $16.44 | $16.53 | $16.17 | $16.20 | $14.53 | 4,409,630 |
| 2020-02-03 | $16.15 | $16.34 | $16.11 | $16.17 | $14.50 | 2,978,135 |
| 2020-01-31 | $16.17 | $16.23 | $15.92 | $16.00 | $14.35 | 3,508,096 |
| 2020-01-30 | $16.20 | $16.34 | $16.00 | $16.28 | $14.60 | 2,974,772 |
| 2020-01-29 | $16.50 | $16.58 | $16.30 | $16.32 | $14.64 | 3,423,073 |
| 2020-01-28 | $16.42 | $16.43 | $16.24 | $16.37 | $14.68 | 4,336,675 |
| 2020-01-27 | $16.26 | $16.45 | $16.21 | $16.29 | $14.61 | 5,511,094 |
| 2020-01-24 | $17.02 | $17.08 | $16.37 | $16.55 | $14.84 | 7,253,004 |
| 2020-01-23 | $17.12 | $17.14 | $16.94 | $17.02 | $15.26 | 6,767,903 |
| 2020-01-22 | $17.19 | $17.22 | $16.93 | $17.14 | $15.37 | 5,001,191 |
| 2020-01-21 | $17.25 | $17.40 | $17.08 | $17.09 | $15.33 | 9,314,793 |
| 2020-01-17 | $17.01 | $17.34 | $16.83 | $17.27 | $15.49 | 11,315,356 |
| 2020-01-16 | $16.26 | $16.58 | $16.21 | $16.56 | $14.85 | 5,045,524 |
| 2020-01-15 | $16.27 | $16.39 | $16.06 | $16.18 | $14.51 | 5,398,881 |
| 2020-01-14 | $16.22 | $16.49 | $16.14 | $16.39 | $14.70 | 3,155,988 |
| 2020-01-13 | $16.17 | $16.26 | $16.06 | $16.24 | $14.56 | 3,611,172 |
| 2020-01-10 | $16.18 | $16.30 | $16.09 | $16.17 | $14.50 | 5,106,257 |
| 2020-01-09 | $16.17 | $16.24 | $16.06 | $16.18 | $14.51 | 4,523,215 |
| 2020-01-08 | $16.00 | $16.15 | $15.93 | $16.05 | $14.39 | 3,571,630 |
| 2020-01-07 | $16.03 | $16.10 | $15.86 | $15.95 | $14.30 | 3,019,867 |
| 2020-01-06 | $16.06 | $16.15 | $15.92 | $16.08 | $14.42 | 4,117,755 |
| 2020-01-03 | $16.30 | $16.34 | $16.09 | $16.24 | $14.56 | 2,887,988 |
| 2020-01-02 | $16.71 | $16.71 | $16.35 | $16.52 | $14.82 | 4,120,301 |
| 2019-12-31 | $16.58 | $16.67 | $16.50 | $16.56 | $14.85 | 3,009,692 |
| 2019-12-30 | $16.61 | $16.64 | $16.50 | $16.58 | $14.87 | 2,622,128 |
| 2019-12-27 | $16.58 | $16.58 | $16.40 | $16.51 | $14.81 | 1,586,621 |
| 2019-12-26 | $16.63 | $16.64 | $16.51 | $16.58 | $14.87 | 1,178,176 |
| 2019-12-24 | $16.63 | $16.63 | $16.52 | $16.59 | $14.88 | 791,130 |
| 2019-12-23 | $16.78 | $16.80 | $16.57 | $16.59 | $14.88 | 1,900,723 |
| 2019-12-20 | $16.76 | $16.88 | $16.69 | $16.76 | $15.03 | 6,864,754 |
| 2019-12-19 | $16.70 | $16.74 | $16.63 | $16.73 | $15.00 | 4,557,598 |
| 2019-12-18 | $16.69 | $16.76 | $16.60 | $16.69 | $14.97 | 5,173,165 |
| 2019-12-17 | $16.44 | $16.66 | $16.35 | $16.63 | $14.91 | 3,805,532 |
| 2019-12-16 | $16.54 | $16.64 | $16.40 | $16.42 | $14.73 | 3,962,999 |
| 2019-12-13 | $16.45 | $16.57 | $16.23 | $16.37 | $14.68 | 3,653,016 |
| 2019-12-12 | $16.14 | $16.55 | $16.11 | $16.54 | $14.83 | 4,184,545 |
| 2019-12-11 | $16.26 | $16.34 | $16.18 | $16.20 | $14.41 | 4,779,776 |
| 2019-12-10 | $16.00 | $16.25 | $15.98 | $16.20 | $14.41 | 3,683,112 |
| 2019-12-09 | $16.00 | $16.17 | $15.96 | $16.03 | $14.26 | 4,166,364 |
| 2019-12-06 | $16.08 | $16.20 | $15.99 | $16.01 | $14.24 | 3,466,620 |
| 2019-12-05 | $15.82 | $15.95 | $15.80 | $15.89 | $14.13 | 2,363,387 |
| 2019-12-04 | $15.70 | $15.93 | $15.65 | $15.75 | $14.01 | 4,027,421 |
| 2019-12-03 | $15.86 | $15.86 | $15.59 | $15.70 | $13.96 | 2,730,359 |
| 2019-12-02 | $16.16 | $16.29 | $15.94 | $15.94 | $14.18 | 3,587,442 |
| 2019-11-29 | $16.04 | $16.27 | $16.03 | $16.08 | $14.30 | 1,492,090 |
| 2019-11-27 | $16.15 | $16.19 | $16.03 | $16.09 | $14.31 | 3,746,442 |
| 2019-11-26 | $16.09 | $16.15 | $15.97 | $16.08 | $14.30 | 3,580,414 |
| 2019-11-25 | $16.06 | $16.22 | $16.06 | $16.15 | $14.36 | 2,196,345 |
| 2019-11-22 | $16.11 | $16.18 | $16.00 | $16.04 | $14.26 | 2,662,040 |
| 2019-11-21 | $16.33 | $16.33 | $15.99 | $16.02 | $14.25 | 3,225,404 |
| 2019-11-20 | $16.19 | $16.33 | $16.01 | $16.25 | $14.45 | 3,863,029 |
| 2019-11-19 | $16.29 | $16.39 | $16.22 | $16.25 | $14.45 | 6,869,624 |
| 2019-11-18 | $16.34 | $16.36 | $16.12 | $16.26 | $14.46 | 3,732,229 |
| 2019-11-15 | $16.59 | $16.61 | $16.28 | $16.29 | $14.49 | 3,313,772 |
| 2019-11-14 | $16.59 | $16.63 | $16.51 | $16.52 | $14.69 | 4,644,357 |
| 2019-11-13 | $16.55 | $16.70 | $16.44 | $16.64 | $14.80 | 3,523,896 |
| 2019-11-12 | $16.78 | $16.85 | $16.67 | $16.69 | $14.84 | 4,898,153 |
| 2019-11-11 | $17.04 | $17.11 | $16.78 | $16.80 | $14.94 | 3,378,050 |
| 2019-11-08 | $16.87 | $17.09 | $16.85 | $17.04 | $15.15 | 5,090,724 |
| 2019-11-07 | $17.30 | $17.39 | $16.86 | $16.93 | $15.06 | 5,948,870 |
| 2019-11-06 | $17.21 | $17.32 | $17.08 | $17.17 | $15.27 | 3,855,487 |
| 2019-11-05 | $17.12 | $17.42 | $17.04 | $17.28 | $15.37 | 6,524,339 |
| 2019-11-04 | $16.50 | $16.96 | $16.44 | $16.84 | $14.98 | 10,087,285 |
| 2019-11-01 | $16.13 | $16.32 | $16.04 | $16.31 | $14.50 | 2,478,586 |
| 2019-10-31 | $16.08 | $16.09 | $15.65 | $15.97 | $14.20 | 2,999,621 |
| 2019-10-30 | $16.29 | $16.36 | $16.08 | $16.18 | $14.39 | 2,796,602 |
| 2019-10-29 | $16.23 | $16.39 | $16.15 | $16.35 | $14.54 | 2,573,800 |
| 2019-10-28 | $16.22 | $16.38 | $16.18 | $16.25 | $14.45 | 2,556,602 |
| 2019-10-25 | $16.00 | $16.27 | $15.98 | $16.15 | $14.36 | 2,299,664 |
| 2019-10-24 | $16.04 | $16.06 | $15.85 | $16.03 | $14.26 | 2,001,914 |
| 2019-10-23 | $15.93 | $16.10 | $15.85 | $16.04 | $14.26 | 2,766,446 |
| 2019-10-22 | $15.77 | $16.06 | $15.59 | $15.95 | $14.18 | 2,857,185 |
| 2019-10-21 | $15.68 | $15.85 | $15.66 | $15.76 | $14.02 | 1,791,069 |
| 2019-10-18 | $15.45 | $15.60 | $15.36 | $15.55 | $13.83 | 3,244,329 |
| 2019-10-17 | $15.56 | $15.56 | $15.28 | $15.41 | $13.70 | 4,450,605 |
| 2019-10-16 | $15.50 | $16.09 | $15.31 | $15.57 | $13.85 | 4,651,641 |
| 2019-10-15 | $15.92 | $16.17 | $15.87 | $16.15 | $14.36 | 4,183,540 |
| 2019-10-14 | $15.84 | $16.00 | $15.78 | $15.91 | $14.15 | 1,457,898 |
| 2019-10-11 | $15.97 | $16.08 | $15.91 | $15.93 | $14.17 | 2,188,126 |
| 2019-10-10 | $15.63 | $15.81 | $15.59 | $15.78 | $14.03 | 2,659,049 |
| 2019-10-09 | $15.72 | $15.72 | $15.49 | $15.54 | $13.82 | 1,834,857 |
| 2019-10-08 | $15.76 | $15.76 | $15.56 | $15.60 | $13.87 | 2,228,239 |
| 2019-10-07 | $16.01 | $16.11 | $15.88 | $15.89 | $14.13 | 1,810,967 |
| 2019-10-04 | $15.87 | $16.09 | $15.66 | $16.06 | $14.28 | 2,740,227 |
| 2019-10-03 | $15.85 | $15.90 | $15.62 | $15.84 | $14.09 | 1,990,869 |
| 2019-10-02 | $15.86 | $15.92 | $15.71 | $15.90 | $14.14 | 2,535,012 |
| 2019-10-01 | $16.34 | $16.43 | $15.86 | $15.94 | $14.18 | 3,387,865 |
| 2019-09-30 | $16.36 | $16.42 | $16.16 | $16.20 | $14.41 | 1,469,202 |
| 2019-09-27 | $16.43 | $16.53 | $16.20 | $16.29 | $14.49 | 1,968,697 |
| 2019-09-26 | $16.29 | $16.51 | $16.27 | $16.33 | $14.52 | 4,516,292 |
| 2019-09-25 | $16.19 | $16.44 | $16.18 | $16.36 | $14.55 | 2,082,663 |
| 2019-09-24 | $16.29 | $16.36 | $16.00 | $16.15 | $14.36 | 3,679,070 |
| 2019-09-23 | $16.20 | $16.41 | $16.17 | $16.30 | $14.50 | 2,526,634 |
| 2019-09-20 | $16.35 | $16.45 | $16.25 | $16.32 | $14.51 | 5,660,069 |
| 2019-09-19 | $16.35 | $16.47 | $16.27 | $16.32 | $14.51 | 3,083,521 |
| 2019-09-18 | $16.13 | $16.50 | $16.10 | $16.36 | $14.55 | 2,895,430 |
| 2019-09-17 | $16.14 | $16.25 | $16.05 | $16.25 | $14.45 | 2,091,013 |
| 2019-09-16 | $16.24 | $16.43 | $16.19 | $16.24 | $14.44 | 2,333,103 |
| 2019-09-13 | $16.63 | $16.70 | $16.36 | $16.46 | $14.64 | 3,733,883 |
| 2019-09-12 | $16.21 | $16.57 | $16.18 | $16.46 | $14.64 | 3,279,589 |
| 2019-09-11 | $16.40 | $16.50 | $16.15 | $16.50 | $14.55 | 4,443,688 |
| 2019-09-10 | $16.45 | $16.57 | $16.22 | $16.36 | $14.43 | 4,253,456 |
| 2019-09-09 | $16.07 | $16.39 | $15.99 | $16.33 | $14.40 | 2,672,848 |
| 2019-09-06 | $15.99 | $16.10 | $15.87 | $15.94 | $14.06 | 2,288,881 |
| 2019-09-05 | $15.90 | $16.18 | $15.81 | $15.96 | $14.07 | 3,234,585 |
| 2019-09-04 | $15.59 | $15.64 | $15.44 | $15.63 | $13.78 | 1,899,424 |
| 2019-09-03 | $15.69 | $15.70 | $15.37 | $15.40 | $13.58 | 3,657,417 |
| 2019-08-30 | $15.90 | $15.96 | $15.75 | $15.83 | $13.96 | 2,500,783 |
| 2019-08-29 | $15.85 | $15.90 | $15.67 | $15.83 | $13.96 | 3,765,212 |
| 2019-08-28 | $15.29 | $15.59 | $15.26 | $15.50 | $13.67 | 2,047,745 |
| 2019-08-27 | $15.57 | $15.61 | $15.25 | $15.36 | $13.54 | 3,170,152 |
| 2019-08-26 | $15.45 | $15.57 | $15.37 | $15.50 | $13.67 | 3,095,038 |
| 2019-08-23 | $15.67 | $15.87 | $15.25 | $15.32 | $13.51 | 2,500,670 |
| 2019-08-22 | $15.86 | $15.89 | $15.62 | $15.75 | $13.89 | 2,595,751 |
| 2019-08-21 | $15.69 | $15.77 | $15.64 | $15.73 | $13.87 | 2,748,799 |
| 2019-08-20 | $15.76 | $15.76 | $15.54 | $15.56 | $13.72 | 2,060,570 |
| 2019-08-19 | $15.84 | $15.87 | $15.70 | $15.77 | $13.91 | 1,008,531 |
| 2019-08-16 | $15.34 | $15.61 | $15.32 | $15.59 | $13.75 | 1,205,896 |
| 2019-08-15 | $15.41 | $15.42 | $15.21 | $15.23 | $13.43 | 1,954,950 |
| 2019-08-14 | $15.59 | $15.64 | $15.27 | $15.33 | $13.52 | 5,554,810 |
| 2019-08-13 | $15.63 | $15.92 | $15.54 | $15.75 | $13.89 | 3,860,594 |
| 2019-08-12 | $15.75 | $15.84 | $15.56 | $15.60 | $13.76 | 2,438,276 |
| 2019-08-09 | $15.96 | $16.06 | $15.78 | $15.97 | $14.08 | 1,711,590 |
| 2019-08-08 | $15.95 | $16.11 | $15.83 | $16.01 | $14.12 | 2,888,940 |
| 2019-08-07 | $15.38 | $15.83 | $15.26 | $15.76 | $13.90 | 4,200,605 |
| 2019-08-06 | $15.63 | $15.76 | $15.47 | $15.76 | $13.90 | 2,877,322 |
| 2019-08-05 | $15.82 | $15.82 | $15.27 | $15.52 | $13.69 | 6,403,872 |
| 2019-08-02 | $15.81 | $15.94 | $15.59 | $15.89 | $14.01 | 2,889,250 |
| 2019-08-01 | $16.37 | $16.55 | $15.75 | $15.87 | $13.99 | 5,256,803 |
| 2019-07-31 | $16.69 | $16.76 | $16.38 | $16.40 | $14.46 | 4,136,886 |
| 2019-07-30 | $16.18 | $16.70 | $16.15 | $16.69 | $14.72 | 2,929,781 |
| 2019-07-29 | $16.40 | $16.53 | $16.24 | $16.28 | $14.36 | 4,588,232 |
| 2019-07-26 | $16.12 | $16.41 | $16.08 | $16.39 | $14.45 | 3,848,972 |
| 2019-07-25 | $16.24 | $16.28 | $15.96 | $16.09 | $14.19 | 5,050,336 |
| 2019-07-24 | $16.00 | $16.23 | $15.99 | $16.21 | $14.29 | 6,363,060 |
| 2019-07-23 | $15.97 | $16.04 | $15.87 | $16.01 | $14.12 | 4,789,556 |
| 2019-07-22 | $15.93 | $16.04 | $15.82 | $15.91 | $14.03 | 3,441,171 |
| 2019-07-19 | $16.01 | $16.18 | $15.92 | $15.95 | $14.06 | 4,690,853 |
| 2019-07-18 | $15.93 | $16.08 | $15.88 | $16.00 | $14.11 | 2,933,458 |
| 2019-07-17 | $15.95 | $16.03 | $15.62 | $15.88 | $14.00 | 7,047,853 |
| 2019-07-16 | $15.16 | $15.87 | $15.06 | $15.79 | $13.92 | 16,143,238 |
| 2019-07-15 | $15.10 | $15.14 | $14.78 | $14.80 | $13.05 | 3,336,442 |
| 2019-07-12 | $15.02 | $15.12 | $14.88 | $15.10 | $13.31 | 4,479,093 |
| 2019-07-11 | $14.84 | $14.97 | $14.73 | $14.95 | $13.18 | 4,365,990 |
| 2019-07-10 | $15.00 | $15.03 | $14.71 | $14.75 | $13.01 | 3,077,509 |
| 2019-07-09 | $14.83 | $15.13 | $14.79 | $15.01 | $13.24 | 4,079,221 |
| 2019-07-08 | $14.91 | $15.01 | $14.83 | $14.86 | $13.10 | 1,856,026 |
| 2019-07-05 | $14.99 | $15.11 | $14.91 | $15.03 | $13.25 | 1,156,595 |
| 2019-07-03 | $14.86 | $14.90 | $14.71 | $14.88 | $13.12 | 1,589,014 |
| 2019-07-02 | $14.83 | $14.93 | $14.53 | $14.66 | $12.93 | 3,777,535 |
| 2019-07-01 | $15.06 | $15.12 | $14.84 | $14.90 | $13.14 | 2,192,205 |
| 2019-06-28 | $14.87 | $15.06 | $14.78 | $14.93 | $13.17 | 4,492,745 |
| 2019-06-27 | $14.60 | $14.82 | $14.56 | $14.71 | $12.97 | 3,296,714 |
| 2019-06-26 | $14.33 | $14.62 | $14.31 | $14.55 | $12.83 | 2,808,493 |
| 2019-06-25 | $14.23 | $14.31 | $14.02 | $14.27 | $12.58 | 3,455,340 |
| 2019-06-24 | $14.33 | $14.47 | $14.18 | $14.20 | $12.52 | 2,622,109 |
| 2019-06-21 | $14.05 | $14.41 | $14.03 | $14.35 | $12.65 | 9,101,707 |
| 2019-06-20 | $14.34 | $14.34 | $13.96 | $14.10 | $12.43 | 5,185,263 |
| 2019-06-19 | $14.55 | $14.68 | $14.24 | $14.28 | $12.59 | 3,182,377 |
| 2019-06-18 | $14.27 | $14.60 | $14.18 | $14.46 | $12.75 | 4,967,931 |
| 2019-06-17 | $14.56 | $14.61 | $14.21 | $14.26 | $12.57 | 2,022,767 |
| 2019-06-14 | $14.50 | $14.59 | $14.27 | $14.54 | $12.82 | 1,748,800 |
| 2019-06-13 | $14.60 | $14.61 | $14.38 | $14.49 | $12.78 | 3,423,854 |
| 2019-06-12 | $14.51 | $14.68 | $14.43 | $14.65 | $12.79 | 2,840,911 |
| 2019-06-11 | $14.31 | $14.71 | $14.29 | $14.54 | $12.70 | 2,963,097 |
| 2019-06-10 | $14.10 | $14.31 | $14.05 | $14.21 | $12.41 | 1,851,705 |
| 2019-06-07 | $14.07 | $14.10 | $13.92 | $14.01 | $12.24 | 2,279,549 |
| 2019-06-06 | $14.10 | $14.17 | $13.92 | $14.12 | $12.33 | 1,555,289 |
| 2019-06-05 | $14.29 | $14.29 | $13.98 | $14.12 | $12.33 | 1,710,359 |
| 2019-06-04 | $13.80 | $14.29 | $13.78 | $14.27 | $12.46 | 3,119,462 |
| 2019-06-03 | $13.35 | $13.69 | $13.34 | $13.63 | $11.90 | 2,039,374 |
| 2019-05-31 | $13.53 | $13.57 | $13.36 | $13.41 | $11.71 | 2,752,637 |
| 2019-05-30 | $13.77 | $14.01 | $13.59 | $13.70 | $11.96 | 2,513,444 |
| 2019-05-29 | $13.72 | $13.98 | $13.63 | $13.95 | $12.18 | 2,123,982 |
| 2019-05-28 | $13.97 | $14.01 | $13.82 | $13.83 | $12.08 | 1,867,066 |
| 2019-05-24 | $13.81 | $14.05 | $13.77 | $14.01 | $12.24 | 2,571,721 |
| 2019-05-23 | $14.04 | $14.05 | $13.64 | $13.73 | $11.99 | 1,712,956 |
| 2019-05-22 | $14.18 | $14.23 | $14.06 | $14.11 | $12.32 | 2,101,564 |
| 2019-05-21 | $14.22 | $14.38 | $14.20 | $14.23 | $12.43 | 2,843,146 |
| 2019-05-20 | $14.17 | $14.37 | $14.14 | $14.20 | $12.40 | 2,472,786 |
| 2019-05-17 | $14.13 | $14.37 | $14.09 | $14.22 | $12.42 | 4,794,239 |
| 2019-05-16 | $14.21 | $14.35 | $14.18 | $14.24 | $12.44 | 3,332,797 |
| 2019-05-15 | $14.19 | $14.19 | $13.91 | $14.11 | $12.32 | 3,195,900 |
| 2019-05-14 | $14.23 | $14.47 | $14.10 | $14.35 | $12.53 | 2,098,714 |
| 2019-05-13 | $14.50 | $14.50 | $14.09 | $14.20 | $12.40 | 3,740,519 |
| 2019-05-10 | $14.71 | $14.84 | $14.50 | $14.71 | $12.85 | 2,951,440 |
| 2019-05-09 | $14.50 | $14.83 | $14.43 | $14.77 | $12.90 | 2,316,801 |
| 2019-05-08 | $14.77 | $14.86 | $14.67 | $14.67 | $12.81 | 1,468,798 |
| 2019-05-07 | $14.87 | $14.98 | $14.74 | $14.82 | $12.94 | 2,147,195 |
| 2019-05-06 | $14.96 | $15.19 | $14.86 | $15.06 | $13.15 | 1,955,625 |
| 2019-05-03 | $15.15 | $15.35 | $15.06 | $15.21 | $13.28 | 2,273,789 |
| 2019-05-02 | $14.99 | $15.18 | $14.97 | $15.12 | $13.20 | 1,798,391 |
| 2019-05-01 | $15.10 | $15.25 | $14.77 | $14.97 | $13.07 | 3,630,040 |
| 2019-04-30 | $15.11 | $15.13 | $14.98 | $15.09 | $13.18 | 2,687,144 |
| 2019-04-29 | $15.01 | $15.23 | $15.01 | $15.11 | $13.20 | 1,998,855 |
| 2019-04-26 | $14.90 | $15.01 | $14.81 | $14.96 | $13.07 | 1,944,959 |
| 2019-04-25 | $15.01 | $15.03 | $14.75 | $14.90 | $13.01 | 1,432,997 |
| 2019-04-24 | $14.96 | $15.13 | $14.78 | $15.02 | $13.12 | 2,066,827 |
| 2019-04-23 | $14.56 | $15.00 | $14.47 | $14.99 | $13.09 | 4,026,624 |
| 2019-04-22 | $14.76 | $14.83 | $14.48 | $14.55 | $12.71 | 2,775,724 |
| 2019-04-18 | $14.99 | $15.07 | $14.77 | $14.81 | $12.93 | 3,461,183 |
| 2019-04-17 | $14.78 | $15.19 | $14.66 | $14.98 | $13.08 | 5,091,014 |
| 2019-04-16 | $14.15 | $14.82 | $13.83 | $14.74 | $12.87 | 10,460,368 |
| 2019-04-15 | $14.69 | $14.74 | $14.28 | $14.32 | $12.51 | 3,066,609 |
| 2019-04-12 | $14.67 | $14.93 | $14.42 | $14.69 | $12.83 | 4,492,549 |
| 2019-04-11 | $14.52 | $14.70 | $14.35 | $14.45 | $12.62 | 4,211,080 |
| 2019-04-10 | $14.41 | $14.48 | $14.09 | $14.46 | $12.63 | 5,593,569 |
| 2019-04-09 | $14.62 | $14.68 | $14.40 | $14.42 | $12.59 | 1,625,796 |
| 2019-04-08 | $14.72 | $14.88 | $14.68 | $14.70 | $12.84 | 1,785,623 |
| 2019-04-05 | $14.70 | $14.77 | $14.57 | $14.73 | $12.86 | 2,085,928 |
| 2019-04-04 | $14.40 | $14.69 | $14.37 | $14.68 | $12.82 | 2,586,484 |
| 2019-04-03 | $14.54 | $14.63 | $14.33 | $14.40 | $12.58 | 2,609,377 |
| 2019-04-02 | $14.38 | $14.56 | $14.28 | $14.37 | $12.55 | 2,224,641 |
| 2019-04-01 | $14.08 | $14.45 | $14.02 | $14.44 | $12.61 | 3,134,535 |
| 2019-03-29 | $14.13 | $14.16 | $13.93 | $13.98 | $12.21 | 2,941,461 |
| 2019-03-28 | $13.91 | $14.07 | $13.81 | $13.97 | $12.20 | 3,656,381 |
| 2019-03-27 | $13.82 | $13.92 | $13.65 | $13.87 | $12.11 | 2,718,763 |
| 2019-03-26 | $13.67 | $13.86 | $13.58 | $13.83 | $12.08 | 2,574,090 |
| 2019-03-25 | $13.46 | $13.64 | $13.35 | $13.53 | $11.82 | 2,526,163 |
| 2019-03-22 | $13.89 | $13.89 | $13.30 | $13.46 | $11.76 | 5,906,039 |
| 2019-03-21 | $14.27 | $14.47 | $14.04 | $14.07 | $12.29 | 5,025,490 |
| 2019-03-20 | $14.79 | $14.88 | $14.36 | $14.38 | $12.56 | 2,292,227 |
| 2019-03-19 | $15.33 | $15.33 | $14.82 | $14.84 | $12.96 | 2,164,228 |
| 2019-03-18 | $15.05 | $15.37 | $15.02 | $15.24 | $13.31 | 3,434,885 |
| 2019-03-15 | $14.83 | $14.98 | $14.79 | $14.98 | $13.08 | 4,888,058 |
| 2019-03-14 | $14.82 | $14.90 | $14.77 | $14.87 | $12.99 | 1,538,469 |
| 2019-03-13 | $14.88 | $14.99 | $14.83 | $14.93 | $12.92 | 3,255,219 |
| 2019-03-12 | $14.89 | $14.96 | $14.75 | $14.85 | $12.85 | 1,671,751 |
| 2019-03-11 | $14.88 | $14.94 | $14.81 | $14.85 | $12.85 | 2,949,576 |
| 2019-03-08 | $14.80 | $14.88 | $14.69 | $14.83 | $12.83 | 2,201,018 |
| 2019-03-07 | $15.10 | $15.10 | $14.81 | $14.83 | $12.83 | 2,657,951 |
| 2019-03-06 | $15.45 | $15.51 | $15.14 | $15.18 | $13.13 | 2,068,416 |
| 2019-03-05 | $15.54 | $15.58 | $15.26 | $15.50 | $13.41 | 1,866,879 |
| 2019-03-04 | $15.55 | $15.69 | $15.41 | $15.56 | $13.46 | 2,637,370 |
| 2019-03-01 | $15.75 | $15.83 | $15.40 | $15.55 | $13.45 | 3,881,138 |
| 2019-02-28 | $15.71 | $15.80 | $15.61 | $15.63 | $13.52 | 2,234,839 |
| 2019-02-27 | $15.49 | $15.71 | $15.43 | $15.70 | $13.58 | 1,446,061 |
| 2019-02-26 | $15.66 | $15.73 | $15.44 | $15.47 | $13.38 | 2,445,162 |
| 2019-02-25 | $15.87 | $15.93 | $15.66 | $15.70 | $13.58 | 2,821,785 |
| 2019-02-22 | $15.74 | $15.76 | $15.60 | $15.71 | $13.59 | 1,909,209 |
| 2019-02-21 | $15.79 | $15.79 | $15.60 | $15.74 | $13.62 | 1,822,194 |
| 2019-02-20 | $15.65 | $15.77 | $15.53 | $15.77 | $13.64 | 2,353,240 |
| 2019-02-19 | $15.51 | $15.67 | $15.47 | $15.63 | $13.52 | 1,752,808 |
| 2019-02-15 | $15.44 | $15.65 | $15.34 | $15.58 | $13.48 | 2,129,701 |
| 2019-02-14 | $15.39 | $15.41 | $15.17 | $15.27 | $13.21 | 4,386,575 |
| 2019-02-13 | $15.63 | $15.69 | $15.54 | $15.55 | $13.45 | 3,496,413 |
| 2019-02-12 | $15.57 | $15.72 | $15.50 | $15.59 | $13.49 | 2,797,373 |
| 2019-02-11 | $15.34 | $15.53 | $15.29 | $15.43 | $13.35 | 2,282,335 |
| 2019-02-08 | $15.26 | $15.42 | $15.10 | $15.33 | $13.26 | 2,729,086 |
| 2019-02-07 | $15.11 | $15.63 | $15.11 | $15.33 | $13.26 | 6,365,933 |
| 2019-02-06 | $14.90 | $14.99 | $14.81 | $14.92 | $12.91 | 1,645,013 |
| 2019-02-05 | $15.05 | $15.05 | $14.83 | $14.93 | $12.92 | 2,425,466 |
| 2019-02-04 | $14.88 | $15.07 | $14.77 | $15.00 | $12.98 | 2,342,108 |
| 2019-02-01 | $14.71 | $14.87 | $14.67 | $14.86 | $12.86 | 2,417,183 |
| 2019-01-31 | $14.80 | $14.89 | $14.31 | $14.68 | $12.70 | 3,934,060 |
| 2019-01-30 | $14.78 | $15.04 | $14.69 | $14.92 | $12.91 | 5,376,102 |
| 2019-01-29 | $14.94 | $14.95 | $14.65 | $14.67 | $12.69 | 2,607,122 |
| 2019-01-28 | $14.61 | $14.92 | $14.61 | $14.89 | $12.88 | 3,290,685 |
| 2019-01-25 | $14.37 | $14.73 | $14.37 | $14.71 | $12.73 | 2,647,439 |
| 2019-01-24 | $14.51 | $14.71 | $14.37 | $14.41 | $12.47 | 2,529,701 |
| 2019-01-23 | $14.59 | $14.68 | $14.44 | $14.59 | $12.62 | 3,116,313 |
| 2019-01-22 | $14.16 | $14.73 | $14.16 | $14.52 | $12.56 | 8,524,963 |
| 2019-01-18 | $14.27 | $14.87 | $13.91 | $14.40 | $12.46 | 8,993,922 |
| 2019-01-17 | $14.63 | $14.84 | $14.48 | $14.67 | $12.69 | 3,601,249 |
| 2019-01-16 | $14.58 | $14.84 | $14.49 | $14.69 | $12.71 | 3,707,839 |
| 2019-01-15 | $14.28 | $14.44 | $14.12 | $14.39 | $12.45 | 2,864,670 |
| 2019-01-14 | $14.17 | $14.49 | $14.05 | $14.31 | $12.38 | 2,390,506 |
| 2019-01-11 | $14.11 | $14.38 | $13.97 | $14.23 | $12.31 | 2,951,572 |
| 2019-01-10 | $14.14 | $14.23 | $13.97 | $14.19 | $12.28 | 3,175,669 |
| 2019-01-09 | $14.10 | $14.25 | $14.00 | $14.22 | $12.30 | 1,950,527 |
| 2019-01-08 | $13.97 | $14.09 | $13.84 | $14.06 | $12.16 | 3,213,973 |
| 2019-01-07 | $13.69 | $14.10 | $13.58 | $13.96 | $12.08 | 2,634,331 |
| 2019-01-04 | $13.66 | $13.89 | $13.53 | $13.81 | $11.95 | 3,763,232 |
| 2019-01-03 | $13.33 | $13.59 | $13.24 | $13.39 | $11.59 | 3,671,080 |
| 2019-01-02 | $13.00 | $13.43 | $12.96 | $13.37 | $11.57 | 3,817,816 |
| 2018-12-31 | $13.13 | $13.21 | $12.91 | $13.16 | $11.39 | 3,373,596 |
| 2018-12-28 | $12.95 | $13.15 | $12.85 | $13.03 | $11.27 | 3,592,807 |
| 2018-12-27 | $12.87 | $12.99 | $12.50 | $12.91 | $11.17 | 3,574,134 |
| 2018-12-26 | $12.41 | $13.09 | $12.30 | $13.09 | $11.33 | 3,605,759 |
| 2018-12-24 | $12.63 | $12.71 | $12.39 | $12.40 | $10.73 | 1,624,011 |
| 2018-12-21 | $12.89 | $13.04 | $12.64 | $12.71 | $11.00 | 5,817,538 |
| 2018-12-20 | $12.83 | $13.02 | $12.76 | $12.96 | $11.21 | 5,743,111 |
| 2018-12-19 | $13.30 | $13.45 | $12.86 | $12.95 | $11.20 | 6,065,632 |
| 2018-12-18 | $13.55 | $13.66 | $13.19 | $13.30 | $11.51 | 6,188,630 |
| 2018-12-17 | $13.50 | $13.74 | $13.44 | $13.53 | $11.71 | 3,915,504 |
| 2018-12-14 | $13.75 | $14.00 | $13.54 | $13.56 | $11.73 | 4,418,756 |
| 2018-12-13 | $14.29 | $14.34 | $13.88 | $13.89 | $12.02 | 5,604,830 |
| 2018-12-12 | $14.53 | $14.54 | $14.14 | $14.36 | $12.32 | 6,643,387 |
| 2018-12-11 | $14.63 | $14.75 | $14.17 | $14.17 | $12.15 | 4,772,056 |
| 2018-12-10 | $15.08 | $15.09 | $14.45 | $14.48 | $12.42 | 4,385,036 |
| 2018-12-07 | $15.36 | $15.49 | $15.03 | $15.12 | $12.97 | 5,852,754 |
| 2018-12-06 | $15.38 | $15.45 | $14.90 | $15.41 | $13.22 | 4,382,553 |
| 2018-12-04 | $16.19 | $16.25 | $15.38 | $15.59 | $13.37 | 4,552,209 |
| 2018-12-03 | $16.73 | $16.76 | $16.25 | $16.30 | $13.98 | 3,058,007 |
| 2018-11-30 | $16.26 | $16.57 | $16.26 | $16.49 | $14.14 | 2,669,264 |
| 2018-11-29 | $16.29 | $16.51 | $16.20 | $16.29 | $13.97 | 2,633,423 |
| 2018-11-28 | $16.44 | $16.60 | $16.17 | $16.43 | $14.09 | 2,524,693 |
| 2018-11-27 | $16.43 | $16.64 | $16.34 | $16.45 | $14.11 | 1,991,267 |
| 2018-11-26 | $16.40 | $16.64 | $16.35 | $16.53 | $14.18 | 2,072,554 |
| 2018-11-23 | $16.05 | $16.39 | $16.03 | $16.23 | $13.92 | 614,566 |
| 2018-11-21 | $16.16 | $16.47 | $15.94 | $16.18 | $13.88 | 1,809,404 |
| 2018-11-20 | $16.25 | $16.40 | $16.08 | $16.14 | $13.84 | 3,410,895 |
| 2018-11-19 | $16.36 | $16.57 | $16.20 | $16.37 | $14.04 | 2,105,327 |
| 2018-11-16 | $16.26 | $16.48 | $16.23 | $16.34 | $14.02 | 4,246,742 |
| 2018-11-15 | $15.90 | $16.42 | $15.85 | $16.36 | $14.03 | 3,786,563 |
| 2018-11-14 | $16.50 | $16.60 | $15.88 | $16.11 | $13.82 | 4,135,417 |
| 2018-11-13 | $16.29 | $16.63 | $16.20 | $16.37 | $14.04 | 3,775,413 |
| 2018-11-12 | $16.28 | $16.38 | $16.08 | $16.10 | $13.81 | 2,591,676 |
| 2018-11-09 | $16.44 | $16.57 | $16.17 | $16.31 | $13.99 | 4,548,725 |
| 2018-11-08 | $16.61 | $16.85 | $16.43 | $16.47 | $14.13 | 3,065,730 |
| 2018-11-07 | $16.58 | $16.74 | $16.33 | $16.67 | $14.30 | 4,129,661 |
| 2018-11-06 | $16.32 | $16.61 | $16.32 | $16.47 | $14.13 | 3,237,225 |
| 2018-11-05 | $16.46 | $16.64 | $16.31 | $16.36 | $14.03 | 3,415,037 |
| 2018-11-02 | $16.83 | $16.83 | $16.25 | $16.46 | $14.12 | 3,837,934 |
| 2018-11-01 | $16.31 | $16.55 | $16.17 | $16.40 | $14.07 | 2,815,649 |
| 2018-10-31 | $16.19 | $16.45 | $16.03 | $16.14 | $13.84 | 2,942,153 |
| 2018-10-30 | $15.89 | $16.01 | $15.65 | $15.95 | $13.68 | 3,642,531 |
| 2018-10-29 | $15.60 | $16.01 | $15.56 | $15.86 | $13.60 | 2,964,056 |
| 2018-10-26 | $15.46 | $15.62 | $15.18 | $15.37 | $13.18 | 3,410,988 |
| 2018-10-25 | $15.07 | $15.54 | $14.97 | $15.42 | $13.23 | 2,938,758 |
| 2018-10-24 | $15.47 | $15.47 | $14.94 | $14.97 | $12.84 | 3,689,579 |
| 2018-10-23 | $15.00 | $15.57 | $14.97 | $15.47 | $13.27 | 5,657,230 |
| 2018-10-22 | $15.62 | $15.68 | $15.08 | $15.21 | $13.05 | 4,599,623 |
| 2018-10-19 | $15.84 | $16.09 | $15.61 | $15.62 | $13.40 | 4,708,544 |
| 2018-10-18 | $16.18 | $16.26 | $15.84 | $15.92 | $13.66 | 6,923,288 |
| 2018-10-17 | $15.61 | $16.32 | $15.54 | $16.14 | $13.84 | 7,626,538 |
| 2018-10-16 | $15.79 | $15.99 | $15.14 | $15.61 | $13.39 | 12,374,668 |
| 2018-10-15 | $16.07 | $16.13 | $15.85 | $16.01 | $13.73 | 5,085,920 |
| 2018-10-12 | $16.52 | $16.56 | $15.56 | $16.10 | $13.81 | 4,981,575 |
| 2018-10-11 | $16.84 | $16.89 | $16.34 | $16.36 | $14.03 | 4,478,700 |
| 2018-10-10 | $17.18 | $17.37 | $16.92 | $16.93 | $14.52 | 3,261,324 |
| 2018-10-09 | $17.26 | $17.38 | $17.11 | $17.16 | $14.72 | 4,802,213 |
| 2018-10-08 | $17.22 | $17.41 | $17.16 | $17.31 | $14.85 | 2,220,573 |
| 2018-10-05 | $17.46 | $17.49 | $17.18 | $17.26 | $14.81 | 2,717,897 |
| 2018-10-04 | $17.46 | $17.80 | $17.26 | $17.39 | $14.92 | 3,550,690 |
| 2018-10-03 | $17.26 | $17.64 | $17.09 | $17.51 | $15.02 | 3,287,905 |
| 2018-10-02 | $17.04 | $17.21 | $16.91 | $17.13 | $14.69 | 4,109,872 |
| 2018-10-01 | $17.34 | $17.41 | $17.01 | $17.15 | $14.71 | 4,297,924 |
| 2018-09-28 | $17.12 | $17.45 | $17.12 | $17.26 | $14.81 | 5,040,414 |
| 2018-09-27 | $17.40 | $17.50 | $17.19 | $17.23 | $14.78 | 5,016,517 |
| 2018-09-26 | $17.90 | $17.90 | $17.37 | $17.40 | $14.93 | 2,640,516 |
| 2018-09-25 | $17.95 | $18.02 | $17.79 | $17.84 | $15.30 | 1,731,548 |
| 2018-09-24 | $18.06 | $18.10 | $17.75 | $17.85 | $15.31 | 1,909,508 |
| 2018-09-21 | $18.15 | $18.34 | $18.05 | $18.08 | $15.51 | 4,035,310 |
| 2018-09-20 | $18.22 | $18.43 | $18.20 | $18.24 | $15.65 | 2,152,766 |
| 2018-09-19 | $17.85 | $18.17 | $17.85 | $18.13 | $15.55 | 1,601,307 |
| 2018-09-18 | $17.94 | $17.94 | $17.76 | $17.84 | $15.30 | 1,813,515 |
| 2018-09-17 | $17.89 | $17.97 | $17.78 | $17.91 | $15.36 | 1,767,274 |
| 2018-09-14 | $17.68 | $18.00 | $17.68 | $17.90 | $15.35 | 2,704,106 |
| 2018-09-13 | $18.10 | $18.16 | $17.62 | $17.65 | $15.14 | 3,050,864 |
| 2018-09-12 | $18.29 | $18.34 | $17.99 | $18.04 | $15.47 | 2,097,037 |
| 2018-09-11 | $18.30 | $18.56 | $18.28 | $18.34 | $15.73 | 4,803,832 |
| 2018-09-10 | $18.48 | $18.54 | $18.30 | $18.33 | $15.72 | 1,656,361 |
| 2018-09-07 | $18.36 | $18.41 | $18.24 | $18.38 | $15.77 | 1,401,225 |
| 2018-09-06 | $18.44 | $18.56 | $18.29 | $18.29 | $15.69 | 2,017,879 |
| 2018-09-05 | $18.44 | $18.66 | $18.44 | $18.54 | $15.80 | 2,115,638 |
| 2018-09-04 | $18.44 | $18.64 | $18.35 | $18.46 | $15.73 | 2,212,415 |
| 2018-08-31 | $18.32 | $18.45 | $18.24 | $18.42 | $15.70 | 1,833,849 |
| 2018-08-30 | $18.45 | $18.50 | $18.30 | $18.37 | $15.65 | 3,744,427 |
| 2018-08-29 | $18.60 | $18.63 | $18.38 | $18.51 | $15.77 | 2,992,432 |
| 2018-08-28 | $18.68 | $18.68 | $18.44 | $18.56 | $15.82 | 1,318,573 |
| 2018-08-27 | $18.69 | $18.86 | $18.59 | $18.64 | $15.88 | 2,124,853 |
| 2018-08-24 | $18.74 | $18.75 | $18.57 | $18.60 | $15.85 | 1,188,885 |
| 2018-08-23 | $18.85 | $18.90 | $18.64 | $18.72 | $15.95 | 1,967,683 |
| 2018-08-22 | $18.79 | $18.87 | $18.71 | $18.81 | $16.03 | 1,318,347 |
| 2018-08-21 | $18.74 | $19.01 | $18.69 | $18.85 | $16.06 | 2,500,344 |
| 2018-08-20 | $18.63 | $18.78 | $18.53 | $18.69 | $15.93 | 1,686,739 |
| 2018-08-17 | $18.39 | $18.68 | $18.39 | $18.65 | $15.89 | 2,399,170 |
| 2018-08-16 | $18.33 | $18.73 | $18.33 | $18.44 | $15.71 | 4,095,763 |
| 2018-08-15 | $18.33 | $18.42 | $18.23 | $18.26 | $15.56 | 2,902,351 |
| 2018-08-14 | $18.21 | $18.50 | $18.16 | $18.42 | $15.70 | 1,718,918 |
| 2018-08-13 | $18.22 | $18.38 | $18.11 | $18.13 | $15.45 | 2,609,722 |
| 2018-08-10 | $18.19 | $18.36 | $18.06 | $18.23 | $15.54 | 1,971,609 |
| 2018-08-09 | $18.21 | $18.47 | $18.21 | $18.33 | $15.62 | 2,553,752 |
| 2018-08-08 | $18.16 | $18.26 | $17.97 | $18.23 | $15.54 | 2,868,591 |
| 2018-08-07 | $18.19 | $18.34 | $18.12 | $18.17 | $15.48 | 1,914,650 |
| 2018-08-06 | $18.24 | $18.28 | $18.06 | $18.16 | $15.48 | 2,378,068 |
| 2018-08-03 | $18.36 | $18.49 | $18.14 | $18.23 | $15.54 | 2,316,985 |
| 2018-08-02 | $18.01 | $18.49 | $17.90 | $18.40 | $15.68 | 4,206,209 |
| 2018-08-01 | $17.98 | $18.25 | $17.95 | $18.00 | $15.34 | 3,033,216 |
| 2018-07-31 | $17.88 | $17.97 | $17.65 | $17.89 | $15.25 | 3,967,008 |
| 2018-07-30 | $17.69 | $18.03 | $17.65 | $17.85 | $15.21 | 3,803,505 |
| 2018-07-27 | $17.64 | $17.69 | $17.46 | $17.65 | $15.04 | 2,927,662 |
| 2018-07-26 | $17.49 | $17.69 | $17.46 | $17.46 | $14.88 | 4,700,611 |
| 2018-07-25 | $17.67 | $17.72 | $17.33 | $17.48 | $14.90 | 3,007,467 |
| 2018-07-24 | $17.70 | $17.93 | $17.57 | $17.71 | $15.09 | 5,696,164 |
| 2018-07-23 | $17.60 | $17.81 | $17.53 | $17.70 | $15.08 | 5,712,979 |
| 2018-07-20 | $17.26 | $17.64 | $17.14 | $17.61 | $15.01 | 8,911,179 |
| 2018-07-19 | $17.03 | $17.45 | $16.99 | $17.27 | $14.72 | 11,785,201 |
| 2018-07-18 | $16.65 | $17.22 | $16.51 | $17.03 | $14.51 | 11,655,166 |
| 2018-07-17 | $17.55 | $17.68 | $17.13 | $17.18 | $14.64 | 14,064,539 |
| 2018-07-16 | $17.69 | $17.90 | $17.63 | $17.89 | $15.25 | 6,172,514 |
| 2018-07-13 | $17.74 | $17.81 | $17.53 | $17.59 | $14.99 | 2,704,735 |
| 2018-07-12 | $17.92 | $17.92 | $17.53 | $17.77 | $15.14 | 3,591,285 |
| 2018-07-11 | $17.86 | $17.96 | $17.77 | $17.80 | $15.17 | 3,056,797 |
| 2018-07-10 | $18.19 | $18.25 | $17.81 | $17.94 | $15.29 | 2,713,431 |
| 2018-07-09 | $17.93 | $18.29 | $17.91 | $18.21 | $15.52 | 2,314,330 |
| 2018-07-06 | $17.70 | $17.95 | $17.57 | $17.89 | $15.25 | 2,809,491 |
| 2018-07-05 | $17.96 | $17.98 | $17.67 | $17.77 | $15.14 | 3,228,267 |
| 2018-07-03 | $17.99 | $18.05 | $17.78 | $17.81 | $15.18 | 1,884,576 |
| 2018-07-02 | $17.67 | $17.93 | $17.61 | $17.90 | $15.25 | 2,897,301 |
| 2018-06-29 | $18.48 | $18.49 | $17.83 | $17.84 | $15.20 | 4,951,664 |
| 2018-06-28 | $18.15 | $18.31 | $17.94 | $18.02 | $15.36 | 4,346,849 |
| 2018-06-27 | $18.51 | $18.55 | $18.13 | $18.15 | $15.47 | 3,306,087 |
| 2018-06-26 | $18.51 | $18.54 | $18.29 | $18.46 | $15.73 | 2,695,287 |
| 2018-06-25 | $18.81 | $18.89 | $18.45 | $18.60 | $15.85 | 2,036,158 |
| 2018-06-22 | $19.09 | $19.20 | $18.81 | $18.87 | $16.08 | 5,176,241 |
| 2018-06-21 | $19.09 | $19.24 | $18.86 | $19.02 | $16.21 | 3,157,276 |
| 2018-06-20 | $19.25 | $19.33 | $19.10 | $19.13 | $16.30 | 2,424,945 |
| 2018-06-19 | $18.91 | $19.22 | $18.91 | $19.18 | $16.35 | 3,199,332 |
| 2018-06-18 | $18.89 | $19.16 | $18.84 | $19.11 | $16.29 | 2,313,760 |
| 2018-06-15 | $19.02 | $19.23 | $18.79 | $19.07 | $16.25 | 6,341,356 |
| 2018-06-14 | $19.13 | $19.19 | $18.89 | $19.10 | $16.28 | 3,794,143 |
| 2018-06-13 | $19.27 | $19.43 | $19.03 | $19.08 | $16.26 | 3,961,501 |
| 2018-06-12 | $19.13 | $19.31 | $19.02 | $19.17 | $16.34 | 4,543,779 |
| 2018-06-11 | $19.23 | $19.42 | $19.08 | $19.10 | $16.28 | 2,955,150 |
| 2018-06-08 | $19.01 | $19.21 | $18.98 | $19.20 | $16.36 | 2,239,368 |
| 2018-06-07 | $19.00 | $19.23 | $18.93 | $19.07 | $16.25 | 2,872,483 |
| 2018-06-06 | $18.66 | $19.07 | $18.65 | $19.06 | $16.14 | 3,901,282 |
| 2018-06-05 | $18.73 | $18.77 | $18.51 | $18.63 | $15.78 | 3,318,021 |
| 2018-06-04 | $18.74 | $18.78 | $18.61 | $18.76 | $15.89 | 2,136,192 |
| 2018-06-01 | $18.82 | $18.90 | $18.60 | $18.66 | $15.80 | 2,973,616 |
| 2018-05-31 | $18.67 | $18.76 | $18.47 | $18.54 | $15.70 | 2,408,862 |
| 2018-05-30 | $18.57 | $18.80 | $18.40 | $18.68 | $15.82 | 4,272,858 |
| 2018-05-29 | $18.73 | $18.88 | $18.24 | $18.35 | $15.54 | 6,886,878 |
| 2018-05-25 | $19.00 | $19.11 | $18.90 | $18.92 | $16.02 | 3,099,317 |
| 2018-05-24 | $19.25 | $19.25 | $18.75 | $19.08 | $16.16 | 8,350,117 |
| 2018-05-23 | $19.46 | $19.54 | $19.24 | $19.32 | $16.36 | 3,702,573 |
| 2018-05-22 | $19.54 | $19.75 | $19.50 | $19.56 | $16.56 | 2,553,111 |
| 2018-05-21 | $19.38 | $19.69 | $19.36 | $19.52 | $16.53 | 5,270,787 |
| 2018-05-18 | $19.48 | $19.56 | $19.31 | $19.33 | $16.37 | 2,659,641 |
| 2018-05-17 | $19.41 | $19.58 | $19.28 | $19.54 | $16.55 | 3,265,352 |
| 2018-05-16 | $19.14 | $19.46 | $19.10 | $19.46 | $16.48 | 4,366,527 |
| 2018-05-15 | $18.86 | $19.29 | $18.83 | $19.20 | $16.26 | 3,318,991 |
| 2018-05-14 | $19.05 | $19.12 | $18.89 | $18.90 | $16.01 | 2,280,736 |
| 2018-05-11 | $18.94 | $19.13 | $18.90 | $19.04 | $16.12 | 2,578,378 |
| 2018-05-10 | $18.74 | $19.00 | $18.65 | $18.91 | $16.01 | 2,315,044 |
| 2018-05-09 | $18.79 | $18.96 | $18.66 | $18.79 | $15.91 | 1,980,864 |
| 2018-05-08 | $18.43 | $18.85 | $18.43 | $18.72 | $15.85 | 3,080,897 |
| 2018-05-07 | $18.50 | $18.61 | $18.27 | $18.51 | $15.68 | 2,425,611 |
| 2018-05-04 | $18.10 | $18.64 | $17.98 | $18.41 | $15.59 | 3,603,942 |
| 2018-05-03 | $18.28 | $18.36 | $18.02 | $18.22 | $15.43 | 2,486,355 |
| 2018-05-02 | $18.41 | $18.60 | $18.26 | $18.38 | $15.57 | 3,224,811 |
| 2018-05-01 | $18.25 | $18.45 | $18.09 | $18.41 | $15.59 | 2,703,036 |
| 2018-04-30 | $18.74 | $18.78 | $18.30 | $18.30 | $15.50 | 2,283,484 |
| 2018-04-27 | $18.54 | $18.70 | $18.50 | $18.67 | $15.81 | 2,753,371 |
| 2018-04-26 | $18.64 | $18.77 | $18.52 | $18.54 | $15.70 | 2,450,744 |
| 2018-04-25 | $18.68 | $18.82 | $18.44 | $18.68 | $15.82 | 4,793,209 |
| 2018-04-24 | $18.86 | $19.08 | $18.58 | $18.71 | $15.84 | 5,009,102 |
| 2018-04-23 | $18.81 | $18.95 | $18.70 | $18.79 | $15.91 | 2,486,967 |
| 2018-04-20 | $18.75 | $18.83 | $18.60 | $18.67 | $15.81 | 2,160,859 |
| 2018-04-19 | $18.55 | $18.69 | $18.49 | $18.65 | $15.79 | 2,531,013 |
| 2018-04-18 | $18.68 | $18.81 | $18.50 | $18.50 | $15.67 | 2,682,965 |
| 2018-04-17 | $19.09 | $19.09 | $18.56 | $18.68 | $15.82 | 3,319,435 |
| 2018-04-16 | $18.97 | $19.10 | $18.75 | $18.99 | $16.08 | 4,391,531 |
| 2018-04-13 | $19.30 | $19.49 | $18.40 | $18.80 | $15.92 | 9,076,993 |
| 2018-04-12 | $18.89 | $19.10 | $18.88 | $19.00 | $16.09 | 4,935,354 |
| 2018-04-11 | $18.73 | $18.83 | $18.59 | $18.75 | $15.88 | 2,608,170 |
| 2018-04-10 | $18.84 | $18.95 | $18.58 | $18.84 | $15.95 | 4,306,094 |
| 2018-04-09 | $18.75 | $19.05 | $18.60 | $18.65 | $15.79 | 3,545,586 |
| 2018-04-06 | $19.03 | $19.09 | $18.39 | $18.57 | $15.73 | 4,359,497 |
| 2018-04-05 | $19.17 | $19.24 | $18.90 | $19.20 | $16.26 | 4,701,869 |
| 2018-04-04 | $18.44 | $18.96 | $18.43 | $18.91 | $16.01 | 3,184,049 |
| 2018-04-03 | $18.59 | $18.95 | $18.47 | $18.73 | $15.86 | 4,728,667 |
| 2018-04-02 | $18.70 | $18.83 | $18.22 | $18.51 | $15.68 | 3,363,013 |
| 2018-03-29 | $18.72 | $18.90 | $18.67 | $18.83 | $15.95 | 2,378,333 |
| 2018-03-28 | $18.38 | $18.86 | $18.26 | $18.62 | $15.77 | 3,641,571 |
| 2018-03-27 | $18.92 | $18.98 | $18.20 | $18.35 | $15.54 | 2,664,616 |
| 2018-03-26 | $18.67 | $18.90 | $18.49 | $18.88 | $15.99 | 2,076,634 |
| 2018-03-23 | $19.06 | $19.13 | $18.38 | $18.38 | $15.57 | 3,313,096 |
| 2018-03-22 | $19.43 | $19.59 | $19.04 | $19.04 | $16.12 | 3,794,657 |
| 2018-03-21 | $19.63 | $19.85 | $19.45 | $19.59 | $16.59 | 1,957,174 |
| 2018-03-20 | $19.86 | $19.97 | $19.62 | $19.62 | $16.62 | 2,593,121 |
| 2018-03-19 | $19.91 | $19.98 | $19.60 | $19.80 | $16.77 | 2,189,551 |
| 2018-03-16 | $19.97 | $20.21 | $19.90 | $19.94 | $16.89 | 5,687,488 |
| 2018-03-15 | $19.90 | $19.92 | $19.62 | $19.89 | $16.84 | 2,591,062 |
| 2018-03-14 | $20.09 | $20.11 | $19.71 | $19.79 | $16.76 | 3,028,174 |
| 2018-03-13 | $20.35 | $20.40 | $19.92 | $19.96 | $16.90 | 2,401,904 |
| 2018-03-12 | $20.39 | $20.53 | $20.21 | $20.29 | $17.18 | 2,991,878 |
| 2018-03-09 | $20.21 | $20.42 | $20.05 | $20.37 | $17.25 | 2,640,849 |
| 2018-03-08 | $19.98 | $20.09 | $19.72 | $20.00 | $16.94 | 2,483,114 |
| 2018-03-07 | $19.76 | $20.18 | $19.74 | $20.00 | $16.84 | 3,058,657 |
| 2018-03-06 | $19.89 | $20.07 | $19.70 | $19.97 | $16.81 | 2,645,734 |
| 2018-03-05 | $19.53 | $19.97 | $19.22 | $19.83 | $16.69 | 3,904,706 |
| 2018-03-02 | $18.99 | $19.73 | $18.78 | $19.70 | $16.58 | 5,786,588 |
| 2018-03-01 | $19.07 | $19.28 | $18.92 | $19.15 | $16.12 | 2,582,238 |
| 2018-02-28 | $19.45 | $19.65 | $19.05 | $19.05 | $16.04 | 1,780,411 |
| 2018-02-27 | $19.64 | $19.85 | $19.33 | $19.33 | $16.27 | 2,428,274 |
| 2018-02-26 | $19.63 | $19.67 | $19.28 | $19.66 | $16.55 | 2,179,021 |
| 2018-02-23 | $19.20 | $19.52 | $19.17 | $19.51 | $16.42 | 1,724,469 |
| 2018-02-22 | $19.69 | $19.84 | $19.14 | $19.16 | $16.13 | 3,191,668 |
| 2018-02-21 | $19.44 | $19.85 | $19.44 | $19.61 | $16.51 | 1,839,379 |
| 2018-02-20 | $19.34 | $19.65 | $19.33 | $19.44 | $16.36 | 2,254,322 |
| 2018-02-16 | $18.97 | $19.53 | $18.94 | $19.39 | $16.32 | 3,008,667 |
| 2018-02-15 | $19.68 | $19.70 | $19.33 | $19.38 | $16.31 | 2,420,390 |
| 2018-02-14 | $19.00 | $19.60 | $18.98 | $19.59 | $16.49 | 2,952,351 |
| 2018-02-13 | $18.91 | $19.15 | $18.89 | $19.06 | $16.05 | 2,169,904 |
| 2018-02-12 | $18.95 | $19.30 | $18.90 | $19.07 | $16.05 | 3,212,970 |
| 2018-02-09 | $19.00 | $19.23 | $18.31 | $18.93 | $15.94 | 6,191,425 |
| 2018-02-08 | $19.56 | $19.56 | $18.69 | $18.69 | $15.73 | 3,364,838 |
| 2018-02-07 | $19.32 | $19.68 | $19.19 | $19.53 | $16.44 | 4,665,058 |
| 2018-02-06 | $18.73 | $19.50 | $18.56 | $19.41 | $16.34 | 5,803,410 |
| 2018-02-05 | $19.65 | $19.95 | $19.02 | $19.17 | $16.14 | 3,804,669 |
| 2018-02-02 | $20.11 | $20.29 | $19.87 | $19.95 | $16.79 | 2,830,157 |
| 2018-02-01 | $19.80 | $20.13 | $19.73 | $20.13 | $16.95 | 4,669,736 |
| 2018-01-31 | $19.96 | $20.05 | $19.85 | $19.86 | $16.72 | 2,196,320 |
| 2018-01-30 | $20.09 | $20.31 | $19.88 | $19.90 | $16.75 | 2,141,714 |
| 2018-01-29 | $20.21 | $20.43 | $20.20 | $20.22 | $17.02 | 3,255,823 |
| 2018-01-26 | $20.18 | $20.26 | $20.08 | $20.20 | $17.00 | 2,292,673 |
| 2018-01-25 | $20.43 | $20.44 | $20.08 | $20.15 | $16.96 | 2,870,610 |
| 2018-01-24 | $20.24 | $20.50 | $20.14 | $20.29 | $17.08 | 3,734,947 |
| 2018-01-23 | $20.00 | $20.23 | $19.76 | $20.11 | $16.93 | 4,694,783 |
| 2018-01-22 | $20.05 | $20.11 | $19.78 | $20.10 | $16.92 | 6,686,141 |
| 2018-01-19 | $20.19 | $20.56 | $19.80 | $20.16 | $16.97 | 7,389,827 |
| 2018-01-18 | $20.30 | $20.39 | $20.12 | $20.21 | $17.01 | 3,062,087 |
| 2018-01-17 | $20.43 | $20.43 | $20.08 | $20.30 | $17.09 | 3,265,009 |
| 2018-01-16 | $20.66 | $20.71 | $20.23 | $20.30 | $17.09 | 4,232,244 |
| 2018-01-12 | $20.73 | $20.75 | $20.48 | $20.58 | $17.32 | 1,931,020 |
| 2018-01-11 | $20.40 | $20.61 | $20.32 | $20.61 | $17.35 | 4,249,381 |
| 2018-01-10 | $20.33 | $20.70 | $20.28 | $20.32 | $17.11 | 3,547,096 |
| 2018-01-09 | $20.20 | $20.40 | $20.10 | $20.27 | $17.06 | 3,990,403 |
| 2018-01-08 | $20.28 | $20.30 | $20.00 | $20.09 | $16.91 | 2,915,946 |
| 2018-01-05 | $20.09 | $20.30 | $19.93 | $20.27 | $17.06 | 2,920,770 |
| 2018-01-04 | $20.14 | $20.18 | $19.89 | $19.93 | $16.78 | 3,702,753 |
| 2018-01-03 | $20.00 | $20.11 | $19.86 | $19.91 | $16.76 | 4,299,176 |
| 2018-01-02 | $20.20 | $20.28 | $19.91 | $20.06 | $16.89 | 2,798,717 |
| 2017-12-29 | $20.19 | $20.25 | $19.95 | $19.99 | $16.83 | 2,083,947 |
| 2017-12-28 | $20.20 | $20.20 | $20.02 | $20.19 | $17.00 | 1,648,357 |
| 2017-12-27 | $20.23 | $20.23 | $20.03 | $20.09 | $16.91 | 1,720,570 |
| 2017-12-26 | $20.29 | $20.45 | $20.05 | $20.17 | $16.98 | 1,710,847 |
| 2017-12-22 | $20.49 | $20.50 | $20.17 | $20.34 | $17.12 | 2,090,525 |
| 2017-12-21 | $20.40 | $20.57 | $20.40 | $20.48 | $17.24 | 2,646,137 |
| 2017-12-20 | $20.75 | $20.86 | $20.26 | $20.33 | $17.11 | 4,345,998 |
| 2017-12-19 | $20.62 | $20.70 | $20.37 | $20.55 | $17.30 | 2,798,959 |
| 2017-12-18 | $20.37 | $20.54 | $20.24 | $20.54 | $17.29 | 5,837,902 |
| 2017-12-15 | $19.80 | $20.45 | $19.79 | $20.18 | $16.99 | 11,585,228 |
| 2017-12-14 | $19.88 | $20.13 | $19.50 | $19.72 | $16.60 | 4,690,578 |
| 2017-12-13 | $19.92 | $20.06 | $19.73 | $19.80 | $16.67 | 4,160,426 |
| 2017-12-12 | $19.88 | $20.00 | $19.74 | $19.85 | $16.71 | 4,909,860 |
| 2017-12-11 | $19.85 | $19.98 | $19.66 | $19.72 | $16.60 | 3,898,583 |
| 2017-12-08 | $20.21 | $20.24 | $19.82 | $19.94 | $16.79 | 3,301,830 |
| 2017-12-07 | $19.96 | $20.18 | $19.88 | $20.13 | $16.95 | 4,071,579 |
| 2017-12-06 | $19.94 | $20.29 | $19.79 | $20.02 | $16.85 | 4,037,018 |
| 2017-12-05 | $20.28 | $20.29 | $19.62 | $19.93 | $16.78 | 12,706,430 |
| 2017-12-04 | $20.12 | $20.59 | $19.92 | $20.27 | $17.06 | 23,899,647 |
| 2017-12-01 | $19.30 | $20.00 | $18.68 | $19.86 | $16.72 | 21,238,029 |
| 2017-11-30 | $19.98 | $19.98 | $19.36 | $19.39 | $16.32 | 6,209,140 |
| 2017-11-29 | $19.22 | $19.84 | $19.22 | $19.84 | $16.70 | 5,860,970 |
| 2017-11-28 | $18.56 | $19.08 | $18.50 | $19.06 | $16.05 | 4,355,858 |
| 2017-11-27 | $18.43 | $18.56 | $18.37 | $18.50 | $15.57 | 2,849,031 |
| 2017-11-24 | $18.72 | $18.72 | $18.41 | $18.44 | $15.52 | 767,767 |
| 2017-11-22 | $18.61 | $18.72 | $18.50 | $18.61 | $15.67 | 3,077,740 |
| 2017-11-21 | $18.66 | $18.71 | $18.55 | $18.60 | $15.66 | 2,453,767 |
| 2017-11-20 | $18.46 | $18.62 | $18.37 | $18.61 | $15.67 | 1,808,584 |
| 2017-11-17 | $18.20 | $18.45 | $18.14 | $18.40 | $15.49 | 2,128,349 |
| 2017-11-16 | $18.43 | $18.48 | $18.27 | $18.30 | $15.41 | 2,215,701 |
| 2017-11-15 | $18.28 | $18.53 | $18.09 | $18.32 | $15.42 | 2,568,489 |
| 2017-11-14 | $18.21 | $18.50 | $18.20 | $18.49 | $15.57 | 3,030,246 |
| 2017-11-13 | $17.95 | $18.37 | $17.84 | $18.34 | $15.44 | 2,438,482 |
| 2017-11-10 | $18.10 | $18.18 | $17.99 | $18.05 | $15.19 | 1,549,196 |
| 2017-11-09 | $18.07 | $18.27 | $17.88 | $18.02 | $15.17 | 2,810,217 |
| 2017-11-08 | $18.25 | $18.25 | $17.93 | $18.19 | $15.31 | 3,453,866 |
| 2017-11-07 | $18.68 | $18.76 | $18.09 | $18.13 | $15.26 | 2,166,013 |
| 2017-11-06 | $18.76 | $18.89 | $18.65 | $18.72 | $15.76 | 2,351,539 |
| 2017-11-03 | $18.59 | $18.88 | $18.56 | $18.86 | $15.88 | 2,043,757 |
| 2017-11-02 | $18.45 | $18.76 | $18.37 | $18.67 | $15.72 | 3,173,358 |
| 2017-11-01 | $18.89 | $18.97 | $18.56 | $18.57 | $15.56 | 2,319,034 |
| 2017-10-31 | $18.81 | $19.04 | $18.76 | $18.77 | $15.73 | 3,560,960 |
| 2017-10-30 | $19.09 | $19.16 | $18.78 | $18.84 | $15.78 | 3,909,657 |
| 2017-10-27 | $19.07 | $19.32 | $18.98 | $19.21 | $16.09 | 2,467,359 |
| 2017-10-26 | $19.11 | $19.25 | $19.05 | $19.16 | $16.05 | 2,715,549 |
| 2017-10-25 | $19.30 | $19.32 | $18.92 | $19.06 | $15.96 | 2,615,025 |
| 2017-10-24 | $19.16 | $19.31 | $19.05 | $19.24 | $16.12 | 2,716,891 |
| 2017-10-23 | $19.28 | $19.32 | $19.01 | $19.02 | $15.93 | 1,602,680 |
| 2017-10-20 | $19.41 | $19.42 | $19.21 | $19.29 | $16.16 | 3,344,072 |
| 2017-10-19 | $18.90 | $19.33 | $18.89 | $19.13 | $16.03 | 4,414,348 |
| 2017-10-18 | $19.01 | $19.06 | $18.92 | $19.02 | $15.93 | 3,207,867 |
| 2017-10-17 | $19.35 | $19.35 | $18.90 | $18.95 | $15.88 | 3,613,123 |
| 2017-10-16 | $19.07 | $19.38 | $19.02 | $19.27 | $16.14 | 5,292,213 |
| 2017-10-13 | $18.81 | $19.17 | $18.49 | $18.92 | $15.85 | 5,722,064 |
| 2017-10-12 | $19.14 | $19.21 | $18.80 | $18.81 | $15.76 | 4,097,958 |
| 2017-10-11 | $19.28 | $19.31 | $19.09 | $19.12 | $16.02 | 3,313,265 |
| 2017-10-10 | $19.25 | $19.34 | $19.18 | $19.34 | $16.20 | 4,294,386 |
| 2017-10-09 | $19.28 | $19.29 | $19.09 | $19.15 | $16.04 | 2,373,069 |
| 2017-10-06 | $19.34 | $19.43 | $19.12 | $19.22 | $16.10 | 2,664,798 |
| 2017-10-05 | $19.10 | $19.40 | $18.99 | $19.26 | $16.14 | 3,296,545 |
| 2017-10-04 | $19.17 | $19.23 | $19.04 | $19.08 | $15.98 | 2,927,620 |
| 2017-10-03 | $19.26 | $19.26 | $19.01 | $19.17 | $16.06 | 2,615,772 |
| 2017-10-02 | $19.12 | $19.30 | $19.00 | $19.20 | $16.09 | 3,758,182 |
| 2017-09-29 | $18.99 | $19.29 | $18.99 | $19.15 | $16.04 | 4,366,123 |
| 2017-09-28 | $18.99 | $19.08 | $18.83 | $19.03 | $15.94 | 4,069,803 |
| 2017-09-27 | $18.70 | $19.13 | $18.55 | $18.98 | $15.90 | 5,498,662 |
| 2017-09-26 | $18.19 | $18.51 | $18.15 | $18.48 | $15.48 | 4,087,542 |
| 2017-09-25 | $17.95 | $18.22 | $17.89 | $18.14 | $15.20 | 1,980,156 |
| 2017-09-22 | $17.89 | $18.00 | $17.83 | $17.98 | $15.06 | 1,765,038 |
| 2017-09-21 | $17.93 | $18.08 | $17.90 | $17.96 | $15.05 | 1,925,434 |
| 2017-09-20 | $17.65 | $17.96 | $17.53 | $17.94 | $15.03 | 3,364,884 |
| 2017-09-19 | $17.82 | $17.99 | $17.61 | $17.65 | $14.79 | 3,811,003 |
| 2017-09-18 | $17.66 | $17.86 | $17.59 | $17.82 | $14.93 | 5,238,435 |
| 2017-09-15 | $17.50 | $17.66 | $17.49 | $17.62 | $14.76 | 3,988,215 |
| 2017-09-14 | $17.66 | $17.70 | $17.46 | $17.51 | $14.67 | 3,376,624 |
| 2017-09-13 | $17.43 | $17.61 | $17.41 | $17.60 | $14.74 | 3,631,243 |
| 2017-09-12 | $17.07 | $17.52 | $17.05 | $17.49 | $14.65 | 4,140,762 |
| 2017-09-11 | $16.61 | $17.06 | $16.60 | $16.95 | $14.20 | 3,105,416 |
| 2017-09-08 | $16.03 | $16.48 | $15.97 | $16.36 | $13.71 | 3,860,252 |
| 2017-09-07 | $16.54 | $16.54 | $15.84 | $16.05 | $13.45 | 3,868,369 |
| 2017-09-06 | $16.63 | $16.85 | $16.52 | $16.59 | $13.82 | 5,182,698 |
| 2017-09-05 | $17.18 | $17.31 | $16.52 | $16.57 | $13.80 | 3,180,839 |
| 2017-09-01 | $17.23 | $17.45 | $17.21 | $17.36 | $14.46 | 2,249,802 |
| 2017-08-31 | $17.39 | $17.42 | $17.18 | $17.21 | $14.34 | 1,649,591 |
| 2017-08-30 | $17.20 | $17.38 | $17.16 | $17.32 | $14.43 | 1,363,249 |
| 2017-08-29 | $16.99 | $17.24 | $16.89 | $17.19 | $14.32 | 2,507,955 |
| 2017-08-28 | $17.41 | $17.47 | $17.11 | $17.21 | $14.34 | 2,625,781 |
| 2017-08-25 | $17.19 | $17.45 | $17.19 | $17.37 | $14.47 | 1,800,459 |
| 2017-08-24 | $17.17 | $17.26 | $17.07 | $17.16 | $14.30 | 1,877,858 |
| 2017-08-23 | $16.88 | $17.22 | $16.85 | $17.07 | $14.22 | 1,517,004 |
| 2017-08-22 | $16.99 | $17.06 | $16.95 | $17.02 | $14.18 | 1,678,071 |
| 2017-08-21 | $16.89 | $16.95 | $16.73 | $16.89 | $14.07 | 1,755,003 |
| 2017-08-18 | $16.83 | $17.05 | $16.75 | $16.89 | $14.07 | 1,573,033 |
| 2017-08-17 | $17.40 | $17.48 | $16.88 | $16.91 | $14.09 | 1,947,239 |
| 2017-08-16 | $17.60 | $17.67 | $17.37 | $17.44 | $14.53 | 2,297,508 |
| 2017-08-15 | $17.84 | $17.89 | $17.54 | $17.55 | $14.62 | 1,236,086 |
| 2017-08-14 | $17.45 | $17.69 | $17.37 | $17.62 | $14.68 | 1,356,184 |
| 2017-08-11 | $17.33 | $17.53 | $17.13 | $17.25 | $14.37 | 2,497,016 |
| 2017-08-10 | $17.67 | $17.88 | $17.37 | $17.44 | $14.53 | 4,427,117 |
| 2017-08-09 | $17.64 | $17.74 | $17.55 | $17.69 | $14.74 | 5,356,039 |
| 2017-08-08 | $17.69 | $18.11 | $17.62 | $17.87 | $14.89 | 3,150,888 |
| 2017-08-07 | $17.76 | $17.81 | $17.62 | $17.74 | $14.78 | 1,341,639 |
| 2017-08-04 | $17.80 | $17.91 | $17.71 | $17.74 | $14.78 | 1,866,141 |
| 2017-08-03 | $17.62 | $17.73 | $17.52 | $17.64 | $14.70 | 3,297,512 |
| 2017-08-02 | $17.57 | $17.69 | $17.45 | $17.67 | $14.72 | 1,316,645 |
| 2017-08-01 | $17.54 | $17.63 | $17.41 | $17.59 | $14.65 | 1,555,345 |
| 2017-07-31 | $17.35 | $17.50 | $17.28 | $17.43 | $14.52 | 2,196,658 |
| 2017-07-28 | $17.44 | $17.50 | $17.20 | $17.29 | $14.40 | 1,847,921 |
| 2017-07-27 | $17.54 | $17.71 | $17.40 | $17.49 | $14.57 | 2,151,679 |
| 2017-07-26 | $18.10 | $18.10 | $17.47 | $17.49 | $14.57 | 2,777,976 |
| 2017-07-25 | $18.06 | $18.13 | $17.95 | $18.06 | $15.05 | 3,773,511 |
| 2017-07-24 | $17.64 | $17.79 | $17.58 | $17.73 | $14.77 | 2,205,783 |
| 2017-07-21 | $17.71 | $17.84 | $17.56 | $17.62 | $14.68 | 2,156,174 |
| 2017-07-20 | $17.70 | $17.89 | $17.62 | $17.78 | $14.81 | 3,134,921 |
| 2017-07-19 | $17.74 | $17.87 | $17.60 | $17.69 | $14.74 | 2,711,046 |
| 2017-07-18 | $17.57 | $17.72 | $17.53 | $17.66 | $14.71 | 3,190,419 |
| 2017-07-17 | $17.74 | $17.77 | $17.54 | $17.71 | $14.75 | 3,079,455 |
| 2017-07-14 | $17.57 | $17.86 | $17.39 | $17.77 | $14.80 | 4,056,247 |
| 2017-07-13 | $17.42 | $17.59 | $17.31 | $17.55 | $14.62 | 4,343,200 |
| 2017-07-12 | $17.36 | $17.51 | $17.16 | $17.36 | $14.46 | 2,889,183 |
| 2017-07-11 | $17.45 | $17.59 | $17.36 | $17.41 | $14.50 | 3,779,700 |
| 2017-07-10 | $17.43 | $17.59 | $17.34 | $17.45 | $14.54 | 2,551,700 |
| 2017-07-07 | $17.50 | $17.61 | $17.21 | $17.51 | $14.59 | 1,976,269 |
| 2017-07-06 | $17.65 | $17.76 | $17.44 | $17.47 | $14.55 | 2,564,585 |
| 2017-07-05 | $17.83 | $17.83 | $17.57 | $17.65 | $14.70 | 1,910,253 |
| 2017-07-03 | $17.44 | $17.93 | $17.44 | $17.82 | $14.85 | 1,376,968 |
| 2017-06-30 | $17.62 | $17.63 | $17.32 | $17.42 | $14.51 | 2,494,798 |
| 2017-06-29 | $17.77 | $17.87 | $17.35 | $17.57 | $14.64 | 2,276,658 |
| 2017-06-28 | $17.27 | $17.36 | $17.17 | $17.24 | $14.36 | 2,625,255 |
| 2017-06-27 | $17.20 | $17.30 | $17.06 | $17.08 | $14.23 | 2,198,569 |
| 2017-06-26 | $17.00 | $17.29 | $16.89 | $17.05 | $14.20 | 3,886,329 |
| 2017-06-23 | $17.08 | $17.08 | $16.87 | $16.98 | $14.15 | 2,498,133 |
| 2017-06-22 | $16.97 | $17.06 | $16.83 | $16.97 | $14.14 | 3,086,394 |
| 2017-06-21 | $17.27 | $17.27 | $16.99 | $17.01 | $14.17 | 1,999,277 |
| 2017-06-20 | $17.29 | $17.34 | $17.13 | $17.23 | $14.35 | 2,109,714 |
| 2017-06-19 | $17.58 | $17.70 | $17.24 | $17.33 | $14.44 | 2,663,752 |
| 2017-06-16 | $17.60 | $17.60 | $17.38 | $17.49 | $14.57 | 4,617,051 |
| 2017-06-15 | $17.68 | $17.96 | $17.57 | $17.67 | $14.72 | 1,624,512 |
| 2017-06-14 | $17.60 | $17.94 | $17.39 | $17.93 | $14.94 | 2,649,156 |
| 2017-06-13 | $18.29 | $18.40 | $17.71 | $17.83 | $14.85 | 4,872,313 |
| 2017-06-12 | $18.17 | $18.56 | $18.09 | $18.15 | $15.12 | 3,461,295 |
| 2017-06-09 | $17.90 | $18.35 | $17.84 | $18.19 | $15.15 | 3,907,558 |
| 2017-06-08 | $17.05 | $18.06 | $16.97 | $17.73 | $14.77 | 4,680,746 |
| 2017-06-07 | $16.91 | $17.16 | $16.80 | $17.08 | $14.23 | 2,321,800 |
| 2017-06-06 | $16.91 | $17.04 | $16.82 | $16.91 | $14.01 | 3,395,253 |
| 2017-06-05 | $17.09 | $17.39 | $17.09 | $17.14 | $14.20 | 2,472,150 |
| 2017-06-02 | $17.20 | $17.35 | $17.07 | $17.08 | $14.15 | 2,192,014 |
| 2017-06-01 | $17.06 | $17.41 | $16.85 | $17.40 | $14.42 | 3,610,834 |
| 2017-05-31 | $17.02 | $17.09 | $16.63 | $16.94 | $14.04 | 2,903,714 |
| 2017-05-30 | $17.01 | $17.07 | $16.80 | $17.00 | $14.09 | 1,893,648 |
| 2017-05-26 | $17.05 | $17.22 | $16.99 | $17.08 | $14.15 | 2,531,894 |
| 2017-05-25 | $17.21 | $17.28 | $17.02 | $17.12 | $14.19 | 3,054,398 |
| 2017-05-24 | $17.45 | $17.53 | $17.11 | $17.17 | $14.23 | 2,528,938 |
| 2017-05-23 | $17.25 | $17.55 | $17.13 | $17.44 | $14.45 | 1,903,655 |
| 2017-05-22 | $17.23 | $17.29 | $17.01 | $17.23 | $14.28 | 2,579,928 |
| 2017-05-19 | $17.25 | $17.45 | $17.13 | $17.16 | $14.22 | 1,842,141 |
| 2017-05-18 | $17.22 | $17.40 | $17.10 | $17.20 | $14.25 | 2,234,021 |
| 2017-05-17 | $17.28 | $17.37 | $16.98 | $17.24 | $14.29 | 5,352,027 |
| 2017-05-16 | $17.81 | $17.84 | $17.57 | $17.75 | $14.71 | 2,314,083 |
| 2017-05-15 | $17.68 | $17.81 | $17.63 | $17.71 | $14.68 | 2,408,575 |
| 2017-05-12 | $17.44 | $17.64 | $17.32 | $17.63 | $14.61 | 2,739,150 |
| 2017-05-11 | $17.96 | $18.05 | $17.60 | $17.62 | $14.60 | 4,228,466 |
| 2017-05-10 | $17.99 | $18.18 | $17.85 | $18.04 | $14.95 | 3,932,754 |
| 2017-05-09 | $18.22 | $18.27 | $17.98 | $18.05 | $14.96 | 4,661,806 |
| 2017-05-08 | $18.37 | $18.44 | $17.98 | $18.12 | $15.02 | 4,303,123 |
| 2017-05-05 | $18.62 | $18.62 | $18.20 | $18.37 | $15.22 | 5,591,687 |
| 2017-05-04 | $17.99 | $18.55 | $17.56 | $18.52 | $15.35 | 20,845,351 |
| 2017-05-03 | $18.44 | $18.85 | $18.34 | $18.82 | $15.60 | 1,213,628 |
| 2017-05-02 | $18.79 | $18.86 | $18.45 | $18.56 | $15.38 | 1,284,233 |
| 2017-05-01 | $18.50 | $18.82 | $18.30 | $18.79 | $15.57 | 2,343,613 |
| 2017-04-28 | $18.70 | $18.79 | $18.31 | $18.35 | $15.21 | 2,069,754 |
| 2017-04-27 | $19.10 | $19.11 | $18.62 | $18.69 | $15.49 | 1,541,295 |
| 2017-04-26 | $18.75 | $19.22 | $18.70 | $19.06 | $15.80 | 3,547,206 |
| 2017-04-25 | $18.92 | $18.98 | $18.74 | $18.75 | $15.54 | 1,679,911 |
| 2017-04-24 | $18.82 | $18.93 | $18.64 | $18.67 | $15.47 | 1,721,597 |
| 2017-04-21 | $18.38 | $18.50 | $18.20 | $18.32 | $15.18 | 2,135,317 |
| 2017-04-20 | $18.24 | $18.41 | $18.12 | $18.37 | $15.22 | 2,009,556 |
| 2017-04-19 | $18.14 | $18.33 | $18.00 | $18.09 | $14.99 | 1,989,051 |
| 2017-04-18 | $17.73 | $18.14 | $17.69 | $18.01 | $14.93 | 3,488,833 |
| 2017-04-17 | $17.61 | $17.96 | $17.51 | $17.95 | $14.88 | 3,129,576 |
| 2017-04-13 | $17.75 | $18.00 | $17.43 | $17.61 | $14.59 | 6,425,671 |
| 2017-04-12 | $18.41 | $18.60 | $18.05 | $18.11 | $15.01 | 4,851,302 |
| 2017-04-11 | $18.20 | $18.49 | $18.12 | $18.44 | $15.28 | 3,287,766 |
| 2017-04-10 | $18.39 | $19.07 | $18.21 | $18.38 | $15.23 | 3,598,836 |
| 2017-04-07 | $18.16 | $18.45 | $18.16 | $18.37 | $15.22 | 2,192,061 |
| 2017-04-06 | $18.03 | $18.48 | $17.91 | $18.42 | $15.27 | 2,355,621 |
| 2017-04-05 | $18.58 | $18.71 | $18.03 | $18.06 | $14.97 | 1,951,528 |
| 2017-04-04 | $18.25 | $18.49 | $18.25 | $18.36 | $15.22 | 1,574,025 |
| 2017-04-03 | $18.47 | $18.61 | $18.21 | $18.39 | $15.24 | 1,840,295 |
| 2017-03-31 | $18.81 | $18.83 | $18.50 | $18.50 | $15.33 | 1,995,422 |
| 2017-03-30 | $18.32 | $18.98 | $18.32 | $18.87 | $15.64 | 2,104,099 |
| 2017-03-29 | $18.34 | $18.40 | $18.16 | $18.32 | $15.18 | 1,844,364 |
| 2017-03-28 | $17.96 | $18.50 | $17.95 | $18.38 | $15.23 | 2,607,208 |
| 2017-03-27 | $17.36 | $18.11 | $17.36 | $18.06 | $14.97 | 2,637,489 |
| 2017-03-24 | $18.28 | $18.42 | $18.03 | $18.18 | $15.07 | 2,293,907 |
| 2017-03-23 | $18.04 | $18.43 | $17.87 | $18.20 | $15.08 | 3,846,130 |
| 2017-03-22 | $17.77 | $18.18 | $17.41 | $18.04 | $14.95 | 4,583,198 |
| 2017-03-21 | $19.02 | $19.05 | $17.83 | $17.90 | $14.83 | 4,297,303 |
| 2017-03-20 | $18.95 | $18.97 | $18.75 | $18.83 | $15.61 | 2,489,234 |
| 2017-03-17 | $19.24 | $19.28 | $18.88 | $19.01 | $15.75 | 9,098,196 |
| 2017-03-16 | $19.20 | $19.32 | $19.04 | $19.25 | $15.95 | 2,294,886 |
| 2017-03-15 | $19.42 | $19.48 | $18.96 | $19.04 | $15.78 | 2,780,681 |
| 2017-03-14 | $19.12 | $19.36 | $18.97 | $19.34 | $16.03 | 1,443,613 |
| 2017-03-13 | $19.26 | $19.41 | $19.20 | $19.26 | $15.96 | 2,308,730 |
| 2017-03-10 | $19.68 | $19.69 | $19.12 | $19.27 | $15.97 | 2,878,501 |
| 2017-03-09 | $19.67 | $19.75 | $19.48 | $19.51 | $16.17 | 3,599,749 |
| 2017-03-08 | $20.21 | $20.22 | $19.54 | $19.56 | $16.21 | 3,407,947 |
| 2017-03-07 | $20.05 | $20.17 | $19.92 | $19.93 | $16.44 | 1,583,295 |
| 2017-03-06 | $20.15 | $20.20 | $19.88 | $20.09 | $16.57 | 1,551,818 |
| 2017-03-03 | $20.21 | $20.43 | $20.11 | $20.38 | $16.81 | 2,182,277 |
| 2017-03-02 | $20.78 | $20.82 | $20.12 | $20.14 | $16.61 | 2,052,432 |
| 2017-03-01 | $20.40 | $20.79 | $20.35 | $20.76 | $17.13 | 2,370,569 |
| 2017-02-28 | $20.03 | $20.16 | $19.89 | $19.94 | $16.45 | 1,765,210 |
| 2017-02-27 | $19.84 | $20.18 | $19.84 | $20.18 | $16.65 | 1,428,741 |
| 2017-02-24 | $19.64 | $20.00 | $19.58 | $19.85 | $16.38 | 2,042,329 |
| 2017-02-23 | $20.13 | $20.22 | $19.91 | $19.99 | $16.49 | 1,843,110 |
| 2017-02-22 | $20.08 | $20.34 | $20.02 | $20.16 | $16.63 | 1,631,975 |
| 2017-02-21 | $20.27 | $20.37 | $20.06 | $20.19 | $16.66 | 1,651,818 |
| 2017-02-17 | $19.99 | $20.14 | $19.92 | $20.12 | $16.60 | 1,371,506 |
| 2017-02-16 | $20.27 | $20.30 | $20.14 | $20.24 | $16.70 | 2,297,667 |
| 2017-02-15 | $20.40 | $20.45 | $20.16 | $20.33 | $16.77 | 2,423,020 |
| 2017-02-14 | $19.92 | $20.35 | $19.79 | $20.31 | $16.75 | 2,509,555 |
| 2017-02-13 | $19.85 | $20.15 | $19.83 | $19.89 | $16.41 | 2,195,359 |
| 2017-02-10 | $19.80 | $19.85 | $19.62 | $19.73 | $16.28 | 1,567,056 |
| 2017-02-09 | $19.55 | $19.78 | $19.48 | $19.69 | $16.24 | 1,145,713 |
| 2017-02-08 | $19.51 | $19.51 | $19.25 | $19.43 | $16.03 | 1,644,507 |
| 2017-02-07 | $19.93 | $19.96 | $19.54 | $19.65 | $16.21 | 1,971,499 |
| 2017-02-06 | $19.78 | $20.08 | $19.75 | $19.82 | $16.35 | 1,491,610 |
| 2017-02-03 | $19.88 | $20.04 | $19.75 | $20.01 | $16.51 | 1,893,800 |
| 2017-02-02 | $19.67 | $19.78 | $19.47 | $19.58 | $16.15 | 2,037,202 |
| 2017-02-01 | $20.25 | $20.47 | $19.81 | $19.91 | $16.42 | 1,684,655 |
| 2017-01-31 | $19.96 | $20.11 | $19.81 | $20.00 | $16.50 | 1,744,413 |
| 2017-01-30 | $20.23 | $20.25 | $19.84 | $20.09 | $16.57 | 1,491,385 |
| 2017-01-27 | $20.55 | $20.60 | $20.31 | $20.38 | $16.81 | 1,416,838 |
| 2017-01-26 | $20.62 | $20.84 | $20.42 | $20.62 | $17.01 | 2,668,764 |
| 2017-01-25 | $20.22 | $20.66 | $20.22 | $20.57 | $16.97 | 2,988,069 |
| 2017-01-24 | $19.42 | $19.97 | $19.34 | $19.93 | $16.44 | 3,081,762 |
| 2017-01-23 | $19.32 | $19.47 | $19.20 | $19.34 | $15.95 | 2,130,475 |
| 2017-01-20 | $19.46 | $19.67 | $19.34 | $19.41 | $16.01 | 2,101,828 |
| 2017-01-19 | $19.61 | $19.78 | $19.33 | $19.44 | $16.04 | 1,757,706 |
| 2017-01-18 | $19.52 | $19.54 | $19.28 | $19.48 | $16.07 | 3,404,850 |
| 2017-01-17 | $19.66 | $19.74 | $19.38 | $19.41 | $16.01 | 4,029,379 |
| 2017-01-13 | $20.20 | $20.56 | $19.76 | $19.89 | $16.41 | 7,422,615 |
| 2017-01-12 | $20.45 | $20.47 | $20.00 | $20.27 | $16.72 | 2,538,104 |
| 2017-01-11 | $20.39 | $20.58 | $20.22 | $20.58 | $16.98 | 2,540,248 |
| 2017-01-10 | $20.06 | $20.45 | $20.01 | $20.41 | $16.84 | 1,857,810 |
| 2017-01-09 | $20.18 | $20.18 | $19.91 | $20.05 | $16.54 | 2,249,919 |
| 2017-01-06 | $20.22 | $20.40 | $20.12 | $20.26 | $16.71 | 1,858,499 |
| 2017-01-05 | $20.35 | $20.49 | $19.91 | $20.11 | $16.59 | 1,714,609 |
| 2017-01-04 | $20.09 | $20.40 | $20.08 | $20.33 | $16.77 | 2,132,337 |
| 2017-01-03 | $20.45 | $20.56 | $19.84 | $20.00 | $16.50 | 2,049,392 |
| 2016-12-30 | $20.10 | $20.20 | $20.00 | $20.01 | $16.51 | 1,728,568 |
| 2016-12-29 | $20.28 | $20.38 | $19.95 | $20.04 | $16.53 | 1,825,691 |
| 2016-12-28 | $20.54 | $20.59 | $20.20 | $20.26 | $16.71 | 1,126,948 |
| 2016-12-27 | $20.52 | $20.58 | $20.40 | $20.58 | $16.98 | 841,043 |
| 2016-12-23 | $20.35 | $20.49 | $20.31 | $20.48 | $16.89 | 972,244 |
| 2016-12-22 | $20.42 | $20.50 | $20.23 | $20.39 | $16.82 | 1,287,194 |
| 2016-12-21 | $20.32 | $20.41 | $20.17 | $20.36 | $16.80 | 1,343,363 |
| 2016-12-20 | $19.94 | $20.30 | $19.86 | $20.30 | $16.75 | 1,528,251 |
| 2016-12-19 | $19.62 | $19.84 | $19.55 | $19.75 | $16.29 | 2,228,013 |
| 2016-12-16 | $20.00 | $20.17 | $19.65 | $19.65 | $16.21 | 3,454,380 |
| 2016-12-15 | $20.07 | $20.36 | $19.74 | $19.99 | $16.49 | 3,396,354 |
| 2016-12-14 | $19.62 | $20.17 | $19.59 | $19.79 | $16.33 | 2,631,642 |
| 2016-12-13 | $19.91 | $20.05 | $19.61 | $19.89 | $16.41 | 2,034,486 |
| 2016-12-12 | $20.37 | $20.45 | $19.83 | $19.87 | $16.39 | 3,239,108 |
| 2016-12-09 | $20.60 | $20.62 | $20.38 | $20.49 | $16.90 | 3,889,269 |
| 2016-12-08 | $20.45 | $20.76 | $20.30 | $20.61 | $17.00 | 2,250,426 |
| 2016-12-07 | $20.36 | $20.37 | $20.18 | $20.28 | $16.73 | 2,978,196 |
| 2016-12-06 | $20.04 | $20.38 | $19.86 | $20.38 | $16.75 | 2,876,226 |
| 2016-12-05 | $19.66 | $19.91 | $19.60 | $19.91 | $16.37 | 2,250,244 |
| 2016-12-02 | $19.40 | $19.57 | $19.27 | $19.41 | $15.96 | 2,133,328 |
| 2016-12-01 | $19.32 | $19.69 | $19.26 | $19.51 | $16.04 | 2,213,234 |
| 2016-11-30 | $19.00 | $19.18 | $18.97 | $19.08 | $15.69 | 1,666,363 |
| 2016-11-29 | $18.61 | $18.83 | $18.60 | $18.72 | $15.39 | 1,286,651 |
| 2016-11-28 | $18.67 | $18.89 | $18.50 | $18.54 | $15.24 | 1,819,056 |
| 2016-11-25 | $18.70 | $18.77 | $18.62 | $18.71 | $15.38 | 303,275 |
| 2016-11-23 | $19.22 | $19.26 | $18.58 | $18.71 | $15.38 | 1,371,122 |
| 2016-11-22 | $18.57 | $18.65 | $18.41 | $18.57 | $15.27 | 1,653,359 |
| 2016-11-21 | $18.60 | $18.78 | $18.36 | $18.52 | $15.23 | 1,275,283 |
| 2016-11-18 | $18.37 | $18.53 | $18.30 | $18.47 | $15.18 | 1,971,135 |
| 2016-11-17 | $17.96 | $18.49 | $17.96 | $18.36 | $15.09 | 2,684,473 |
| 2016-11-16 | $17.95 | $18.15 | $17.92 | $17.97 | $14.77 | 2,030,746 |
| 2016-11-15 | $18.00 | $18.29 | $17.75 | $18.26 | $15.01 | 1,712,588 |
| 2016-11-14 | $18.17 | $18.88 | $18.07 | $18.21 | $14.97 | 4,056,006 |
| 2016-11-11 | $17.33 | $18.02 | $17.33 | $17.96 | $14.77 | 3,535,890 |
| 2016-11-10 | $16.99 | $17.67 | $16.97 | $17.45 | $14.35 | 4,021,195 |
| 2016-11-09 | $16.02 | $16.77 | $15.78 | $16.70 | $13.73 | 5,272,156 |
| 2016-11-08 | $15.49 | $15.62 | $15.30 | $15.48 | $12.73 | 1,901,492 |
| 2016-11-07 | $15.48 | $15.59 | $15.36 | $15.57 | $12.80 | 1,270,178 |
| 2016-11-04 | $15.04 | $15.26 | $14.92 | $15.11 | $12.42 | 1,520,465 |
| 2016-11-03 | $15.14 | $15.20 | $15.03 | $15.07 | $12.39 | 1,387,891 |
| 2016-11-02 | $15.32 | $15.36 | $15.01 | $15.06 | $12.38 | 1,970,536 |
| 2016-11-01 | $15.50 | $15.57 | $15.23 | $15.43 | $12.69 | 1,540,979 |
| 2016-10-31 | $15.43 | $15.49 | $15.31 | $15.41 | $12.67 | 1,730,182 |
| 2016-10-28 | $15.39 | $15.49 | $15.25 | $15.36 | $12.63 | 2,477,947 |
| 2016-10-27 | $15.45 | $15.50 | $15.30 | $15.34 | $12.61 | 1,901,390 |
| 2016-10-26 | $15.22 | $15.41 | $15.21 | $15.30 | $12.58 | 2,091,504 |
| 2016-10-25 | $15.25 | $15.32 | $15.20 | $15.29 | $12.57 | 2,010,052 |
| 2016-10-24 | $15.43 | $15.46 | $15.23 | $15.25 | $12.54 | 1,854,627 |
| 2016-10-21 | $15.14 | $15.30 | $15.09 | $15.22 | $12.51 | 2,025,273 |
| 2016-10-20 | $15.10 | $15.39 | $15.09 | $15.26 | $12.55 | 2,449,613 |
| 2016-10-19 | $14.78 | $15.18 | $14.78 | $15.15 | $12.45 | 2,171,659 |
| 2016-10-18 | $14.91 | $14.91 | $14.60 | $14.73 | $12.11 | 2,407,118 |
| 2016-10-17 | $14.82 | $14.92 | $14.67 | $14.71 | $12.09 | 2,637,742 |
| 2016-10-14 | $15.15 | $15.25 | $14.61 | $14.81 | $12.18 | 4,880,605 |
| 2016-10-13 | $15.32 | $15.34 | $14.98 | $15.06 | $12.38 | 3,176,024 |
| 2016-10-12 | $15.61 | $15.66 | $15.46 | $15.48 | $12.73 | 1,571,453 |
| 2016-10-11 | $15.71 | $15.80 | $15.51 | $15.58 | $12.81 | 2,201,214 |
| 2016-10-10 | $15.75 | $15.83 | $15.68 | $15.72 | $12.92 | 1,586,985 |
| 2016-10-07 | $15.59 | $15.68 | $15.46 | $15.63 | $12.85 | 1,811,983 |
| 2016-10-06 | $15.69 | $15.78 | $15.54 | $15.64 | $12.86 | 2,651,069 |
| 2016-10-05 | $15.41 | $15.73 | $15.38 | $15.70 | $12.91 | 3,298,972 |
| 2016-10-04 | $15.23 | $15.43 | $15.20 | $15.31 | $12.59 | 1,966,314 |
| 2016-10-03 | $15.07 | $15.25 | $15.02 | $15.14 | $12.45 | 1,678,960 |
| 2016-09-30 | $15.05 | $15.29 | $14.97 | $15.23 | $12.52 | 1,704,856 |
| 2016-09-29 | $15.13 | $15.24 | $14.85 | $14.93 | $12.27 | 1,747,413 |
| 2016-09-28 | $15.04 | $15.17 | $14.90 | $15.17 | $12.47 | 1,494,315 |
| 2016-09-27 | $14.79 | $14.95 | $14.75 | $14.95 | $12.29 | 2,135,838 |
| 2016-09-26 | $14.99 | $15.14 | $14.85 | $14.86 | $12.22 | 1,774,379 |
| 2016-09-23 | $15.22 | $15.39 | $15.21 | $15.24 | $12.53 | 1,276,589 |
| 2016-09-22 | $15.16 | $15.32 | $15.16 | $15.30 | $12.58 | 1,520,678 |
| 2016-09-21 | $15.15 | $15.23 | $15.00 | $15.14 | $12.45 | 1,391,613 |
| 2016-09-20 | $15.22 | $15.28 | $15.05 | $15.05 | $12.37 | 1,102,639 |
| 2016-09-19 | $15.14 | $15.27 | $15.04 | $15.11 | $12.42 | 1,273,144 |
| 2016-09-16 | $15.04 | $15.09 | $14.95 | $15.06 | $12.38 | 2,741,977 |
| 2016-09-15 | $14.99 | $15.18 | $14.94 | $15.16 | $12.46 | 1,454,470 |
| 2016-09-14 | $15.15 | $15.18 | $14.99 | $15.00 | $12.33 | 2,065,990 |
| 2016-09-13 | $15.02 | $15.18 | $14.82 | $15.14 | $12.45 | 3,419,140 |
| 2016-09-12 | $15.05 | $15.25 | $14.92 | $15.24 | $12.53 | 2,410,652 |
| 2016-09-09 | $15.18 | $15.27 | $15.10 | $15.11 | $12.42 | 1,990,316 |
| 2016-09-08 | $15.19 | $15.25 | $15.09 | $15.18 | $12.48 | 1,110,891 |
| 2016-09-07 | $15.01 | $15.19 | $14.91 | $15.18 | $12.48 | 2,813,674 |
| 2016-09-06 | $15.50 | $15.50 | $15.08 | $15.11 | $12.37 | 1,748,957 |
| 2016-09-02 | $15.32 | $15.48 | $15.21 | $15.48 | $12.67 | 2,222,753 |
| 2016-09-01 | $15.45 | $15.45 | $15.19 | $15.24 | $12.47 | 2,378,982 |
| 2016-08-31 | $15.38 | $15.42 | $15.25 | $15.38 | $12.59 | 3,006,526 |
| 2016-08-30 | $15.29 | $15.35 | $15.13 | $15.35 | $12.56 | 2,554,483 |
| 2016-08-29 | $15.16 | $15.34 | $15.14 | $15.24 | $12.47 | 2,035,861 |
| 2016-08-26 | $15.05 | $15.18 | $14.97 | $15.14 | $12.39 | 4,586,216 |
| 2016-08-25 | $14.88 | $15.08 | $14.88 | $15.00 | $12.27 | 2,489,317 |
| 2016-08-24 | $15.06 | $15.08 | $14.88 | $14.91 | $12.20 | 2,086,234 |
| 2016-08-23 | $15.01 | $15.13 | $15.00 | $15.02 | $12.29 | 2,049,292 |
| 2016-08-22 | $15.03 | $15.13 | $15.00 | $15.07 | $12.33 | 1,131,400 |
| 2016-08-19 | $15.05 | $15.12 | $15.02 | $15.10 | $12.36 | 2,648,481 |
| 2016-08-18 | $15.08 | $15.17 | $15.03 | $15.13 | $12.38 | 1,012,745 |
| 2016-08-17 | $15.04 | $15.15 | $15.02 | $15.07 | $12.33 | 1,267,434 |
| 2016-08-16 | $15.16 | $15.20 | $15.06 | $15.09 | $12.35 | 1,323,208 |
| 2016-08-15 | $15.01 | $15.20 | $14.99 | $15.19 | $12.43 | 1,466,451 |
| 2016-08-12 | $14.70 | $14.94 | $14.67 | $14.94 | $12.23 | 2,596,288 |
| 2016-08-11 | $14.91 | $14.94 | $14.82 | $14.89 | $12.18 | 1,539,490 |
| 2016-08-10 | $14.99 | $15.03 | $14.85 | $14.86 | $12.16 | 1,369,964 |
| 2016-08-09 | $14.98 | $15.09 | $14.98 | $15.04 | $12.31 | 1,125,769 |
| 2016-08-08 | $15.08 | $15.17 | $14.99 | $15.00 | $12.27 | 1,424,875 |
| 2016-08-05 | $14.84 | $15.08 | $14.82 | $15.08 | $12.34 | 1,907,175 |
| 2016-08-04 | $14.64 | $14.76 | $14.62 | $14.67 | $12.00 | 1,262,498 |
| 2016-08-03 | $14.39 | $14.67 | $14.39 | $14.64 | $11.98 | 1,589,177 |
| 2016-08-02 | $14.41 | $14.49 | $14.29 | $14.36 | $11.75 | 1,637,646 |
| 2016-08-01 | $14.61 | $14.68 | $14.44 | $14.45 | $11.82 | 2,208,795 |
| 2016-07-29 | $14.60 | $14.74 | $14.55 | $14.56 | $11.91 | 3,787,463 |
| 2016-07-28 | $14.69 | $14.73 | $14.56 | $14.69 | $12.02 | 923,329 |
| 2016-07-27 | $14.75 | $14.87 | $14.66 | $14.70 | $12.03 | 2,024,979 |
| 2016-07-26 | $14.56 | $14.74 | $14.50 | $14.72 | $12.05 | 1,524,155 |
| 2016-07-25 | $14.65 | $14.72 | $14.56 | $14.61 | $11.96 | 478,835 |
| 2016-07-22 | $14.58 | $14.73 | $14.53 | $14.71 | $12.04 | 353,480 |
| 2016-07-21 | $14.67 | $14.73 | $14.54 | $14.55 | $11.91 | 2,112,931 |
| 2016-07-20 | $14.75 | $14.78 | $14.61 | $14.69 | $12.02 | 1,040,254 |
| 2016-07-19 | $14.58 | $14.75 | $14.47 | $14.69 | $12.02 | 1,462,657 |
| 2016-07-18 | $14.81 | $14.81 | $14.58 | $14.61 | $11.96 | 2,093,219 |
| 2016-07-15 | $14.58 | $14.75 | $14.40 | $14.57 | $11.92 | 4,150,628 |
| 2016-07-14 | $14.57 | $14.59 | $14.40 | $14.49 | $11.86 | 3,504,745 |
| 2016-07-13 | $14.20 | $14.30 | $14.10 | $14.24 | $11.65 | 2,139,906 |
| 2016-07-12 | $14.21 | $14.29 | $14.13 | $14.24 | $11.65 | 2,621,011 |
| 2016-07-11 | $13.91 | $14.07 | $13.86 | $13.98 | $11.44 | 2,137,152 |
| 2016-07-08 | $13.71 | $13.87 | $13.67 | $13.79 | $11.28 | 1,995,616 |
| 2016-07-07 | $13.31 | $13.59 | $13.30 | $13.49 | $11.04 | 1,643,179 |
| 2016-07-06 | $12.97 | $13.32 | $12.86 | $13.28 | $10.87 | 2,130,887 |
| 2016-07-05 | $13.42 | $13.47 | $12.94 | $13.13 | $10.74 | 2,588,190 |
| 2016-07-01 | $13.64 | $13.77 | $13.50 | $13.60 | $11.13 | 1,889,868 |
| 2016-06-30 | $13.48 | $13.78 | $13.30 | $13.78 | $11.28 | 3,198,902 |
| 2016-06-29 | $13.28 | $13.41 | $13.15 | $13.36 | $10.93 | 2,113,115 |
| 2016-06-28 | $12.77 | $13.14 | $12.71 | $13.09 | $10.71 | 3,200,111 |
| 2016-06-27 | $12.92 | $12.92 | $12.46 | $12.54 | $10.26 | 3,977,252 |
| 2016-06-24 | $13.09 | $13.46 | $12.97 | $13.14 | $10.75 | 3,097,600 |
| 2016-06-23 | $13.86 | $14.12 | $13.85 | $14.10 | $11.54 | 2,622,754 |
| 2016-06-22 | $13.71 | $13.88 | $13.62 | $13.62 | $11.15 | 1,330,426 |
| 2016-06-21 | $13.74 | $13.76 | $13.57 | $13.68 | $11.19 | 1,314,564 |
| 2016-06-20 | $13.82 | $14.04 | $13.67 | $13.68 | $11.19 | 1,831,325 |
| 2016-06-17 | $13.45 | $13.64 | $13.41 | $13.56 | $11.10 | 5,614,685 |
| 2016-06-16 | $13.46 | $13.52 | $13.23 | $13.46 | $11.01 | 2,952,171 |
| 2016-06-15 | $13.44 | $13.79 | $13.38 | $13.59 | $11.12 | 3,551,319 |
| 2016-06-14 | $13.60 | $13.72 | $13.31 | $13.35 | $10.92 | 2,568,683 |
| 2016-06-13 | $13.86 | $13.97 | $13.67 | $13.68 | $11.19 | 2,604,848 |
| 2016-06-10 | $13.93 | $13.98 | $13.77 | $13.92 | $11.39 | 2,814,896 |
| 2016-06-09 | $14.23 | $14.23 | $14.01 | $14.10 | $11.54 | 1,490,624 |
| 2016-06-08 | $14.30 | $14.39 | $14.28 | $14.34 | $11.73 | 1,037,241 |
| 2016-06-07 | $14.43 | $14.49 | $14.34 | $14.36 | $11.69 | 1,374,270 |
| 2016-06-06 | $14.37 | $14.61 | $14.36 | $14.44 | $11.76 | 2,239,738 |
| 2016-06-03 | $14.44 | $14.44 | $13.95 | $14.33 | $11.67 | 2,426,264 |
| 2016-06-02 | $14.58 | $14.70 | $14.50 | $14.70 | $11.97 | 1,309,546 |
| 2016-06-01 | $14.43 | $14.64 | $14.31 | $14.63 | $11.91 | 1,367,299 |
| 2016-05-31 | $14.65 | $14.71 | $14.49 | $14.56 | $11.86 | 2,003,618 |
| 2016-05-27 | $14.48 | $14.60 | $14.44 | $14.57 | $11.87 | 1,839,414 |
| 2016-05-26 | $14.63 | $14.63 | $14.36 | $14.48 | $11.79 | 1,766,977 |
| 2016-05-25 | $14.58 | $14.77 | $14.56 | $14.61 | $11.90 | 1,802,056 |
| 2016-05-24 | $14.34 | $14.55 | $14.26 | $14.47 | $11.78 | 1,632,990 |
| 2016-05-23 | $14.21 | $14.29 | $14.06 | $14.20 | $11.56 | 1,544,357 |
| 2016-05-20 | $14.13 | $14.30 | $14.11 | $14.22 | $11.58 | 1,354,890 |
| 2016-05-19 | $14.11 | $14.33 | $13.91 | $14.08 | $11.47 | 1,279,143 |
| 2016-05-18 | $13.62 | $14.26 | $13.62 | $14.23 | $11.59 | 2,288,873 |
| 2016-05-17 | $13.65 | $13.83 | $13.54 | $13.61 | $11.08 | 1,931,161 |
| 2016-05-16 | $13.57 | $13.80 | $13.53 | $13.72 | $11.17 | 1,170,401 |
| 2016-05-13 | $13.72 | $13.88 | $13.47 | $13.54 | $11.03 | 1,731,409 |
| 2016-05-12 | $13.86 | $13.98 | $13.65 | $13.76 | $11.21 | 1,681,839 |
| 2016-05-11 | $13.80 | $13.98 | $13.79 | $13.79 | $11.23 | 1,151,974 |
| 2016-05-10 | $13.67 | $13.93 | $13.66 | $13.88 | $11.30 | 1,160,576 |
| 2016-05-09 | $13.60 | $13.71 | $13.52 | $13.59 | $11.07 | 1,321,614 |
| 2016-05-06 | $13.48 | $13.66 | $13.47 | $13.64 | $11.11 | 1,443,655 |
| 2016-05-05 | $13.66 | $13.78 | $13.57 | $13.62 | $11.09 | 1,512,910 |
| 2016-05-04 | $13.75 | $13.91 | $13.53 | $13.65 | $11.12 | 1,873,244 |
| 2016-05-03 | $14.01 | $14.03 | $13.80 | $13.94 | $11.35 | 1,873,479 |
| 2016-05-02 | $14.18 | $14.25 | $14.04 | $14.24 | $11.60 | 1,746,517 |
| 2016-04-29 | $14.10 | $14.16 | $13.94 | $14.08 | $11.47 | 2,628,005 |
| 2016-04-28 | $14.25 | $14.40 | $14.12 | $14.17 | $11.54 | 2,255,084 |
| 2016-04-27 | $14.48 | $14.51 | $14.30 | $14.39 | $11.72 | 2,523,378 |
| 2016-04-26 | $14.43 | $14.50 | $14.34 | $14.40 | $11.73 | 3,614,267 |
| 2016-04-25 | $14.36 | $14.51 | $14.27 | $14.37 | $11.70 | 1,355,835 |
| 2016-04-22 | $14.42 | $14.59 | $14.42 | $14.51 | $11.82 | 2,351,544 |
| 2016-04-21 | $14.50 | $14.64 | $14.39 | $14.39 | $11.72 | 1,711,755 |
| 2016-04-20 | $14.32 | $14.54 | $14.23 | $14.51 | $11.82 | 1,998,281 |
| 2016-04-19 | $14.14 | $14.26 | $14.09 | $14.26 | $11.61 | 2,630,559 |
| 2016-04-18 | $13.82 | $14.16 | $13.69 | $14.08 | $11.47 | 2,912,187 |
| 2016-04-15 | $13.70 | $13.90 | $13.62 | $13.86 | $11.29 | 2,421,507 |
| 2016-04-14 | $13.64 | $13.92 | $13.60 | $13.74 | $11.19 | 2,116,651 |
| 2016-04-13 | $13.40 | $13.73 | $13.38 | $13.68 | $11.14 | 2,664,572 |
| 2016-04-12 | $13.05 | $13.30 | $13.02 | $13.28 | $10.81 | 2,821,953 |
| 2016-04-11 | $12.97 | $13.17 | $12.95 | $12.99 | $10.58 | 1,504,527 |
| 2016-04-08 | $12.90 | $13.14 | $12.83 | $12.89 | $10.50 | 1,688,641 |
| 2016-04-07 | $12.91 | $12.95 | $12.63 | $12.74 | $10.37 | 1,384,768 |
| 2016-04-06 | $12.89 | $13.07 | $12.80 | $13.07 | $10.64 | 1,227,476 |
| 2016-04-05 | $13.06 | $13.11 | $12.88 | $12.91 | $10.51 | 1,604,383 |
| 2016-04-04 | $13.14 | $13.34 | $13.02 | $13.24 | $10.78 | 1,703,790 |
| 2016-04-01 | $12.97 | $13.14 | $12.87 | $13.10 | $10.67 | 1,552,116 |
| 2016-03-31 | $13.15 | $13.21 | $12.93 | $13.10 | $10.67 | 1,749,244 |
| 2016-03-30 | $13.18 | $13.37 | $13.11 | $13.19 | $10.74 | 1,468,066 |
| 2016-03-29 | $12.99 | $13.09 | $12.77 | $13.09 | $10.66 | 2,209,919 |
| 2016-03-28 | $13.05 | $13.12 | $12.95 | $13.06 | $10.64 | 1,011,572 |
| 2016-03-24 | $12.97 | $13.04 | $12.81 | $13.04 | $10.62 | 1,319,201 |
| 2016-03-23 | $13.28 | $13.34 | $13.08 | $13.08 | $10.65 | 1,502,654 |
| 2016-03-22 | $13.26 | $13.37 | $13.14 | $13.31 | $10.84 | 1,611,365 |
| 2016-03-21 | $13.28 | $13.42 | $13.19 | $13.36 | $10.88 | 1,036,406 |
| 2016-03-18 | $13.06 | $13.37 | $13.00 | $13.32 | $10.85 | 4,699,930 |
| 2016-03-17 | $12.92 | $13.00 | $12.73 | $12.98 | $10.57 | 2,013,072 |
| 2016-03-16 | $13.01 | $13.23 | $12.87 | $12.97 | $10.56 | 1,923,604 |
| 2016-03-15 | $13.03 | $13.13 | $12.99 | $13.08 | $10.65 | 1,348,215 |
| 2016-03-14 | $13.19 | $13.28 | $13.04 | $13.20 | $10.75 | 1,446,893 |
| 2016-03-11 | $12.89 | $13.24 | $12.84 | $13.23 | $10.77 | 1,341,427 |
| 2016-03-10 | $12.79 | $12.88 | $12.54 | $12.78 | $10.41 | 1,489,852 |
| 2016-03-09 | $12.84 | $12.89 | $12.62 | $12.65 | $10.30 | 1,131,783 |
| 2016-03-08 | $13.05 | $13.11 | $12.79 | $12.81 | $10.37 | 2,118,000 |
| 2016-03-07 | $13.10 | $13.23 | $13.02 | $13.19 | $10.68 | 1,404,042 |
| 2016-03-04 | $13.07 | $13.24 | $13.02 | $13.20 | $10.69 | 2,009,310 |
| 2016-03-03 | $12.88 | $13.10 | $12.84 | $13.01 | $10.54 | 2,013,919 |
| 2016-03-02 | $12.50 | $12.92 | $12.47 | $12.86 | $10.42 | 2,644,688 |
| 2016-03-01 | $12.12 | $12.64 | $12.09 | $12.50 | $10.12 | 4,248,979 |
| 2016-02-29 | $12.44 | $12.49 | $12.00 | $12.02 | $9.73 | 4,522,643 |
| 2016-02-26 | $12.32 | $12.67 | $12.26 | $12.47 | $10.10 | 2,916,699 |
| 2016-02-25 | $11.96 | $12.17 | $11.90 | $12.17 | $9.86 | 1,612,485 |
| 2016-02-24 | $11.97 | $11.99 | $11.66 | $11.95 | $9.68 | 3,854,554 |
| 2016-02-23 | $12.38 | $12.38 | $12.03 | $12.15 | $9.84 | 1,940,465 |
| 2016-02-22 | $12.35 | $12.46 | $12.34 | $12.42 | $10.06 | 1,338,275 |
| 2016-02-19 | $12.04 | $12.26 | $11.99 | $12.20 | $9.88 | 1,497,870 |
| 2016-02-18 | $12.43 | $12.46 | $12.00 | $12.10 | $9.80 | 1,984,351 |
| 2016-02-17 | $12.54 | $12.65 | $12.33 | $12.38 | $10.03 | 2,570,285 |
| 2016-02-16 | $12.36 | $12.48 | $12.18 | $12.41 | $10.05 | 2,524,174 |
| 2016-02-12 | $11.86 | $12.17 | $11.84 | $12.15 | $9.84 | 3,414,429 |
| 2016-02-11 | $11.65 | $11.81 | $11.51 | $11.62 | $9.41 | 2,532,043 |
| 2016-02-10 | $12.15 | $12.36 | $12.02 | $12.02 | $9.73 | 2,564,360 |
| 2016-02-09 | $11.67 | $12.17 | $11.67 | $12.07 | $9.78 | 3,228,821 |
| 2016-02-08 | $12.09 | $12.12 | $11.72 | $11.93 | $9.66 | 4,531,212 |
| 2016-02-05 | $12.51 | $12.66 | $12.30 | $12.33 | $9.99 | 2,038,834 |
| 2016-02-04 | $12.46 | $12.70 | $12.33 | $12.52 | $10.14 | 2,184,631 |
| 2016-02-03 | $12.38 | $12.49 | $11.93 | $12.47 | $10.10 | 3,918,871 |
| 2016-02-02 | $12.46 | $12.50 | $12.16 | $12.26 | $9.93 | 4,236,552 |
| 2016-02-01 | $12.69 | $12.81 | $12.63 | $12.69 | $10.28 | 4,802,111 |
| 2016-01-29 | $12.71 | $12.88 | $12.59 | $12.73 | $10.31 | 5,074,908 |
| 2016-01-28 | $12.63 | $12.82 | $12.55 | $12.67 | $10.26 | 2,493,459 |
| 2016-01-27 | $12.32 | $12.77 | $12.32 | $12.46 | $10.09 | 4,040,880 |
| 2016-01-26 | $12.13 | $12.41 | $12.08 | $12.36 | $10.01 | 5,837,642 |
| 2016-01-25 | $12.46 | $12.50 | $11.99 | $12.05 | $9.76 | 4,832,925 |
| 2016-01-22 | $12.41 | $12.61 | $12.31 | $12.52 | $10.14 | 3,052,133 |
| 2016-01-21 | $12.32 | $12.57 | $12.18 | $12.22 | $9.90 | 2,749,807 |
| 2016-01-20 | $12.32 | $12.45 | $11.89 | $12.31 | $9.97 | 4,664,585 |
| 2016-01-19 | $12.96 | $13.02 | $12.45 | $12.58 | $10.19 | 3,567,147 |
| 2016-01-15 | $12.63 | $12.83 | $12.41 | $12.81 | $10.37 | 3,364,949 |
| 2016-01-14 | $13.10 | $13.22 | $12.82 | $13.11 | $10.62 | 3,895,779 |
| 2016-01-13 | $13.43 | $13.47 | $12.77 | $13.03 | $10.55 | 4,164,265 |
| 2016-01-12 | $13.32 | $13.37 | $13.09 | $13.35 | $10.81 | 3,823,119 |
| 2016-01-11 | $13.38 | $13.57 | $13.01 | $13.15 | $10.65 | 3,625,181 |
| 2016-01-08 | $13.56 | $13.60 | $13.09 | $13.11 | $10.62 | 3,313,241 |
| 2016-01-07 | $13.74 | $13.88 | $13.39 | $13.40 | $10.85 | 5,756,876 |
| 2016-01-06 | $13.97 | $14.09 | $13.83 | $14.03 | $11.36 | 3,074,253 |
| 2016-01-05 | $14.20 | $14.27 | $14.02 | $14.19 | $11.49 | 3,959,749 |
| 2016-01-04 | $14.22 | $14.24 | $13.91 | $14.16 | $11.47 | 4,333,406 |
| 2015-12-31 | $14.62 | $14.73 | $14.51 | $14.52 | $11.76 | 1,361,326 |
| 2015-12-30 | $14.84 | $14.86 | $14.69 | $14.71 | $11.91 | 1,215,216 |
| 2015-12-29 | $14.78 | $14.90 | $14.68 | $14.87 | $12.04 | 1,359,482 |
| 2015-12-28 | $14.61 | $14.66 | $14.38 | $14.66 | $11.87 | 1,585,876 |
| 2015-12-24 | $14.57 | $14.75 | $14.55 | $14.70 | $11.91 | 514,637 |
| 2015-12-23 | $14.51 | $14.64 | $14.45 | $14.62 | $11.84 | 1,162,435 |
| 2015-12-22 | $14.39 | $14.47 | $14.21 | $14.43 | $11.69 | 1,552,231 |
| 2015-12-21 | $14.41 | $14.47 | $14.18 | $14.31 | $11.59 | 2,808,768 |
| 2015-12-18 | $14.60 | $14.70 | $14.22 | $14.30 | $11.58 | 7,819,611 |
| 2015-12-17 | $14.90 | $15.03 | $14.66 | $14.78 | $11.97 | 2,597,523 |
| 2015-12-16 | $14.69 | $15.00 | $14.43 | $14.90 | $12.07 | 3,161,676 |
| 2015-12-15 | $14.32 | $14.63 | $14.31 | $14.56 | $11.79 | 2,032,760 |
| 2015-12-14 | $14.21 | $14.35 | $14.00 | $14.17 | $11.48 | 2,478,211 |
| 2015-12-11 | $14.25 | $14.39 | $14.08 | $14.17 | $11.48 | 1,615,037 |
| 2015-12-10 | $14.28 | $14.64 | $14.19 | $14.47 | $11.72 | 2,416,472 |
| 2015-12-09 | $14.40 | $14.59 | $14.15 | $14.28 | $11.57 | 2,809,597 |
| 2015-12-08 | $14.61 | $14.61 | $14.36 | $14.52 | $11.71 | 2,496,016 |
| 2015-12-07 | $14.84 | $14.88 | $14.59 | $14.75 | $11.90 | 1,841,160 |
| 2015-12-04 | $14.64 | $14.96 | $14.57 | $14.89 | $12.01 | 1,588,347 |
| 2015-12-03 | $14.90 | $14.95 | $14.55 | $14.57 | $11.75 | 1,681,726 |
| 2015-12-02 | $14.96 | $14.97 | $14.74 | $14.76 | $11.90 | 1,656,441 |
| 2015-12-01 | $14.96 | $15.05 | $14.84 | $14.90 | $12.02 | 2,042,870 |
| 2015-11-30 | $14.95 | $14.99 | $14.84 | $14.87 | $11.99 | 1,876,607 |
| 2015-11-27 | $14.93 | $14.96 | $14.81 | $14.89 | $12.01 | 874,095 |
| 2015-11-25 | $14.95 | $14.97 | $14.81 | $14.89 | $12.01 | 1,026,758 |
| 2015-11-24 | $14.67 | $14.97 | $14.66 | $14.92 | $12.03 | 1,885,819 |
| 2015-11-23 | $15.00 | $15.03 | $14.79 | $14.80 | $11.94 | 2,365,874 |
| 2015-11-20 | $15.00 | $15.01 | $14.87 | $14.97 | $12.07 | 1,362,633 |
| 2015-11-19 | $14.90 | $14.97 | $14.77 | $14.94 | $12.05 | 1,139,743 |
| 2015-11-18 | $14.75 | $14.93 | $14.73 | $14.92 | $12.03 | 2,410,188 |
| 2015-11-17 | $14.75 | $14.86 | $14.65 | $14.72 | $11.87 | 2,398,858 |
| 2015-11-16 | $14.54 | $14.75 | $14.43 | $14.75 | $11.90 | 1,427,423 |
| 2015-11-13 | $14.63 | $14.77 | $14.49 | $14.57 | $11.75 | 1,213,299 |
| 2015-11-12 | $15.05 | $15.09 | $14.67 | $14.71 | $11.86 | 2,278,595 |
| 2015-11-11 | $15.40 | $15.47 | $15.14 | $15.14 | $12.21 | 1,971,690 |
| 2015-11-10 | $15.22 | $15.36 | $15.19 | $15.36 | $12.39 | 2,138,942 |
| 2015-11-09 | $15.27 | $15.42 | $15.10 | $15.26 | $12.31 | 3,149,698 |
| 2015-11-06 | $14.98 | $15.32 | $14.98 | $15.20 | $12.26 | 3,928,350 |
| 2015-11-05 | $14.50 | $14.78 | $14.47 | $14.67 | $11.83 | 2,433,492 |
| 2015-11-04 | $14.36 | $14.55 | $14.27 | $14.49 | $11.69 | 1,696,006 |
| 2015-11-03 | $14.36 | $14.47 | $14.27 | $14.32 | $11.55 | 1,973,443 |
| 2015-11-02 | $14.26 | $14.45 | $14.20 | $14.43 | $11.64 | 3,012,506 |
| 2015-10-30 | $14.47 | $14.55 | $14.15 | $14.18 | $11.44 | 2,371,098 |
| 2015-10-29 | $14.48 | $14.75 | $14.40 | $14.50 | $11.69 | 2,483,464 |
| 2015-10-28 | $13.79 | $14.53 | $13.79 | $14.50 | $11.69 | 3,113,873 |
| 2015-10-27 | $13.82 | $14.00 | $13.67 | $13.78 | $11.11 | 1,855,810 |
| 2015-10-26 | $13.95 | $14.14 | $13.79 | $13.95 | $11.25 | 2,345,907 |
| 2015-10-23 | $13.94 | $14.02 | $13.82 | $13.95 | $11.25 | 4,628,772 |
| 2015-10-22 | $13.79 | $14.05 | $13.78 | $13.83 | $11.15 | 1,655,398 |
| 2015-10-21 | $14.03 | $14.15 | $13.67 | $13.68 | $11.03 | 2,301,866 |
| 2015-10-20 | $13.81 | $14.04 | $13.76 | $14.00 | $11.29 | 1,684,135 |
| 2015-10-19 | $13.68 | $14.06 | $13.63 | $13.76 | $11.10 | 3,368,671 |
| 2015-10-16 | $13.54 | $13.92 | $13.53 | $13.80 | $11.13 | 945,863 |
| 2015-10-15 | $13.90 | $13.98 | $13.79 | $13.96 | $11.26 | 3,053,236 |
| 2015-10-14 | $14.13 | $14.17 | $13.71 | $13.77 | $11.11 | 2,994,964 |
| 2015-10-13 | $14.27 | $14.42 | $14.17 | $14.19 | $11.44 | 2,047,787 |
| 2015-10-12 | $14.27 | $14.39 | $14.22 | $14.33 | $11.56 | 1,538,426 |
| 2015-10-09 | $14.41 | $14.57 | $14.26 | $14.30 | $11.53 | 1,568,839 |
| 2015-10-08 | $14.36 | $14.51 | $14.21 | $14.43 | $11.64 | 2,420,961 |
| 2015-10-07 | $14.36 | $14.43 | $14.16 | $14.39 | $11.61 | 2,470,702 |
| 2015-10-06 | $14.28 | $14.33 | $14.19 | $14.23 | $11.48 | 2,078,705 |
| 2015-10-05 | $14.12 | $14.39 | $14.03 | $14.33 | $11.56 | 1,859,062 |
| 2015-10-02 | $13.84 | $14.01 | $13.43 | $14.01 | $11.30 | 2,866,107 |
| 2015-10-01 | $14.25 | $14.29 | $14.00 | $14.21 | $11.46 | 2,819,552 |
| 2015-09-30 | $14.21 | $14.28 | $14.03 | $14.18 | $11.44 | 2,129,219 |
| 2015-09-29 | $14.01 | $14.10 | $13.89 | $14.00 | $11.29 | 2,366,419 |
| 2015-09-28 | $14.10 | $14.14 | $13.92 | $13.99 | $11.28 | 2,615,270 |
| 2015-09-25 | $14.22 | $14.31 | $14.11 | $14.21 | $11.46 | 2,455,933 |
| 2015-09-24 | $13.86 | $14.03 | $13.76 | $13.99 | $11.28 | 1,525,031 |
| 2015-09-23 | $13.90 | $14.13 | $13.83 | $14.00 | $11.29 | 1,921,616 |
| 2015-09-22 | $13.92 | $14.10 | $13.79 | $13.87 | $11.19 | 1,724,647 |
| 2015-09-21 | $14.16 | $14.31 | $14.06 | $14.16 | $11.42 | 2,174,481 |
| 2015-09-18 | $14.24 | $14.29 | $13.97 | $14.05 | $11.33 | 4,257,810 |
| 2015-09-17 | $14.76 | $14.96 | $14.41 | $14.52 | $11.71 | 3,324,591 |
| 2015-09-16 | $14.76 | $14.84 | $14.51 | $14.80 | $11.94 | 2,400,549 |
| 2015-09-15 | $14.63 | $14.87 | $14.61 | $14.80 | $11.94 | 1,199,211 |
| 2015-09-14 | $14.50 | $14.61 | $14.42 | $14.57 | $11.75 | 2,149,437 |
| 2015-09-11 | $14.50 | $14.60 | $14.41 | $14.50 | $11.69 | 1,908,101 |
| 2015-09-10 | $14.44 | $14.69 | $14.40 | $14.58 | $11.76 | 1,144,748 |
| 2015-09-09 | $14.80 | $14.85 | $14.45 | $14.48 | $11.68 | 1,653,366 |
| 2015-09-08 | $14.55 | $14.69 | $14.40 | $14.68 | $11.79 | 1,485,837 |
| 2015-09-04 | $14.18 | $14.35 | $14.04 | $14.26 | $11.45 | 2,080,475 |
| 2015-09-03 | $14.10 | $14.44 | $14.03 | $14.28 | $11.47 | 1,773,933 |
| 2015-09-02 | $14.10 | $14.13 | $13.67 | $14.08 | $11.31 | 3,190,013 |
First Horizon Corporation (FHN) News Headlines
.jpg)
Big downside for bank stocks if this 'detox' period turns into recession, says Bank of America
Based on the re-rating seen during the Covid-19 pandemic, the average bank stock covered by the firm could plunge 48%.
cnbc.com March 10, 2025.jpg)
Big bank deals stalled by Trump volatility even as officials signal deregulation
None
reuters.com March 14, 2025.jpg)
Regional Banks Seeking a Comeback Are Instead Upended by Tariff War
None
bloomberg.com April 7, 2025Recent First Horizon Corporation (FHN) News
.jpg)
Similar Companies to First Horizon Corporation (FHN) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |