Gentex Corp (GNTX) Exchange: NASDAQ
Data as of April 19, 2024
$33.91 ($0.33) 0.98%
Gentex Corp - Daily Information
Click for more stock information on Gentex Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $33.52 |
| Previous Close | $33.91 |
| High | $33.92 |
| Low | $33.52 |
| Adjusted Open | $33.52 |
| Previous Adjusted Close | $33.91 |
| Adjusted High | $33.92 |
| Adjusted Low | $33.52 |
About Gentex Corp (GNTX)
Gentex Corporation is an American company that designs, manufactures, and distributes products related to interior protection and safety which auto-dims mirrors, lights, and sensors. It started in 1974 and since then the company has grown and today it is one of the global players in the auto industry with a presence in over 20 countries. Gentex has experienced major success in the automotive industry, with sales of over $2.1 billion in 2020. Gentex also has significant research and development investments in order to constantly improve their products and keep up with the every changing auto industry environment.
Invest in Gentex Corp (GNTX)
Historical Stock Data for Gentex Corp (GNTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $33.52 | $33.92 | $33.52 | $33.91 | $33.91 | 1,332,962 |
| 2024-04-18 | $33.67 | $33.81 | $33.42 | $33.58 | $33.58 | 1,249,048 |
| 2024-04-17 | $34.07 | $34.19 | $33.40 | $33.51 | $33.51 | 1,186,939 |
| 2024-04-16 | $33.82 | $33.93 | $33.50 | $33.68 | $33.68 | 1,308,086 |
| 2024-04-15 | $34.56 | $34.56 | $33.72 | $33.94 | $33.94 | 1,126,093 |
| 2024-04-12 | $34.35 | $34.45 | $34.23 | $34.25 | $34.25 | 1,157,355 |
| 2024-04-11 | $35.32 | $35.34 | $34.51 | $34.63 | $34.63 | 1,507,370 |
| 2024-04-10 | $35.66 | $35.85 | $35.12 | $35.18 | $35.18 | 1,738,081 |
| 2024-04-09 | $35.90 | $36.18 | $35.81 | $36.15 | $36.15 | 1,110,787 |
| 2024-04-08 | $36.07 | $36.24 | $35.74 | $35.90 | $35.90 | 1,258,070 |
| 2024-04-05 | $35.71 | $35.93 | $35.55 | $35.91 | $35.91 | 1,219,218 |
| 2024-04-04 | $36.18 | $36.25 | $35.37 | $35.59 | $35.59 | 1,328,944 |
| 2024-04-03 | $36.16 | $36.31 | $35.80 | $36.04 | $36.04 | 1,560,623 |
| 2024-04-02 | $35.98 | $36.46 | $35.75 | $36.38 | $36.38 | 1,478,720 |
| 2024-04-01 | $36.23 | $36.23 | $35.86 | $36.14 | $36.14 | 950,108 |
| 2024-03-28 | $36.37 | $36.39 | $36.07 | $36.12 | $36.12 | 1,178,943 |
| 2024-03-27 | $35.93 | $36.41 | $35.86 | $36.31 | $36.31 | 1,610,010 |
| 2024-03-26 | $35.91 | $36.22 | $35.75 | $35.91 | $35.91 | 1,118,998 |
| 2024-03-25 | $36.15 | $36.33 | $35.78 | $35.90 | $35.90 | 1,346,961 |
| 2024-03-22 | $36.43 | $36.49 | $36.07 | $36.16 | $36.16 | 1,503,357 |
| 2024-03-21 | $36.55 | $36.75 | $36.31 | $36.41 | $36.41 | 1,459,246 |
| 2024-03-20 | $36.42 | $36.52 | $36.03 | $36.43 | $36.43 | 1,324,416 |
| 2024-03-19 | $36.04 | $36.32 | $35.95 | $36.25 | $36.25 | 1,065,196 |
| 2024-03-18 | $36.08 | $36.35 | $35.91 | $36.10 | $36.10 | 1,616,736 |
| 2024-03-15 | $36.10 | $36.58 | $35.64 | $35.71 | $35.71 | 2,591,505 |
| 2024-03-14 | $36.02 | $36.11 | $35.67 | $35.93 | $35.93 | 1,471,243 |
| 2024-03-13 | $36.04 | $36.45 | $35.96 | $36.02 | $36.02 | 1,012,375 |
| 2024-03-12 | $36.12 | $36.27 | $35.80 | $36.09 | $36.09 | 1,067,396 |
| 2024-03-11 | $36.21 | $36.39 | $36.00 | $36.03 | $36.03 | 1,260,237 |
| 2024-03-08 | $37.34 | $37.48 | $36.30 | $36.32 | $36.32 | 1,190,012 |
| 2024-03-07 | $36.90 | $37.58 | $36.90 | $37.10 | $37.10 | 1,719,393 |
| 2024-03-06 | $37.03 | $37.25 | $36.68 | $36.94 | $36.94 | 1,404,407 |
| 2024-03-05 | $36.91 | $37.27 | $36.85 | $37.10 | $37.10 | 1,233,059 |
| 2024-03-04 | $36.80 | $37.25 | $36.80 | $36.97 | $36.97 | 1,079,244 |
| 2024-03-01 | $36.50 | $36.78 | $36.40 | $36.76 | $36.76 | 1,295,631 |
| 2024-02-29 | $36.61 | $36.68 | $36.24 | $36.53 | $36.53 | 1,498,058 |
| 2024-02-28 | $36.12 | $36.51 | $36.04 | $36.46 | $36.46 | 1,098,372 |
| 2024-02-27 | $36.25 | $36.51 | $36.18 | $36.42 | $36.42 | 1,630,946 |
| 2024-02-26 | $36.00 | $36.28 | $35.70 | $36.00 | $36.00 | 1,301,872 |
| 2024-02-23 | $35.85 | $36.13 | $35.65 | $36.08 | $36.08 | 1,115,758 |
| 2024-02-22 | $35.17 | $35.77 | $35.15 | $35.76 | $35.76 | 1,559,026 |
| 2024-02-21 | $35.18 | $35.30 | $34.89 | $35.26 | $35.26 | 1,564,830 |
| 2024-02-20 | $34.88 | $35.14 | $34.68 | $35.10 | $35.10 | 1,437,093 |
| 2024-02-16 | $35.05 | $35.28 | $34.78 | $35.12 | $35.12 | 1,042,822 |
| 2024-02-15 | $35.17 | $35.37 | $35.05 | $35.08 | $35.08 | 1,282,215 |
| 2024-02-14 | $35.08 | $35.13 | $34.76 | $34.87 | $34.87 | 1,488,797 |
| 2024-02-13 | $34.53 | $35.05 | $34.21 | $34.77 | $34.77 | 1,675,770 |
| 2024-02-12 | $35.27 | $35.44 | $35.07 | $35.16 | $35.16 | 1,242,841 |
| 2024-02-09 | $35.00 | $35.36 | $34.78 | $35.32 | $35.32 | 1,432,444 |
| 2024-02-08 | $34.60 | $34.93 | $34.42 | $34.91 | $34.91 | 1,258,219 |
| 2024-02-07 | $34.67 | $35.08 | $34.40 | $34.55 | $34.55 | 1,714,148 |
| 2024-02-06 | $33.90 | $34.55 | $33.90 | $34.50 | $34.50 | 1,622,657 |
| 2024-02-05 | $33.74 | $33.95 | $33.57 | $33.90 | $33.90 | 1,192,213 |
| 2024-02-02 | $33.97 | $34.30 | $33.63 | $34.04 | $34.04 | 1,443,262 |
| 2024-02-01 | $33.24 | $34.13 | $33.24 | $34.12 | $34.12 | 1,628,059 |
| 2024-01-31 | $33.60 | $33.92 | $33.09 | $33.13 | $33.13 | 1,565,744 |
| 2024-01-30 | $33.70 | $33.91 | $33.31 | $33.63 | $33.63 | 1,831,404 |
| 2024-01-29 | $33.96 | $34.00 | $33.05 | $33.69 | $33.69 | 2,181,562 |
| 2024-01-26 | $33.73 | $34.33 | $32.23 | $33.92 | $33.92 | 4,260,072 |
| 2024-01-25 | $31.84 | $31.96 | $31.53 | $31.84 | $31.84 | 2,066,839 |
| 2024-01-24 | $32.36 | $32.41 | $31.61 | $31.65 | $31.65 | 1,798,821 |
| 2024-01-23 | $32.76 | $32.89 | $32.15 | $32.16 | $32.16 | 1,080,727 |
| 2024-01-22 | $32.56 | $32.72 | $32.39 | $32.49 | $32.49 | 1,029,063 |
| 2024-01-19 | $32.64 | $32.75 | $32.10 | $32.34 | $32.34 | 1,564,634 |
| 2024-01-18 | $32.47 | $32.69 | $32.17 | $32.60 | $32.60 | 1,458,578 |
| 2024-01-17 | $32.19 | $32.41 | $32.07 | $32.38 | $32.38 | 1,221,524 |
| 2024-01-16 | $31.98 | $32.40 | $31.89 | $32.38 | $32.38 | 1,377,587 |
| 2024-01-12 | $32.77 | $32.91 | $32.15 | $32.20 | $32.20 | 1,046,438 |
| 2024-01-11 | $32.08 | $32.57 | $31.88 | $32.51 | $32.51 | 1,424,613 |
| 2024-01-10 | $31.83 | $32.07 | $31.57 | $32.05 | $32.05 | 1,281,694 |
| 2024-01-09 | $31.92 | $32.06 | $31.60 | $31.77 | $31.77 | 1,151,039 |
| 2024-01-08 | $31.81 | $32.14 | $31.67 | $32.11 | $32.11 | 1,168,074 |
| 2024-01-05 | $31.36 | $32.00 | $31.36 | $31.77 | $31.77 | 1,519,988 |
| 2024-01-04 | $30.85 | $31.57 | $30.76 | $31.47 | $31.47 | 1,554,241 |
| 2024-01-03 | $31.93 | $31.95 | $31.33 | $31.36 | $31.24 | 1,344,363 |
| 2024-01-02 | $32.43 | $32.60 | $32.15 | $32.32 | $32.20 | 1,025,332 |
| 2023-12-29 | $32.87 | $33.02 | $32.62 | $32.66 | $32.66 | 1,042,457 |
| 2023-12-28 | $32.92 | $33.03 | $32.77 | $32.94 | $32.94 | 721,002 |
| 2023-12-27 | $32.86 | $33.01 | $32.77 | $32.88 | $32.88 | 727,217 |
| 2023-12-26 | $32.72 | $32.93 | $32.63 | $32.79 | $32.79 | 558,979 |
| 2023-12-22 | $32.50 | $32.79 | $32.50 | $32.68 | $32.68 | 1,070,768 |
| 2023-12-21 | $32.16 | $32.43 | $32.07 | $32.41 | $32.41 | 998,751 |
| 2023-12-20 | $32.31 | $32.74 | $31.97 | $31.98 | $31.98 | 1,170,217 |
| 2023-12-19 | $31.76 | $32.58 | $31.71 | $32.51 | $32.51 | 1,621,129 |
| 2023-12-18 | $31.72 | $31.81 | $31.54 | $31.75 | $31.75 | 1,015,839 |
| 2023-12-15 | $32.13 | $32.19 | $31.43 | $31.64 | $31.64 | 3,045,899 |
| 2023-12-14 | $31.31 | $32.22 | $31.31 | $32.08 | $32.08 | 1,459,923 |
| 2023-12-13 | $31.05 | $31.17 | $30.41 | $31.15 | $31.15 | 1,515,980 |
| 2023-12-12 | $31.19 | $31.30 | $31.03 | $31.11 | $31.11 | 977,482 |
| 2023-12-11 | $30.93 | $31.23 | $30.82 | $31.23 | $31.23 | 1,251,682 |
| 2023-12-08 | $30.72 | $31.06 | $30.52 | $30.88 | $30.88 | 809,721 |
| 2023-12-07 | $30.80 | $30.94 | $30.65 | $30.81 | $30.81 | 977,684 |
| 2023-12-06 | $30.89 | $31.19 | $30.77 | $30.84 | $30.84 | 1,481,904 |
| 2023-12-05 | $30.80 | $30.81 | $30.47 | $30.60 | $30.60 | 1,017,674 |
| 2023-12-04 | $30.72 | $31.21 | $30.68 | $30.94 | $30.94 | 1,230,001 |
| 2023-12-01 | $30.31 | $30.88 | $30.23 | $30.87 | $30.87 | 1,013,862 |
| 2023-11-30 | $30.48 | $30.57 | $30.25 | $30.41 | $30.41 | 1,100,754 |
| 2023-11-29 | $30.62 | $30.82 | $30.36 | $30.41 | $30.41 | 1,101,995 |
| 2023-11-28 | $30.78 | $30.80 | $30.25 | $30.35 | $30.35 | 1,101,241 |
| 2023-11-27 | $31.08 | $31.14 | $30.86 | $30.88 | $30.88 | 1,164,796 |
| 2023-11-24 | $31.03 | $31.27 | $31.03 | $31.23 | $31.23 | 460,750 |
| 2023-11-22 | $30.88 | $31.30 | $30.86 | $31.06 | $31.06 | 3,967,592 |
| 2023-11-21 | $30.95 | $31.07 | $30.69 | $30.70 | $30.70 | 1,291,083 |
| 2023-11-20 | $30.82 | $31.27 | $30.70 | $31.13 | $31.13 | 1,255,816 |
| 2023-11-17 | $30.79 | $31.01 | $30.64 | $30.90 | $30.90 | 1,241,448 |
| 2023-11-16 | $30.64 | $31.00 | $30.45 | $30.55 | $30.55 | 1,634,643 |
| 2023-11-15 | $30.52 | $30.97 | $30.52 | $30.68 | $30.68 | 1,726,375 |
| 2023-11-14 | $30.19 | $30.76 | $30.19 | $30.59 | $30.59 | 879,963 |
| 2023-11-13 | $29.66 | $29.83 | $29.38 | $29.68 | $29.68 | 939,102 |
| 2023-11-10 | $29.38 | $29.82 | $29.30 | $29.70 | $29.70 | 1,016,408 |
| 2023-11-09 | $29.92 | $29.92 | $29.19 | $29.22 | $29.22 | 1,429,298 |
| 2023-11-08 | $29.87 | $29.87 | $29.54 | $29.79 | $29.79 | 1,112,541 |
| 2023-11-07 | $29.73 | $29.80 | $29.50 | $29.74 | $29.74 | 734,498 |
| 2023-11-06 | $30.34 | $30.39 | $29.77 | $29.84 | $29.84 | 1,276,564 |
| 2023-11-03 | $29.87 | $30.35 | $29.84 | $30.08 | $30.08 | 1,473,341 |
| 2023-11-02 | $29.37 | $29.62 | $28.97 | $29.54 | $29.54 | 2,048,830 |
| 2023-11-01 | $28.79 | $29.11 | $28.52 | $29.07 | $29.07 | 2,330,115 |
| 2023-10-31 | $28.30 | $28.81 | $28.25 | $28.68 | $28.68 | 1,950,855 |
| 2023-10-30 | $28.25 | $28.51 | $27.86 | $28.35 | $28.35 | 2,033,822 |
| 2023-10-27 | $29.09 | $29.70 | $28.09 | $28.13 | $28.13 | 3,045,656 |
| 2023-10-26 | $29.85 | $30.43 | $29.74 | $30.37 | $30.37 | 3,005,499 |
| 2023-10-25 | $29.96 | $30.07 | $29.70 | $29.80 | $29.80 | 1,730,697 |
| 2023-10-24 | $30.26 | $30.31 | $30.00 | $30.05 | $30.05 | 1,905,416 |
| 2023-10-23 | $30.33 | $30.63 | $30.10 | $30.14 | $30.14 | 1,942,734 |
| 2023-10-20 | $30.37 | $30.81 | $30.22 | $30.41 | $30.41 | 3,336,037 |
| 2023-10-19 | $30.36 | $30.56 | $30.15 | $30.34 | $30.34 | 1,820,706 |
| 2023-10-18 | $31.04 | $31.04 | $30.40 | $30.45 | $30.45 | 1,467,970 |
| 2023-10-17 | $31.16 | $31.59 | $31.16 | $31.26 | $31.26 | 1,773,293 |
| 2023-10-16 | $31.24 | $31.54 | $31.24 | $31.39 | $31.39 | 1,671,825 |
| 2023-10-13 | $31.42 | $31.68 | $30.97 | $31.04 | $31.04 | 1,405,880 |
| 2023-10-12 | $31.74 | $31.85 | $31.28 | $31.43 | $31.43 | 1,332,507 |
| 2023-10-11 | $32.06 | $32.15 | $31.80 | $31.88 | $31.88 | 941,547 |
| 2023-10-10 | $31.49 | $32.07 | $31.46 | $31.93 | $31.93 | 1,271,630 |
| 2023-10-09 | $31.44 | $31.66 | $31.08 | $31.41 | $31.41 | 785,271 |
| 2023-10-06 | $31.15 | $31.94 | $30.97 | $31.67 | $31.67 | 1,387,040 |
| 2023-10-05 | $31.69 | $31.90 | $31.11 | $31.28 | $31.28 | 1,039,970 |
| 2023-10-04 | $31.65 | $32.09 | $31.56 | $31.87 | $31.75 | 1,451,076 |
| 2023-10-03 | $32.05 | $32.14 | $31.37 | $31.57 | $31.45 | 1,478,172 |
| 2023-10-02 | $32.38 | $32.66 | $32.04 | $32.31 | $32.19 | 1,880,458 |
| 2023-09-29 | $32.37 | $32.85 | $32.26 | $32.54 | $32.54 | 2,314,615 |
| 2023-09-28 | $31.74 | $32.41 | $31.67 | $32.19 | $32.19 | 1,324,251 |
| 2023-09-27 | $31.94 | $32.00 | $31.51 | $31.82 | $31.82 | 1,032,618 |
| 2023-09-26 | $32.26 | $32.39 | $31.76 | $31.79 | $31.79 | 1,140,430 |
| 2023-09-25 | $32.02 | $32.36 | $31.83 | $32.31 | $32.31 | 1,079,311 |
| 2023-09-22 | $31.94 | $32.29 | $31.90 | $31.96 | $31.96 | 751,580 |
| 2023-09-21 | $31.91 | $32.10 | $31.73 | $31.80 | $31.80 | 776,697 |
| 2023-09-20 | $32.39 | $32.87 | $32.21 | $32.22 | $32.22 | 1,050,255 |
| 2023-09-19 | $32.13 | $32.42 | $32.02 | $32.24 | $32.24 | 1,201,894 |
| 2023-09-18 | $31.97 | $32.29 | $31.84 | $32.16 | $32.16 | 1,083,066 |
| 2023-09-15 | $32.27 | $32.53 | $31.93 | $32.04 | $32.04 | 5,029,773 |
| 2023-09-14 | $32.01 | $32.23 | $31.65 | $32.22 | $32.22 | 1,338,442 |
| 2023-09-13 | $32.39 | $32.39 | $31.87 | $31.94 | $31.94 | 1,103,515 |
| 2023-09-12 | $32.13 | $32.62 | $31.91 | $32.42 | $32.42 | 1,165,719 |
| 2023-09-11 | $32.10 | $32.29 | $31.92 | $32.22 | $32.22 | 1,131,547 |
| 2023-09-08 | $32.06 | $32.15 | $31.68 | $31.90 | $31.90 | 1,172,735 |
| 2023-09-07 | $32.24 | $32.34 | $31.87 | $31.94 | $31.94 | 840,448 |
| 2023-09-06 | $32.50 | $32.73 | $32.23 | $32.44 | $32.44 | 786,037 |
| 2023-09-05 | $32.77 | $32.77 | $32.31 | $32.39 | $32.39 | 1,080,110 |
| 2023-09-01 | $32.70 | $33.17 | $32.70 | $33.01 | $33.01 | 874,852 |
| 2023-08-31 | $32.83 | $32.99 | $32.61 | $32.66 | $32.66 | 1,259,320 |
| 2023-08-30 | $32.30 | $32.59 | $32.26 | $32.52 | $32.52 | 829,651 |
| 2023-08-29 | $32.02 | $32.36 | $31.90 | $32.32 | $32.32 | 1,210,580 |
| 2023-08-28 | $32.08 | $32.41 | $32.02 | $32.11 | $32.11 | 1,231,117 |
| 2023-08-25 | $31.94 | $32.14 | $31.50 | $31.96 | $31.96 | 898,190 |
| 2023-08-24 | $32.24 | $32.38 | $31.76 | $31.77 | $31.77 | 1,114,559 |
| 2023-08-23 | $31.74 | $32.39 | $31.65 | $32.25 | $32.25 | 4,139,236 |
| 2023-08-22 | $31.98 | $32.03 | $31.75 | $31.80 | $31.80 | 1,753,118 |
| 2023-08-21 | $31.96 | $32.21 | $31.69 | $31.96 | $31.96 | 1,364,115 |
| 2023-08-18 | $31.67 | $32.00 | $31.56 | $31.86 | $31.86 | 1,398,492 |
| 2023-08-17 | $32.61 | $32.68 | $31.80 | $31.85 | $31.85 | 1,194,490 |
| 2023-08-16 | $32.75 | $32.81 | $32.38 | $32.40 | $32.40 | 1,694,919 |
| 2023-08-15 | $32.89 | $33.02 | $32.74 | $32.90 | $32.90 | 1,199,130 |
| 2023-08-14 | $33.01 | $33.18 | $32.78 | $33.17 | $33.17 | 1,687,780 |
| 2023-08-11 | $33.57 | $33.68 | $33.01 | $33.08 | $33.08 | 1,671,527 |
| 2023-08-10 | $34.06 | $34.19 | $33.57 | $33.80 | $33.80 | 1,898,369 |
| 2023-08-09 | $33.95 | $34.29 | $33.68 | $33.97 | $33.97 | 1,308,854 |
| 2023-08-08 | $33.87 | $34.05 | $33.65 | $33.99 | $33.99 | 1,558,236 |
| 2023-08-07 | $33.80 | $34.33 | $33.78 | $34.17 | $34.17 | 1,384,632 |
| 2023-08-04 | $33.89 | $34.18 | $33.45 | $33.73 | $33.73 | 1,495,314 |
| 2023-08-03 | $33.53 | $34.10 | $33.30 | $33.90 | $33.90 | 1,306,992 |
| 2023-08-02 | $33.86 | $33.86 | $33.39 | $33.70 | $33.70 | 1,243,838 |
| 2023-08-01 | $33.52 | $34.00 | $32.99 | $33.97 | $33.97 | 1,474,008 |
| 2023-07-31 | $32.89 | $33.64 | $32.80 | $33.58 | $33.58 | 2,301,492 |
| 2023-07-28 | $32.91 | $33.30 | $32.08 | $32.89 | $32.89 | 1,402,854 |
| 2023-07-27 | $31.81 | $32.09 | $31.63 | $31.75 | $31.75 | 1,623,847 |
| 2023-07-26 | $31.38 | $31.74 | $31.25 | $31.72 | $31.72 | 1,279,340 |
| 2023-07-25 | $31.41 | $31.60 | $31.23 | $31.36 | $31.36 | 790,308 |
| 2023-07-24 | $31.70 | $31.95 | $31.52 | $31.55 | $31.55 | 710,424 |
| 2023-07-21 | $31.91 | $31.95 | $31.53 | $31.70 | $31.70 | 957,711 |
| 2023-07-20 | $31.44 | $31.71 | $31.24 | $31.66 | $31.66 | 865,126 |
| 2023-07-19 | $30.93 | $31.44 | $30.86 | $31.40 | $31.40 | 1,154,088 |
| 2023-07-18 | $30.49 | $31.00 | $30.49 | $30.93 | $30.93 | 1,114,462 |
| 2023-07-17 | $30.62 | $30.66 | $30.38 | $30.42 | $30.42 | 984,839 |
| 2023-07-14 | $30.96 | $31.01 | $30.58 | $30.75 | $30.75 | 834,977 |
| 2023-07-13 | $30.78 | $31.02 | $30.52 | $30.93 | $30.93 | 846,516 |
| 2023-07-12 | $30.65 | $30.82 | $30.51 | $30.78 | $30.78 | 1,107,814 |
| 2023-07-11 | $30.03 | $30.39 | $30.02 | $30.37 | $30.37 | 959,717 |
| 2023-07-10 | $30.00 | $30.23 | $29.94 | $29.98 | $29.98 | 947,612 |
| 2023-07-07 | $29.87 | $30.23 | $29.87 | $29.98 | $29.98 | 1,020,212 |
| 2023-07-06 | $29.70 | $30.05 | $29.42 | $29.76 | $29.76 | 1,428,255 |
| 2023-07-05 | $29.40 | $29.80 | $29.34 | $29.48 | $29.48 | 1,121,042 |
| 2023-07-03 | $28.67 | $29.52 | $28.59 | $29.32 | $29.32 | 648,999 |
| 2023-06-30 | $29.34 | $29.49 | $29.18 | $29.26 | $29.26 | 1,184,886 |
| 2023-06-29 | $29.07 | $29.26 | $28.94 | $29.19 | $29.19 | 789,014 |
| 2023-06-28 | $28.80 | $29.15 | $28.54 | $29.03 | $29.03 | 1,657,571 |
| 2023-06-27 | $28.01 | $28.79 | $27.90 | $28.78 | $28.78 | 1,401,118 |
| 2023-06-26 | $27.56 | $28.00 | $27.56 | $27.82 | $27.82 | 1,095,239 |
| 2023-06-23 | $27.30 | $27.87 | $27.04 | $27.54 | $27.54 | 2,322,627 |
| 2023-06-22 | $27.67 | $27.67 | $27.35 | $27.53 | $27.53 | 1,421,109 |
| 2023-06-21 | $27.64 | $27.94 | $27.48 | $27.76 | $27.76 | 996,693 |
| 2023-06-20 | $28.00 | $28.00 | $27.53 | $27.72 | $27.72 | 1,157,053 |
| 2023-06-16 | $28.29 | $28.29 | $27.84 | $28.12 | $28.12 | 2,373,894 |
| 2023-06-15 | $27.98 | $28.24 | $27.91 | $28.21 | $28.21 | 915,193 |
| 2023-06-14 | $28.23 | $28.42 | $27.82 | $28.20 | $28.20 | 1,195,781 |
| 2023-06-13 | $28.09 | $28.48 | $27.90 | $28.10 | $28.10 | 1,381,890 |
| 2023-06-12 | $27.71 | $28.00 | $27.64 | $27.96 | $27.96 | 1,035,065 |
| 2023-06-09 | $27.43 | $27.65 | $27.36 | $27.61 | $27.61 | 895,149 |
| 2023-06-08 | $27.77 | $28.08 | $27.25 | $27.34 | $27.34 | 1,078,395 |
| 2023-06-07 | $27.33 | $27.78 | $27.29 | $27.74 | $27.74 | 1,232,060 |
| 2023-06-06 | $26.86 | $27.37 | $26.74 | $27.29 | $27.29 | 1,147,596 |
| 2023-06-05 | $27.16 | $27.26 | $26.68 | $26.84 | $26.84 | 969,434 |
| 2023-06-02 | $26.66 | $27.39 | $26.64 | $27.28 | $27.28 | 898,820 |
| 2023-06-01 | $26.22 | $26.52 | $26.13 | $26.40 | $26.40 | 861,686 |
| 2023-05-31 | $26.50 | $26.63 | $25.86 | $26.26 | $26.26 | 1,172,467 |
| 2023-05-30 | $27.02 | $27.08 | $26.56 | $26.60 | $26.60 | 869,946 |
| 2023-05-26 | $26.69 | $27.08 | $26.63 | $26.98 | $26.98 | 892,743 |
| 2023-05-25 | $26.52 | $26.78 | $26.38 | $26.61 | $26.61 | 1,050,525 |
| 2023-05-24 | $26.96 | $26.99 | $26.52 | $26.60 | $26.60 | 1,204,449 |
| 2023-05-23 | $27.43 | $27.51 | $27.09 | $27.10 | $27.10 | 921,640 |
| 2023-05-22 | $28.06 | $28.25 | $27.62 | $27.64 | $27.64 | 1,265,564 |
| 2023-05-19 | $28.33 | $28.45 | $27.93 | $28.00 | $28.00 | 1,293,692 |
| 2023-05-18 | $27.76 | $28.23 | $27.71 | $28.14 | $28.14 | 950,256 |
| 2023-05-17 | $27.98 | $28.14 | $27.58 | $27.85 | $27.85 | 1,316,704 |
| 2023-05-16 | $27.97 | $28.25 | $27.69 | $27.80 | $27.80 | 838,175 |
| 2023-05-15 | $28.24 | $28.28 | $28.05 | $28.20 | $28.20 | 801,805 |
| 2023-05-12 | $28.45 | $28.47 | $28.01 | $28.22 | $28.22 | 879,292 |
| 2023-05-11 | $28.31 | $28.40 | $28.15 | $28.39 | $28.39 | 893,382 |
| 2023-05-10 | $28.54 | $28.64 | $28.11 | $28.32 | $28.32 | 742,752 |
| 2023-05-09 | $28.44 | $28.59 | $28.17 | $28.17 | $28.17 | 923,816 |
| 2023-05-08 | $28.17 | $28.76 | $27.95 | $28.67 | $28.67 | 1,247,572 |
| 2023-05-05 | $27.57 | $28.17 | $27.52 | $28.11 | $28.11 | 1,528,020 |
| 2023-05-04 | $27.54 | $27.56 | $27.07 | $27.22 | $27.22 | 831,667 |
| 2023-05-03 | $27.85 | $28.04 | $27.52 | $27.54 | $27.54 | 1,040,268 |
| 2023-05-02 | $27.83 | $27.90 | $27.47 | $27.80 | $27.80 | 912,183 |
| 2023-05-01 | $27.53 | $28.09 | $27.30 | $27.87 | $27.87 | 1,538,440 |
| 2023-04-28 | $26.93 | $28.06 | $26.69 | $27.59 | $27.59 | 1,709,943 |
| 2023-04-27 | $26.27 | $26.40 | $25.85 | $26.34 | $26.34 | 1,286,350 |
| 2023-04-26 | $26.33 | $26.54 | $26.26 | $26.27 | $26.27 | 1,188,127 |
| 2023-04-25 | $26.78 | $26.91 | $26.47 | $26.47 | $26.47 | 818,345 |
| 2023-04-24 | $26.82 | $27.16 | $26.80 | $26.94 | $26.94 | 1,005,929 |
| 2023-04-21 | $26.75 | $26.93 | $26.55 | $26.76 | $26.76 | 1,164,196 |
| 2023-04-20 | $26.50 | $26.85 | $26.42 | $26.79 | $26.79 | 668,729 |
| 2023-04-19 | $26.93 | $26.99 | $26.67 | $26.88 | $26.88 | 712,854 |
| 2023-04-18 | $27.41 | $27.55 | $26.97 | $27.11 | $27.11 | 901,452 |
| 2023-04-17 | $27.50 | $27.54 | $27.13 | $27.38 | $27.38 | 758,168 |
| 2023-04-14 | $27.35 | $27.81 | $27.35 | $27.51 | $27.51 | 970,959 |
| 2023-04-13 | $27.61 | $27.61 | $27.21 | $27.46 | $27.46 | 605,389 |
| 2023-04-12 | $27.80 | $27.89 | $27.41 | $27.45 | $27.45 | 1,017,995 |
| 2023-04-11 | $27.34 | $27.76 | $27.27 | $27.60 | $27.60 | 1,072,540 |
| 2023-04-10 | $26.84 | $27.23 | $26.45 | $27.21 | $27.21 | 845,312 |
| 2023-04-06 | $27.05 | $27.05 | $26.74 | $26.88 | $26.88 | 913,421 |
| 2023-04-05 | $27.24 | $27.29 | $26.95 | $27.05 | $27.05 | 809,651 |
| 2023-04-04 | $27.87 | $27.87 | $27.33 | $27.49 | $27.49 | 868,391 |
| 2023-04-03 | $27.93 | $28.32 | $27.81 | $27.90 | $27.90 | 928,242 |
| 2023-03-31 | $27.55 | $28.11 | $27.55 | $28.03 | $28.03 | 1,252,973 |
| 2023-03-30 | $27.54 | $27.67 | $27.35 | $27.41 | $27.41 | 544,775 |
| 2023-03-29 | $27.18 | $27.37 | $26.94 | $27.33 | $27.33 | 1,585,195 |
| 2023-03-28 | $26.85 | $27.11 | $26.84 | $27.03 | $27.03 | 1,184,097 |
| 2023-03-27 | $26.94 | $27.04 | $26.71 | $26.95 | $26.95 | 1,558,708 |
| 2023-03-24 | $26.48 | $26.84 | $26.33 | $26.78 | $26.78 | 1,127,629 |
| 2023-03-23 | $26.81 | $27.09 | $26.43 | $26.61 | $26.61 | 967,531 |
| 2023-03-22 | $27.17 | $27.36 | $26.66 | $26.68 | $26.68 | 916,627 |
| 2023-03-21 | $27.29 | $27.49 | $27.05 | $27.24 | $27.24 | 1,564,814 |
| 2023-03-20 | $26.54 | $27.05 | $26.51 | $26.98 | $26.98 | 1,587,596 |
| 2023-03-17 | $26.63 | $26.78 | $26.35 | $26.53 | $26.53 | 2,558,229 |
| 2023-03-16 | $25.96 | $26.87 | $25.91 | $26.83 | $26.83 | 1,379,306 |
| 2023-03-15 | $26.14 | $26.42 | $25.77 | $26.19 | $26.19 | 1,823,882 |
| 2023-03-14 | $26.90 | $27.02 | $26.44 | $26.69 | $26.69 | 1,841,602 |
| 2023-03-13 | $26.52 | $26.90 | $26.21 | $26.50 | $26.50 | 1,867,195 |
| 2023-03-10 | $27.55 | $27.64 | $26.88 | $26.94 | $26.94 | 1,038,417 |
| 2023-03-09 | $28.24 | $28.24 | $27.56 | $27.57 | $27.57 | 1,272,247 |
| 2023-03-08 | $28.15 | $28.35 | $27.98 | $28.20 | $28.20 | 726,528 |
| 2023-03-07 | $28.34 | $28.49 | $28.09 | $28.15 | $28.15 | 830,497 |
| 2023-03-06 | $28.90 | $28.94 | $28.33 | $28.50 | $28.50 | 1,252,943 |
| 2023-03-03 | $28.81 | $28.89 | $28.49 | $28.75 | $28.75 | 1,175,793 |
| 2023-03-02 | $28.04 | $28.59 | $27.89 | $28.57 | $28.57 | 1,215,057 |
| 2023-03-01 | $28.43 | $28.93 | $28.30 | $28.32 | $28.32 | 1,302,239 |
| 2023-02-28 | $28.58 | $28.80 | $28.52 | $28.55 | $28.55 | 870,632 |
| 2023-02-27 | $28.57 | $28.85 | $28.51 | $28.54 | $28.54 | 865,824 |
| 2023-02-24 | $28.11 | $28.58 | $27.92 | $28.49 | $28.49 | 1,009,734 |
| 2023-02-23 | $28.41 | $28.49 | $27.96 | $28.40 | $28.40 | 1,261,628 |
| 2023-02-22 | $28.04 | $28.36 | $27.91 | $28.30 | $28.30 | 1,272,468 |
| 2023-02-21 | $28.48 | $28.60 | $28.01 | $28.04 | $28.04 | 860,908 |
| 2023-02-17 | $28.43 | $28.74 | $28.31 | $28.65 | $28.65 | 1,525,379 |
| 2023-02-16 | $27.89 | $28.82 | $27.77 | $28.50 | $28.50 | 1,170,685 |
| 2023-02-15 | $28.13 | $28.46 | $28.11 | $28.25 | $28.25 | 929,048 |
| 2023-02-14 | $28.51 | $28.63 | $28.20 | $28.39 | $28.39 | 2,578,093 |
| 2023-02-13 | $28.29 | $28.71 | $28.15 | $28.55 | $28.55 | 1,501,135 |
| 2023-02-10 | $28.28 | $28.39 | $28.12 | $28.30 | $28.30 | 1,309,598 |
| 2023-02-09 | $29.08 | $29.23 | $28.46 | $28.60 | $28.60 | 1,670,473 |
| 2023-02-08 | $28.63 | $29.14 | $28.63 | $28.76 | $28.76 | 729,877 |
| 2023-02-07 | $29.13 | $29.42 | $28.88 | $29.17 | $29.17 | 765,495 |
| 2023-02-06 | $30.13 | $30.29 | $29.25 | $29.28 | $29.28 | 968,237 |
| 2023-02-03 | $29.84 | $30.39 | $29.80 | $30.22 | $30.22 | 1,704,844 |
| 2023-02-02 | $29.96 | $30.41 | $29.84 | $30.26 | $30.26 | 1,858,809 |
| 2023-02-01 | $29.49 | $29.90 | $29.20 | $29.69 | $29.69 | 1,486,061 |
| 2023-01-31 | $28.53 | $29.51 | $28.48 | $29.51 | $29.51 | 2,238,143 |
| 2023-01-30 | $28.08 | $28.98 | $27.81 | $28.31 | $28.31 | 1,936,729 |
| 2023-01-27 | $29.17 | $29.38 | $28.01 | $28.38 | $28.38 | 2,543,011 |
| 2023-01-26 | $29.07 | $29.28 | $28.94 | $29.19 | $29.19 | 2,073,395 |
| 2023-01-25 | $28.82 | $28.82 | $28.54 | $28.74 | $28.74 | 1,240,376 |
| 2023-01-24 | $29.08 | $29.27 | $28.71 | $28.98 | $28.98 | 1,274,347 |
| 2023-01-23 | $29.00 | $29.32 | $28.83 | $29.27 | $29.27 | 1,073,976 |
| 2023-01-20 | $28.51 | $28.77 | $28.23 | $28.77 | $28.77 | 771,699 |
| 2023-01-19 | $28.48 | $28.61 | $28.19 | $28.36 | $28.36 | 1,186,090 |
| 2023-01-18 | $28.71 | $28.91 | $28.48 | $28.53 | $28.53 | 931,097 |
| 2023-01-17 | $28.72 | $28.90 | $28.38 | $28.41 | $28.41 | 851,246 |
| 2023-01-13 | $28.00 | $28.83 | $27.93 | $28.78 | $28.78 | 698,488 |
| 2023-01-12 | $28.29 | $28.73 | $28.24 | $28.43 | $28.43 | 835,208 |
| 2023-01-11 | $28.33 | $28.43 | $28.13 | $28.28 | $28.28 | 1,202,830 |
| 2023-01-10 | $28.42 | $28.55 | $27.85 | $28.09 | $28.09 | 1,935,929 |
| 2023-01-09 | $28.82 | $28.83 | $28.17 | $28.36 | $28.36 | 1,231,217 |
| 2023-01-06 | $28.30 | $29.10 | $28.27 | $28.76 | $28.76 | 1,219,230 |
| 2023-01-05 | $27.96 | $28.33 | $27.75 | $28.17 | $28.17 | 917,935 |
| 2023-01-04 | $27.96 | $28.24 | $27.80 | $28.21 | $28.09 | 1,369,017 |
| 2023-01-03 | $27.47 | $27.77 | $27.35 | $27.69 | $27.57 | 994,337 |
| 2022-12-30 | $27.18 | $27.38 | $27.10 | $27.27 | $27.27 | 705,560 |
| 2022-12-29 | $27.13 | $27.53 | $26.84 | $27.38 | $27.38 | 1,011,372 |
| 2022-12-28 | $27.34 | $27.74 | $26.76 | $26.80 | $26.80 | 589,744 |
| 2022-12-27 | $26.89 | $27.22 | $26.82 | $27.12 | $27.12 | 513,525 |
| 2022-12-23 | $26.85 | $27.17 | $26.55 | $26.99 | $26.99 | 730,529 |
| 2022-12-22 | $27.17 | $27.17 | $26.29 | $26.74 | $26.74 | 1,033,846 |
| 2022-12-21 | $27.11 | $27.48 | $27.11 | $27.35 | $27.35 | 1,050,270 |
| 2022-12-20 | $26.73 | $27.13 | $26.70 | $26.82 | $26.82 | 897,679 |
| 2022-12-19 | $26.89 | $27.31 | $26.29 | $26.64 | $26.64 | 1,229,552 |
| 2022-12-16 | $26.79 | $27.03 | $26.50 | $26.67 | $26.67 | 2,163,180 |
| 2022-12-15 | $27.30 | $27.40 | $26.90 | $26.92 | $26.92 | 942,498 |
| 2022-12-14 | $27.59 | $28.03 | $27.43 | $27.61 | $27.61 | 896,783 |
| 2022-12-13 | $28.31 | $28.31 | $27.26 | $27.43 | $27.43 | 889,262 |
| 2022-12-12 | $27.17 | $27.53 | $27.08 | $27.49 | $27.49 | 615,809 |
| 2022-12-09 | $27.29 | $27.59 | $27.21 | $27.26 | $27.26 | 539,703 |
| 2022-12-08 | $27.36 | $27.61 | $27.01 | $27.50 | $27.50 | 879,411 |
| 2022-12-07 | $27.19 | $27.39 | $27.06 | $27.29 | $27.29 | 762,819 |
| 2022-12-06 | $28.17 | $28.22 | $27.09 | $27.46 | $27.46 | 725,001 |
| 2022-12-05 | $28.27 | $28.41 | $27.72 | $27.99 | $27.99 | 890,830 |
| 2022-12-02 | $28.81 | $28.93 | $28.34 | $28.48 | $28.48 | 1,534,198 |
| 2022-12-01 | $28.93 | $29.26 | $28.93 | $29.08 | $29.08 | 687,449 |
| 2022-11-30 | $28.55 | $28.91 | $28.15 | $28.90 | $28.90 | 1,100,315 |
| 2022-11-29 | $28.69 | $28.72 | $28.29 | $28.37 | $28.37 | 788,665 |
| 2022-11-28 | $28.44 | $28.58 | $28.31 | $28.53 | $28.53 | 722,703 |
| 2022-11-25 | $28.73 | $28.87 | $28.57 | $28.76 | $28.76 | 201,596 |
| 2022-11-23 | $28.66 | $29.03 | $28.56 | $28.63 | $28.63 | 688,217 |
| 2022-11-22 | $28.58 | $28.91 | $28.52 | $28.88 | $28.88 | 847,652 |
| 2022-11-21 | $28.50 | $28.80 | $28.36 | $28.56 | $28.56 | 602,136 |
| 2022-11-18 | $28.92 | $28.92 | $28.39 | $28.73 | $28.73 | 1,173,147 |
| 2022-11-17 | $28.16 | $28.51 | $27.79 | $28.51 | $28.51 | 760,355 |
| 2022-11-16 | $28.91 | $29.10 | $28.49 | $28.56 | $28.56 | 744,912 |
| 2022-11-15 | $29.17 | $29.45 | $28.65 | $29.01 | $29.01 | 913,181 |
| 2022-11-14 | $28.97 | $29.24 | $28.81 | $28.82 | $28.82 | 837,233 |
| 2022-11-11 | $28.56 | $29.63 | $28.54 | $29.28 | $29.28 | 1,162,569 |
| 2022-11-10 | $27.69 | $28.49 | $27.60 | $28.48 | $28.48 | 1,153,232 |
| 2022-11-09 | $26.69 | $27.05 | $26.46 | $26.75 | $26.75 | 928,635 |
| 2022-11-08 | $26.84 | $27.26 | $26.72 | $26.85 | $26.85 | 888,956 |
| 2022-11-07 | $26.77 | $26.92 | $26.58 | $26.86 | $26.86 | 977,970 |
| 2022-11-04 | $26.25 | $26.69 | $26.13 | $26.66 | $26.66 | 905,370 |
| 2022-11-03 | $25.50 | $26.20 | $25.31 | $25.90 | $25.90 | 1,000,678 |
| 2022-11-02 | $26.35 | $26.59 | $25.73 | $25.73 | $25.73 | 1,581,575 |
| 2022-11-01 | $26.75 | $26.97 | $26.52 | $26.55 | $26.55 | 1,555,585 |
| 2022-10-31 | $25.98 | $26.60 | $25.53 | $26.49 | $26.49 | 2,284,084 |
| 2022-10-28 | $24.83 | $26.44 | $24.40 | $26.28 | $26.28 | 1,852,684 |
| 2022-10-27 | $25.52 | $25.87 | $25.36 | $25.63 | $25.63 | 1,430,103 |
| 2022-10-26 | $25.24 | $25.60 | $25.07 | $25.12 | $25.12 | 809,842 |
| 2022-10-25 | $24.66 | $25.29 | $24.66 | $25.19 | $25.19 | 725,731 |
| 2022-10-24 | $24.43 | $24.83 | $24.24 | $24.72 | $24.72 | 1,002,754 |
| 2022-10-21 | $23.96 | $24.40 | $23.86 | $24.31 | $24.31 | 927,649 |
| 2022-10-20 | $24.39 | $24.66 | $23.76 | $23.86 | $23.86 | 903,599 |
| 2022-10-19 | $24.61 | $24.81 | $24.14 | $24.27 | $24.27 | 1,000,525 |
| 2022-10-18 | $25.05 | $25.25 | $24.53 | $24.76 | $24.76 | 913,879 |
| 2022-10-17 | $24.21 | $24.65 | $24.17 | $24.49 | $24.49 | 1,502,635 |
| 2022-10-14 | $24.26 | $24.36 | $23.68 | $23.80 | $23.80 | 1,039,255 |
| 2022-10-13 | $23.48 | $24.34 | $23.28 | $24.13 | $24.13 | 960,568 |
| 2022-10-12 | $24.30 | $24.37 | $23.97 | $23.98 | $23.98 | 782,374 |
| 2022-10-11 | $24.01 | $24.69 | $23.88 | $24.27 | $24.27 | 1,180,640 |
| 2022-10-10 | $24.27 | $24.31 | $23.92 | $24.15 | $24.15 | 709,042 |
| 2022-10-07 | $24.76 | $24.80 | $24.15 | $24.22 | $24.22 | 802,280 |
| 2022-10-06 | $24.78 | $25.13 | $24.67 | $24.93 | $24.93 | 748,273 |
| 2022-10-05 | $24.81 | $25.08 | $24.61 | $24.96 | $24.84 | 1,467,376 |
| 2022-10-04 | $24.88 | $25.27 | $24.84 | $25.26 | $25.26 | 1,209,345 |
| 2022-10-03 | $24.10 | $24.65 | $23.91 | $24.49 | $24.49 | 1,171,556 |
| 2022-09-30 | $24.19 | $24.54 | $23.78 | $23.84 | $23.84 | 1,575,998 |
| 2022-09-29 | $24.72 | $24.72 | $23.70 | $24.19 | $24.19 | 1,760,956 |
| 2022-09-28 | $24.86 | $25.31 | $24.75 | $25.19 | $25.19 | 1,195,833 |
| 2022-09-27 | $25.00 | $25.19 | $24.65 | $24.87 | $24.87 | 879,944 |
| 2022-09-26 | $24.63 | $24.96 | $24.45 | $24.70 | $24.70 | 836,471 |
| 2022-09-23 | $24.77 | $24.96 | $24.20 | $24.57 | $24.57 | 1,174,381 |
| 2022-09-22 | $25.52 | $25.60 | $24.93 | $25.13 | $25.13 | 870,539 |
| 2022-09-21 | $26.02 | $26.14 | $25.44 | $25.45 | $25.45 | 814,039 |
| 2022-09-20 | $26.43 | $26.55 | $25.96 | $26.01 | $26.01 | 1,134,736 |
| 2022-09-19 | $26.02 | $26.64 | $26.01 | $26.64 | $26.64 | 965,913 |
| 2022-09-16 | $26.29 | $26.61 | $26.01 | $26.18 | $26.18 | 1,807,164 |
| 2022-09-15 | $26.62 | $27.08 | $26.17 | $26.29 | $26.29 | 1,107,719 |
| 2022-09-14 | $26.80 | $26.85 | $26.30 | $26.83 | $26.83 | 1,009,906 |
| 2022-09-13 | $27.10 | $27.29 | $26.79 | $26.81 | $26.81 | 759,713 |
| 2022-09-12 | $27.58 | $27.93 | $27.56 | $27.79 | $27.79 | 671,085 |
| 2022-09-09 | $26.97 | $27.38 | $26.88 | $27.34 | $27.34 | 520,090 |
| 2022-09-08 | $27.00 | $27.00 | $26.00 | $26.90 | $26.90 | 814,295 |
| 2022-09-07 | $26.51 | $26.97 | $26.43 | $26.94 | $26.94 | 914,083 |
| 2022-09-06 | $26.88 | $26.94 | $26.26 | $26.48 | $26.48 | 838,963 |
| 2022-09-02 | $27.28 | $27.41 | $26.65 | $26.78 | $26.78 | 777,462 |
| 2022-09-01 | $27.08 | $27.10 | $26.56 | $27.05 | $27.05 | 651,844 |
| 2022-08-31 | $27.53 | $27.60 | $27.18 | $27.29 | $27.29 | 682,286 |
| 2022-08-30 | $27.78 | $27.89 | $27.21 | $27.37 | $27.37 | 774,591 |
| 2022-08-29 | $27.39 | $28.05 | $27.30 | $27.75 | $27.75 | 539,169 |
| 2022-08-26 | $28.63 | $28.71 | $27.61 | $27.62 | $27.62 | 574,281 |
| 2022-08-25 | $28.04 | $28.76 | $27.92 | $28.53 | $28.53 | 498,061 |
| 2022-08-24 | $27.77 | $28.09 | $27.70 | $27.95 | $27.95 | 633,918 |
| 2022-08-23 | $27.86 | $28.01 | $27.76 | $27.76 | $27.76 | 1,038,196 |
| 2022-08-22 | $28.57 | $28.59 | $27.71 | $27.80 | $27.80 | 878,489 |
| 2022-08-19 | $29.16 | $29.28 | $28.82 | $28.94 | $28.94 | 1,729,201 |
| 2022-08-18 | $28.83 | $29.41 | $28.79 | $29.34 | $29.34 | 802,500 |
| 2022-08-17 | $28.82 | $29.06 | $28.41 | $28.78 | $28.78 | 886,502 |
| 2022-08-16 | $28.89 | $29.27 | $28.75 | $29.14 | $29.14 | 867,284 |
| 2022-08-15 | $28.70 | $29.08 | $28.35 | $28.96 | $28.96 | 964,606 |
| 2022-08-12 | $28.67 | $28.91 | $28.38 | $28.90 | $28.90 | 856,013 |
| 2022-08-11 | $28.09 | $28.59 | $27.77 | $28.54 | $28.54 | 1,208,126 |
| 2022-08-10 | $27.73 | $28.43 | $27.71 | $28.03 | $28.03 | 1,372,931 |
| 2022-08-09 | $27.61 | $27.77 | $27.19 | $27.23 | $27.23 | 1,656,906 |
| 2022-08-08 | $27.43 | $28.03 | $27.37 | $27.76 | $27.76 | 755,056 |
| 2022-08-05 | $27.37 | $27.67 | $27.11 | $27.39 | $27.39 | 922,159 |
| 2022-08-04 | $28.11 | $28.28 | $27.62 | $27.67 | $27.67 | 1,228,602 |
| 2022-08-03 | $28.02 | $28.43 | $27.71 | $28.25 | $28.25 | 1,205,538 |
| 2022-08-02 | $28.27 | $28.32 | $27.79 | $27.88 | $27.88 | 1,623,133 |
| 2022-08-01 | $28.22 | $28.55 | $27.90 | $28.37 | $28.37 | 979,107 |
| 2022-07-29 | $28.29 | $28.41 | $27.93 | $28.22 | $28.22 | 1,169,968 |
| 2022-07-28 | $28.27 | $28.54 | $27.89 | $28.21 | $28.21 | 1,466,800 |
| 2022-07-27 | $27.49 | $28.32 | $27.41 | $28.11 | $28.11 | 1,088,818 |
| 2022-07-26 | $27.18 | $27.60 | $27.04 | $27.41 | $27.41 | 1,735,941 |
| 2022-07-25 | $27.20 | $27.70 | $27.02 | $27.45 | $27.45 | 1,884,446 |
| 2022-07-22 | $28.94 | $29.01 | $26.43 | $27.28 | $27.28 | 2,910,267 |
| 2022-07-21 | $29.30 | $29.69 | $29.12 | $29.66 | $29.66 | 1,104,009 |
| 2022-07-20 | $28.85 | $29.52 | $28.78 | $29.43 | $29.43 | 1,683,336 |
| 2022-07-19 | $28.19 | $28.95 | $28.07 | $28.86 | $28.86 | 952,420 |
| 2022-07-18 | $28.27 | $28.45 | $27.77 | $27.85 | $27.85 | 621,631 |
| 2022-07-15 | $27.85 | $28.08 | $27.57 | $27.98 | $27.98 | 740,650 |
| 2022-07-14 | $27.58 | $27.60 | $27.09 | $27.48 | $27.48 | 937,041 |
| 2022-07-13 | $27.83 | $28.02 | $27.61 | $27.82 | $27.82 | 1,037,525 |
| 2022-07-12 | $28.15 | $28.64 | $28.13 | $28.30 | $28.30 | 1,225,080 |
| 2022-07-11 | $28.34 | $28.46 | $27.93 | $28.01 | $28.01 | 670,497 |
| 2022-07-08 | $28.73 | $28.89 | $28.33 | $28.55 | $28.55 | 825,854 |
| 2022-07-07 | $27.97 | $28.63 | $27.95 | $28.61 | $28.61 | 1,230,200 |
| 2022-07-06 | $27.99 | $28.17 | $27.34 | $27.78 | $27.66 | 1,245,889 |
| 2022-07-05 | $27.79 | $28.16 | $27.19 | $28.11 | $27.99 | 1,062,439 |
| 2022-07-01 | $27.87 | $28.46 | $27.69 | $28.36 | $28.24 | 907,154 |
| 2022-06-30 | $28.09 | $28.25 | $27.29 | $27.97 | $27.85 | 1,643,843 |
| 2022-06-29 | $28.31 | $28.52 | $27.83 | $28.51 | $28.39 | 1,320,764 |
| 2022-06-28 | $28.88 | $29.15 | $28.37 | $28.42 | $28.30 | 1,282,304 |
| 2022-06-27 | $28.53 | $28.99 | $27.12 | $28.85 | $28.73 | 974,357 |
| 2022-06-24 | $28.16 | $28.86 | $28.04 | $28.54 | $28.42 | 1,973,358 |
| 2022-06-23 | $27.88 | $28.31 | $27.66 | $27.94 | $27.82 | 1,430,942 |
| 2022-06-22 | $28.20 | $28.37 | $27.73 | $27.97 | $27.85 | 1,209,881 |
| 2022-06-21 | $27.42 | $28.21 | $27.41 | $28.12 | $28.00 | 1,639,435 |
| 2022-06-17 | $26.54 | $27.05 | $26.40 | $26.73 | $26.62 | 2,789,636 |
| 2022-06-16 | $27.78 | $27.78 | $26.16 | $26.34 | $26.23 | 2,038,686 |
| 2022-06-15 | $28.28 | $28.92 | $28.12 | $28.35 | $28.23 | 2,018,124 |
| 2022-06-14 | $28.85 | $28.85 | $27.72 | $28.04 | $27.92 | 1,403,934 |
| 2022-06-13 | $29.02 | $29.24 | $28.31 | $28.56 | $28.44 | 1,015,457 |
| 2022-06-10 | $30.42 | $30.65 | $29.66 | $29.67 | $29.55 | 551,537 |
| 2022-06-09 | $30.77 | $31.32 | $30.71 | $30.76 | $30.63 | 578,511 |
| 2022-06-08 | $30.93 | $31.33 | $30.84 | $30.97 | $30.84 | 396,832 |
| 2022-06-07 | $30.76 | $31.24 | $30.49 | $31.05 | $30.92 | 835,832 |
| 2022-06-06 | $30.87 | $31.14 | $30.64 | $31.02 | $30.89 | 543,565 |
| 2022-06-03 | $30.64 | $30.79 | $30.46 | $30.48 | $30.35 | 596,811 |
| 2022-06-02 | $30.67 | $30.97 | $30.51 | $30.96 | $30.83 | 949,478 |
| 2022-06-01 | $31.02 | $31.25 | $30.30 | $30.47 | $30.34 | 1,167,075 |
| 2022-05-31 | $31.24 | $31.48 | $30.74 | $31.08 | $30.95 | 2,148,328 |
| 2022-05-27 | $30.40 | $31.30 | $30.26 | $31.30 | $31.17 | 898,075 |
| 2022-05-26 | $29.88 | $30.57 | $29.88 | $30.10 | $29.97 | 1,253,215 |
| 2022-05-25 | $29.47 | $29.85 | $29.25 | $29.73 | $29.61 | 779,264 |
| 2022-05-24 | $29.36 | $29.60 | $29.08 | $29.50 | $29.38 | 669,937 |
| 2022-05-23 | $30.01 | $30.04 | $29.43 | $29.62 | $29.50 | 987,279 |
| 2022-05-20 | $30.27 | $30.33 | $29.14 | $29.83 | $29.71 | 1,214,321 |
| 2022-05-19 | $29.58 | $30.19 | $29.34 | $29.89 | $29.77 | 923,856 |
| 2022-05-18 | $29.92 | $30.23 | $29.56 | $29.66 | $29.54 | 754,093 |
| 2022-05-17 | $29.49 | $30.35 | $29.03 | $30.31 | $30.18 | 800,391 |
| 2022-05-16 | $29.52 | $29.56 | $28.73 | $29.15 | $29.03 | 848,104 |
| 2022-05-13 | $29.00 | $29.76 | $28.77 | $29.70 | $29.58 | 1,020,293 |
| 2022-05-12 | $28.70 | $28.70 | $28.00 | $28.69 | $28.57 | 958,742 |
| 2022-05-11 | $28.70 | $29.14 | $28.05 | $28.11 | $27.99 | 613,410 |
| 2022-05-10 | $29.53 | $29.53 | $28.09 | $28.58 | $28.46 | 1,074,241 |
| 2022-05-09 | $28.87 | $29.65 | $28.68 | $29.09 | $28.97 | 1,384,917 |
| 2022-05-06 | $29.18 | $29.48 | $28.55 | $29.28 | $29.16 | 1,095,378 |
| 2022-05-05 | $29.93 | $30.11 | $29.03 | $29.19 | $29.07 | 737,779 |
| 2022-05-04 | $29.52 | $30.39 | $29.15 | $30.38 | $30.25 | 823,567 |
| 2022-05-03 | $29.41 | $29.87 | $29.12 | $29.67 | $29.55 | 792,900 |
| 2022-05-02 | $29.27 | $29.62 | $28.77 | $29.44 | $29.32 | 841,697 |
| 2022-04-29 | $30.00 | $30.29 | $29.24 | $29.35 | $29.23 | 910,610 |
| 2022-04-28 | $29.98 | $30.27 | $29.25 | $30.19 | $30.06 | 931,260 |
| 2022-04-27 | $29.78 | $29.99 | $29.35 | $29.60 | $29.48 | 1,133,372 |
| 2022-04-26 | $30.22 | $30.66 | $29.63 | $29.65 | $29.53 | 1,711,960 |
| 2022-04-25 | $29.65 | $30.58 | $29.37 | $30.55 | $30.42 | 1,819,160 |
| 2022-04-22 | $30.00 | $30.89 | $29.40 | $29.61 | $29.49 | 1,942,888 |
| 2022-04-21 | $29.15 | $29.44 | $28.60 | $28.60 | $28.48 | 1,551,575 |
| 2022-04-20 | $28.53 | $28.92 | $28.37 | $28.76 | $28.64 | 928,727 |
| 2022-04-19 | $27.51 | $28.25 | $27.44 | $28.21 | $28.09 | 1,000,643 |
| 2022-04-18 | $27.49 | $27.72 | $27.26 | $27.50 | $27.39 | 728,102 |
| 2022-04-14 | $27.56 | $27.93 | $27.44 | $27.59 | $27.47 | 631,556 |
| 2022-04-13 | $27.52 | $27.77 | $27.45 | $27.61 | $27.49 | 647,876 |
| 2022-04-12 | $27.92 | $28.29 | $27.51 | $27.59 | $27.47 | 805,620 |
| 2022-04-11 | $27.61 | $28.31 | $27.32 | $27.73 | $27.61 | 1,136,033 |
| 2022-04-08 | $27.46 | $27.94 | $27.27 | $27.45 | $27.34 | 1,135,045 |
| 2022-04-07 | $27.68 | $27.73 | $27.06 | $27.47 | $27.36 | 1,301,036 |
| 2022-04-06 | $28.20 | $28.20 | $27.63 | $28.00 | $27.76 | 1,505,623 |
| 2022-04-05 | $28.82 | $28.89 | $28.03 | $28.22 | $27.98 | 1,117,530 |
| 2022-04-04 | $29.39 | $29.43 | $28.85 | $29.03 | $28.78 | 927,784 |
| 2022-04-01 | $29.43 | $29.63 | $28.98 | $29.38 | $29.13 | 998,190 |
| 2022-03-31 | $29.39 | $29.45 | $29.04 | $29.17 | $28.92 | 1,454,239 |
| 2022-03-30 | $29.59 | $29.84 | $29.41 | $29.54 | $29.29 | 792,571 |
| 2022-03-29 | $29.40 | $30.14 | $29.38 | $29.86 | $29.61 | 1,304,183 |
| 2022-03-28 | $28.98 | $29.09 | $28.71 | $28.96 | $28.71 | 740,717 |
| 2022-03-25 | $28.29 | $29.09 | $28.29 | $28.87 | $28.62 | 1,060,754 |
| 2022-03-24 | $28.53 | $29.01 | $28.53 | $28.85 | $28.60 | 956,133 |
| 2022-03-23 | $29.06 | $29.41 | $28.37 | $28.48 | $28.24 | 1,747,422 |
| 2022-03-22 | $29.23 | $29.49 | $29.14 | $29.39 | $29.14 | 897,850 |
| 2022-03-21 | $29.61 | $29.71 | $28.79 | $29.05 | $28.80 | 1,562,051 |
| 2022-03-18 | $28.88 | $29.77 | $28.77 | $29.59 | $29.34 | 1,951,373 |
| 2022-03-17 | $28.91 | $29.10 | $28.54 | $29.06 | $28.81 | 796,180 |
| 2022-03-16 | $28.40 | $29.11 | $28.31 | $29.06 | $28.81 | 1,208,684 |
| 2022-03-15 | $27.91 | $28.26 | $27.64 | $28.09 | $27.85 | 1,265,554 |
| 2022-03-14 | $28.26 | $28.63 | $27.79 | $27.85 | $27.61 | 971,336 |
| 2022-03-11 | $28.67 | $28.84 | $28.16 | $28.19 | $27.95 | 977,556 |
| 2022-03-10 | $28.12 | $28.73 | $28.10 | $28.60 | $28.36 | 1,110,533 |
| 2022-03-09 | $28.52 | $28.74 | $28.15 | $28.62 | $28.38 | 1,159,374 |
| 2022-03-08 | $27.80 | $28.88 | $27.41 | $27.86 | $27.62 | 1,917,394 |
| 2022-03-07 | $28.44 | $28.44 | $27.53 | $27.65 | $27.41 | 1,854,710 |
| 2022-03-04 | $29.14 | $29.42 | $28.20 | $28.47 | $28.23 | 1,487,565 |
| 2022-03-03 | $29.95 | $30.17 | $29.26 | $29.39 | $29.14 | 1,248,496 |
| 2022-03-02 | $28.86 | $30.09 | $28.77 | $29.81 | $29.56 | 1,330,425 |
| 2022-03-01 | $30.10 | $30.25 | $28.55 | $28.75 | $28.51 | 1,790,217 |
| 2022-02-28 | $29.65 | $30.52 | $28.89 | $30.27 | $30.01 | 1,568,767 |
| 2022-02-25 | $30.06 | $30.41 | $29.35 | $30.22 | $29.96 | 1,428,598 |
| 2022-02-24 | $28.78 | $30.15 | $28.28 | $30.09 | $29.83 | 2,217,235 |
| 2022-02-23 | $30.49 | $30.66 | $29.57 | $29.59 | $29.34 | 951,885 |
| 2022-02-22 | $30.56 | $30.87 | $30.01 | $30.18 | $29.92 | 896,304 |
| 2022-02-18 | $30.79 | $31.10 | $30.55 | $30.85 | $30.59 | 1,005,290 |
| 2022-02-17 | $31.25 | $31.39 | $30.82 | $30.85 | $30.59 | 899,361 |
| 2022-02-16 | $31.16 | $31.64 | $31.16 | $31.47 | $31.20 | 828,715 |
| 2022-02-15 | $31.06 | $31.84 | $30.92 | $31.55 | $31.28 | 1,122,708 |
| 2022-02-14 | $30.36 | $30.88 | $30.15 | $30.78 | $30.52 | 1,516,124 |
| 2022-02-11 | $30.67 | $30.85 | $30.17 | $30.32 | $30.06 | 1,120,162 |
| 2022-02-10 | $30.95 | $31.51 | $30.54 | $30.75 | $30.49 | 1,038,168 |
| 2022-02-09 | $31.61 | $31.91 | $31.35 | $31.39 | $31.12 | 1,418,710 |
| 2022-02-08 | $31.24 | $31.70 | $31.17 | $31.33 | $31.06 | 1,086,413 |
| 2022-02-07 | $31.38 | $31.38 | $30.94 | $31.15 | $30.88 | 1,174,307 |
| 2022-02-04 | $31.19 | $31.47 | $30.83 | $31.20 | $30.93 | 812,594 |
| 2022-02-03 | $31.89 | $32.07 | $31.32 | $31.48 | $31.21 | 812,183 |
| 2022-02-02 | $31.83 | $32.39 | $31.51 | $32.06 | $31.79 | 1,344,113 |
| 2022-02-01 | $31.63 | $32.20 | $31.47 | $32.16 | $31.89 | 1,630,133 |
| 2022-01-31 | $29.98 | $31.46 | $29.75 | $31.40 | $31.13 | 1,967,469 |
| 2022-01-28 | $31.16 | $31.46 | $29.27 | $30.79 | $30.53 | 2,591,995 |
| 2022-01-27 | $32.31 | $32.62 | $31.08 | $31.28 | $31.01 | 1,420,412 |
| 2022-01-26 | $32.37 | $33.07 | $31.72 | $32.05 | $31.78 | 1,665,048 |
| 2022-01-25 | $31.95 | $32.31 | $31.04 | $31.90 | $31.63 | 1,330,161 |
| 2022-01-24 | $31.53 | $32.41 | $30.89 | $32.35 | $32.07 | 1,438,512 |
| 2022-01-21 | $32.45 | $32.82 | $31.93 | $32.04 | $31.77 | 804,691 |
| 2022-01-20 | $33.78 | $33.78 | $32.44 | $32.48 | $32.20 | 936,049 |
| 2022-01-19 | $34.95 | $35.00 | $33.59 | $33.65 | $33.36 | 844,040 |
| 2022-01-18 | $35.25 | $35.28 | $34.76 | $34.85 | $34.55 | 902,870 |
| 2022-01-14 | $35.34 | $35.65 | $34.92 | $35.63 | $35.33 | 686,018 |
| 2022-01-13 | $35.37 | $35.72 | $35.10 | $35.36 | $35.06 | 778,481 |
| 2022-01-12 | $35.56 | $35.69 | $34.91 | $35.12 | $34.82 | 687,791 |
| 2022-01-11 | $35.17 | $35.60 | $34.76 | $35.59 | $35.29 | 754,336 |
| 2022-01-10 | $34.88 | $35.29 | $34.36 | $35.23 | $34.93 | 1,100,813 |
| 2022-01-07 | $35.36 | $35.38 | $34.80 | $35.19 | $34.89 | 827,169 |
| 2022-01-06 | $35.26 | $35.37 | $34.74 | $35.24 | $34.94 | 1,066,707 |
| 2022-01-05 | $36.19 | $36.31 | $35.47 | $35.50 | $35.08 | 1,276,744 |
| 2022-01-04 | $35.66 | $36.65 | $35.46 | $36.18 | $35.75 | 1,390,114 |
| 2022-01-03 | $35.17 | $35.50 | $34.94 | $35.34 | $34.92 | 1,231,050 |
| 2021-12-31 | $34.64 | $35.12 | $34.64 | $34.85 | $34.44 | 938,816 |
| 2021-12-30 | $34.82 | $35.04 | $34.69 | $34.74 | $34.33 | 897,247 |
| 2021-12-29 | $35.05 | $35.05 | $34.68 | $34.82 | $34.41 | 843,379 |
| 2021-12-28 | $34.84 | $35.25 | $34.38 | $35.01 | $34.59 | 798,677 |
| 2021-12-27 | $34.13 | $35.05 | $34.12 | $34.84 | $34.43 | 1,127,328 |
| 2021-12-23 | $33.83 | $34.24 | $33.57 | $34.13 | $33.72 | 864,333 |
| 2021-12-22 | $33.18 | $33.61 | $33.05 | $33.60 | $33.20 | 956,735 |
| 2021-12-21 | $33.51 | $33.63 | $33.17 | $33.33 | $32.93 | 1,638,603 |
| 2021-12-20 | $33.19 | $33.40 | $32.68 | $33.20 | $32.81 | 1,866,389 |
| 2021-12-17 | $34.00 | $34.06 | $33.38 | $33.74 | $33.34 | 3,542,992 |
| 2021-12-16 | $34.05 | $34.26 | $33.76 | $34.05 | $33.65 | 1,631,246 |
| 2021-12-15 | $33.78 | $33.93 | $33.16 | $33.93 | $33.53 | 1,356,282 |
| 2021-12-14 | $34.14 | $34.28 | $33.72 | $33.94 | $33.54 | 1,096,124 |
| 2021-12-13 | $35.04 | $35.13 | $34.22 | $34.40 | $33.99 | 1,232,546 |
| 2021-12-10 | $35.38 | $35.50 | $34.84 | $35.25 | $34.83 | 731,108 |
| 2021-12-09 | $35.27 | $35.38 | $35.00 | $35.05 | $34.63 | 856,589 |
| 2021-12-08 | $35.28 | $35.54 | $35.08 | $35.39 | $34.97 | 815,858 |
| 2021-12-07 | $34.92 | $35.59 | $34.40 | $35.18 | $34.76 | 871,938 |
| 2021-12-06 | $34.54 | $34.92 | $34.24 | $34.72 | $34.31 | 1,121,080 |
| 2021-12-03 | $34.63 | $34.90 | $34.17 | $34.40 | $33.99 | 1,071,410 |
| 2021-12-02 | $33.86 | $34.77 | $33.86 | $34.61 | $34.20 | 1,239,876 |
| 2021-12-01 | $35.59 | $35.60 | $33.89 | $33.89 | $33.49 | 928,478 |
| 2021-11-30 | $35.11 | $35.53 | $34.12 | $34.43 | $34.02 | 1,659,610 |
| 2021-11-29 | $35.91 | $35.92 | $35.30 | $35.40 | $34.98 | 1,170,421 |
| 2021-11-26 | $35.60 | $35.78 | $34.96 | $35.58 | $35.16 | 785,651 |
| 2021-11-24 | $36.40 | $36.46 | $36.05 | $36.23 | $35.80 | 548,387 |
| 2021-11-23 | $36.85 | $36.97 | $36.50 | $36.68 | $36.24 | 617,384 |
| 2021-11-22 | $36.74 | $36.93 | $36.33 | $36.68 | $36.24 | 927,879 |
| 2021-11-19 | $37.19 | $37.32 | $36.48 | $36.64 | $36.20 | 1,029,424 |
| 2021-11-18 | $37.63 | $37.70 | $37.00 | $37.29 | $36.85 | 1,155,267 |
| 2021-11-17 | $37.48 | $37.65 | $37.16 | $37.61 | $37.16 | 994,746 |
| 2021-11-16 | $37.84 | $37.90 | $37.54 | $37.64 | $37.19 | 904,047 |
| 2021-11-15 | $37.56 | $37.83 | $37.42 | $37.69 | $37.24 | 808,288 |
| 2021-11-12 | $37.12 | $37.82 | $36.91 | $37.52 | $37.07 | 1,156,005 |
| 2021-11-11 | $36.83 | $36.95 | $36.49 | $36.92 | $36.48 | 968,327 |
| 2021-11-10 | $36.55 | $37.07 | $36.42 | $36.77 | $36.33 | 1,311,059 |
| 2021-11-09 | $36.75 | $36.99 | $36.55 | $36.73 | $36.29 | 954,939 |
| 2021-11-08 | $36.93 | $37.18 | $36.36 | $36.67 | $36.23 | 1,212,428 |
| 2021-11-05 | $36.78 | $37.28 | $36.63 | $36.87 | $36.43 | 1,655,887 |
| 2021-11-04 | $36.65 | $36.95 | $36.43 | $36.59 | $36.16 | 1,186,909 |
| 2021-11-03 | $35.71 | $36.70 | $35.64 | $36.55 | $36.12 | 955,213 |
| 2021-11-02 | $36.05 | $36.08 | $35.63 | $35.85 | $35.42 | 1,349,485 |
| 2021-11-01 | $35.49 | $36.02 | $35.36 | $35.95 | $35.52 | 1,571,082 |
| 2021-10-29 | $34.95 | $35.43 | $34.89 | $35.39 | $34.97 | 1,434,952 |
| 2021-10-28 | $35.60 | $35.86 | $34.55 | $35.11 | $34.69 | 2,781,449 |
| 2021-10-27 | $34.98 | $35.62 | $34.68 | $35.24 | $34.82 | 2,436,842 |
| 2021-10-26 | $35.50 | $35.50 | $34.81 | $35.14 | $34.72 | 2,204,833 |
| 2021-10-25 | $34.32 | $35.28 | $34.22 | $34.90 | $34.49 | 1,855,379 |
| 2021-10-22 | $36.26 | $36.92 | $34.21 | $34.36 | $33.95 | 2,555,681 |
| 2021-10-21 | $36.53 | $36.90 | $36.48 | $36.86 | $36.42 | 1,199,598 |
| 2021-10-20 | $36.29 | $36.71 | $35.94 | $36.43 | $36.00 | 1,577,416 |
| 2021-10-19 | $36.65 | $36.96 | $36.45 | $36.51 | $36.08 | 1,565,700 |
| 2021-10-18 | $37.19 | $37.29 | $36.57 | $36.66 | $36.22 | 1,478,157 |
| 2021-10-15 | $37.26 | $37.46 | $37.11 | $37.37 | $36.93 | 2,214,486 |
| 2021-10-14 | $36.11 | $37.26 | $36.11 | $37.06 | $36.62 | 2,160,880 |
| 2021-10-13 | $36.70 | $36.73 | $36.09 | $36.28 | $35.85 | 2,213,433 |
| 2021-10-12 | $36.23 | $36.77 | $36.19 | $36.71 | $36.27 | 2,286,805 |
| 2021-10-11 | $35.41 | $36.37 | $35.38 | $36.36 | $35.93 | 2,316,878 |
| 2021-10-08 | $34.85 | $35.33 | $34.54 | $35.31 | $34.89 | 1,232,354 |
| 2021-10-07 | $34.20 | $34.80 | $33.96 | $34.71 | $34.30 | 1,828,920 |
| 2021-10-06 | $33.63 | $33.92 | $33.27 | $33.89 | $33.37 | 1,647,541 |
| 2021-10-05 | $33.70 | $33.98 | $33.51 | $33.91 | $33.39 | 1,297,852 |
| 2021-10-04 | $33.50 | $33.86 | $33.40 | $33.79 | $33.27 | 1,530,336 |
| 2021-10-01 | $33.16 | $33.59 | $32.70 | $33.43 | $32.92 | 1,549,486 |
| 2021-09-30 | $33.58 | $33.78 | $32.98 | $32.98 | $32.48 | 1,313,721 |
| 2021-09-29 | $33.23 | $33.46 | $32.90 | $33.44 | $32.93 | 1,539,422 |
| 2021-09-28 | $33.39 | $33.46 | $32.97 | $33.23 | $32.72 | 1,060,147 |
| 2021-09-27 | $33.13 | $33.53 | $33.03 | $33.36 | $32.85 | 1,637,863 |
| 2021-09-24 | $32.87 | $33.23 | $32.71 | $33.20 | $32.69 | 1,167,703 |
| 2021-09-23 | $32.55 | $33.05 | $32.49 | $33.00 | $32.50 | 1,587,437 |
| 2021-09-22 | $32.17 | $32.48 | $31.99 | $32.38 | $31.89 | 4,530,248 |
| 2021-09-21 | $31.94 | $32.36 | $31.80 | $31.97 | $31.48 | 2,429,377 |
| 2021-09-20 | $31.52 | $31.76 | $31.26 | $31.73 | $31.25 | 2,367,796 |
| 2021-09-17 | $32.00 | $32.43 | $31.83 | $32.24 | $31.75 | 6,328,240 |
| 2021-09-16 | $31.84 | $32.04 | $31.50 | $31.94 | $31.45 | 1,945,383 |
| 2021-09-15 | $31.65 | $32.14 | $31.62 | $32.03 | $31.54 | 1,735,825 |
| 2021-09-14 | $31.36 | $31.80 | $31.22 | $31.63 | $31.15 | 1,332,378 |
| 2021-09-13 | $31.50 | $31.57 | $31.13 | $31.35 | $30.87 | 1,265,009 |
| 2021-09-10 | $31.32 | $31.58 | $31.18 | $31.21 | $30.73 | 998,516 |
| 2021-09-09 | $30.95 | $31.52 | $30.88 | $31.20 | $30.72 | 1,468,681 |
| 2021-09-08 | $30.85 | $31.05 | $30.40 | $30.97 | $30.50 | 1,517,213 |
| 2021-09-07 | $31.22 | $31.36 | $30.81 | $30.83 | $30.36 | 1,971,512 |
| 2021-09-03 | $31.11 | $31.50 | $30.92 | $31.21 | $30.73 | 1,690,701 |
| 2021-09-02 | $31.06 | $31.23 | $30.91 | $31.07 | $30.60 | 722,125 |
| 2021-09-01 | $30.75 | $31.04 | $30.50 | $30.87 | $30.40 | 852,550 |
| 2021-08-31 | $31.07 | $31.07 | $30.75 | $30.80 | $30.33 | 1,100,239 |
| 2021-08-30 | $31.37 | $31.41 | $30.98 | $31.00 | $30.53 | 697,273 |
| 2021-08-27 | $30.82 | $31.52 | $30.81 | $31.36 | $30.88 | 945,266 |
| 2021-08-26 | $31.40 | $31.51 | $30.65 | $30.77 | $30.30 | 1,045,349 |
| 2021-08-25 | $31.34 | $31.80 | $31.31 | $31.48 | $31.00 | 862,779 |
| 2021-08-24 | $31.35 | $31.72 | $31.31 | $31.43 | $30.95 | 1,032,651 |
| 2021-08-23 | $31.43 | $31.48 | $31.19 | $31.20 | $30.72 | 988,878 |
| 2021-08-20 | $31.62 | $31.62 | $31.20 | $31.32 | $30.84 | 1,289,108 |
| 2021-08-19 | $31.73 | $31.84 | $31.40 | $31.62 | $31.14 | 1,377,073 |
| 2021-08-18 | $32.06 | $32.65 | $32.03 | $32.07 | $31.58 | 1,189,603 |
| 2021-08-17 | $32.51 | $32.60 | $31.75 | $32.06 | $31.57 | 794,849 |
| 2021-08-16 | $32.06 | $32.78 | $31.93 | $32.74 | $32.24 | 986,851 |
| 2021-08-13 | $32.65 | $32.66 | $32.22 | $32.27 | $31.78 | 1,258,141 |
| 2021-08-12 | $33.08 | $33.12 | $32.47 | $32.62 | $32.12 | 1,206,409 |
| 2021-08-11 | $32.91 | $33.06 | $32.57 | $33.01 | $32.51 | 1,530,160 |
| 2021-08-10 | $32.81 | $33.18 | $32.76 | $33.01 | $32.51 | 889,493 |
| 2021-08-09 | $32.93 | $33.09 | $32.77 | $32.86 | $32.36 | 1,149,030 |
| 2021-08-06 | $32.99 | $33.36 | $32.69 | $32.97 | $32.47 | 1,565,919 |
| 2021-08-05 | $33.34 | $33.76 | $32.82 | $32.89 | $32.39 | 1,610,984 |
| 2021-08-04 | $33.71 | $33.80 | $33.08 | $33.12 | $32.61 | 1,317,665 |
| 2021-08-03 | $33.92 | $34.10 | $33.58 | $33.89 | $33.37 | 742,910 |
| 2021-08-02 | $34.18 | $34.43 | $33.76 | $33.79 | $33.27 | 1,159,331 |
| 2021-07-30 | $33.90 | $34.40 | $33.82 | $34.03 | $33.51 | 1,173,685 |
| 2021-07-29 | $33.53 | $34.26 | $33.47 | $34.10 | $33.58 | 1,425,593 |
| 2021-07-28 | $32.97 | $33.30 | $32.74 | $33.21 | $32.70 | 1,794,501 |
| 2021-07-27 | $32.10 | $33.01 | $31.99 | $33.00 | $32.50 | 2,463,981 |
| 2021-07-26 | $32.33 | $32.84 | $32.02 | $32.26 | $31.77 | 2,329,276 |
| 2021-07-23 | $32.30 | $32.65 | $31.51 | $32.37 | $31.88 | 1,488,293 |
| 2021-07-22 | $32.21 | $32.22 | $31.77 | $31.86 | $31.37 | 1,320,006 |
| 2021-07-21 | $32.28 | $32.47 | $32.06 | $32.19 | $31.70 | 1,037,887 |
| 2021-07-20 | $31.18 | $32.02 | $31.09 | $31.97 | $31.48 | 1,776,507 |
| 2021-07-19 | $31.11 | $31.76 | $31.00 | $31.21 | $30.73 | 1,330,366 |
| 2021-07-16 | $32.29 | $32.59 | $31.48 | $31.53 | $31.05 | 1,652,770 |
| 2021-07-15 | $32.46 | $32.75 | $32.31 | $32.47 | $31.97 | 884,639 |
| 2021-07-14 | $32.70 | $32.86 | $32.38 | $32.61 | $32.11 | 779,026 |
| 2021-07-13 | $32.61 | $32.86 | $32.39 | $32.58 | $32.08 | 982,084 |
| 2021-07-12 | $32.71 | $32.96 | $32.64 | $32.74 | $32.24 | 1,196,032 |
| 2021-07-09 | $32.74 | $33.24 | $32.73 | $33.00 | $32.50 | 979,059 |
| 2021-07-08 | $32.19 | $32.64 | $31.98 | $32.38 | $31.89 | 862,947 |
| 2021-07-07 | $32.97 | $33.07 | $32.32 | $32.82 | $32.20 | 1,136,677 |
| 2021-07-06 | $33.32 | $33.50 | $32.50 | $33.02 | $32.40 | 1,100,460 |
| 2021-07-02 | $33.67 | $33.82 | $33.42 | $33.52 | $32.89 | 667,572 |
| 2021-07-01 | $33.30 | $33.90 | $33.11 | $33.62 | $32.98 | 1,810,258 |
| 2021-06-30 | $33.05 | $33.41 | $33.00 | $33.09 | $32.46 | 1,445,181 |
| 2021-06-29 | $33.19 | $33.42 | $33.10 | $33.23 | $32.60 | 881,745 |
| 2021-06-28 | $33.46 | $33.60 | $32.89 | $33.06 | $32.43 | 1,362,063 |
| 2021-06-25 | $33.00 | $33.62 | $32.88 | $33.40 | $32.77 | 2,251,548 |
| 2021-06-24 | $33.09 | $33.30 | $32.86 | $32.94 | $32.32 | 1,494,231 |
| 2021-06-23 | $32.68 | $33.00 | $32.47 | $32.81 | $32.19 | 1,570,382 |
| 2021-06-22 | $32.38 | $32.78 | $32.20 | $32.67 | $32.05 | 1,113,961 |
| 2021-06-21 | $31.96 | $32.74 | $31.96 | $32.46 | $31.85 | 1,259,374 |
| 2021-06-18 | $31.93 | $32.23 | $31.66 | $31.66 | $31.06 | 2,190,164 |
| 2021-06-17 | $32.64 | $32.80 | $31.96 | $32.35 | $31.74 | 1,805,381 |
| 2021-06-16 | $33.36 | $33.43 | $32.67 | $32.72 | $32.10 | 1,119,466 |
| 2021-06-15 | $33.42 | $33.64 | $33.25 | $33.43 | $32.80 | 1,100,850 |
| 2021-06-14 | $34.30 | $34.57 | $33.24 | $33.40 | $32.77 | 1,229,897 |
| 2021-06-11 | $34.32 | $34.49 | $34.15 | $34.23 | $33.58 | 832,784 |
| 2021-06-10 | $34.72 | $34.72 | $34.06 | $34.12 | $33.47 | 1,514,785 |
| 2021-06-09 | $34.37 | $34.39 | $33.88 | $34.06 | $33.42 | 1,046,121 |
| 2021-06-08 | $34.11 | $34.37 | $33.91 | $34.30 | $33.65 | 1,246,022 |
| 2021-06-07 | $35.00 | $35.00 | $34.23 | $34.32 | $33.67 | 1,329,591 |
| 2021-06-04 | $34.50 | $34.88 | $34.41 | $34.83 | $34.17 | 859,054 |
| 2021-06-03 | $34.18 | $34.80 | $34.03 | $34.54 | $33.89 | 1,732,523 |
| 2021-06-02 | $34.87 | $35.28 | $34.01 | $34.02 | $33.38 | 1,697,214 |
| 2021-06-01 | $35.68 | $35.70 | $34.69 | $34.78 | $34.12 | 1,726,439 |
| 2021-05-28 | $35.12 | $35.69 | $34.46 | $35.50 | $34.83 | 1,016,108 |
| 2021-05-27 | $35.08 | $35.57 | $34.77 | $35.36 | $34.69 | 1,239,590 |
| 2021-05-26 | $34.83 | $34.90 | $34.53 | $34.73 | $34.07 | 1,056,970 |
| 2021-05-25 | $34.34 | $34.79 | $34.34 | $34.75 | $34.09 | 1,336,256 |
| 2021-05-24 | $35.04 | $35.04 | $34.37 | $34.39 | $33.74 | 843,422 |
| 2021-05-21 | $34.69 | $34.95 | $34.50 | $34.71 | $34.05 | 1,173,078 |
| 2021-05-20 | $34.38 | $34.48 | $34.13 | $34.37 | $33.72 | 686,038 |
| 2021-05-19 | $33.86 | $34.48 | $33.71 | $34.28 | $33.63 | 1,271,943 |
| 2021-05-18 | $34.69 | $34.81 | $34.26 | $34.27 | $33.62 | 1,100,897 |
| 2021-05-17 | $34.84 | $35.22 | $34.42 | $34.72 | $34.06 | 863,771 |
| 2021-05-14 | $34.65 | $35.06 | $34.54 | $34.85 | $34.19 | 772,361 |
| 2021-05-13 | $33.97 | $34.77 | $33.93 | $34.45 | $33.80 | 1,912,579 |
| 2021-05-12 | $34.51 | $34.72 | $33.84 | $33.91 | $33.27 | 1,889,684 |
| 2021-05-11 | $34.49 | $34.89 | $34.24 | $34.79 | $34.13 | 1,523,722 |
| 2021-05-10 | $36.30 | $36.52 | $35.05 | $35.12 | $34.46 | 1,630,206 |
| 2021-05-07 | $35.50 | $36.36 | $35.31 | $36.31 | $35.62 | 873,429 |
| 2021-05-06 | $35.36 | $35.71 | $35.05 | $35.63 | $34.96 | 1,067,051 |
| 2021-05-05 | $35.24 | $35.45 | $35.01 | $35.29 | $34.62 | 933,362 |
| 2021-05-04 | $35.39 | $35.39 | $34.87 | $35.09 | $34.43 | 1,178,386 |
| 2021-05-03 | $35.41 | $35.77 | $35.19 | $35.52 | $34.85 | 1,367,430 |
| 2021-04-30 | $35.65 | $35.65 | $35.12 | $35.18 | $34.51 | 1,071,275 |
| 2021-04-29 | $35.77 | $35.97 | $35.51 | $35.75 | $35.07 | 1,205,877 |
| 2021-04-28 | $35.75 | $35.89 | $35.64 | $35.76 | $35.08 | 1,026,791 |
| 2021-04-27 | $35.81 | $35.95 | $35.61 | $35.74 | $35.06 | 890,291 |
| 2021-04-26 | $35.10 | $35.78 | $35.10 | $35.48 | $34.81 | 1,103,688 |
| 2021-04-23 | $35.15 | $35.67 | $34.75 | $35.35 | $34.68 | 1,480,749 |
| 2021-04-22 | $36.23 | $36.26 | $35.59 | $35.61 | $34.94 | 1,072,452 |
| 2021-04-21 | $35.45 | $36.23 | $35.31 | $36.13 | $35.45 | 1,187,644 |
| 2021-04-20 | $35.83 | $35.92 | $35.06 | $35.34 | $34.67 | 1,002,595 |
| 2021-04-19 | $36.09 | $36.12 | $35.64 | $35.85 | $35.17 | 1,000,261 |
| 2021-04-16 | $36.05 | $36.39 | $35.90 | $36.03 | $35.35 | 1,463,674 |
| 2021-04-15 | $35.74 | $35.89 | $35.38 | $35.85 | $35.17 | 899,288 |
| 2021-04-14 | $35.51 | $35.95 | $35.48 | $35.57 | $34.90 | 797,320 |
| 2021-04-13 | $36.15 | $36.15 | $35.30 | $35.51 | $34.84 | 985,920 |
| 2021-04-12 | $35.59 | $35.95 | $35.39 | $35.90 | $35.22 | 1,888,277 |
| 2021-04-09 | $35.31 | $35.44 | $35.12 | $35.40 | $34.73 | 1,555,355 |
| 2021-04-08 | $35.38 | $35.62 | $35.11 | $35.44 | $34.77 | 1,079,648 |
| 2021-04-07 | $36.28 | $36.49 | $35.69 | $35.73 | $34.94 | 888,849 |
| 2021-04-06 | $36.38 | $36.61 | $36.10 | $36.36 | $35.55 | 1,281,395 |
| 2021-04-05 | $36.35 | $36.65 | $36.16 | $36.53 | $35.72 | 910,297 |
| 2021-04-01 | $35.89 | $36.10 | $35.46 | $36.01 | $35.21 | 924,920 |
| 2021-03-31 | $35.80 | $35.94 | $35.31 | $35.67 | $34.88 | 1,536,349 |
| 2021-03-30 | $35.37 | $36.06 | $35.29 | $35.89 | $35.09 | 1,300,396 |
| 2021-03-29 | $35.53 | $35.91 | $35.19 | $35.37 | $34.58 | 2,636,132 |
| 2021-03-26 | $34.59 | $35.73 | $34.59 | $35.70 | $34.91 | 2,245,707 |
| 2021-03-25 | $34.49 | $34.97 | $33.70 | $34.60 | $33.83 | 1,544,846 |
| 2021-03-24 | $34.70 | $35.15 | $34.24 | $34.24 | $33.48 | 2,039,452 |
| 2021-03-23 | $34.60 | $34.79 | $34.35 | $34.52 | $33.75 | 1,701,924 |
| 2021-03-22 | $35.27 | $35.55 | $34.52 | $34.88 | $34.10 | 1,848,412 |
| 2021-03-19 | $36.53 | $36.53 | $35.49 | $35.55 | $34.76 | 4,877,128 |
| 2021-03-18 | $36.55 | $37.02 | $35.98 | $36.12 | $35.32 | 1,524,196 |
| 2021-03-17 | $36.76 | $36.98 | $36.40 | $36.69 | $35.87 | 1,563,475 |
| 2021-03-16 | $37.39 | $37.39 | $36.68 | $36.83 | $36.01 | 923,030 |
| 2021-03-15 | $36.87 | $37.28 | $36.41 | $37.26 | $36.43 | 825,960 |
| 2021-03-12 | $36.69 | $37.03 | $36.56 | $37.02 | $36.20 | 687,581 |
| 2021-03-11 | $36.79 | $37.13 | $36.66 | $36.82 | $36.00 | 960,587 |
| 2021-03-10 | $35.99 | $36.77 | $35.78 | $36.50 | $35.69 | 1,078,214 |
| 2021-03-09 | $35.87 | $35.87 | $35.54 | $35.65 | $34.86 | 1,594,430 |
| 2021-03-08 | $35.46 | $36.01 | $35.25 | $35.62 | $34.83 | 1,197,442 |
| 2021-03-05 | $34.51 | $35.41 | $34.28 | $35.30 | $34.52 | 1,442,764 |
| 2021-03-04 | $35.94 | $36.03 | $34.41 | $34.62 | $33.85 | 1,373,421 |
| 2021-03-03 | $36.03 | $36.54 | $35.82 | $35.93 | $35.13 | 1,185,445 |
| 2021-03-02 | $36.15 | $36.15 | $35.55 | $35.78 | $34.98 | 878,517 |
| 2021-03-01 | $35.82 | $36.31 | $35.54 | $36.10 | $35.30 | 955,104 |
| 2021-02-26 | $35.14 | $35.71 | $34.63 | $35.38 | $34.59 | 1,470,442 |
| 2021-02-25 | $36.49 | $36.49 | $35.02 | $35.14 | $34.36 | 1,159,569 |
| 2021-02-24 | $35.85 | $36.24 | $35.68 | $36.06 | $35.26 | 1,432,489 |
| 2021-02-23 | $35.36 | $35.87 | $34.94 | $35.73 | $34.93 | 2,069,600 |
| 2021-02-22 | $35.41 | $35.87 | $35.30 | $35.67 | $34.88 | 1,287,192 |
| 2021-02-19 | $35.15 | $35.96 | $35.15 | $35.65 | $34.85 | 1,781,003 |
| 2021-02-18 | $35.30 | $35.46 | $34.84 | $34.90 | $34.12 | 1,554,142 |
| 2021-02-17 | $35.56 | $35.93 | $35.38 | $35.58 | $34.79 | 1,477,913 |
| 2021-02-16 | $35.85 | $36.04 | $35.50 | $35.66 | $34.87 | 1,296,037 |
| 2021-02-12 | $35.56 | $35.72 | $35.16 | $35.68 | $34.89 | 717,713 |
| 2021-02-11 | $35.91 | $36.28 | $35.23 | $35.61 | $34.82 | 1,284,381 |
| 2021-02-10 | $34.82 | $36.27 | $34.82 | $35.96 | $35.16 | 2,187,639 |
| 2021-02-09 | $35.16 | $35.35 | $34.76 | $34.90 | $34.12 | 1,316,643 |
| 2021-02-08 | $35.09 | $35.41 | $34.89 | $35.28 | $34.50 | 1,603,282 |
| 2021-02-05 | $34.87 | $35.02 | $34.65 | $34.88 | $34.10 | 1,182,918 |
| 2021-02-04 | $34.90 | $35.07 | $34.53 | $34.65 | $33.88 | 1,958,117 |
| 2021-02-03 | $34.22 | $34.70 | $34.22 | $34.65 | $33.88 | 1,119,188 |
| 2021-02-02 | $34.42 | $34.61 | $33.99 | $34.37 | $33.61 | 1,287,969 |
| 2021-02-01 | $33.20 | $34.34 | $32.89 | $34.00 | $33.24 | 1,673,719 |
| 2021-01-29 | $34.26 | $34.73 | $32.95 | $33.05 | $32.32 | 2,710,594 |
| 2021-01-28 | $32.74 | $33.80 | $32.00 | $33.55 | $32.80 | 3,399,241 |
| 2021-01-27 | $35.28 | $35.28 | $32.57 | $33.04 | $32.31 | 2,729,989 |
| 2021-01-26 | $36.16 | $36.17 | $34.85 | $34.87 | $34.10 | 2,971,148 |
| 2021-01-25 | $36.59 | $36.62 | $35.46 | $35.99 | $35.19 | 1,741,360 |
| 2021-01-22 | $36.31 | $36.57 | $36.16 | $36.48 | $35.67 | 1,507,689 |
| 2021-01-21 | $36.59 | $36.83 | $36.44 | $36.57 | $35.76 | 1,413,423 |
| 2021-01-20 | $36.24 | $36.57 | $35.93 | $36.52 | $35.70 | 1,367,141 |
| 2021-01-19 | $36.18 | $36.24 | $35.52 | $35.69 | $34.90 | 1,122,066 |
| 2021-01-15 | $35.74 | $35.96 | $35.42 | $35.88 | $35.08 | 1,057,342 |
| 2021-01-14 | $36.19 | $36.28 | $35.79 | $35.95 | $35.15 | 1,929,013 |
| 2021-01-13 | $37.51 | $37.62 | $36.01 | $36.03 | $35.23 | 1,748,828 |
| 2021-01-12 | $36.89 | $37.75 | $36.64 | $37.54 | $36.71 | 1,626,654 |
| 2021-01-11 | $35.78 | $36.74 | $35.69 | $36.55 | $35.74 | 1,560,824 |
| 2021-01-08 | $36.73 | $36.98 | $35.81 | $36.18 | $35.38 | 1,913,996 |
| 2021-01-07 | $36.11 | $36.82 | $35.91 | $36.76 | $35.94 | 2,136,877 |
| 2021-01-06 | $34.12 | $35.84 | $34.03 | $35.77 | $34.86 | 2,553,364 |
| 2021-01-05 | $33.40 | $34.63 | $33.40 | $34.59 | $33.71 | 1,728,517 |
| 2021-01-04 | $34.15 | $34.22 | $33.35 | $33.61 | $32.76 | 2,106,275 |
| 2020-12-31 | $34.03 | $34.08 | $33.73 | $33.93 | $33.07 | 1,062,016 |
| 2020-12-30 | $33.64 | $34.12 | $33.25 | $34.06 | $33.19 | 1,236,940 |
| 2020-12-29 | $34.15 | $34.19 | $33.49 | $33.64 | $32.79 | 1,339,791 |
| 2020-12-28 | $33.93 | $34.15 | $33.82 | $33.92 | $33.06 | 1,498,190 |
| 2020-12-24 | $34.02 | $34.04 | $33.66 | $33.85 | $32.99 | 445,050 |
| 2020-12-23 | $33.95 | $34.30 | $33.89 | $33.96 | $33.10 | 980,390 |
| 2020-12-22 | $33.55 | $34.01 | $33.46 | $33.81 | $32.95 | 1,812,032 |
| 2020-12-21 | $32.94 | $33.58 | $32.68 | $33.51 | $32.66 | 1,435,370 |
| 2020-12-18 | $33.77 | $33.86 | $33.15 | $33.42 | $32.57 | 4,200,989 |
| 2020-12-17 | $33.47 | $33.79 | $33.40 | $33.70 | $32.84 | 1,488,357 |
| 2020-12-16 | $33.62 | $33.62 | $33.10 | $33.39 | $32.54 | 1,074,605 |
| 2020-12-15 | $33.33 | $33.56 | $33.14 | $33.45 | $32.60 | 3,717,404 |
| 2020-12-14 | $33.53 | $33.62 | $32.94 | $33.01 | $32.17 | 3,861,997 |
| 2020-12-11 | $33.13 | $33.48 | $32.92 | $33.07 | $32.23 | 1,620,411 |
| 2020-12-10 | $33.28 | $33.38 | $32.94 | $33.25 | $32.41 | 1,914,762 |
| 2020-12-09 | $33.80 | $34.01 | $33.49 | $33.62 | $32.77 | 1,024,698 |
| 2020-12-08 | $33.68 | $33.75 | $33.41 | $33.65 | $32.80 | 1,532,356 |
| 2020-12-07 | $33.61 | $33.74 | $33.25 | $33.50 | $32.65 | 1,162,909 |
| 2020-12-04 | $33.33 | $33.87 | $33.23 | $33.86 | $33.00 | 1,417,596 |
| 2020-12-03 | $33.26 | $33.41 | $33.04 | $33.17 | $32.33 | 1,521,297 |
| 2020-12-02 | $33.12 | $33.45 | $33.00 | $33.04 | $32.20 | 1,103,754 |
| 2020-12-01 | $33.13 | $33.54 | $32.94 | $33.49 | $32.64 | 1,177,812 |
| 2020-11-30 | $32.71 | $32.81 | $32.47 | $32.60 | $31.77 | 1,857,985 |
| 2020-11-27 | $33.01 | $33.21 | $32.82 | $32.86 | $32.03 | 589,025 |
| 2020-11-25 | $32.80 | $33.06 | $32.53 | $33.02 | $32.18 | 1,475,626 |
| 2020-11-24 | $32.88 | $33.11 | $32.48 | $33.02 | $32.18 | 1,841,875 |
| 2020-11-23 | $32.26 | $32.45 | $31.88 | $32.28 | $31.46 | 2,692,477 |
| 2020-11-20 | $31.90 | $32.25 | $31.78 | $31.88 | $31.07 | 1,404,878 |
| 2020-11-19 | $32.56 | $32.97 | $31.98 | $32.08 | $31.26 | 1,353,341 |
| 2020-11-18 | $33.30 | $33.40 | $32.53 | $32.54 | $31.71 | 2,100,669 |
| 2020-11-17 | $32.68 | $33.32 | $32.46 | $33.23 | $32.39 | 2,076,396 |
| 2020-11-16 | $32.13 | $32.74 | $31.98 | $32.74 | $31.90 | 2,285,183 |
| 2020-11-13 | $31.68 | $32.00 | $31.55 | $31.85 | $31.04 | 1,548,921 |
| 2020-11-12 | $31.16 | $31.49 | $31.02 | $31.46 | $30.66 | 2,363,047 |
| 2020-11-11 | $31.45 | $31.57 | $31.01 | $31.27 | $30.48 | 2,449,910 |
| 2020-11-10 | $31.34 | $31.65 | $31.06 | $31.31 | $30.51 | 1,832,154 |
| 2020-11-09 | $31.17 | $32.25 | $31.04 | $31.07 | $30.28 | 3,481,487 |
| 2020-11-06 | $29.85 | $30.47 | $29.27 | $30.40 | $29.63 | 1,787,582 |
| 2020-11-05 | $29.41 | $30.29 | $29.39 | $30.10 | $29.34 | 2,493,809 |
| 2020-11-04 | $29.01 | $29.65 | $28.81 | $29.24 | $28.50 | 2,169,009 |
| 2020-11-03 | $28.60 | $29.06 | $28.60 | $28.98 | $28.24 | 2,192,544 |
| 2020-11-02 | $27.98 | $28.29 | $27.88 | $28.29 | $27.57 | 2,292,506 |
| 2020-10-30 | $27.62 | $27.97 | $27.41 | $27.67 | $26.97 | 2,715,558 |
| 2020-10-29 | $27.40 | $27.89 | $27.07 | $27.73 | $27.03 | 2,370,384 |
| 2020-10-28 | $27.95 | $28.06 | $27.32 | $27.39 | $26.69 | 1,794,780 |
| 2020-10-27 | $28.74 | $28.88 | $28.14 | $28.30 | $27.58 | 1,917,218 |
| 2020-10-26 | $28.92 | $29.18 | $28.43 | $28.75 | $28.02 | 2,647,046 |
| 2020-10-23 | $30.19 | $30.61 | $29.33 | $29.44 | $28.69 | 3,290,534 |
| 2020-10-22 | $27.94 | $28.64 | $27.94 | $28.54 | $27.81 | 2,166,395 |
| 2020-10-21 | $27.98 | $28.18 | $27.65 | $28.08 | $27.37 | 1,978,757 |
| 2020-10-20 | $27.81 | $28.05 | $27.57 | $27.62 | $26.92 | 2,312,016 |
| 2020-10-19 | $27.56 | $27.69 | $27.18 | $27.36 | $26.66 | 1,450,320 |
| 2020-10-16 | $27.38 | $27.80 | $27.38 | $27.54 | $26.84 | 1,433,793 |
| 2020-10-15 | $26.95 | $27.42 | $26.90 | $27.38 | $26.68 | 1,848,755 |
| 2020-10-14 | $27.43 | $27.68 | $27.09 | $27.14 | $26.45 | 741,420 |
| 2020-10-13 | $27.43 | $27.63 | $27.25 | $27.33 | $26.64 | 1,615,176 |
| 2020-10-12 | $27.68 | $27.74 | $27.52 | $27.61 | $26.91 | 1,098,472 |
| 2020-10-09 | $27.49 | $27.76 | $27.35 | $27.47 | $26.77 | 1,091,704 |
| 2020-10-08 | $27.28 | $27.40 | $27.05 | $27.23 | $26.54 | 1,181,326 |
| 2020-10-07 | $26.89 | $27.47 | $26.71 | $27.18 | $26.37 | 1,783,719 |
| 2020-10-06 | $26.68 | $27.22 | $26.37 | $26.59 | $25.80 | 1,678,080 |
| 2020-10-05 | $26.36 | $26.65 | $26.28 | $26.56 | $25.77 | 1,626,086 |
| 2020-10-02 | $25.62 | $26.31 | $25.62 | $26.01 | $25.24 | 1,095,572 |
| 2020-10-01 | $25.83 | $26.15 | $25.78 | $26.04 | $25.27 | 1,246,729 |
| 2020-09-30 | $25.85 | $26.03 | $25.66 | $25.75 | $24.99 | 1,985,809 |
| 2020-09-29 | $25.65 | $25.85 | $25.60 | $25.62 | $24.86 | 1,594,387 |
| 2020-09-28 | $25.68 | $26.01 | $25.58 | $25.71 | $24.95 | 960,170 |
| 2020-09-25 | $25.45 | $25.60 | $25.14 | $25.31 | $24.56 | 1,382,860 |
| 2020-09-24 | $25.16 | $25.83 | $24.99 | $25.52 | $24.76 | 1,740,614 |
| 2020-09-23 | $25.34 | $25.65 | $25.27 | $25.29 | $24.54 | 1,719,543 |
| 2020-09-22 | $25.37 | $25.60 | $25.17 | $25.33 | $24.58 | 1,665,822 |
| 2020-09-21 | $25.88 | $25.98 | $25.01 | $25.23 | $24.48 | 1,326,324 |
| 2020-09-18 | $26.71 | $27.13 | $26.19 | $26.31 | $25.53 | 3,976,937 |
| 2020-09-17 | $26.05 | $26.68 | $25.88 | $26.56 | $25.77 | 1,779,780 |
| 2020-09-16 | $27.12 | $27.22 | $26.36 | $26.41 | $25.63 | 1,502,836 |
| 2020-09-15 | $27.22 | $27.38 | $26.73 | $27.04 | $26.24 | 1,250,163 |
| 2020-09-14 | $26.80 | $27.19 | $26.74 | $27.03 | $26.23 | 1,140,732 |
| 2020-09-11 | $26.40 | $26.69 | $26.27 | $26.53 | $25.74 | 1,400,947 |
| 2020-09-10 | $26.90 | $27.05 | $26.28 | $26.35 | $25.57 | 1,377,913 |
| 2020-09-09 | $26.78 | $26.95 | $26.51 | $26.70 | $25.91 | 1,245,912 |
| 2020-09-08 | $26.74 | $26.94 | $26.34 | $26.47 | $25.68 | 2,150,360 |
| 2020-09-04 | $27.61 | $27.77 | $26.86 | $27.02 | $26.22 | 1,743,066 |
| 2020-09-03 | $28.09 | $28.24 | $27.20 | $27.32 | $26.51 | 1,571,185 |
| 2020-09-02 | $27.35 | $28.34 | $27.30 | $28.22 | $27.38 | 2,023,284 |
| 2020-09-01 | $26.99 | $27.32 | $26.63 | $27.26 | $26.45 | 1,503,664 |
| 2020-08-31 | $27.43 | $27.49 | $27.02 | $27.05 | $26.25 | 1,489,401 |
| 2020-08-28 | $27.57 | $27.78 | $27.20 | $27.28 | $26.47 | 2,293,211 |
| 2020-08-27 | $27.81 | $27.92 | $27.49 | $27.50 | $26.68 | 1,780,915 |
| 2020-08-26 | $27.53 | $27.77 | $27.29 | $27.68 | $26.86 | 979,476 |
| 2020-08-25 | $27.40 | $27.45 | $27.11 | $27.32 | $26.51 | 1,331,070 |
| 2020-08-24 | $27.07 | $27.28 | $26.89 | $27.24 | $26.43 | 876,227 |
| 2020-08-21 | $26.85 | $26.90 | $26.69 | $26.81 | $26.01 | 928,968 |
| 2020-08-20 | $27.01 | $27.24 | $26.99 | $27.00 | $26.20 | 814,253 |
| 2020-08-19 | $27.52 | $27.59 | $27.15 | $27.25 | $26.44 | 1,148,981 |
| 2020-08-18 | $27.83 | $27.86 | $27.51 | $27.56 | $26.74 | 752,483 |
| 2020-08-17 | $27.56 | $27.78 | $27.46 | $27.71 | $26.89 | 996,392 |
| 2020-08-14 | $27.65 | $27.78 | $27.48 | $27.60 | $26.78 | 893,781 |
| 2020-08-13 | $27.65 | $27.89 | $27.48 | $27.71 | $26.89 | 868,150 |
| 2020-08-12 | $27.87 | $28.04 | $27.74 | $27.78 | $26.96 | 1,249,264 |
| 2020-08-11 | $27.60 | $27.97 | $27.37 | $27.45 | $26.64 | 1,474,637 |
| 2020-08-10 | $27.22 | $27.45 | $27.16 | $27.31 | $26.50 | 1,394,028 |
| 2020-08-07 | $27.05 | $27.22 | $26.89 | $27.22 | $26.41 | 1,413,339 |
| 2020-08-06 | $27.06 | $27.20 | $26.80 | $27.05 | $26.25 | 987,440 |
| 2020-08-05 | $26.97 | $27.33 | $26.95 | $27.17 | $26.36 | 1,721,635 |
| 2020-08-04 | $26.94 | $27.06 | $26.77 | $26.88 | $26.08 | 1,737,207 |
| 2020-08-03 | $27.21 | $27.69 | $26.77 | $26.94 | $26.14 | 2,788,181 |
| 2020-07-31 | $26.98 | $27.03 | $26.52 | $26.99 | $26.19 | 1,982,397 |
| 2020-07-30 | $27.20 | $27.54 | $26.90 | $26.99 | $26.19 | 2,382,470 |
| 2020-07-29 | $27.18 | $27.63 | $26.82 | $27.56 | $26.74 | 1,872,819 |
| 2020-07-28 | $26.86 | $27.34 | $26.73 | $26.98 | $26.18 | 2,553,090 |
| 2020-07-27 | $26.77 | $27.16 | $26.57 | $26.92 | $26.12 | 2,295,351 |
| 2020-07-24 | $25.81 | $26.60 | $25.32 | $26.29 | $25.51 | 3,651,960 |
| 2020-07-23 | $26.59 | $26.75 | $26.16 | $26.28 | $25.50 | 2,587,621 |
| 2020-07-22 | $26.01 | $26.56 | $25.90 | $26.42 | $25.63 | 2,031,438 |
| 2020-07-21 | $26.14 | $26.50 | $26.02 | $26.10 | $25.33 | 1,194,455 |
| 2020-07-20 | $25.80 | $25.92 | $25.57 | $25.81 | $25.04 | 1,413,118 |
| 2020-07-17 | $26.11 | $26.15 | $25.77 | $25.82 | $25.05 | 1,178,694 |
| 2020-07-16 | $25.86 | $26.13 | $25.64 | $26.07 | $25.30 | 1,552,978 |
| 2020-07-15 | $26.01 | $26.06 | $25.51 | $25.96 | $25.19 | 1,203,111 |
| 2020-07-14 | $25.15 | $25.60 | $25.05 | $25.56 | $24.80 | 2,017,766 |
| 2020-07-13 | $25.44 | $25.63 | $25.00 | $25.03 | $24.29 | 1,639,926 |
| 2020-07-10 | $24.94 | $25.28 | $24.74 | $25.27 | $24.52 | 1,551,811 |
| 2020-07-09 | $25.32 | $25.37 | $24.70 | $24.91 | $24.17 | 1,517,046 |
| 2020-07-08 | $25.82 | $26.02 | $25.23 | $25.38 | $24.51 | 1,309,300 |
| 2020-07-07 | $25.96 | $26.10 | $25.73 | $25.78 | $24.89 | 1,402,569 |
| 2020-07-06 | $26.52 | $26.55 | $26.01 | $26.24 | $25.34 | 986,537 |
| 2020-07-02 | $25.94 | $26.13 | $25.72 | $25.98 | $25.09 | 1,153,352 |
| 2020-07-01 | $25.73 | $25.95 | $25.37 | $25.53 | $24.65 | 1,841,609 |
| 2020-06-30 | $25.45 | $25.93 | $25.36 | $25.77 | $24.89 | 2,735,284 |
| 2020-06-29 | $25.45 | $25.97 | $25.29 | $25.78 | $24.89 | 2,170,543 |
| 2020-06-26 | $25.61 | $25.63 | $25.08 | $25.20 | $24.33 | 3,179,673 |
| 2020-06-25 | $25.63 | $25.74 | $25.20 | $25.68 | $24.80 | 1,648,154 |
| 2020-06-24 | $26.50 | $26.52 | $25.59 | $25.78 | $24.89 | 2,375,077 |
| 2020-06-23 | $27.12 | $27.18 | $26.63 | $26.65 | $25.74 | 1,636,308 |
| 2020-06-22 | $27.14 | $27.17 | $26.61 | $26.71 | $25.79 | 1,658,456 |
| 2020-06-19 | $27.25 | $27.25 | $26.57 | $27.08 | $26.15 | 4,149,781 |
| 2020-06-18 | $26.75 | $26.94 | $26.57 | $26.75 | $25.83 | 2,062,025 |
| 2020-06-17 | $26.99 | $27.21 | $26.70 | $26.89 | $25.97 | 1,639,590 |
| 2020-06-16 | $27.56 | $27.60 | $26.64 | $26.86 | $25.94 | 2,712,028 |
| 2020-06-15 | $26.03 | $27.18 | $25.90 | $27.04 | $26.11 | 2,123,859 |
| 2020-06-12 | $27.70 | $27.70 | $26.25 | $26.71 | $25.79 | 2,974,013 |
| 2020-06-11 | $26.98 | $27.14 | $26.29 | $26.37 | $25.46 | 2,465,448 |
| 2020-06-10 | $27.76 | $27.98 | $27.40 | $27.83 | $26.87 | 3,127,123 |
| 2020-06-09 | $27.38 | $27.92 | $27.21 | $27.68 | $26.73 | 1,746,770 |
| 2020-06-08 | $27.76 | $27.98 | $27.57 | $27.74 | $26.79 | 1,540,165 |
| 2020-06-05 | $27.84 | $28.14 | $27.38 | $27.68 | $26.73 | 3,399,683 |
| 2020-06-04 | $27.34 | $27.52 | $26.79 | $27.06 | $26.13 | 2,639,310 |
| 2020-06-03 | $27.35 | $27.58 | $27.12 | $27.45 | $26.51 | 2,280,150 |
| 2020-06-02 | $26.91 | $27.00 | $26.63 | $26.97 | $26.04 | 1,440,886 |
| 2020-06-01 | $27.35 | $27.35 | $26.55 | $26.64 | $25.73 | 1,436,582 |
| 2020-05-29 | $26.36 | $26.55 | $26.04 | $26.44 | $25.53 | 1,896,440 |
| 2020-05-28 | $26.86 | $26.98 | $26.48 | $26.50 | $25.59 | 1,455,039 |
| 2020-05-27 | $26.65 | $26.94 | $26.31 | $26.86 | $25.94 | 1,552,680 |
| 2020-05-26 | $26.41 | $26.57 | $26.21 | $26.28 | $25.38 | 1,100,428 |
| 2020-05-22 | $25.30 | $25.62 | $25.14 | $25.53 | $24.65 | 1,123,141 |
| 2020-05-21 | $25.26 | $25.46 | $25.12 | $25.30 | $24.43 | 1,688,830 |
| 2020-05-20 | $25.41 | $25.73 | $25.27 | $25.32 | $24.45 | 1,490,685 |
| 2020-05-19 | $25.38 | $25.75 | $25.24 | $25.25 | $24.38 | 1,233,951 |
| 2020-05-18 | $24.96 | $25.73 | $24.91 | $25.43 | $24.56 | 1,488,971 |
| 2020-05-15 | $23.97 | $24.43 | $23.80 | $24.29 | $23.46 | 3,362,136 |
| 2020-05-14 | $23.66 | $24.20 | $23.11 | $24.17 | $23.34 | 1,586,713 |
| 2020-05-13 | $24.65 | $24.94 | $23.66 | $24.11 | $23.28 | 2,519,975 |
| 2020-05-12 | $25.72 | $25.86 | $24.76 | $24.76 | $23.91 | 1,424,756 |
| 2020-05-11 | $25.61 | $26.00 | $25.52 | $25.65 | $24.77 | 2,146,999 |
| 2020-05-08 | $25.28 | $26.04 | $25.28 | $26.02 | $25.13 | 1,826,341 |
| 2020-05-07 | $24.95 | $25.23 | $24.66 | $24.82 | $23.97 | 2,302,477 |
| 2020-05-06 | $24.93 | $25.09 | $24.54 | $24.62 | $23.77 | 1,257,102 |
| 2020-05-05 | $24.27 | $24.84 | $24.25 | $24.56 | $23.72 | 1,824,551 |
| 2020-05-04 | $23.72 | $24.21 | $23.50 | $24.13 | $23.30 | 2,191,726 |
| 2020-05-01 | $23.88 | $24.07 | $23.76 | $23.88 | $23.06 | 1,956,950 |
| 2020-04-30 | $24.86 | $25.13 | $24.23 | $24.24 | $23.41 | 2,399,053 |
| 2020-04-29 | $25.00 | $25.22 | $24.53 | $24.99 | $24.13 | 2,446,772 |
| 2020-04-28 | $24.68 | $25.16 | $24.47 | $24.48 | $23.64 | 1,588,647 |
| 2020-04-27 | $24.12 | $24.51 | $23.78 | $24.42 | $23.58 | 2,133,594 |
| 2020-04-24 | $23.49 | $24.74 | $23.35 | $24.13 | $23.30 | 2,829,626 |
| 2020-04-23 | $23.15 | $23.76 | $23.08 | $23.23 | $22.43 | 2,170,583 |
| 2020-04-22 | $22.73 | $23.29 | $22.66 | $23.12 | $22.33 | 2,048,250 |
| 2020-04-21 | $22.47 | $23.00 | $22.30 | $22.71 | $21.93 | 1,687,411 |
| 2020-04-20 | $23.47 | $23.84 | $22.77 | $22.95 | $22.16 | 2,397,858 |
| 2020-04-17 | $23.55 | $24.11 | $23.55 | $23.93 | $23.11 | 2,017,536 |
| 2020-04-16 | $22.50 | $22.84 | $22.31 | $22.80 | $22.02 | 2,012,559 |
| 2020-04-15 | $22.22 | $22.74 | $22.10 | $22.54 | $21.77 | 3,307,754 |
| 2020-04-14 | $23.70 | $23.96 | $23.28 | $23.44 | $22.64 | 2,415,899 |
| 2020-04-13 | $23.84 | $24.06 | $22.81 | $23.08 | $22.29 | 2,998,289 |
| 2020-04-09 | $24.10 | $24.91 | $23.87 | $23.90 | $23.08 | 2,183,467 |
| 2020-04-08 | $23.37 | $23.85 | $22.91 | $23.72 | $22.91 | 2,457,559 |
| 2020-04-07 | $23.90 | $24.35 | $23.26 | $23.42 | $22.50 | 3,235,513 |
| 2020-04-06 | $21.44 | $23.27 | $21.07 | $23.13 | $22.22 | 2,163,777 |
| 2020-04-03 | $20.99 | $21.44 | $20.39 | $20.65 | $19.84 | 1,611,767 |
| 2020-04-02 | $20.53 | $21.17 | $20.43 | $21.01 | $20.19 | 1,965,211 |
| 2020-04-01 | $21.35 | $21.65 | $20.47 | $20.75 | $19.94 | 2,255,636 |
| 2020-03-31 | $22.73 | $22.93 | $21.98 | $22.16 | $21.29 | 2,094,612 |
| 2020-03-30 | $21.87 | $23.02 | $21.58 | $22.96 | $22.06 | 2,358,199 |
| 2020-03-27 | $21.92 | $22.37 | $21.09 | $21.80 | $20.95 | 1,832,972 |
| 2020-03-26 | $20.91 | $22.88 | $20.70 | $22.71 | $21.82 | 2,867,229 |
| 2020-03-25 | $21.64 | $21.95 | $20.34 | $20.72 | $19.91 | 4,038,571 |
| 2020-03-24 | $21.02 | $21.78 | $20.53 | $21.39 | $20.55 | 2,969,740 |
| 2020-03-23 | $20.42 | $20.72 | $19.48 | $20.09 | $19.30 | 2,386,448 |
| 2020-03-20 | $22.23 | $23.11 | $20.58 | $20.72 | $19.91 | 4,144,550 |
| 2020-03-19 | $21.80 | $22.47 | $20.90 | $21.90 | $21.04 | 3,967,460 |
| 2020-03-18 | $21.91 | $22.95 | $21.29 | $22.10 | $21.23 | 2,721,317 |
| 2020-03-17 | $23.03 | $24.27 | $22.67 | $23.31 | $22.40 | 2,753,007 |
| 2020-03-16 | $23.15 | $24.27 | $22.45 | $22.64 | $21.75 | 2,630,013 |
| 2020-03-13 | $23.88 | $25.29 | $23.37 | $25.21 | $24.22 | 3,533,577 |
| 2020-03-12 | $23.60 | $24.12 | $22.53 | $23.23 | $22.32 | 3,309,934 |
| 2020-03-11 | $25.55 | $25.60 | $24.78 | $25.16 | $24.17 | 3,101,468 |
| 2020-03-10 | $25.54 | $26.24 | $24.83 | $26.24 | $25.21 | 2,626,720 |
| 2020-03-09 | $24.98 | $25.86 | $24.48 | $24.70 | $23.73 | 3,130,128 |
| 2020-03-06 | $26.06 | $26.62 | $25.61 | $26.56 | $25.52 | 2,192,210 |
| 2020-03-05 | $26.78 | $27.35 | $26.50 | $26.69 | $25.64 | 2,254,001 |
| 2020-03-04 | $26.98 | $27.68 | $26.60 | $27.60 | $26.52 | 1,703,312 |
| 2020-03-03 | $27.60 | $27.82 | $26.32 | $26.62 | $25.58 | 1,823,754 |
| 2020-03-02 | $26.56 | $27.59 | $26.36 | $27.57 | $26.49 | 1,867,154 |
| 2020-02-28 | $26.25 | $26.87 | $26.08 | $26.70 | $25.65 | 3,530,091 |
| 2020-02-27 | $27.33 | $28.35 | $27.02 | $27.21 | $26.14 | 1,926,936 |
| 2020-02-26 | $28.29 | $28.65 | $27.97 | $27.98 | $26.88 | 1,317,034 |
| 2020-02-25 | $29.37 | $29.53 | $28.10 | $28.12 | $27.02 | 1,651,991 |
| 2020-02-24 | $29.67 | $29.67 | $29.23 | $29.23 | $28.08 | 1,036,870 |
| 2020-02-21 | $31.00 | $31.14 | $30.57 | $30.59 | $29.39 | 849,885 |
| 2020-02-20 | $30.74 | $31.20 | $30.71 | $31.08 | $29.86 | 1,060,154 |
| 2020-02-19 | $30.59 | $31.14 | $30.59 | $31.02 | $29.80 | 914,384 |
| 2020-02-18 | $30.23 | $30.59 | $30.10 | $30.53 | $29.33 | 1,302,999 |
| 2020-02-14 | $30.62 | $30.67 | $30.27 | $30.40 | $29.21 | 1,206,992 |
| 2020-02-13 | $30.33 | $30.78 | $30.05 | $30.60 | $29.40 | 1,132,800 |
| 2020-02-12 | $30.41 | $30.64 | $30.24 | $30.48 | $29.29 | 1,318,955 |
| 2020-02-11 | $29.85 | $30.35 | $29.80 | $30.26 | $29.07 | 1,111,556 |
| 2020-02-10 | $29.61 | $29.86 | $29.53 | $29.81 | $28.64 | 930,828 |
| 2020-02-07 | $29.57 | $29.72 | $29.41 | $29.61 | $28.45 | 1,343,787 |
| 2020-02-06 | $30.36 | $30.50 | $29.64 | $29.75 | $28.58 | 1,605,345 |
| 2020-02-05 | $30.08 | $30.44 | $29.98 | $30.33 | $29.14 | 1,655,688 |
| 2020-02-04 | $30.02 | $30.34 | $29.95 | $30.09 | $28.91 | 1,395,358 |
| 2020-02-03 | $29.99 | $30.65 | $29.60 | $29.72 | $28.56 | 2,312,893 |
| 2020-01-31 | $30.37 | $30.57 | $29.43 | $29.77 | $28.60 | 2,689,241 |
| 2020-01-30 | $30.61 | $31.03 | $30.46 | $30.95 | $29.74 | 3,013,733 |
| 2020-01-29 | $30.69 | $30.90 | $30.33 | $30.69 | $29.49 | 1,194,094 |
| 2020-01-28 | $30.69 | $30.79 | $30.43 | $30.63 | $29.43 | 1,018,078 |
| 2020-01-27 | $30.35 | $30.77 | $30.10 | $30.43 | $29.24 | 1,552,953 |
| 2020-01-24 | $31.11 | $31.13 | $30.64 | $30.82 | $29.61 | 1,528,109 |
| 2020-01-23 | $30.37 | $30.88 | $30.18 | $30.84 | $29.63 | 1,727,977 |
| 2020-01-22 | $30.66 | $30.93 | $30.29 | $30.30 | $29.11 | 1,097,328 |
| 2020-01-21 | $31.00 | $31.04 | $30.47 | $30.50 | $29.30 | 1,531,051 |
| 2020-01-17 | $31.12 | $31.27 | $30.89 | $30.98 | $29.77 | 1,198,801 |
| 2020-01-16 | $30.80 | $31.18 | $30.62 | $31.16 | $29.94 | 1,366,373 |
| 2020-01-15 | $30.53 | $30.89 | $30.53 | $30.79 | $29.58 | 1,359,683 |
| 2020-01-14 | $30.28 | $30.65 | $30.21 | $30.57 | $29.37 | 1,195,255 |
| 2020-01-13 | $30.21 | $30.32 | $30.05 | $30.17 | $28.99 | 1,382,539 |
| 2020-01-10 | $29.83 | $30.12 | $29.77 | $30.07 | $28.89 | 1,530,066 |
| 2020-01-09 | $29.93 | $29.98 | $29.52 | $29.89 | $28.72 | 2,328,116 |
| 2020-01-08 | $29.50 | $29.94 | $29.46 | $29.86 | $28.69 | 3,031,537 |
| 2020-01-07 | $29.78 | $29.82 | $29.17 | $29.43 | $28.28 | 1,093,992 |
| 2020-01-06 | $29.47 | $30.27 | $29.26 | $29.87 | $28.59 | 2,129,747 |
| 2020-01-03 | $29.04 | $29.18 | $28.86 | $29.09 | $27.84 | 1,582,627 |
| 2020-01-02 | $29.09 | $29.49 | $28.85 | $29.46 | $28.20 | 1,872,044 |
| 2019-12-31 | $29.07 | $29.33 | $28.86 | $28.98 | $27.74 | 1,697,972 |
| 2019-12-30 | $28.90 | $29.25 | $28.72 | $29.25 | $27.99 | 1,362,148 |
| 2019-12-27 | $29.06 | $29.13 | $28.91 | $29.00 | $27.75 | 790,491 |
| 2019-12-26 | $28.99 | $29.00 | $28.74 | $28.98 | $27.74 | 865,267 |
| 2019-12-24 | $29.00 | $29.11 | $28.86 | $28.95 | $27.71 | 515,336 |
| 2019-12-23 | $29.65 | $29.69 | $28.89 | $28.91 | $27.67 | 1,281,539 |
| 2019-12-20 | $29.28 | $29.74 | $29.12 | $29.67 | $28.40 | 4,213,882 |
| 2019-12-19 | $29.05 | $29.24 | $28.91 | $29.13 | $27.88 | 1,374,605 |
| 2019-12-18 | $28.80 | $29.23 | $28.73 | $29.20 | $27.95 | 1,742,245 |
| 2019-12-17 | $28.72 | $28.95 | $28.51 | $28.78 | $27.54 | 1,470,576 |
| 2019-12-16 | $27.82 | $28.76 | $27.82 | $28.59 | $27.36 | 1,970,355 |
| 2019-12-13 | $28.92 | $28.94 | $27.66 | $27.75 | $26.56 | 1,447,601 |
| 2019-12-12 | $28.43 | $28.97 | $28.36 | $28.94 | $27.70 | 1,649,735 |
| 2019-12-11 | $28.12 | $28.59 | $28.12 | $28.37 | $27.15 | 1,941,659 |
| 2019-12-10 | $27.97 | $28.36 | $27.72 | $28.12 | $26.91 | 1,252,205 |
| 2019-12-09 | $28.62 | $28.69 | $28.09 | $28.10 | $26.89 | 1,265,486 |
| 2019-12-06 | $28.44 | $28.87 | $28.44 | $28.71 | $27.48 | 1,868,288 |
| 2019-12-05 | $28.14 | $28.37 | $28.08 | $28.21 | $27.00 | 1,463,279 |
| 2019-12-04 | $28.06 | $28.43 | $28.01 | $28.03 | $26.83 | 1,313,924 |
| 2019-12-03 | $28.25 | $28.25 | $27.93 | $28.05 | $26.85 | 817,136 |
| 2019-12-02 | $28.67 | $28.78 | $28.40 | $28.58 | $27.35 | 942,977 |
| 2019-11-29 | $28.76 | $28.80 | $28.35 | $28.40 | $27.18 | 679,038 |
| 2019-11-27 | $28.75 | $28.89 | $28.63 | $28.87 | $27.63 | 665,760 |
| 2019-11-26 | $28.51 | $28.83 | $28.30 | $28.75 | $27.52 | 950,522 |
| 2019-11-25 | $28.24 | $28.56 | $28.05 | $28.54 | $27.31 | 1,207,186 |
| 2019-11-22 | $28.68 | $28.82 | $28.12 | $28.14 | $26.93 | 805,643 |
| 2019-11-21 | $28.64 | $28.79 | $28.53 | $28.62 | $27.39 | 1,681,378 |
| 2019-11-20 | $28.60 | $28.67 | $28.34 | $28.52 | $27.30 | 1,979,660 |
| 2019-11-19 | $28.82 | $28.82 | $28.46 | $28.66 | $27.43 | 1,262,543 |
| 2019-11-18 | $28.42 | $28.65 | $28.33 | $28.57 | $27.34 | 1,258,102 |
| 2019-11-15 | $29.02 | $29.16 | $28.44 | $28.48 | $27.26 | 1,487,783 |
| 2019-11-14 | $28.19 | $29.06 | $28.16 | $28.87 | $27.63 | 2,737,248 |
| 2019-11-13 | $28.77 | $28.83 | $28.22 | $28.25 | $27.04 | 1,122,108 |
| 2019-11-12 | $29.10 | $29.45 | $28.83 | $28.87 | $27.63 | 941,641 |
| 2019-11-11 | $29.03 | $29.29 | $28.93 | $29.26 | $28.00 | 1,072,126 |
| 2019-11-08 | $29.34 | $29.46 | $28.85 | $29.21 | $27.96 | 990,107 |
| 2019-11-07 | $29.37 | $29.56 | $29.21 | $29.40 | $28.14 | 975,450 |
| 2019-11-06 | $29.35 | $29.46 | $29.10 | $29.15 | $27.90 | 1,274,146 |
| 2019-11-05 | $29.00 | $29.69 | $28.85 | $29.33 | $28.07 | 1,760,895 |
| 2019-11-04 | $28.67 | $28.98 | $28.55 | $28.93 | $27.69 | 1,722,136 |
| 2019-11-01 | $28.27 | $28.58 | $28.10 | $28.52 | $27.30 | 1,407,032 |
| 2019-10-31 | $28.33 | $28.46 | $27.99 | $28.05 | $26.85 | 1,399,669 |
| 2019-10-30 | $28.47 | $28.48 | $28.14 | $28.29 | $27.08 | 1,437,837 |
| 2019-10-29 | $27.94 | $28.57 | $27.90 | $28.55 | $27.32 | 1,785,720 |
| 2019-10-28 | $27.89 | $28.24 | $27.81 | $28.00 | $26.80 | 1,542,422 |
| 2019-10-25 | $27.70 | $27.96 | $27.70 | $27.71 | $26.52 | 828,391 |
| 2019-10-24 | $28.17 | $28.19 | $27.83 | $27.85 | $26.65 | 1,156,955 |
| 2019-10-23 | $27.66 | $28.00 | $27.51 | $27.95 | $26.75 | 1,865,564 |
| 2019-10-22 | $27.57 | $27.95 | $27.52 | $27.66 | $26.47 | 1,125,625 |
| 2019-10-21 | $27.96 | $28.10 | $27.31 | $27.47 | $26.29 | 2,372,461 |
| 2019-10-18 | $27.63 | $28.91 | $27.07 | $27.96 | $26.76 | 2,968,595 |
| 2019-10-17 | $27.81 | $27.81 | $27.43 | $27.59 | $26.41 | 2,095,127 |
| 2019-10-16 | $26.95 | $27.65 | $26.82 | $27.59 | $26.41 | 2,082,330 |
| 2019-10-15 | $26.50 | $27.12 | $26.41 | $26.97 | $25.81 | 1,962,286 |
| 2019-10-14 | $26.44 | $26.44 | $26.21 | $26.34 | $25.21 | 991,603 |
| 2019-10-11 | $26.10 | $26.63 | $26.09 | $26.44 | $25.30 | 1,040,143 |
| 2019-10-10 | $25.84 | $26.06 | $25.71 | $25.96 | $24.85 | 1,043,521 |
| 2019-10-09 | $25.71 | $25.99 | $25.61 | $25.84 | $24.73 | 864,312 |
| 2019-10-08 | $25.91 | $25.93 | $25.50 | $25.55 | $24.45 | 1,535,632 |
| 2019-10-07 | $26.23 | $26.55 | $26.11 | $26.14 | $24.91 | 1,471,015 |
| 2019-10-04 | $26.36 | $26.50 | $26.14 | $26.33 | $25.09 | 2,054,217 |
| 2019-10-03 | $26.67 | $26.79 | $26.24 | $26.35 | $25.11 | 2,235,672 |
| 2019-10-02 | $27.13 | $27.16 | $26.59 | $26.86 | $25.59 | 1,700,145 |
| 2019-10-01 | $27.65 | $27.83 | $27.28 | $27.31 | $26.02 | 1,467,869 |
| 2019-09-30 | $27.59 | $27.73 | $27.44 | $27.54 | $26.24 | 1,540,594 |
| 2019-09-27 | $27.80 | $27.89 | $27.53 | $27.67 | $26.36 | 800,798 |
| 2019-09-26 | $27.82 | $27.96 | $27.37 | $27.66 | $26.35 | 1,052,613 |
| 2019-09-25 | $27.49 | $27.85 | $27.35 | $27.74 | $26.43 | 1,129,143 |
| 2019-09-24 | $27.53 | $28.15 | $27.47 | $27.50 | $26.20 | 2,389,892 |
| 2019-09-23 | $27.52 | $28.19 | $27.50 | $27.92 | $26.60 | 1,153,233 |
| 2019-09-20 | $27.73 | $28.05 | $27.70 | $27.72 | $26.41 | 2,910,799 |
| 2019-09-19 | $27.84 | $28.03 | $27.65 | $27.72 | $26.41 | 843,902 |
| 2019-09-18 | $27.50 | $27.78 | $27.40 | $27.73 | $26.42 | 1,052,951 |
| 2019-09-17 | $27.43 | $27.59 | $27.17 | $27.55 | $26.25 | 1,909,624 |
| 2019-09-16 | $27.88 | $28.04 | $27.48 | $27.48 | $26.18 | 1,307,953 |
| 2019-09-13 | $28.10 | $28.43 | $28.01 | $28.06 | $26.73 | 1,389,104 |
| 2019-09-12 | $27.97 | $28.24 | $27.72 | $28.06 | $26.73 | 1,751,475 |
| 2019-09-11 | $27.85 | $28.04 | $27.37 | $27.98 | $26.66 | 1,609,365 |
| 2019-09-10 | $27.38 | $27.94 | $27.13 | $27.94 | $26.62 | 1,506,797 |
| 2019-09-09 | $27.38 | $27.51 | $27.22 | $27.48 | $26.18 | 1,435,745 |
| 2019-09-06 | $27.17 | $27.36 | $27.06 | $27.28 | $25.99 | 1,585,102 |
| 2019-09-05 | $27.00 | $27.55 | $26.92 | $27.14 | $25.86 | 1,613,985 |
| 2019-09-04 | $26.69 | $26.87 | $26.55 | $26.82 | $25.55 | 997,343 |
| 2019-09-03 | $26.54 | $26.58 | $26.08 | $26.37 | $25.12 | 1,551,769 |
| 2019-08-30 | $26.74 | $26.86 | $26.49 | $26.60 | $25.34 | 1,033,867 |
| 2019-08-29 | $26.79 | $26.94 | $26.57 | $26.60 | $25.34 | 1,094,190 |
| 2019-08-28 | $26.02 | $26.68 | $26.02 | $26.55 | $25.30 | 963,483 |
| 2019-08-27 | $25.99 | $26.33 | $25.87 | $26.14 | $24.91 | 2,458,365 |
| 2019-08-26 | $26.18 | $26.23 | $25.81 | $25.90 | $24.68 | 1,777,193 |
| 2019-08-23 | $26.58 | $26.69 | $25.84 | $25.91 | $24.69 | 1,240,024 |
| 2019-08-22 | $26.67 | $26.88 | $26.50 | $26.70 | $25.44 | 964,641 |
| 2019-08-21 | $26.76 | $26.93 | $26.61 | $26.66 | $25.40 | 1,987,530 |
| 2019-08-20 | $26.60 | $26.68 | $26.29 | $26.48 | $25.23 | 1,728,114 |
| 2019-08-19 | $26.67 | $26.74 | $26.55 | $26.56 | $25.31 | 1,983,061 |
| 2019-08-16 | $26.20 | $26.50 | $26.11 | $26.43 | $25.18 | 1,954,004 |
| 2019-08-15 | $26.29 | $26.38 | $25.87 | $25.94 | $24.72 | 2,846,871 |
| 2019-08-14 | $26.89 | $26.99 | $26.28 | $26.28 | $25.04 | 1,414,901 |
| 2019-08-13 | $26.95 | $27.38 | $26.84 | $27.31 | $26.02 | 1,714,900 |
| 2019-08-12 | $27.06 | $27.30 | $26.90 | $26.94 | $25.67 | 1,812,520 |
| 2019-08-09 | $27.68 | $27.74 | $27.17 | $27.19 | $25.91 | 2,268,793 |
| 2019-08-08 | $27.19 | $27.78 | $27.16 | $27.73 | $26.42 | 1,253,029 |
| 2019-08-07 | $26.98 | $27.16 | $26.82 | $27.10 | $25.82 | 2,085,485 |
| 2019-08-06 | $26.89 | $27.29 | $26.70 | $27.20 | $25.92 | 1,236,881 |
| 2019-08-05 | $26.62 | $26.87 | $26.47 | $26.69 | $25.43 | 1,516,362 |
| 2019-08-02 | $26.88 | $27.16 | $26.39 | $27.04 | $25.76 | 1,416,033 |
| 2019-08-01 | $27.50 | $27.78 | $26.79 | $26.89 | $25.62 | 1,477,936 |
| 2019-07-31 | $27.11 | $27.68 | $27.11 | $27.42 | $26.13 | 1,818,540 |
| 2019-07-30 | $27.39 | $27.45 | $27.04 | $27.15 | $25.87 | 2,105,728 |
| 2019-07-29 | $27.49 | $27.95 | $27.35 | $27.49 | $26.19 | 2,907,300 |
| 2019-07-26 | $27.02 | $27.63 | $26.87 | $27.57 | $26.27 | 1,794,725 |
| 2019-07-25 | $26.83 | $27.21 | $26.77 | $27.04 | $25.76 | 1,596,931 |
| 2019-07-24 | $26.39 | $27.14 | $26.39 | $27.10 | $25.82 | 2,139,369 |
| 2019-07-23 | $26.50 | $26.87 | $26.36 | $26.44 | $25.19 | 3,516,114 |
| 2019-07-22 | $25.32 | $26.50 | $25.02 | $26.26 | $25.02 | 4,183,166 |
| 2019-07-19 | $24.97 | $25.90 | $24.44 | $25.82 | $24.60 | 5,312,576 |
| 2019-07-18 | $23.59 | $23.66 | $23.35 | $23.57 | $22.46 | 1,869,257 |
| 2019-07-17 | $23.92 | $23.92 | $23.39 | $23.51 | $22.40 | 1,562,299 |
| 2019-07-16 | $23.45 | $24.00 | $23.21 | $23.88 | $22.75 | 1,682,501 |
| 2019-07-15 | $23.81 | $23.89 | $23.51 | $23.71 | $22.59 | 1,018,402 |
| 2019-07-12 | $23.56 | $23.97 | $23.56 | $23.88 | $22.75 | 1,163,841 |
| 2019-07-11 | $23.62 | $23.67 | $23.31 | $23.53 | $22.42 | 1,149,044 |
| 2019-07-10 | $23.62 | $23.81 | $23.38 | $23.62 | $22.50 | 878,579 |
| 2019-07-09 | $23.69 | $23.74 | $23.27 | $23.61 | $22.50 | 2,488,685 |
| 2019-07-08 | $24.36 | $24.38 | $23.87 | $23.91 | $22.67 | 1,166,031 |
| 2019-07-05 | $24.31 | $24.45 | $24.10 | $24.38 | $23.12 | 464,333 |
| 2019-07-03 | $24.49 | $24.58 | $24.27 | $24.39 | $23.13 | 533,881 |
| 2019-07-02 | $24.42 | $24.61 | $24.27 | $24.41 | $23.14 | 1,196,318 |
| 2019-07-01 | $24.72 | $24.98 | $24.34 | $24.46 | $23.19 | 1,585,003 |
| 2019-06-28 | $24.96 | $25.00 | $24.56 | $24.61 | $23.33 | 5,595,383 |
| 2019-06-27 | $24.46 | $24.99 | $24.46 | $24.97 | $23.68 | 1,258,673 |
| 2019-06-26 | $24.35 | $24.58 | $24.20 | $24.37 | $23.11 | 1,038,113 |
| 2019-06-25 | $24.23 | $24.50 | $24.19 | $24.34 | $23.08 | 1,941,237 |
| 2019-06-24 | $24.05 | $24.27 | $24.00 | $24.14 | $22.89 | 1,300,171 |
| 2019-06-21 | $23.91 | $24.46 | $23.86 | $24.09 | $22.84 | 2,853,320 |
| 2019-06-20 | $23.91 | $24.00 | $23.70 | $23.97 | $22.73 | 1,058,051 |
| 2019-06-19 | $23.66 | $23.69 | $23.41 | $23.66 | $22.43 | 1,202,681 |
| 2019-06-18 | $23.50 | $23.94 | $23.38 | $23.54 | $22.32 | 1,170,529 |
| 2019-06-17 | $23.54 | $23.67 | $23.32 | $23.36 | $22.15 | 998,643 |
| 2019-06-14 | $23.75 | $23.76 | $23.48 | $23.51 | $22.29 | 1,036,412 |
| 2019-06-13 | $23.79 | $23.84 | $23.51 | $23.77 | $22.54 | 835,586 |
| 2019-06-12 | $23.84 | $23.90 | $23.70 | $23.80 | $22.57 | 850,647 |
| 2019-06-11 | $24.06 | $24.24 | $23.82 | $23.84 | $22.60 | 961,019 |
| 2019-06-10 | $23.75 | $24.36 | $23.71 | $23.93 | $22.69 | 1,607,576 |
| 2019-06-07 | $23.48 | $23.70 | $23.36 | $23.60 | $22.38 | 1,413,307 |
| 2019-06-06 | $23.39 | $23.48 | $23.07 | $23.38 | $22.17 | 1,269,694 |
| 2019-06-05 | $23.09 | $23.49 | $23.01 | $23.43 | $22.22 | 1,520,562 |
| 2019-06-04 | $22.56 | $23.04 | $22.56 | $23.02 | $21.83 | 1,745,473 |
| 2019-06-03 | $21.38 | $22.41 | $21.26 | $22.33 | $21.17 | 2,469,971 |
| 2019-05-31 | $21.37 | $21.38 | $20.96 | $21.36 | $20.25 | 2,079,917 |
| 2019-05-30 | $21.69 | $21.92 | $21.64 | $21.68 | $20.56 | 1,285,448 |
| 2019-05-29 | $21.82 | $21.89 | $21.26 | $21.70 | $20.58 | 2,330,643 |
| 2019-05-28 | $22.05 | $22.26 | $21.95 | $22.01 | $20.87 | 1,197,253 |
| 2019-05-24 | $21.88 | $22.01 | $21.75 | $21.97 | $20.83 | 1,259,025 |
| 2019-05-23 | $21.95 | $21.95 | $21.59 | $21.79 | $20.66 | 1,268,574 |
| 2019-05-22 | $22.33 | $22.40 | $21.97 | $22.08 | $20.94 | 831,677 |
| 2019-05-21 | $22.07 | $22.41 | $22.06 | $22.37 | $21.21 | 1,449,871 |
| 2019-05-20 | $21.89 | $22.17 | $21.80 | $22.00 | $20.86 | 1,063,493 |
| 2019-05-17 | $22.02 | $22.29 | $21.90 | $22.08 | $20.94 | 777,706 |
| 2019-05-16 | $22.12 | $22.39 | $21.95 | $22.19 | $21.04 | 1,108,918 |
| 2019-05-15 | $21.91 | $22.24 | $21.71 | $22.12 | $20.97 | 1,246,115 |
| 2019-05-14 | $21.99 | $22.24 | $21.88 | $22.13 | $20.98 | 738,120 |
| 2019-05-13 | $22.10 | $22.29 | $21.85 | $21.92 | $20.78 | 1,553,977 |
| 2019-05-10 | $22.40 | $22.74 | $22.20 | $22.62 | $21.45 | 1,511,094 |
| 2019-05-09 | $22.56 | $22.66 | $22.28 | $22.60 | $21.43 | 1,202,660 |
| 2019-05-08 | $23.35 | $23.38 | $22.80 | $22.82 | $21.64 | 1,128,796 |
| 2019-05-07 | $23.26 | $23.42 | $23.18 | $23.36 | $22.15 | 1,564,161 |
| 2019-05-06 | $22.99 | $23.60 | $22.91 | $23.49 | $22.27 | 1,923,904 |
| 2019-05-03 | $23.06 | $23.42 | $23.02 | $23.39 | $22.18 | 1,117,251 |
| 2019-05-02 | $22.90 | $23.05 | $22.76 | $23.04 | $21.85 | 1,411,288 |
| 2019-05-01 | $23.04 | $23.10 | $22.75 | $22.88 | $21.69 | 1,180,028 |
| 2019-04-30 | $23.13 | $23.24 | $22.87 | $23.03 | $21.84 | 1,079,112 |
| 2019-04-29 | $23.10 | $23.32 | $23.09 | $23.12 | $21.92 | 936,268 |
| 2019-04-26 | $22.90 | $23.33 | $22.85 | $23.29 | $22.08 | 2,388,022 |
| 2019-04-25 | $21.86 | $23.15 | $21.80 | $22.77 | $21.59 | 2,490,508 |
| 2019-04-24 | $22.75 | $23.56 | $22.22 | $23.42 | $22.21 | 2,507,168 |
| 2019-04-23 | $22.03 | $22.24 | $21.97 | $22.10 | $20.95 | 2,153,874 |
| 2019-04-22 | $22.20 | $22.29 | $21.81 | $21.85 | $20.72 | 927,555 |
| 2019-04-18 | $22.07 | $22.33 | $22.01 | $22.30 | $21.14 | 1,147,976 |
| 2019-04-17 | $22.01 | $22.15 | $21.89 | $22.01 | $20.87 | 948,825 |
| 2019-04-16 | $21.77 | $22.00 | $21.72 | $21.93 | $20.79 | 1,333,664 |
| 2019-04-15 | $21.85 | $21.95 | $21.65 | $21.67 | $20.55 | 823,079 |
| 2019-04-12 | $21.53 | $21.87 | $21.43 | $21.82 | $20.69 | 1,023,935 |
| 2019-04-11 | $21.32 | $21.45 | $21.22 | $21.45 | $20.34 | 1,183,840 |
| 2019-04-10 | $21.00 | $21.38 | $20.94 | $21.31 | $20.21 | 1,285,445 |
| 2019-04-09 | $21.21 | $21.22 | $20.90 | $21.01 | $19.92 | 797,686 |
| 2019-04-08 | $21.11 | $21.44 | $20.97 | $21.38 | $20.16 | 918,947 |
| 2019-04-05 | $21.20 | $21.29 | $21.08 | $21.20 | $19.99 | 1,081,031 |
| 2019-04-04 | $21.01 | $21.21 | $20.92 | $21.16 | $19.95 | 2,307,843 |
| 2019-04-03 | $21.02 | $21.26 | $20.94 | $21.01 | $19.81 | 1,770,063 |
| 2019-04-02 | $21.12 | $21.12 | $20.61 | $20.80 | $19.61 | 1,539,909 |
| 2019-04-01 | $20.90 | $21.33 | $20.82 | $21.12 | $19.92 | 1,864,389 |
| 2019-03-29 | $20.74 | $20.75 | $20.63 | $20.68 | $19.50 | 1,757,914 |
| 2019-03-28 | $20.49 | $20.72 | $20.34 | $20.62 | $19.44 | 1,506,047 |
| 2019-03-27 | $20.26 | $20.59 | $20.06 | $20.48 | $19.31 | 1,747,479 |
| 2019-03-26 | $20.07 | $20.23 | $20.00 | $20.20 | $19.05 | 1,169,622 |
| 2019-03-25 | $19.96 | $20.06 | $19.82 | $19.98 | $18.84 | 1,528,766 |
| 2019-03-22 | $20.31 | $20.33 | $19.91 | $19.94 | $18.80 | 1,042,609 |
| 2019-03-21 | $20.22 | $20.51 | $20.09 | $20.42 | $19.26 | 1,080,728 |
| 2019-03-20 | $20.71 | $20.71 | $20.22 | $20.27 | $19.11 | 1,446,720 |
| 2019-03-19 | $20.81 | $20.94 | $20.62 | $20.70 | $19.52 | 1,095,516 |
| 2019-03-18 | $20.82 | $20.97 | $20.54 | $20.68 | $19.50 | 1,365,535 |
| 2019-03-15 | $20.59 | $20.97 | $20.59 | $20.83 | $19.64 | 3,670,799 |
| 2019-03-14 | $20.70 | $20.70 | $20.41 | $20.55 | $19.38 | 1,694,846 |
| 2019-03-13 | $20.90 | $20.90 | $20.58 | $20.68 | $19.50 | 1,810,970 |
| 2019-03-12 | $20.69 | $20.98 | $20.51 | $20.86 | $19.67 | 2,132,331 |
| 2019-03-11 | $20.51 | $20.75 | $20.43 | $20.67 | $19.49 | 1,453,839 |
| 2019-03-08 | $20.46 | $20.81 | $20.41 | $20.48 | $19.31 | 1,604,069 |
| 2019-03-07 | $20.40 | $20.58 | $20.22 | $20.54 | $19.37 | 2,770,232 |
| 2019-03-06 | $20.51 | $20.87 | $20.37 | $20.48 | $19.31 | 2,935,996 |
| 2019-03-05 | $20.15 | $20.58 | $20.11 | $20.47 | $19.30 | 2,048,042 |
| 2019-03-04 | $20.56 | $20.71 | $20.05 | $20.13 | $18.98 | 2,034,190 |
| 2019-03-01 | $20.47 | $20.72 | $20.33 | $20.50 | $19.33 | 1,779,144 |
| 2019-02-28 | $20.24 | $20.37 | $20.07 | $20.34 | $19.18 | 1,520,339 |
| 2019-02-27 | $20.32 | $20.43 | $20.17 | $20.31 | $19.15 | 1,416,498 |
| 2019-02-26 | $20.06 | $20.59 | $20.06 | $20.33 | $19.17 | 1,613,716 |
| 2019-02-25 | $20.24 | $20.52 | $20.07 | $20.11 | $18.96 | 2,402,229 |
| 2019-02-22 | $20.15 | $20.20 | $19.99 | $20.11 | $18.96 | 1,415,735 |
| 2019-02-21 | $20.35 | $20.50 | $19.96 | $19.99 | $18.85 | 2,026,392 |
| 2019-02-20 | $20.56 | $20.69 | $20.40 | $20.40 | $19.24 | 2,091,586 |
| 2019-02-19 | $20.32 | $20.65 | $20.26 | $20.49 | $19.32 | 1,734,434 |
| 2019-02-15 | $19.90 | $20.41 | $19.90 | $20.36 | $19.20 | 2,271,853 |
| 2019-02-14 | $19.79 | $19.98 | $19.63 | $19.77 | $18.64 | 2,506,734 |
| 2019-02-13 | $20.22 | $20.36 | $19.86 | $19.88 | $18.75 | 1,788,715 |
| 2019-02-12 | $20.09 | $20.40 | $20.09 | $20.15 | $19.00 | 2,665,282 |
| 2019-02-11 | $19.84 | $19.99 | $19.69 | $19.98 | $18.84 | 3,142,351 |
| 2019-02-08 | $19.93 | $20.01 | $19.55 | $19.77 | $18.64 | 2,650,907 |
| 2019-02-07 | $20.58 | $20.62 | $19.91 | $19.98 | $18.84 | 3,037,966 |
| 2019-02-06 | $20.74 | $20.91 | $20.71 | $20.77 | $19.59 | 1,358,969 |
| 2019-02-05 | $20.72 | $20.85 | $20.60 | $20.76 | $19.58 | 2,282,361 |
| 2019-02-04 | $20.97 | $21.24 | $20.87 | $20.95 | $19.76 | 2,941,430 |
| 2019-02-01 | $21.22 | $21.22 | $20.87 | $21.00 | $19.80 | 3,073,832 |
| 2019-01-31 | $21.91 | $22.02 | $21.14 | $21.18 | $19.97 | 4,797,673 |
| 2019-01-30 | $21.40 | $22.41 | $20.90 | $22.25 | $20.98 | 5,593,370 |
| 2019-01-29 | $22.95 | $23.15 | $22.82 | $23.03 | $21.72 | 1,904,031 |
| 2019-01-28 | $22.67 | $22.91 | $22.56 | $22.87 | $21.57 | 1,998,579 |
| 2019-01-25 | $22.85 | $22.99 | $22.72 | $22.79 | $21.49 | 1,362,605 |
| 2019-01-24 | $22.52 | $22.72 | $22.41 | $22.59 | $21.30 | 1,200,334 |
| 2019-01-23 | $22.60 | $22.79 | $22.17 | $22.49 | $21.21 | 2,134,557 |
| 2019-01-22 | $22.86 | $22.98 | $22.44 | $22.56 | $21.27 | 2,732,928 |
| 2019-01-18 | $22.53 | $23.02 | $22.33 | $22.95 | $21.64 | 2,035,211 |
| 2019-01-17 | $22.28 | $22.47 | $22.20 | $22.37 | $21.09 | 1,395,007 |
| 2019-01-16 | $22.05 | $22.44 | $22.05 | $22.29 | $21.02 | 1,167,650 |
| 2019-01-15 | $22.12 | $22.24 | $21.86 | $22.23 | $20.96 | 1,637,366 |
| 2019-01-14 | $21.95 | $22.21 | $21.84 | $22.07 | $20.81 | 997,802 |
| 2019-01-11 | $21.97 | $22.14 | $21.84 | $22.06 | $20.80 | 1,415,595 |
| 2019-01-10 | $21.52 | $22.06 | $21.34 | $21.97 | $20.72 | 2,633,342 |
| 2019-01-09 | $21.16 | $21.65 | $21.01 | $21.56 | $20.33 | 1,524,289 |
| 2019-01-08 | $20.62 | $21.07 | $20.46 | $21.02 | $19.82 | 2,003,083 |
| 2019-01-07 | $20.52 | $20.68 | $20.22 | $20.42 | $19.16 | 1,235,607 |
| 2019-01-04 | $20.26 | $20.43 | $19.92 | $20.42 | $19.16 | 1,549,382 |
| 2019-01-03 | $20.32 | $20.37 | $19.58 | $20.01 | $18.77 | 1,805,821 |
| 2019-01-02 | $19.89 | $20.37 | $19.73 | $20.33 | $19.07 | 2,585,277 |
| 2018-12-31 | $19.88 | $20.22 | $19.60 | $20.21 | $18.96 | 1,961,662 |
| 2018-12-28 | $20.11 | $20.41 | $19.68 | $19.84 | $18.61 | 2,248,338 |
| 2018-12-27 | $19.69 | $20.09 | $19.44 | $20.08 | $18.84 | 1,388,085 |
| 2018-12-26 | $19.46 | $19.98 | $19.24 | $19.98 | $18.74 | 1,462,880 |
| 2018-12-24 | $19.82 | $19.90 | $19.36 | $19.38 | $18.18 | 972,980 |
| 2018-12-21 | $20.02 | $20.47 | $19.82 | $19.87 | $18.64 | 4,385,757 |
| 2018-12-20 | $19.95 | $20.39 | $19.82 | $19.99 | $18.75 | 2,048,741 |
| 2018-12-19 | $20.01 | $20.72 | $19.83 | $19.97 | $18.73 | 1,814,798 |
| 2018-12-18 | $20.18 | $20.43 | $19.89 | $19.97 | $18.73 | 2,305,652 |
| 2018-12-17 | $20.21 | $20.58 | $19.99 | $20.05 | $18.81 | 1,743,502 |
| 2018-12-14 | $20.47 | $20.85 | $20.28 | $20.34 | $19.08 | 1,489,619 |
| 2018-12-13 | $21.12 | $21.37 | $20.65 | $20.65 | $19.37 | 1,300,485 |
| 2018-12-12 | $21.16 | $21.23 | $20.92 | $21.09 | $19.78 | 1,615,111 |
| 2018-12-11 | $21.09 | $21.33 | $20.70 | $20.87 | $19.58 | 1,713,189 |
| 2018-12-10 | $20.96 | $20.97 | $20.32 | $20.81 | $19.52 | 1,919,066 |
| 2018-12-07 | $21.57 | $21.91 | $20.98 | $21.01 | $19.71 | 1,349,092 |
| 2018-12-06 | $21.62 | $21.79 | $21.26 | $21.66 | $20.32 | 2,153,071 |
| 2018-12-04 | $22.63 | $22.77 | $21.91 | $21.98 | $20.62 | 1,866,091 |
| 2018-12-03 | $22.95 | $23.05 | $22.67 | $22.75 | $21.34 | 2,476,035 |
| 2018-11-30 | $22.42 | $22.61 | $22.27 | $22.52 | $21.13 | 2,361,579 |
| 2018-11-29 | $22.51 | $22.63 | $22.39 | $22.42 | $21.03 | 2,255,660 |
| 2018-11-28 | $22.17 | $22.59 | $22.06 | $22.54 | $21.14 | 1,581,678 |
| 2018-11-27 | $22.26 | $22.36 | $22.00 | $22.18 | $20.81 | 1,287,629 |
| 2018-11-26 | $22.67 | $22.80 | $22.15 | $22.40 | $21.01 | 1,607,854 |
| 2018-11-23 | $22.30 | $22.60 | $22.21 | $22.41 | $21.02 | 802,532 |
| 2018-11-21 | $22.25 | $22.45 | $22.16 | $22.35 | $20.97 | 1,533,383 |
| 2018-11-20 | $22.38 | $22.77 | $21.99 | $22.15 | $20.78 | 1,704,526 |
| 2018-11-19 | $22.52 | $22.85 | $22.40 | $22.65 | $21.25 | 1,805,947 |
| 2018-11-16 | $22.58 | $22.89 | $22.44 | $22.51 | $21.12 | 2,149,844 |
| 2018-11-15 | $22.43 | $22.84 | $22.01 | $22.81 | $21.40 | 2,336,785 |
| 2018-11-14 | $22.35 | $22.72 | $22.27 | $22.58 | $21.18 | 2,518,542 |
| 2018-11-13 | $21.76 | $22.35 | $21.76 | $22.07 | $20.70 | 1,925,427 |
| 2018-11-12 | $21.73 | $22.19 | $21.62 | $21.83 | $20.48 | 2,310,637 |
| 2018-11-09 | $21.87 | $21.99 | $21.49 | $21.83 | $20.48 | 2,106,816 |
| 2018-11-08 | $21.36 | $22.11 | $21.36 | $22.01 | $20.65 | 1,000,617 |
| 2018-11-07 | $21.64 | $21.92 | $21.34 | $21.91 | $20.55 | 2,005,316 |
| 2018-11-06 | $21.72 | $21.89 | $21.47 | $21.57 | $20.23 | 1,690,994 |
| 2018-11-05 | $21.51 | $21.76 | $21.31 | $21.68 | $20.34 | 2,376,381 |
| 2018-11-02 | $21.66 | $21.70 | $21.17 | $21.48 | $20.15 | 1,988,078 |
| 2018-11-01 | $21.13 | $21.68 | $21.04 | $21.52 | $20.19 | 2,625,369 |
| 2018-10-31 | $21.08 | $21.24 | $20.65 | $21.05 | $19.75 | 3,665,650 |
| 2018-10-30 | $20.57 | $20.96 | $20.41 | $20.90 | $19.61 | 2,862,652 |
| 2018-10-29 | $21.12 | $21.65 | $20.40 | $20.70 | $19.42 | 3,761,537 |
| 2018-10-26 | $19.68 | $20.58 | $19.57 | $20.45 | $19.18 | 2,944,576 |
| 2018-10-25 | $20.26 | $20.61 | $19.92 | $20.03 | $18.79 | 2,929,327 |
| 2018-10-24 | $20.89 | $21.05 | $20.03 | $20.04 | $18.80 | 3,362,475 |
| 2018-10-23 | $20.17 | $21.21 | $20.10 | $20.97 | $19.67 | 4,563,003 |
| 2018-10-22 | $19.82 | $20.67 | $19.79 | $20.48 | $19.21 | 5,836,873 |
| 2018-10-19 | $18.15 | $20.04 | $17.80 | $19.93 | $18.70 | 7,347,500 |
| 2018-10-18 | $18.93 | $19.14 | $18.54 | $18.62 | $17.47 | 3,861,745 |
| 2018-10-17 | $19.15 | $19.46 | $18.62 | $18.94 | $17.77 | 4,272,148 |
| 2018-10-16 | $19.44 | $19.48 | $19.07 | $19.36 | $18.16 | 3,082,348 |
| 2018-10-15 | $19.01 | $19.40 | $19.01 | $19.24 | $18.05 | 2,526,730 |
| 2018-10-12 | $19.61 | $19.61 | $18.62 | $18.99 | $17.81 | 3,615,193 |
| 2018-10-11 | $19.56 | $20.07 | $19.28 | $19.28 | $18.09 | 2,609,541 |
| 2018-10-10 | $19.82 | $19.82 | $19.36 | $19.53 | $18.32 | 3,640,056 |
| 2018-10-09 | $20.64 | $20.64 | $19.91 | $20.02 | $18.78 | 1,982,916 |
| 2018-10-08 | $20.29 | $20.75 | $20.22 | $20.69 | $19.41 | 2,876,114 |
| 2018-10-05 | $20.90 | $20.95 | $20.26 | $20.35 | $19.09 | 1,917,998 |
| 2018-10-04 | $20.97 | $21.08 | $20.71 | $20.88 | $19.59 | 2,706,668 |
| 2018-10-03 | $21.12 | $21.24 | $20.95 | $21.07 | $19.66 | 1,855,894 |
| 2018-10-02 | $21.17 | $21.35 | $20.91 | $20.95 | $19.55 | 1,552,860 |
| 2018-10-01 | $21.61 | $21.65 | $21.13 | $21.22 | $19.80 | 2,068,060 |
| 2018-09-28 | $21.24 | $21.55 | $21.11 | $21.46 | $20.03 | 2,038,153 |
| 2018-09-27 | $21.65 | $21.68 | $21.26 | $21.29 | $19.87 | 1,894,491 |
| 2018-09-26 | $21.67 | $22.06 | $21.39 | $21.59 | $20.15 | 2,152,181 |
| 2018-09-25 | $22.35 | $22.35 | $21.61 | $21.63 | $20.18 | 3,054,117 |
| 2018-09-24 | $22.49 | $22.49 | $21.99 | $22.34 | $20.85 | 1,527,718 |
| 2018-09-21 | $22.73 | $22.98 | $22.48 | $22.50 | $21.00 | 3,645,986 |
| 2018-09-20 | $22.20 | $23.05 | $22.17 | $22.72 | $21.20 | 2,493,633 |
| 2018-09-19 | $21.87 | $22.20 | $21.81 | $22.12 | $20.64 | 2,851,179 |
| 2018-09-18 | $22.50 | $22.52 | $21.35 | $21.80 | $20.34 | 4,284,039 |
| 2018-09-17 | $22.93 | $23.12 | $22.46 | $22.50 | $21.00 | 2,151,721 |
| 2018-09-14 | $23.15 | $23.32 | $22.77 | $22.91 | $21.38 | 3,504,156 |
| 2018-09-13 | $23.28 | $23.44 | $23.09 | $23.15 | $21.60 | 1,329,053 |
| 2018-09-12 | $23.36 | $23.39 | $23.01 | $23.14 | $21.59 | 1,543,194 |
| 2018-09-11 | $23.56 | $23.56 | $23.23 | $23.34 | $21.78 | 939,803 |
| 2018-09-10 | $23.64 | $23.69 | $23.30 | $23.55 | $21.98 | 1,209,446 |
| 2018-09-07 | $23.53 | $23.66 | $23.32 | $23.47 | $21.90 | 1,090,547 |
| 2018-09-06 | $23.46 | $23.67 | $23.42 | $23.52 | $21.95 | 2,054,652 |
| 2018-09-05 | $22.88 | $23.42 | $22.80 | $23.38 | $21.82 | 2,466,626 |
| 2018-09-04 | $23.28 | $23.33 | $22.75 | $22.86 | $21.33 | 2,354,317 |
| 2018-08-31 | $23.46 | $23.62 | $23.20 | $23.38 | $21.82 | 1,433,078 |
| 2018-08-30 | $23.62 | $23.62 | $23.30 | $23.50 | $21.93 | 1,276,268 |
| 2018-08-29 | $23.86 | $23.89 | $23.47 | $23.63 | $22.05 | 1,265,935 |
| 2018-08-28 | $24.13 | $24.16 | $23.79 | $23.93 | $22.33 | 1,164,245 |
| 2018-08-27 | $23.74 | $24.14 | $23.67 | $24.03 | $22.42 | 1,246,453 |
| 2018-08-24 | $23.67 | $23.72 | $23.48 | $23.54 | $21.97 | 1,053,609 |
| 2018-08-23 | $23.75 | $23.92 | $23.43 | $23.52 | $21.95 | 1,663,525 |
| 2018-08-22 | $24.70 | $24.70 | $23.55 | $23.82 | $22.23 | 2,598,833 |
| 2018-08-21 | $24.45 | $24.94 | $24.30 | $24.85 | $23.19 | 1,966,711 |
| 2018-08-20 | $24.15 | $24.49 | $24.10 | $24.40 | $22.77 | 1,139,809 |
| 2018-08-17 | $23.88 | $24.24 | $23.77 | $24.18 | $22.56 | 1,229,748 |
| 2018-08-16 | $23.81 | $24.04 | $23.74 | $23.89 | $22.29 | 1,344,904 |
| 2018-08-15 | $23.48 | $23.69 | $23.27 | $23.65 | $22.07 | 1,858,363 |
| 2018-08-14 | $23.40 | $23.74 | $23.34 | $23.60 | $22.02 | 1,383,502 |
| 2018-08-13 | $23.64 | $23.83 | $23.20 | $23.26 | $21.71 | 1,798,441 |
| 2018-08-10 | $23.52 | $23.90 | $23.31 | $23.67 | $22.09 | 1,875,280 |
| 2018-08-09 | $23.67 | $24.39 | $23.62 | $23.64 | $22.06 | 2,388,360 |
| 2018-08-08 | $23.67 | $24.02 | $23.51 | $23.86 | $22.27 | 2,221,021 |
| 2018-08-07 | $23.64 | $24.05 | $23.60 | $23.88 | $22.28 | 2,284,602 |
| 2018-08-06 | $23.17 | $23.52 | $23.13 | $23.41 | $21.85 | 1,964,195 |
| 2018-08-03 | $23.09 | $23.35 | $22.96 | $23.10 | $21.56 | 1,498,962 |
| 2018-08-02 | $22.59 | $23.10 | $22.57 | $23.08 | $21.54 | 2,107,041 |
| 2018-08-01 | $23.20 | $23.27 | $22.47 | $22.68 | $21.16 | 1,754,656 |
| 2018-07-31 | $23.07 | $23.30 | $22.97 | $23.20 | $21.65 | 2,089,723 |
| 2018-07-30 | $22.73 | $23.12 | $22.61 | $22.95 | $21.42 | 1,888,622 |
| 2018-07-27 | $22.57 | $22.95 | $22.49 | $22.64 | $21.13 | 1,911,227 |
| 2018-07-26 | $22.13 | $22.79 | $22.11 | $22.50 | $21.00 | 2,169,623 |
| 2018-07-25 | $22.08 | $22.27 | $21.30 | $22.23 | $20.74 | 3,668,037 |
| 2018-07-24 | $22.54 | $22.75 | $22.15 | $22.30 | $20.81 | 2,822,031 |
| 2018-07-23 | $22.00 | $22.74 | $21.98 | $22.51 | $21.01 | 3,289,036 |
| 2018-07-20 | $22.67 | $23.40 | $21.92 | $22.23 | $20.74 | 5,145,725 |
| 2018-07-19 | $23.84 | $23.90 | $23.20 | $23.41 | $21.85 | 2,744,955 |
| 2018-07-18 | $23.69 | $23.86 | $23.54 | $23.83 | $22.24 | 1,560,746 |
| 2018-07-17 | $23.29 | $23.72 | $23.20 | $23.67 | $22.09 | 1,139,059 |
| 2018-07-16 | $23.29 | $23.44 | $23.18 | $23.38 | $21.82 | 1,450,170 |
| 2018-07-13 | $23.08 | $23.42 | $23.07 | $23.23 | $21.68 | 1,376,362 |
| 2018-07-12 | $23.33 | $23.33 | $22.83 | $23.00 | $21.46 | 2,262,944 |
| 2018-07-11 | $23.69 | $23.71 | $23.13 | $23.17 | $21.62 | 1,735,990 |
| 2018-07-10 | $23.81 | $23.90 | $23.64 | $23.89 | $22.29 | 1,224,725 |
| 2018-07-09 | $23.40 | $23.77 | $23.36 | $23.73 | $22.14 | 1,104,430 |
| 2018-07-06 | $23.17 | $23.36 | $23.01 | $23.26 | $21.71 | 1,139,255 |
| 2018-07-05 | $22.94 | $23.18 | $22.78 | $23.15 | $21.60 | 1,700,383 |
| 2018-07-03 | $23.04 | $23.15 | $22.77 | $22.80 | $21.18 | 1,194,223 |
| 2018-07-02 | $22.87 | $22.98 | $22.56 | $22.93 | $21.30 | 1,668,713 |
| 2018-06-29 | $23.29 | $23.46 | $23.02 | $23.02 | $21.38 | 1,893,056 |
| 2018-06-28 | $23.08 | $23.35 | $22.73 | $23.14 | $21.49 | 2,523,463 |
| 2018-06-27 | $23.63 | $23.73 | $23.11 | $23.12 | $21.47 | 1,586,432 |
| 2018-06-26 | $23.47 | $23.63 | $23.36 | $23.51 | $21.84 | 2,357,909 |
| 2018-06-25 | $23.99 | $24.11 | $23.41 | $23.43 | $21.76 | 2,517,317 |
| 2018-06-22 | $24.79 | $24.79 | $23.85 | $24.04 | $22.33 | 4,457,559 |
| 2018-06-21 | $24.92 | $24.92 | $24.31 | $24.56 | $22.81 | 1,540,336 |
| 2018-06-20 | $25.20 | $25.20 | $24.96 | $25.01 | $23.23 | 1,340,470 |
| 2018-06-19 | $25.09 | $25.09 | $24.70 | $25.07 | $23.28 | 1,491,215 |
| 2018-06-18 | $25.14 | $25.26 | $25.04 | $25.22 | $23.42 | 1,208,622 |
| 2018-06-15 | $25.25 | $25.34 | $24.99 | $25.22 | $23.42 | 2,288,740 |
| 2018-06-14 | $25.26 | $25.37 | $25.07 | $25.22 | $23.42 | 1,315,009 |
| 2018-06-13 | $25.36 | $25.41 | $25.06 | $25.11 | $23.32 | 1,514,552 |
| 2018-06-12 | $25.03 | $25.38 | $25.03 | $25.18 | $23.39 | 1,795,523 |
| 2018-06-11 | $24.53 | $25.08 | $24.50 | $25.03 | $23.25 | 3,364,339 |
| 2018-06-08 | $24.60 | $24.65 | $24.33 | $24.39 | $22.65 | 2,866,767 |
| 2018-06-07 | $24.29 | $24.59 | $24.24 | $24.55 | $22.80 | 2,190,384 |
| 2018-06-06 | $24.24 | $24.40 | $24.03 | $24.32 | $22.59 | 2,449,993 |
| 2018-06-05 | $24.29 | $24.37 | $24.00 | $24.22 | $22.49 | 2,397,872 |
| 2018-06-04 | $24.14 | $24.37 | $24.00 | $24.35 | $22.62 | 1,499,738 |
| 2018-06-01 | $24.18 | $24.31 | $23.83 | $24.06 | $22.35 | 2,255,257 |
| 2018-05-31 | $23.56 | $24.05 | $23.50 | $24.03 | $22.32 | 3,884,098 |
| 2018-05-30 | $23.36 | $23.63 | $23.35 | $23.51 | $21.84 | 1,804,023 |
| 2018-05-29 | $23.34 | $23.42 | $23.06 | $23.22 | $21.57 | 2,020,511 |
| 2018-05-25 | $23.68 | $23.75 | $23.48 | $23.49 | $21.82 | 940,658 |
| 2018-05-24 | $23.90 | $24.03 | $23.68 | $23.77 | $22.08 | 1,879,921 |
| 2018-05-23 | $23.94 | $24.09 | $23.60 | $23.90 | $22.20 | 1,045,066 |
| 2018-05-22 | $24.26 | $24.43 | $24.05 | $24.06 | $22.35 | 1,066,291 |
| 2018-05-21 | $24.14 | $24.47 | $24.12 | $24.23 | $22.50 | 1,866,803 |
| 2018-05-18 | $24.13 | $24.24 | $24.00 | $24.05 | $22.34 | 1,394,866 |
| 2018-05-17 | $23.82 | $24.32 | $23.82 | $24.21 | $22.49 | 2,594,222 |
| 2018-05-16 | $23.15 | $23.85 | $23.13 | $23.83 | $22.13 | 1,876,857 |
| 2018-05-15 | $23.10 | $23.27 | $22.90 | $23.21 | $21.56 | 1,727,213 |
| 2018-05-14 | $23.09 | $23.35 | $22.96 | $23.20 | $21.55 | 1,518,061 |
| 2018-05-11 | $23.18 | $23.37 | $23.08 | $23.14 | $21.49 | 855,434 |
| 2018-05-10 | $22.99 | $23.19 | $22.79 | $23.14 | $21.49 | 1,350,453 |
| 2018-05-09 | $22.86 | $23.00 | $22.63 | $22.91 | $21.28 | 1,841,499 |
| 2018-05-08 | $22.83 | $22.86 | $22.65 | $22.75 | $21.13 | 1,845,185 |
| 2018-05-07 | $23.06 | $23.07 | $22.75 | $22.79 | $21.17 | 2,533,208 |
| 2018-05-04 | $22.85 | $23.10 | $22.69 | $22.96 | $21.32 | 1,632,900 |
| 2018-05-03 | $22.68 | $22.97 | $22.58 | $22.87 | $21.24 | 1,650,430 |
| 2018-05-02 | $22.58 | $23.05 | $22.58 | $22.84 | $21.21 | 2,128,719 |
| 2018-05-01 | $22.74 | $22.75 | $22.37 | $22.60 | $20.99 | 1,684,173 |
| 2018-04-30 | $23.03 | $23.14 | $22.74 | $22.74 | $21.12 | 2,200,153 |
| 2018-04-27 | $23.08 | $23.20 | $22.93 | $23.00 | $21.36 | 1,766,237 |
| 2018-04-26 | $22.96 | $23.11 | $22.66 | $23.01 | $21.37 | 1,581,577 |
| 2018-04-25 | $22.35 | $23.16 | $22.35 | $22.99 | $21.35 | 3,787,104 |
| 2018-04-24 | $22.41 | $22.50 | $21.98 | $22.34 | $20.75 | 4,293,907 |
| 2018-04-23 | $22.17 | $22.63 | $22.11 | $22.19 | $20.61 | 4,331,484 |
| 2018-04-20 | $22.13 | $23.15 | $21.82 | $21.99 | $20.42 | 4,506,452 |
| 2018-04-19 | $24.33 | $24.33 | $23.59 | $23.66 | $21.97 | 2,802,564 |
| 2018-04-18 | $24.35 | $24.54 | $24.15 | $24.17 | $22.45 | 2,252,376 |
| 2018-04-17 | $24.58 | $24.60 | $24.19 | $24.26 | $22.53 | 3,520,638 |
| 2018-04-16 | $24.23 | $24.44 | $24.07 | $24.35 | $22.62 | 1,630,297 |
| 2018-04-13 | $24.48 | $24.48 | $23.93 | $24.04 | $22.33 | 1,524,583 |
| 2018-04-12 | $24.34 | $24.39 | $24.16 | $24.28 | $22.55 | 1,979,292 |
| 2018-04-11 | $23.92 | $24.33 | $23.85 | $24.16 | $22.44 | 1,601,737 |
| 2018-04-10 | $23.87 | $24.21 | $23.82 | $24.06 | $22.35 | 1,485,966 |
| 2018-04-09 | $23.83 | $23.91 | $23.41 | $23.50 | $21.83 | 1,489,393 |
| 2018-04-06 | $23.78 | $24.08 | $23.49 | $23.68 | $21.99 | 2,063,452 |
| 2018-04-05 | $23.82 | $24.05 | $23.65 | $23.94 | $22.23 | 1,656,518 |
| 2018-04-04 | $22.99 | $23.80 | $22.86 | $23.75 | $21.96 | 1,542,910 |
| 2018-04-03 | $22.92 | $23.39 | $22.78 | $23.31 | $21.55 | 3,141,379 |
| 2018-04-02 | $22.92 | $23.20 | $22.58 | $22.73 | $21.01 | 2,179,707 |
| 2018-03-29 | $22.67 | $23.19 | $22.67 | $23.02 | $21.28 | 1,371,750 |
| 2018-03-28 | $22.57 | $22.83 | $22.36 | $22.60 | $20.89 | 1,047,575 |
| 2018-03-27 | $23.24 | $23.24 | $22.50 | $22.64 | $20.93 | 1,378,064 |
| 2018-03-26 | $22.67 | $23.22 | $22.58 | $23.18 | $21.43 | 1,627,296 |
| 2018-03-23 | $22.84 | $22.84 | $22.36 | $22.39 | $20.70 | 1,480,232 |
| 2018-03-22 | $23.38 | $23.58 | $22.80 | $22.80 | $21.08 | 943,445 |
| 2018-03-21 | $23.34 | $23.69 | $23.24 | $23.52 | $21.74 | 1,340,962 |
| 2018-03-20 | $23.32 | $23.56 | $23.17 | $23.28 | $21.52 | 1,217,680 |
| 2018-03-19 | $23.51 | $23.56 | $23.03 | $23.25 | $21.49 | 1,249,300 |
| 2018-03-16 | $23.34 | $23.58 | $23.20 | $23.50 | $21.73 | 3,234,324 |
| 2018-03-15 | $23.33 | $23.42 | $23.16 | $23.30 | $21.54 | 1,408,038 |
| 2018-03-14 | $23.55 | $23.65 | $23.26 | $23.31 | $21.55 | 1,839,218 |
| 2018-03-13 | $23.36 | $23.65 | $23.29 | $23.47 | $21.70 | 2,485,852 |
| 2018-03-12 | $23.36 | $23.63 | $23.20 | $23.36 | $21.60 | 3,328,346 |
| 2018-03-09 | $23.07 | $23.70 | $22.89 | $23.25 | $21.49 | 3,313,115 |
| 2018-03-08 | $22.97 | $22.98 | $22.68 | $22.96 | $21.23 | 1,920,161 |
| 2018-03-07 | $22.92 | $23.07 | $22.86 | $22.92 | $21.19 | 2,273,926 |
| 2018-03-06 | $23.00 | $23.30 | $22.68 | $23.17 | $21.42 | 3,041,505 |
| 2018-03-05 | $22.48 | $22.98 | $22.19 | $22.90 | $21.17 | 1,728,178 |
| 2018-03-02 | $22.24 | $22.75 | $22.13 | $22.65 | $20.94 | 1,944,928 |
| 2018-03-01 | $22.71 | $23.03 | $22.31 | $22.37 | $20.68 | 3,694,318 |
| 2018-02-28 | $23.19 | $23.21 | $22.71 | $22.71 | $21.00 | 1,245,420 |
| 2018-02-27 | $23.56 | $23.67 | $23.10 | $23.12 | $21.37 | 2,154,242 |
| 2018-02-26 | $23.49 | $23.58 | $23.26 | $23.54 | $21.76 | 1,298,801 |
| 2018-02-23 | $23.39 | $23.49 | $23.15 | $23.47 | $21.70 | 1,174,670 |
| 2018-02-22 | $23.11 | $23.31 | $23.07 | $23.21 | $21.46 | 2,126,356 |
| 2018-02-21 | $22.99 | $23.26 | $22.84 | $22.96 | $21.23 | 1,220,545 |
| 2018-02-20 | $22.70 | $23.28 | $22.59 | $22.98 | $21.25 | 2,062,963 |
| 2018-02-16 | $22.83 | $23.08 | $22.76 | $22.83 | $21.11 | 1,373,851 |
| 2018-02-15 | $22.99 | $23.02 | $22.71 | $22.94 | $21.21 | 2,226,706 |
| 2018-02-14 | $22.06 | $22.82 | $21.96 | $22.78 | $21.06 | 2,056,229 |
| 2018-02-13 | $22.07 | $22.29 | $21.96 | $22.13 | $20.46 | 2,122,228 |
| 2018-02-12 | $22.38 | $22.51 | $22.14 | $22.24 | $20.56 | 3,304,921 |
| 2018-02-09 | $22.23 | $22.37 | $21.50 | $22.17 | $20.50 | 2,664,634 |
| 2018-02-08 | $22.53 | $22.53 | $21.92 | $21.94 | $20.28 | 2,467,695 |
| 2018-02-07 | $22.40 | $22.96 | $22.11 | $22.48 | $20.78 | 3,339,682 |
| 2018-02-06 | $21.36 | $22.55 | $21.00 | $22.39 | $20.70 | 3,715,150 |
| 2018-02-05 | $22.41 | $22.71 | $21.65 | $21.66 | $20.02 | 2,871,664 |
| 2018-02-02 | $23.57 | $23.65 | $22.45 | $22.50 | $20.80 | 3,714,318 |
| 2018-02-01 | $23.55 | $23.84 | $23.22 | $23.65 | $21.86 | 2,354,890 |
| 2018-01-31 | $23.60 | $23.78 | $23.48 | $23.68 | $21.89 | 3,819,070 |
| 2018-01-30 | $23.21 | $23.60 | $23.11 | $23.35 | $21.59 | 3,468,380 |
| 2018-01-29 | $23.37 | $23.80 | $22.30 | $23.45 | $21.68 | 3,803,363 |
| 2018-01-26 | $23.84 | $24.07 | $23.10 | $23.79 | $21.99 | 4,047,005 |
| 2018-01-25 | $23.05 | $23.06 | $22.67 | $22.88 | $21.15 | 3,440,703 |
| 2018-01-24 | $22.61 | $23.03 | $22.49 | $22.97 | $21.24 | 2,387,339 |
| 2018-01-23 | $22.31 | $22.53 | $22.28 | $22.48 | $20.78 | 2,634,279 |
| 2018-01-22 | $22.84 | $22.87 | $22.47 | $22.78 | $21.06 | 2,216,048 |
| 2018-01-19 | $22.91 | $22.93 | $22.68 | $22.81 | $21.09 | 1,291,778 |
| 2018-01-18 | $23.04 | $23.10 | $22.73 | $22.81 | $21.09 | 1,500,299 |
| 2018-01-17 | $22.81 | $23.02 | $22.68 | $22.96 | $21.23 | 2,050,991 |
| 2018-01-16 | $23.01 | $23.09 | $22.67 | $22.80 | $21.08 | 2,107,295 |
| 2018-01-12 | $22.77 | $23.14 | $22.68 | $23.00 | $21.26 | 2,471,021 |
| 2018-01-11 | $21.75 | $22.71 | $21.74 | $22.66 | $20.95 | 3,176,939 |
| 2018-01-10 | $21.67 | $21.80 | $21.33 | $21.49 | $19.87 | 1,897,507 |
| 2018-01-09 | $21.41 | $21.90 | $21.31 | $21.72 | $20.08 | 1,916,657 |
| 2018-01-08 | $21.76 | $21.84 | $21.21 | $21.32 | $19.71 | 3,314,696 |
| 2018-01-05 | $21.64 | $21.98 | $20.80 | $21.78 | $20.14 | 4,219,647 |
| 2018-01-04 | $21.50 | $21.74 | $21.41 | $21.47 | $19.85 | 1,793,602 |
| 2018-01-03 | $21.14 | $21.55 | $21.14 | $21.46 | $19.75 | 2,277,167 |
| 2018-01-02 | $20.96 | $21.15 | $20.78 | $21.13 | $19.44 | 2,024,619 |
| 2017-12-29 | $21.10 | $21.16 | $20.94 | $20.95 | $19.28 | 1,224,248 |
| 2017-12-28 | $21.00 | $21.08 | $20.92 | $21.06 | $19.38 | 1,439,923 |
| 2017-12-27 | $21.00 | $21.10 | $20.88 | $21.00 | $19.32 | 1,375,083 |
| 2017-12-26 | $20.88 | $21.05 | $20.82 | $20.95 | $19.28 | 1,383,785 |
| 2017-12-22 | $20.83 | $20.92 | $20.68 | $20.89 | $19.22 | 1,441,313 |
| 2017-12-21 | $20.75 | $20.95 | $20.67 | $20.84 | $19.18 | 1,549,791 |
| 2017-12-20 | $20.50 | $20.75 | $20.45 | $20.74 | $19.09 | 1,509,935 |
| 2017-12-19 | $20.67 | $20.67 | $20.44 | $20.48 | $18.85 | 1,455,714 |
| 2017-12-18 | $20.44 | $20.79 | $20.41 | $20.59 | $18.95 | 1,283,390 |
| 2017-12-15 | $20.23 | $20.59 | $20.23 | $20.33 | $18.71 | 2,783,637 |
| 2017-12-14 | $20.44 | $20.47 | $20.17 | $20.17 | $18.56 | 1,187,526 |
| 2017-12-13 | $20.52 | $20.60 | $20.37 | $20.37 | $18.74 | 1,341,921 |
| 2017-12-12 | $20.44 | $20.69 | $20.39 | $20.52 | $18.88 | 1,440,331 |
| 2017-12-11 | $20.48 | $20.50 | $20.34 | $20.41 | $18.78 | 1,173,791 |
| 2017-12-08 | $20.43 | $20.48 | $20.32 | $20.44 | $18.81 | 1,227,314 |
| 2017-12-07 | $20.32 | $20.57 | $20.28 | $20.43 | $18.80 | 1,461,065 |
| 2017-12-06 | $20.27 | $20.58 | $20.26 | $20.33 | $18.71 | 1,497,083 |
| 2017-12-05 | $19.91 | $20.80 | $19.91 | $20.31 | $18.69 | 1,939,496 |
| 2017-12-04 | $20.67 | $21.14 | $20.67 | $20.78 | $19.12 | 3,504,091 |
| 2017-12-01 | $20.42 | $20.64 | $20.08 | $20.59 | $18.95 | 3,328,438 |
| 2017-11-30 | $20.19 | $20.56 | $20.16 | $20.48 | $18.85 | 2,362,262 |
| 2017-11-29 | $19.90 | $20.19 | $19.90 | $20.17 | $18.56 | 2,150,988 |
| 2017-11-28 | $19.36 | $19.85 | $19.35 | $19.83 | $18.25 | 1,275,123 |
| 2017-11-27 | $19.48 | $19.58 | $19.34 | $19.34 | $17.80 | 1,110,403 |
| 2017-11-24 | $19.01 | $19.52 | $19.01 | $19.50 | $17.94 | 704,349 |
| 2017-11-22 | $19.27 | $19.49 | $19.27 | $19.39 | $17.84 | 1,251,963 |
| 2017-11-21 | $19.34 | $19.51 | $19.22 | $19.27 | $17.73 | 1,817,944 |
| 2017-11-20 | $19.07 | $19.34 | $18.94 | $19.26 | $17.72 | 1,970,345 |
| 2017-11-17 | $18.77 | $19.10 | $18.70 | $19.04 | $17.52 | 1,851,942 |
| 2017-11-16 | $18.74 | $18.82 | $18.59 | $18.77 | $17.27 | 2,657,222 |
| 2017-11-15 | $18.57 | $18.79 | $18.51 | $18.69 | $17.20 | 1,226,640 |
| 2017-11-14 | $18.69 | $18.81 | $18.61 | $18.71 | $17.22 | 1,295,979 |
| 2017-11-13 | $18.61 | $18.94 | $18.55 | $18.73 | $17.24 | 1,671,289 |
| 2017-11-10 | $18.82 | $18.89 | $18.63 | $18.67 | $17.18 | 2,509,468 |
| 2017-11-09 | $18.85 | $19.04 | $18.80 | $18.92 | $17.41 | 1,466,490 |
| 2017-11-08 | $19.00 | $19.07 | $18.85 | $19.00 | $17.48 | 904,532 |
| 2017-11-07 | $19.19 | $19.24 | $18.97 | $19.04 | $17.52 | 987,848 |
| 2017-11-06 | $19.37 | $19.44 | $19.14 | $19.16 | $17.63 | 1,662,838 |
| 2017-11-03 | $19.56 | $19.62 | $19.28 | $19.29 | $17.75 | 1,439,707 |
| 2017-11-02 | $19.26 | $19.61 | $19.22 | $19.55 | $17.99 | 1,608,749 |
| 2017-11-01 | $19.52 | $19.63 | $19.29 | $19.32 | $17.78 | 1,632,161 |
| 2017-10-31 | $19.12 | $19.46 | $19.10 | $19.41 | $17.86 | 1,187,397 |
| 2017-10-30 | $18.94 | $19.24 | $18.90 | $19.07 | $17.55 | 1,790,120 |
| 2017-10-27 | $19.22 | $19.22 | $18.86 | $19.02 | $17.50 | 1,756,736 |
| 2017-10-26 | $19.06 | $19.25 | $19.00 | $19.24 | $17.71 | 1,438,188 |
| 2017-10-25 | $19.11 | $19.13 | $18.76 | $18.98 | $17.47 | 1,605,057 |
| 2017-10-24 | $19.05 | $19.25 | $18.93 | $19.10 | $17.58 | 2,110,047 |
| 2017-10-23 | $19.24 | $19.47 | $18.85 | $18.91 | $17.40 | 2,708,874 |
| 2017-10-20 | $19.50 | $20.78 | $19.14 | $19.38 | $17.83 | 6,024,564 |
| 2017-10-19 | $20.43 | $20.69 | $20.23 | $20.66 | $19.01 | 2,765,234 |
| 2017-10-18 | $20.50 | $20.50 | $20.33 | $20.46 | $18.83 | 1,582,058 |
| 2017-10-17 | $20.18 | $20.48 | $20.13 | $20.34 | $18.72 | 1,623,789 |
| 2017-10-16 | $20.16 | $20.21 | $20.02 | $20.21 | $18.60 | 912,048 |
| 2017-10-13 | $19.86 | $20.23 | $19.85 | $20.04 | $18.44 | 1,068,187 |
| 2017-10-12 | $19.97 | $19.97 | $19.78 | $19.83 | $18.25 | 1,678,358 |
| 2017-10-11 | $20.03 | $20.12 | $19.87 | $20.05 | $18.45 | 1,057,141 |
| 2017-10-10 | $20.18 | $20.23 | $19.98 | $20.05 | $18.45 | 2,088,516 |
| 2017-10-09 | $20.40 | $20.45 | $20.10 | $20.15 | $18.54 | 1,286,512 |
| 2017-10-06 | $20.42 | $20.56 | $20.37 | $20.39 | $18.76 | 1,435,304 |
| 2017-10-05 | $20.55 | $20.55 | $20.40 | $20.46 | $18.83 | 377,322 |
| 2017-10-04 | $20.38 | $20.63 | $20.35 | $20.60 | $18.86 | 1,171,700 |
| 2017-10-03 | $20.39 | $20.48 | $20.22 | $20.35 | $18.64 | 1,627,367 |
| 2017-10-02 | $19.85 | $20.34 | $19.78 | $20.30 | $18.59 | 2,465,794 |
| 2017-09-29 | $19.85 | $19.91 | $19.73 | $19.80 | $18.13 | 1,157,809 |
| 2017-09-28 | $19.82 | $19.86 | $19.64 | $19.83 | $18.16 | 938,372 |
| 2017-09-27 | $19.90 | $19.93 | $19.61 | $19.82 | $18.15 | 1,727,032 |
| 2017-09-26 | $19.78 | $19.98 | $19.72 | $19.82 | $18.15 | 1,328,399 |
| 2017-09-25 | $19.49 | $19.79 | $19.47 | $19.75 | $18.09 | 1,649,982 |
| 2017-09-22 | $19.41 | $19.49 | $19.33 | $19.48 | $17.84 | 1,354,936 |
| 2017-09-21 | $19.38 | $19.42 | $19.10 | $19.39 | $17.76 | 1,816,027 |
| 2017-09-20 | $19.16 | $19.48 | $19.08 | $19.33 | $17.70 | 2,570,138 |
| 2017-09-19 | $19.15 | $19.17 | $19.00 | $19.13 | $17.52 | 1,341,974 |
| 2017-09-18 | $19.23 | $19.25 | $19.07 | $19.11 | $17.50 | 1,627,616 |
| 2017-09-15 | $19.03 | $19.27 | $18.97 | $19.22 | $17.60 | 2,015,194 |
| 2017-09-14 | $19.08 | $19.20 | $18.97 | $19.03 | $17.43 | 1,204,761 |
| 2017-09-13 | $18.88 | $19.12 | $18.83 | $19.03 | $17.43 | 1,434,776 |
| 2017-09-12 | $18.63 | $18.93 | $18.55 | $18.93 | $17.34 | 1,950,906 |
| 2017-09-11 | $18.41 | $18.69 | $18.33 | $18.56 | $17.00 | 1,827,830 |
| 2017-09-08 | $18.16 | $18.37 | $18.09 | $18.29 | $16.75 | 1,122,728 |
| 2017-09-07 | $18.25 | $18.28 | $18.04 | $18.16 | $16.63 | 1,438,023 |
| 2017-09-06 | $18.15 | $18.33 | $18.11 | $18.30 | $16.76 | 2,389,917 |
| 2017-09-05 | $18.45 | $18.47 | $17.99 | $18.09 | $16.57 | 2,513,956 |
| 2017-09-01 | $18.32 | $18.60 | $18.31 | $18.47 | $16.91 | 1,286,098 |
| 2017-08-31 | $17.98 | $18.31 | $17.94 | $18.27 | $16.73 | 1,997,309 |
| 2017-08-30 | $17.80 | $17.95 | $17.68 | $17.93 | $16.42 | 1,636,462 |
| 2017-08-29 | $17.68 | $17.81 | $17.52 | $17.79 | $16.29 | 2,228,610 |
| 2017-08-28 | $17.92 | $17.93 | $17.60 | $17.82 | $16.31 | 2,539,779 |
| 2017-08-25 | $18.00 | $18.11 | $17.89 | $17.94 | $16.43 | 3,012,215 |
| 2017-08-24 | $17.78 | $17.94 | $17.61 | $17.90 | $16.39 | 2,848,169 |
| 2017-08-23 | $16.95 | $17.62 | $16.95 | $17.36 | $15.90 | 3,133,318 |
| 2017-08-22 | $17.16 | $17.37 | $16.86 | $17.01 | $15.58 | 2,685,212 |
| 2017-08-21 | $17.13 | $17.25 | $17.02 | $17.09 | $15.65 | 1,336,017 |
| 2017-08-18 | $17.29 | $17.29 | $17.00 | $17.11 | $15.67 | 1,873,100 |
| 2017-08-17 | $17.33 | $17.54 | $17.31 | $17.31 | $15.85 | 2,206,745 |
| 2017-08-16 | $17.31 | $17.63 | $17.31 | $17.43 | $15.96 | 1,818,460 |
| 2017-08-15 | $17.69 | $17.69 | $17.28 | $17.28 | $15.82 | 1,709,852 |
| 2017-08-14 | $17.44 | $17.78 | $17.35 | $17.69 | $16.20 | 1,903,201 |
| 2017-08-11 | $17.28 | $17.37 | $17.17 | $17.30 | $15.84 | 1,440,209 |
| 2017-08-10 | $17.49 | $17.52 | $17.27 | $17.27 | $15.81 | 2,435,869 |
| 2017-08-09 | $17.28 | $17.67 | $17.17 | $17.55 | $16.07 | 2,531,949 |
| 2017-08-08 | $17.29 | $17.54 | $17.26 | $17.44 | $15.97 | 2,740,836 |
| 2017-08-07 | $17.27 | $17.57 | $17.23 | $17.32 | $15.86 | 2,770,172 |
| 2017-08-04 | $17.14 | $17.26 | $17.07 | $17.25 | $15.80 | 1,401,106 |
| 2017-08-03 | $16.87 | $17.14 | $16.84 | $17.07 | $15.63 | 1,528,485 |
| 2017-08-02 | $16.97 | $17.04 | $16.78 | $16.89 | $15.47 | 1,626,146 |
| 2017-08-01 | $17.08 | $17.10 | $16.71 | $16.94 | $15.51 | 2,451,960 |
| 2017-07-31 | $17.14 | $17.16 | $16.88 | $17.02 | $15.59 | 1,898,864 |
| 2017-07-28 | $17.33 | $17.34 | $17.02 | $17.06 | $15.62 | 2,208,903 |
| 2017-07-27 | $17.35 | $17.49 | $17.19 | $17.44 | $15.97 | 1,939,901 |
| 2017-07-26 | $17.34 | $17.48 | $17.26 | $17.28 | $15.82 | 1,590,620 |
| 2017-07-25 | $17.03 | $17.46 | $17.03 | $17.36 | $15.90 | 3,617,674 |
| 2017-07-24 | $17.29 | $17.46 | $16.84 | $16.94 | $15.51 | 4,609,983 |
| 2017-07-21 | $17.65 | $17.85 | $16.59 | $17.28 | $15.82 | 7,617,400 |
| 2017-07-20 | $18.57 | $18.76 | $18.47 | $18.66 | $17.09 | 4,164,938 |
| 2017-07-19 | $18.57 | $18.61 | $18.39 | $18.58 | $17.01 | 3,270,890 |
| 2017-07-18 | $18.61 | $18.65 | $18.36 | $18.50 | $16.94 | 2,353,533 |
| 2017-07-17 | $18.61 | $18.91 | $18.56 | $18.67 | $17.10 | 2,507,181 |
| 2017-07-14 | $18.09 | $18.62 | $17.90 | $18.59 | $17.02 | 4,076,776 |
| 2017-07-13 | $18.37 | $18.43 | $17.67 | $18.11 | $16.58 | 7,968,032 |
| 2017-07-12 | $18.92 | $19.00 | $18.47 | $18.48 | $16.92 | 2,759,513 |
| 2017-07-11 | $18.79 | $18.92 | $18.65 | $18.80 | $17.21 | 2,733,249 |
| 2017-07-10 | $18.86 | $18.91 | $18.65 | $18.78 | $17.20 | 2,010,438 |
| 2017-07-07 | $18.68 | $18.96 | $18.58 | $18.87 | $17.28 | 1,518,402 |
| 2017-07-06 | $18.86 | $18.99 | $18.53 | $18.55 | $16.99 | 1,352,930 |
| 2017-07-05 | $18.59 | $18.99 | $18.59 | $18.93 | $17.34 | 2,128,798 |
| 2017-07-03 | $19.07 | $19.40 | $18.95 | $18.96 | $17.36 | 1,099,057 |
| 2017-06-30 | $18.77 | $19.04 | $18.73 | $18.97 | $17.28 | 2,120,695 |
| 2017-06-29 | $18.55 | $18.70 | $18.39 | $18.67 | $17.01 | 9,473,706 |
| 2017-06-28 | $18.51 | $18.65 | $18.45 | $18.55 | $16.90 | 1,308,926 |
| 2017-06-27 | $18.57 | $18.62 | $18.18 | $18.39 | $16.75 | 1,594,377 |
| 2017-06-26 | $18.41 | $18.68 | $18.35 | $18.64 | $16.98 | 940,316 |
| 2017-06-23 | $18.56 | $18.56 | $18.32 | $18.40 | $16.76 | 1,335,711 |
| 2017-06-22 | $18.35 | $18.56 | $18.29 | $18.51 | $16.86 | 1,169,539 |
| 2017-06-21 | $18.30 | $18.47 | $18.21 | $18.34 | $16.71 | 1,618,740 |
| 2017-06-20 | $18.49 | $18.49 | $18.17 | $18.31 | $16.68 | 2,074,152 |
| 2017-06-19 | $18.21 | $18.57 | $18.06 | $18.49 | $16.84 | 2,126,546 |
| 2017-06-16 | $19.05 | $19.06 | $18.08 | $18.14 | $16.52 | 3,133,124 |
| 2017-06-15 | $18.99 | $19.18 | $18.93 | $19.05 | $17.35 | 1,596,476 |
| 2017-06-14 | $19.58 | $19.60 | $19.10 | $19.18 | $17.47 | 1,872,382 |
| 2017-06-13 | $19.23 | $19.42 | $19.10 | $19.28 | $17.56 | 1,903,420 |
| 2017-06-12 | $18.87 | $19.17 | $18.82 | $19.10 | $17.40 | 1,470,202 |
| 2017-06-09 | $18.59 | $18.88 | $18.46 | $18.85 | $17.17 | 2,051,952 |
| 2017-06-08 | $18.94 | $18.94 | $18.64 | $18.64 | $16.98 | 1,367,407 |
| 2017-06-07 | $18.82 | $19.03 | $18.72 | $19.02 | $17.33 | 2,405,238 |
| 2017-06-06 | $18.75 | $18.95 | $18.66 | $18.80 | $17.13 | 2,269,955 |
| 2017-06-05 | $19.15 | $19.26 | $18.90 | $18.92 | $17.24 | 1,888,590 |
| 2017-06-02 | $19.38 | $19.40 | $19.16 | $19.20 | $17.49 | 1,200,687 |
| 2017-06-01 | $19.13 | $19.40 | $19.07 | $19.36 | $17.64 | 2,073,716 |
| 2017-05-31 | $18.94 | $19.02 | $18.61 | $18.98 | $17.29 | 2,188,351 |
| 2017-05-30 | $19.10 | $19.22 | $18.87 | $18.87 | $17.19 | 2,901,151 |
| 2017-05-26 | $18.97 | $19.29 | $18.95 | $19.15 | $17.44 | 1,473,796 |
| 2017-05-25 | $19.01 | $19.17 | $18.92 | $18.99 | $17.30 | 1,550,159 |
| 2017-05-24 | $18.76 | $18.96 | $18.71 | $18.94 | $17.25 | 974,487 |
| 2017-05-23 | $18.54 | $18.86 | $18.47 | $18.78 | $17.11 | 2,660,396 |
| 2017-05-22 | $18.87 | $18.98 | $18.58 | $18.60 | $16.94 | 2,874,269 |
| 2017-05-19 | $18.79 | $19.04 | $18.68 | $18.83 | $17.15 | 2,649,788 |
| 2017-05-18 | $18.67 | $18.77 | $18.25 | $18.70 | $17.03 | 3,300,115 |
| 2017-05-17 | $19.56 | $19.61 | $18.65 | $18.65 | $16.99 | 3,065,231 |
| 2017-05-16 | $19.65 | $19.94 | $19.59 | $19.82 | $18.05 | 2,839,693 |
| 2017-05-15 | $19.82 | $20.02 | $19.79 | $19.82 | $18.05 | 1,345,567 |
| 2017-05-12 | $19.78 | $19.85 | $19.57 | $19.80 | $18.04 | 1,558,627 |
| 2017-05-11 | $20.05 | $20.15 | $19.79 | $19.80 | $18.04 | 1,728,101 |
| 2017-05-10 | $20.15 | $20.21 | $19.96 | $20.08 | $18.29 | 956,771 |
| 2017-05-09 | $20.00 | $20.28 | $19.95 | $20.21 | $18.41 | 1,585,069 |
| 2017-05-08 | $20.02 | $20.08 | $19.91 | $20.00 | $18.22 | 1,307,364 |
| 2017-05-05 | $19.98 | $20.06 | $19.86 | $20.06 | $18.27 | 1,406,086 |
| 2017-05-04 | $19.96 | $20.24 | $19.78 | $19.96 | $18.18 | 1,388,502 |
| 2017-05-03 | $19.85 | $20.08 | $19.62 | $19.96 | $18.18 | 2,647,629 |
| 2017-05-02 | $20.51 | $20.61 | $19.88 | $19.90 | $18.13 | 2,773,858 |
| 2017-05-01 | $20.76 | $20.77 | $20.46 | $20.54 | $18.71 | 1,419,962 |
| 2017-04-28 | $20.87 | $20.88 | $20.62 | $20.65 | $18.81 | 1,302,058 |
| 2017-04-27 | $20.58 | $20.88 | $20.58 | $20.80 | $18.95 | 1,644,831 |
| 2017-04-26 | $20.64 | $20.89 | $20.59 | $20.60 | $18.77 | 1,727,881 |
| 2017-04-25 | $20.64 | $20.80 | $20.59 | $20.66 | $18.82 | 2,212,945 |
| 2017-04-24 | $20.21 | $20.51 | $20.11 | $20.47 | $18.65 | 3,092,850 |
| 2017-04-21 | $21.16 | $21.25 | $19.98 | $20.00 | $18.22 | 3,427,465 |
| 2017-04-20 | $20.50 | $20.76 | $20.46 | $20.74 | $18.89 | 2,295,931 |
| 2017-04-19 | $20.15 | $20.40 | $20.15 | $20.35 | $18.54 | 1,631,633 |
| 2017-04-18 | $20.19 | $20.25 | $19.99 | $20.12 | $18.33 | 1,994,077 |
| 2017-04-17 | $20.01 | $20.26 | $19.96 | $20.23 | $18.43 | 1,235,940 |
| 2017-04-13 | $20.07 | $20.24 | $19.94 | $19.95 | $18.17 | 1,231,420 |
| 2017-04-12 | $20.34 | $20.46 | $20.13 | $20.16 | $18.36 | 1,298,040 |
| 2017-04-11 | $20.12 | $20.34 | $19.98 | $20.34 | $18.53 | 1,326,908 |
| 2017-04-10 | $20.10 | $20.37 | $20.02 | $20.17 | $18.37 | 1,445,982 |
| 2017-04-07 | $20.04 | $20.22 | $19.95 | $20.03 | $18.25 | 1,919,057 |
| 2017-04-06 | $20.08 | $20.21 | $19.91 | $20.14 | $18.35 | 1,799,556 |
| 2017-04-05 | $20.41 | $20.65 | $20.03 | $20.06 | $18.27 | 2,317,102 |
| 2017-04-04 | $20.72 | $20.79 | $20.36 | $20.41 | $18.51 | 2,297,730 |
| 2017-04-03 | $21.39 | $21.49 | $20.67 | $20.76 | $18.83 | 1,459,272 |
| 2017-03-31 | $21.32 | $21.45 | $21.21 | $21.33 | $19.34 | 1,431,156 |
| 2017-03-30 | $21.05 | $21.39 | $21.03 | $21.39 | $19.40 | 1,343,645 |
| 2017-03-29 | $21.04 | $21.26 | $21.01 | $21.07 | $19.11 | 1,402,950 |
| 2017-03-28 | $20.94 | $21.21 | $20.83 | $21.12 | $19.15 | 2,687,441 |
| 2017-03-27 | $20.79 | $20.98 | $20.45 | $20.95 | $19.00 | 1,839,437 |
| 2017-03-24 | $21.03 | $21.25 | $20.85 | $20.97 | $19.02 | 2,171,640 |
| 2017-03-23 | $21.12 | $21.15 | $20.89 | $20.96 | $19.01 | 2,181,540 |
| 2017-03-22 | $21.15 | $21.20 | $20.85 | $21.05 | $19.09 | 2,549,951 |
| 2017-03-21 | $21.93 | $21.96 | $21.10 | $21.16 | $19.19 | 2,052,054 |
| 2017-03-20 | $21.89 | $21.96 | $21.74 | $21.81 | $19.78 | 949,075 |
| 2017-03-17 | $22.10 | $22.12 | $21.82 | $21.89 | $19.85 | 2,142,311 |
| 2017-03-16 | $22.05 | $22.11 | $21.89 | $22.07 | $20.01 | 1,171,786 |
| 2017-03-15 | $21.90 | $22.10 | $21.80 | $22.05 | $20.00 | 2,130,237 |
| 2017-03-14 | $21.73 | $21.88 | $21.60 | $21.82 | $19.79 | 1,567,884 |
| 2017-03-13 | $20.01 | $21.80 | $20.01 | $21.78 | $19.75 | 19,680 |
| 2017-03-10 | $21.43 | $21.65 | $21.36 | $21.52 | $19.52 | 1,628,627 |
| 2017-03-09 | $21.42 | $21.45 | $21.20 | $21.29 | $19.31 | 1,244,069 |
| 2017-03-08 | $21.25 | $21.47 | $21.12 | $21.37 | $19.38 | 1,513,770 |
| 2017-03-07 | $21.10 | $21.24 | $21.01 | $21.19 | $19.22 | 1,706,155 |
| 2017-03-06 | $21.46 | $21.46 | $21.04 | $21.13 | $19.16 | 1,305,249 |
| 2017-03-03 | $21.39 | $21.58 | $21.16 | $21.58 | $19.57 | 2,138,026 |
| 2017-03-02 | $21.51 | $21.60 | $21.28 | $21.41 | $19.42 | 2,192,489 |
| 2017-03-01 | $21.25 | $21.75 | $21.16 | $21.50 | $19.50 | 2,457,802 |
| 2017-02-28 | $21.16 | $21.21 | $20.97 | $21.03 | $19.07 | 2,895,141 |
| 2017-02-27 | $20.83 | $21.23 | $20.74 | $21.22 | $19.24 | 2,197,004 |
| 2017-02-24 | $20.74 | $20.89 | $20.47 | $20.88 | $18.94 | 1,387,923 |
| 2017-02-23 | $21.00 | $21.11 | $20.82 | $20.91 | $18.96 | 1,676,949 |
| 2017-02-22 | $20.94 | $20.95 | $20.77 | $20.95 | $19.00 | 1,525,498 |
| 2017-02-21 | $20.62 | $20.98 | $20.51 | $20.97 | $19.02 | 1,947,849 |
| 2017-02-17 | $20.43 | $20.63 | $20.31 | $20.62 | $18.70 | 919,532 |
| 2017-02-16 | $20.52 | $20.71 | $20.42 | $20.52 | $18.61 | 1,656,651 |
| 2017-02-15 | $20.57 | $20.61 | $20.41 | $20.51 | $18.60 | 1,319,327 |
| 2017-02-14 | $20.57 | $20.62 | $20.46 | $20.60 | $18.68 | 1,193,475 |
| 2017-02-13 | $20.53 | $20.69 | $20.48 | $20.57 | $18.65 | 1,033,092 |
| 2017-02-10 | $20.46 | $20.53 | $20.39 | $20.49 | $18.58 | 1,506,848 |
| 2017-02-09 | $20.24 | $20.48 | $20.13 | $20.40 | $18.50 | 1,696,462 |
| 2017-02-08 | $20.09 | $20.18 | $19.93 | $20.14 | $18.26 | 1,587,760 |
| 2017-02-07 | $20.45 | $20.48 | $20.12 | $20.16 | $18.28 | 2,162,601 |
| 2017-02-06 | $20.26 | $20.44 | $20.20 | $20.36 | $18.46 | 1,016,068 |
| 2017-02-03 | $20.34 | $20.50 | $20.25 | $20.43 | $18.53 | 2,058,580 |
| 2017-02-02 | $20.69 | $20.83 | $20.25 | $20.29 | $18.40 | 2,905,551 |
| 2017-02-01 | $20.91 | $21.00 | $20.53 | $20.65 | $18.73 | 3,530,577 |
| 2017-01-31 | $20.83 | $21.00 | $20.67 | $20.89 | $18.94 | 2,413,764 |
| 2017-01-30 | $20.98 | $21.08 | $20.71 | $20.92 | $18.97 | 2,428,065 |
| 2017-01-27 | $19.96 | $21.54 | $19.95 | $21.23 | $19.25 | 5,772,627 |
| 2017-01-26 | $21.79 | $21.89 | $21.55 | $21.66 | $19.64 | 2,647,880 |
| 2017-01-25 | $21.64 | $21.87 | $21.60 | $21.76 | $19.73 | 2,184,166 |
| 2017-01-24 | $21.10 | $21.55 | $21.01 | $21.50 | $19.50 | 2,967,452 |
| 2017-01-23 | $21.00 | $21.10 | $20.80 | $21.00 | $19.04 | 2,723,608 |
| 2017-01-20 | $20.90 | $21.03 | $20.82 | $21.01 | $19.05 | 2,204,941 |
| 2017-01-19 | $20.88 | $20.97 | $20.79 | $20.85 | $18.90 | 2,035,685 |
| 2017-01-18 | $20.68 | $20.89 | $20.44 | $20.85 | $18.91 | 1,741,680 |
| 2017-01-17 | $20.86 | $20.87 | $20.61 | $20.70 | $18.77 | 1,561,467 |
| 2017-01-13 | $20.69 | $20.89 | $20.58 | $20.89 | $18.94 | 1,672,999 |
| 2017-01-12 | $20.61 | $20.67 | $20.25 | $20.56 | $18.65 | 1,627,608 |
| 2017-01-11 | $20.69 | $20.70 | $20.47 | $20.66 | $18.74 | 1,963,844 |
| 2017-01-10 | $20.33 | $20.70 | $20.30 | $20.67 | $18.75 | 1,929,634 |
| 2017-01-09 | $20.55 | $20.72 | $20.22 | $20.28 | $18.39 | 1,461,003 |
| 2017-01-06 | $20.45 | $20.68 | $20.33 | $20.52 | $18.61 | 2,416,357 |
| 2017-01-05 | $20.63 | $20.65 | $20.21 | $20.41 | $18.51 | 1,703,605 |
| 2017-01-04 | $20.26 | $20.77 | $20.20 | $20.68 | $18.75 | 3,538,215 |
| 2017-01-03 | $19.80 | $20.40 | $19.76 | $20.27 | $18.30 | 2,456,982 |
| 2016-12-30 | $20.06 | $20.06 | $19.64 | $19.69 | $17.78 | 1,472,668 |
| 2016-12-29 | $19.93 | $20.09 | $19.83 | $19.96 | $18.02 | 3,422,078 |
| 2016-12-28 | $20.15 | $20.21 | $19.88 | $19.92 | $17.99 | 1,020,751 |
| 2016-12-27 | $20.01 | $20.31 | $20.01 | $20.14 | $18.19 | 929,089 |
| 2016-12-23 | $19.99 | $20.12 | $19.94 | $20.05 | $18.10 | 1,053,276 |
| 2016-12-22 | $20.28 | $20.31 | $19.92 | $20.02 | $18.08 | 3,749,132 |
| 2016-12-21 | $20.07 | $20.28 | $19.97 | $20.22 | $18.26 | 1,698,312 |
| 2016-12-20 | $20.03 | $20.15 | $19.92 | $19.99 | $18.05 | 1,782,807 |
| 2016-12-19 | $20.01 | $20.05 | $19.84 | $19.99 | $18.05 | 2,275,663 |
| 2016-12-16 | $20.17 | $20.30 | $20.01 | $20.07 | $18.12 | 4,529,966 |
| 2016-12-15 | $20.09 | $20.33 | $19.94 | $20.14 | $18.19 | 2,356,581 |
| 2016-12-14 | $20.18 | $20.31 | $19.95 | $20.12 | $18.17 | 3,409,967 |
| 2016-12-13 | $20.00 | $20.39 | $19.92 | $20.27 | $18.30 | 3,392,957 |
| 2016-12-12 | $19.76 | $19.88 | $19.66 | $19.86 | $17.93 | 1,752,298 |
| 2016-12-09 | $19.88 | $20.00 | $19.80 | $19.90 | $17.97 | 1,500,183 |
| 2016-12-08 | $19.58 | $19.89 | $19.45 | $19.87 | $17.94 | 2,144,212 |
| 2016-12-07 | $18.97 | $19.68 | $18.95 | $19.60 | $17.70 | 2,555,705 |
| 2016-12-06 | $18.85 | $19.00 | $18.76 | $18.96 | $17.12 | 1,580,435 |
| 2016-12-05 | $18.77 | $18.89 | $18.67 | $18.84 | $17.01 | 1,844,343 |
| 2016-12-02 | $18.95 | $19.00 | $18.50 | $18.63 | $16.82 | 2,067,776 |
| 2016-12-01 | $18.50 | $19.00 | $18.46 | $19.00 | $17.16 | 3,109,870 |
| 2016-11-30 | $18.40 | $18.60 | $18.16 | $18.49 | $16.70 | 1,650,321 |
| 2016-11-29 | $18.27 | $18.43 | $18.23 | $18.29 | $16.51 | 1,417,544 |
| 2016-11-28 | $18.46 | $18.51 | $18.23 | $18.25 | $16.48 | 1,986,181 |
| 2016-11-25 | $18.45 | $18.50 | $18.42 | $18.49 | $16.70 | 520,065 |
| 2016-11-23 | $18.40 | $18.47 | $18.34 | $18.42 | $16.63 | 2,023,828 |
| 2016-11-22 | $18.18 | $18.42 | $18.02 | $18.41 | $16.62 | 2,170,075 |
| 2016-11-21 | $18.02 | $18.20 | $18.02 | $18.16 | $16.40 | 1,895,095 |
| 2016-11-18 | $17.97 | $18.10 | $17.92 | $18.01 | $16.26 | 3,222,274 |
| 2016-11-17 | $17.86 | $18.04 | $17.72 | $18.04 | $16.29 | 3,836,301 |
| 2016-11-16 | $17.31 | $17.89 | $17.31 | $17.82 | $16.09 | 2,894,681 |
| 2016-11-15 | $17.23 | $17.41 | $17.22 | $17.33 | $15.65 | 1,100,878 |
| 2016-11-14 | $17.26 | $17.56 | $17.15 | $17.25 | $15.58 | 1,822,981 |
| 2016-11-11 | $16.84 | $17.23 | $16.82 | $17.19 | $15.52 | 2,352,862 |
| 2016-11-10 | $16.92 | $17.19 | $16.65 | $16.95 | $15.30 | 2,912,425 |
| 2016-11-09 | $16.19 | $16.84 | $16.06 | $16.74 | $15.12 | 2,731,483 |
| 2016-11-08 | $16.71 | $16.90 | $16.63 | $16.82 | $15.19 | 1,227,207 |
| 2016-11-07 | $16.85 | $16.94 | $16.54 | $16.80 | $15.17 | 1,816,897 |
| 2016-11-04 | $16.48 | $16.72 | $16.38 | $16.54 | $14.93 | 1,581,014 |
| 2016-11-03 | $16.53 | $16.69 | $16.41 | $16.48 | $14.88 | 1,338,349 |
| 2016-11-02 | $16.60 | $16.68 | $16.39 | $16.51 | $14.91 | 2,068,586 |
| 2016-11-01 | $16.95 | $16.95 | $16.51 | $16.58 | $14.97 | 1,416,043 |
| 2016-10-31 | $16.76 | $16.97 | $16.75 | $16.91 | $15.27 | 1,962,331 |
| 2016-10-28 | $16.67 | $16.95 | $16.60 | $16.77 | $15.14 | 2,326,398 |
| 2016-10-27 | $16.96 | $16.97 | $16.64 | $16.73 | $15.11 | 2,550,923 |
| 2016-10-26 | $16.75 | $17.00 | $16.71 | $16.96 | $15.31 | 2,532,475 |
| 2016-10-25 | $16.93 | $17.00 | $16.63 | $16.77 | $15.14 | 2,235,969 |
| 2016-10-24 | $17.16 | $17.24 | $16.84 | $17.04 | $15.39 | 1,983,754 |
| 2016-10-21 | $17.00 | $17.12 | $16.78 | $17.03 | $15.38 | 2,592,598 |
| 2016-10-20 | $17.17 | $17.87 | $17.04 | $17.06 | $15.40 | 5,222,985 |
| 2016-10-19 | $17.26 | $17.51 | $17.22 | $17.44 | $15.75 | 3,090,036 |
| 2016-10-18 | $17.60 | $17.60 | $17.14 | $17.27 | $15.59 | 1,520,179 |
| 2016-10-17 | $17.39 | $17.60 | $17.38 | $17.43 | $15.74 | 1,507,437 |
| 2016-10-14 | $17.58 | $17.62 | $17.41 | $17.45 | $15.76 | 1,614,574 |
| 2016-10-13 | $17.55 | $17.61 | $17.36 | $17.50 | $15.80 | 1,650,727 |
| 2016-10-12 | $17.62 | $17.78 | $17.54 | $17.72 | $16.00 | 1,403,491 |
| 2016-10-11 | $17.65 | $17.70 | $17.51 | $17.61 | $15.90 | 1,654,227 |
| 2016-10-10 | $17.83 | $18.01 | $17.71 | $17.72 | $16.00 | 898,422 |
| 2016-10-07 | $17.89 | $17.96 | $17.63 | $17.80 | $16.07 | 1,839,547 |
| 2016-10-06 | $17.89 | $17.92 | $17.71 | $17.91 | $16.17 | 1,610,634 |
| 2016-10-05 | $17.53 | $17.98 | $17.51 | $17.89 | $16.15 | 2,852,698 |
| 2016-10-04 | $17.42 | $17.70 | $17.38 | $17.51 | $15.73 | 1,818,794 |
| 2016-10-03 | $17.52 | $17.60 | $17.40 | $17.42 | $15.65 | 3,761,765 |
| 2016-09-30 | $17.47 | $17.69 | $17.40 | $17.56 | $15.78 | 2,502,969 |
| 2016-09-29 | $17.55 | $17.63 | $17.37 | $17.43 | $15.66 | 1,258,147 |
| 2016-09-28 | $17.59 | $17.64 | $17.43 | $17.64 | $15.85 | 1,086,350 |
| 2016-09-27 | $17.43 | $17.55 | $17.36 | $17.50 | $15.72 | 1,524,557 |
| 2016-09-26 | $17.55 | $17.60 | $17.43 | $17.44 | $15.67 | 1,166,315 |
| 2016-09-23 | $17.65 | $17.75 | $17.56 | $17.63 | $15.84 | 1,129,796 |
| 2016-09-22 | $17.74 | $17.77 | $17.58 | $17.71 | $15.91 | 2,051,736 |
| 2016-09-21 | $17.44 | $17.64 | $17.40 | $17.58 | $15.79 | 1,694,293 |
| 2016-09-20 | $17.55 | $17.58 | $17.34 | $17.39 | $15.62 | 969,102 |
| 2016-09-19 | $17.54 | $17.64 | $17.39 | $17.44 | $15.67 | 1,142,619 |
| 2016-09-16 | $17.41 | $17.47 | $17.25 | $17.42 | $15.65 | 2,338,734 |
| 2016-09-15 | $17.30 | $17.51 | $17.28 | $17.44 | $15.67 | 1,386,044 |
| 2016-09-14 | $17.36 | $17.43 | $17.24 | $17.31 | $15.55 | 1,597,252 |
| 2016-09-13 | $17.32 | $17.47 | $17.25 | $17.31 | $15.55 | 1,530,334 |
| 2016-09-12 | $16.80 | $17.51 | $16.69 | $17.51 | $15.73 | 2,603,806 |
| 2016-09-09 | $17.41 | $17.41 | $16.89 | $16.96 | $15.24 | 3,226,636 |
| 2016-09-08 | $17.89 | $17.89 | $17.56 | $17.58 | $15.79 | 3,105,782 |
| 2016-09-07 | $17.76 | $17.93 | $17.69 | $17.90 | $16.08 | 2,346,177 |
| 2016-09-06 | $17.95 | $17.99 | $17.68 | $17.71 | $15.91 | 4,223,184 |
| 2016-09-02 | $17.76 | $17.86 | $17.67 | $17.86 | $16.05 | 1,552,942 |
| 2016-09-01 | $17.83 | $17.95 | $17.63 | $17.73 | $15.93 | 1,460,650 |
| 2016-08-31 | $17.85 | $17.94 | $17.70 | $17.79 | $15.98 | 1,507,378 |
| 2016-08-30 | $17.97 | $18.04 | $17.77 | $17.86 | $16.05 | 1,793,043 |
| 2016-08-29 | $17.91 | $18.05 | $17.79 | $17.97 | $16.14 | 1,999,161 |
| 2016-08-26 | $17.96 | $18.05 | $17.82 | $17.88 | $16.06 | 1,507,434 |
| 2016-08-25 | $17.81 | $17.96 | $17.70 | $17.91 | $16.09 | 1,849,714 |
| 2016-08-24 | $18.00 | $18.01 | $17.82 | $17.91 | $16.09 | 1,682,436 |
| 2016-08-23 | $18.07 | $18.16 | $17.94 | $17.99 | $16.16 | 3,888,330 |
| 2016-08-22 | $17.98 | $18.12 | $17.92 | $18.04 | $16.21 | 1,381,861 |
| 2016-08-19 | $17.94 | $18.19 | $17.94 | $18.00 | $16.17 | 2,576,312 |
| 2016-08-18 | $17.95 | $18.13 | $17.91 | $18.03 | $16.20 | 2,052,398 |
| 2016-08-17 | $18.06 | $18.07 | $17.89 | $17.97 | $16.14 | 1,601,465 |
| 2016-08-16 | $18.15 | $18.22 | $18.05 | $18.06 | $16.23 | 1,451,247 |
| 2016-08-15 | $18.16 | $18.30 | $18.16 | $18.28 | $16.42 | 1,169,283 |
| 2016-08-12 | $18.13 | $18.25 | $18.05 | $18.08 | $16.24 | 936,940 |
| 2016-08-11 | $18.11 | $18.24 | $18.04 | $18.19 | $16.34 | 1,599,878 |
| 2016-08-10 | $17.99 | $18.21 | $17.90 | $18.04 | $16.21 | 2,741,929 |
| 2016-08-09 | $17.86 | $18.01 | $17.86 | $18.00 | $16.17 | 2,423,430 |
| 2016-08-08 | $17.70 | $17.98 | $17.70 | $17.92 | $16.10 | 2,222,354 |
| 2016-08-05 | $17.42 | $17.74 | $17.37 | $17.70 | $15.90 | 1,395,769 |
| 2016-08-04 | $17.30 | $17.44 | $17.29 | $17.35 | $15.59 | 1,282,553 |
| 2016-08-03 | $17.15 | $17.50 | $17.10 | $17.35 | $15.59 | 2,284,319 |
| 2016-08-02 | $17.56 | $17.56 | $17.10 | $17.14 | $15.40 | 2,703,317 |
| 2016-08-01 | $17.64 | $17.73 | $17.53 | $17.56 | $15.78 | 1,771,909 |
| 2016-07-29 | $17.65 | $17.76 | $17.53 | $17.67 | $15.88 | 2,243,254 |
| 2016-07-28 | $17.99 | $18.00 | $17.60 | $17.67 | $15.88 | 3,240,097 |
| 2016-07-27 | $17.85 | $18.25 | $17.81 | $18.19 | $16.34 | 4,938,766 |
| 2016-07-26 | $17.54 | $17.85 | $17.39 | $17.80 | $15.99 | 2,569,134 |
| 2016-07-25 | $17.60 | $17.67 | $17.26 | $17.62 | $15.83 | 4,275,550 |
| 2016-07-22 | $17.00 | $17.64 | $16.85 | $17.60 | $15.81 | 6,358,086 |
| 2016-07-21 | $16.24 | $16.42 | $16.24 | $16.35 | $14.69 | 2,821,176 |
| 2016-07-20 | $16.15 | $16.27 | $16.10 | $16.19 | $14.55 | 1,563,478 |
| 2016-07-19 | $16.10 | $16.21 | $15.97 | $16.06 | $14.43 | 1,231,564 |
| 2016-07-18 | $15.79 | $16.22 | $15.79 | $16.15 | $14.51 | 1,042,009 |
| 2016-07-15 | $16.03 | $16.18 | $15.94 | $16.09 | $14.46 | 1,473,420 |
| 2016-07-14 | $15.98 | $16.40 | $15.96 | $16.08 | $14.45 | 2,518,800 |
| 2016-07-13 | $15.92 | $16.04 | $15.79 | $15.88 | $14.27 | 1,954,264 |
| 2016-07-12 | $15.81 | $16.02 | $15.80 | $15.93 | $14.31 | 1,969,252 |
| 2016-07-11 | $15.47 | $15.74 | $15.47 | $15.65 | $14.06 | 2,185,389 |
| 2016-07-08 | $15.24 | $15.50 | $15.24 | $15.42 | $13.85 | 3,333,238 |
| 2016-07-07 | $15.03 | $15.27 | $14.88 | $15.06 | $13.53 | 2,509,532 |
| 2016-07-06 | $14.91 | $15.02 | $14.66 | $15.00 | $13.48 | 4,284,338 |
| 2016-07-05 | $15.29 | $15.29 | $14.89 | $14.95 | $13.43 | 2,262,764 |
| 2016-07-01 | $15.55 | $15.75 | $15.38 | $15.45 | $13.80 | 3,129,968 |
| 2016-06-30 | $15.63 | $15.65 | $15.34 | $15.45 | $13.80 | 2,840,612 |
| 2016-06-29 | $15.16 | $15.58 | $15.07 | $15.54 | $13.87 | 3,495,986 |
| 2016-06-28 | $14.89 | $15.07 | $14.78 | $14.98 | $13.38 | 5,414,752 |
| 2016-06-27 | $15.30 | $15.36 | $14.69 | $14.71 | $13.14 | 3,116,622 |
| 2016-06-24 | $15.69 | $15.70 | $15.36 | $15.42 | $13.77 | 4,958,955 |
| 2016-06-23 | $16.13 | $16.31 | $16.09 | $16.29 | $14.55 | 1,282,100 |
| 2016-06-22 | $16.08 | $16.20 | $15.98 | $15.98 | $14.27 | 1,039,535 |
| 2016-06-21 | $16.20 | $16.20 | $15.96 | $16.01 | $14.30 | 1,271,396 |
| 2016-06-20 | $16.03 | $16.29 | $16.01 | $16.19 | $14.46 | 1,293,892 |
| 2016-06-17 | $15.82 | $16.01 | $15.77 | $15.85 | $14.15 | 2,324,768 |
| 2016-06-16 | $15.86 | $15.89 | $15.66 | $15.86 | $14.16 | 1,709,896 |
| 2016-06-15 | $15.72 | $16.11 | $15.69 | $15.90 | $14.20 | 1,736,425 |
| 2016-06-14 | $15.72 | $15.80 | $15.58 | $15.67 | $13.99 | 1,271,758 |
| 2016-06-13 | $15.92 | $15.97 | $15.73 | $15.74 | $14.06 | 1,309,191 |
| 2016-06-10 | $16.19 | $16.20 | $15.93 | $15.98 | $14.27 | 1,685,653 |
| 2016-06-09 | $16.35 | $16.39 | $16.18 | $16.28 | $14.54 | 1,771,604 |
| 2016-06-08 | $16.46 | $16.55 | $16.34 | $16.43 | $14.67 | 1,389,512 |
| 2016-06-07 | $16.41 | $16.52 | $16.37 | $16.46 | $14.70 | 1,597,540 |
| 2016-06-06 | $16.39 | $16.48 | $16.29 | $16.42 | $14.66 | 1,655,971 |
| 2016-06-03 | $16.50 | $16.54 | $16.28 | $16.36 | $14.61 | 1,536,677 |
| 2016-06-02 | $16.27 | $16.59 | $16.22 | $16.58 | $14.81 | 1,976,710 |
| 2016-06-01 | $16.50 | $16.50 | $16.08 | $16.27 | $14.53 | 2,215,584 |
| 2016-05-31 | $16.08 | $16.60 | $16.08 | $16.58 | $14.81 | 2,051,283 |
| 2016-05-27 | $16.35 | $16.46 | $16.32 | $16.43 | $14.67 | 1,573,882 |
| 2016-05-26 | $16.28 | $16.38 | $16.23 | $16.36 | $14.61 | 1,500,984 |
| 2016-05-25 | $15.81 | $16.32 | $15.81 | $16.28 | $14.54 | 3,500,363 |
| 2016-05-24 | $15.61 | $15.80 | $15.58 | $15.73 | $14.05 | 3,436,281 |
| 2016-05-23 | $15.80 | $15.82 | $15.46 | $15.58 | $13.91 | 3,067,233 |
| 2016-05-20 | $15.84 | $16.02 | $15.77 | $15.86 | $14.16 | 2,043,780 |
| 2016-05-19 | $15.96 | $16.01 | $15.62 | $15.74 | $14.06 | 2,616,756 |
| 2016-05-18 | $15.96 | $16.33 | $15.92 | $16.01 | $14.30 | 4,098,202 |
| 2016-05-17 | $16.10 | $16.18 | $15.88 | $15.93 | $14.23 | 2,025,891 |
| 2016-05-16 | $16.20 | $16.22 | $16.09 | $16.18 | $14.45 | 1,711,268 |
| 2016-05-13 | $16.26 | $16.39 | $16.17 | $16.22 | $14.49 | 3,022,395 |
| 2016-05-12 | $16.24 | $16.41 | $16.14 | $16.32 | $14.57 | 1,772,249 |
| 2016-05-11 | $16.21 | $16.37 | $16.12 | $16.22 | $14.49 | 1,496,156 |
| 2016-05-10 | $16.20 | $16.28 | $16.11 | $16.25 | $14.51 | 1,070,369 |
| 2016-05-09 | $16.05 | $16.19 | $16.04 | $16.08 | $14.36 | 1,440,352 |
| 2016-05-06 | $16.08 | $16.20 | $15.98 | $16.08 | $14.36 | 1,346,906 |
| 2016-05-05 | $16.14 | $16.25 | $16.04 | $16.11 | $14.39 | 1,366,290 |
| 2016-05-04 | $16.15 | $16.29 | $16.02 | $16.07 | $14.35 | 2,156,058 |
| 2016-05-03 | $16.15 | $16.27 | $15.96 | $16.27 | $14.53 | 2,099,929 |
| 2016-05-02 | $16.16 | $16.27 | $16.06 | $16.22 | $14.49 | 3,375,095 |
| 2016-04-29 | $16.05 | $16.18 | $15.98 | $16.04 | $14.32 | 1,700,516 |
| 2016-04-28 | $16.10 | $16.26 | $15.93 | $16.09 | $14.37 | 2,055,926 |
| 2016-04-27 | $16.26 | $16.39 | $16.08 | $16.19 | $14.46 | 1,807,444 |
| 2016-04-26 | $16.06 | $16.25 | $16.03 | $16.22 | $14.49 | 1,784,571 |
| 2016-04-25 | $15.93 | $16.07 | $15.84 | $16.02 | $14.31 | 1,947,033 |
| 2016-04-22 | $16.10 | $16.25 | $15.73 | $15.86 | $14.16 | 3,117,880 |
| 2016-04-21 | $16.06 | $16.17 | $15.87 | $15.99 | $14.28 | 3,194,035 |
| 2016-04-20 | $15.58 | $16.17 | $15.58 | $16.06 | $14.34 | 2,581,792 |
| 2016-04-19 | $15.70 | $16.11 | $15.59 | $16.08 | $14.36 | 2,969,592 |
| 2016-04-18 | $15.61 | $15.66 | $15.49 | $15.58 | $13.91 | 1,874,526 |
| 2016-04-15 | $15.60 | $15.78 | $15.54 | $15.60 | $13.93 | 992,650 |
| 2016-04-14 | $15.62 | $15.80 | $15.58 | $15.67 | $13.99 | 1,038,576 |
| 2016-04-13 | $15.37 | $15.65 | $15.30 | $15.64 | $13.97 | 2,321,900 |
| 2016-04-12 | $15.01 | $15.27 | $14.99 | $15.23 | $13.60 | 1,615,098 |
| 2016-04-11 | $14.99 | $15.18 | $14.96 | $15.02 | $13.41 | 1,332,986 |
| 2016-04-08 | $15.02 | $15.23 | $14.93 | $14.96 | $13.36 | 1,632,062 |
| 2016-04-07 | $15.08 | $15.14 | $14.79 | $14.91 | $13.32 | 3,000,423 |
| 2016-04-06 | $15.09 | $15.18 | $14.93 | $15.13 | $13.51 | 2,156,279 |
| 2016-04-05 | $15.04 | $15.21 | $14.98 | $15.06 | $13.45 | 1,957,733 |
| 2016-04-04 | $15.51 | $15.54 | $15.18 | $15.19 | $13.49 | 2,258,273 |
| 2016-04-01 | $15.61 | $15.64 | $15.37 | $15.46 | $13.73 | 2,731,633 |
| 2016-03-31 | $15.78 | $15.90 | $15.68 | $15.69 | $13.93 | 2,303,118 |
| 2016-03-30 | $15.77 | $15.85 | $15.65 | $15.80 | $14.03 | 2,668,598 |
| 2016-03-29 | $15.44 | $15.77 | $15.34 | $15.70 | $13.94 | 2,199,456 |
| 2016-03-28 | $15.52 | $15.61 | $15.34 | $15.44 | $13.71 | 1,856,038 |
| 2016-03-24 | $15.32 | $15.47 | $15.24 | $15.43 | $13.70 | 1,276,455 |
| 2016-03-23 | $15.66 | $15.68 | $15.42 | $15.42 | $13.69 | 1,255,736 |
| 2016-03-22 | $15.78 | $15.80 | $15.63 | $15.66 | $13.91 | 1,688,385 |
| 2016-03-21 | $15.79 | $15.86 | $15.75 | $15.84 | $14.07 | 1,308,888 |
| 2016-03-18 | $15.68 | $15.82 | $15.59 | $15.80 | $14.03 | 3,126,917 |
| 2016-03-17 | $15.72 | $15.84 | $15.61 | $15.76 | $14.00 | 1,756,762 |
| 2016-03-16 | $15.51 | $15.81 | $15.46 | $15.76 | $14.00 | 2,354,117 |
| 2016-03-15 | $15.44 | $15.67 | $15.39 | $15.59 | $13.84 | 1,569,410 |
| 2016-03-14 | $15.50 | $15.61 | $15.50 | $15.51 | $13.77 | 1,590,064 |
| 2016-03-11 | $15.49 | $15.75 | $15.49 | $15.62 | $13.87 | 1,265,869 |
| 2016-03-10 | $15.60 | $15.65 | $15.17 | $15.39 | $13.67 | 1,339,406 |
| 2016-03-09 | $15.46 | $15.70 | $15.44 | $15.56 | $13.82 | 1,682,697 |
| 2016-03-08 | $15.69 | $15.72 | $15.32 | $15.41 | $13.68 | 1,660,058 |
| 2016-03-07 | $15.57 | $15.83 | $15.57 | $15.72 | $13.96 | 1,946,740 |
| 2016-03-04 | $15.42 | $15.75 | $15.32 | $15.68 | $13.92 | 3,481,860 |
| 2016-03-03 | $15.07 | $15.49 | $15.01 | $15.47 | $13.74 | 2,288,359 |
| 2016-03-02 | $14.95 | $15.16 | $14.88 | $15.05 | $13.36 | 1,706,700 |
| 2016-03-01 | $14.73 | $15.05 | $14.64 | $14.96 | $13.29 | 1,653,181 |
| 2016-02-29 | $14.51 | $14.80 | $14.51 | $14.56 | $12.93 | 2,029,899 |
| 2016-02-26 | $14.40 | $14.53 | $14.27 | $14.48 | $12.86 | 1,618,327 |
| 2016-02-25 | $14.36 | $14.36 | $14.10 | $14.28 | $12.68 | 2,415,157 |
| 2016-02-24 | $14.22 | $14.35 | $13.99 | $14.34 | $12.73 | 2,211,787 |
| 2016-02-23 | $14.69 | $14.73 | $14.34 | $14.36 | $12.75 | 1,676,633 |
| 2016-02-22 | $14.68 | $14.80 | $14.57 | $14.70 | $13.05 | 1,470,293 |
| 2016-02-19 | $14.46 | $14.63 | $14.36 | $14.56 | $12.93 | 1,519,870 |
| 2016-02-18 | $14.57 | $14.66 | $14.43 | $14.56 | $12.93 | 1,720,978 |
| 2016-02-17 | $14.29 | $14.58 | $14.18 | $14.57 | $12.94 | 2,162,716 |
| 2016-02-16 | $14.10 | $14.25 | $14.01 | $14.19 | $12.60 | 2,184,495 |
| 2016-02-12 | $13.72 | $14.05 | $13.64 | $13.99 | $12.42 | 2,303,479 |
| 2016-02-11 | $13.33 | $13.84 | $13.33 | $13.61 | $12.09 | 4,684,826 |
| 2016-02-10 | $13.57 | $13.89 | $13.53 | $13.55 | $12.03 | 4,394,710 |
| 2016-02-09 | $13.14 | $13.67 | $13.14 | $13.52 | $12.01 | 4,525,920 |
| 2016-02-08 | $13.14 | $13.38 | $13.02 | $13.31 | $11.82 | 3,955,139 |
| 2016-02-05 | $13.53 | $13.61 | $13.25 | $13.33 | $11.84 | 3,483,541 |
| 2016-02-04 | $13.63 | $13.96 | $13.50 | $13.62 | $12.10 | 3,344,768 |
| 2016-02-03 | $13.87 | $13.90 | $13.27 | $13.71 | $12.18 | 4,596,781 |
| 2016-02-02 | $13.80 | $14.01 | $13.59 | $13.72 | $12.18 | 4,181,931 |
| 2016-02-01 | $13.55 | $13.96 | $13.37 | $13.86 | $12.31 | 3,602,942 |
| 2016-01-29 | $13.20 | $13.69 | $13.00 | $13.69 | $12.16 | 5,993,957 |
| 2016-01-28 | $14.00 | $14.49 | $12.93 | $13.37 | $11.87 | 8,273,270 |
| 2016-01-27 | $13.56 | $13.75 | $13.15 | $13.34 | $11.85 | 8,307,458 |
| 2016-01-26 | $13.56 | $13.93 | $13.51 | $13.91 | $12.35 | 4,509,035 |
| 2016-01-25 | $13.65 | $13.68 | $13.35 | $13.45 | $11.94 | 2,711,807 |
| 2016-01-22 | $13.59 | $13.99 | $13.34 | $13.64 | $12.11 | 3,543,970 |
| 2016-01-21 | $13.57 | $13.74 | $13.32 | $13.36 | $11.86 | 3,532,503 |
| 2016-01-20 | $13.47 | $13.59 | $13.12 | $13.48 | $11.97 | 3,414,616 |
| 2016-01-19 | $13.49 | $13.74 | $13.40 | $13.59 | $12.07 | 4,700,222 |
| 2016-01-15 | $13.24 | $13.46 | $13.13 | $13.41 | $11.91 | 4,485,737 |
| 2016-01-14 | $13.74 | $13.82 | $13.31 | $13.60 | $12.08 | 6,131,496 |
| 2016-01-13 | $14.46 | $14.46 | $13.60 | $13.74 | $12.20 | 4,035,193 |
| 2016-01-12 | $14.34 | $14.37 | $14.10 | $14.28 | $12.68 | 3,504,217 |
| 2016-01-11 | $14.18 | $14.23 | $13.85 | $14.19 | $12.60 | 6,170,383 |
| 2016-01-08 | $14.23 | $14.39 | $14.02 | $14.06 | $12.49 | 5,629,535 |
| 2016-01-07 | $14.18 | $14.50 | $14.13 | $14.14 | $12.56 | 3,752,691 |
| 2016-01-06 | $15.09 | $15.09 | $14.59 | $14.63 | $12.99 | 4,002,241 |
| 2016-01-05 | $15.74 | $15.76 | $15.22 | $15.24 | $13.53 | 2,945,607 |
| 2016-01-04 | $15.73 | $15.83 | $15.52 | $15.76 | $13.91 | 2,189,655 |
| 2015-12-31 | $16.24 | $16.29 | $16.00 | $16.01 | $14.14 | 1,626,458 |
| 2015-12-30 | $16.44 | $16.49 | $16.20 | $16.29 | $14.39 | 1,461,027 |
| 2015-12-29 | $16.50 | $16.58 | $16.38 | $16.43 | $14.51 | 1,803,289 |
| 2015-12-28 | $16.35 | $16.42 | $16.20 | $16.41 | $14.49 | 1,734,120 |
| 2015-12-24 | $16.34 | $16.47 | $16.29 | $16.39 | $14.47 | 1,040,442 |
| 2015-12-23 | $16.03 | $16.44 | $16.01 | $16.29 | $14.39 | 1,937,358 |
| 2015-12-22 | $15.72 | $16.00 | $15.70 | $15.96 | $14.09 | 2,125,060 |
| 2015-12-21 | $15.58 | $15.74 | $15.51 | $15.72 | $13.88 | 1,984,403 |
| 2015-12-18 | $15.73 | $15.79 | $15.43 | $15.43 | $13.63 | 4,568,732 |
| 2015-12-17 | $15.97 | $16.00 | $15.73 | $15.75 | $13.91 | 1,620,379 |
| 2015-12-16 | $15.92 | $16.03 | $15.69 | $15.93 | $14.07 | 3,562,143 |
| 2015-12-15 | $15.60 | $15.84 | $15.40 | $15.78 | $13.94 | 3,474,512 |
| 2015-12-14 | $15.76 | $15.78 | $15.45 | $15.56 | $13.74 | 2,576,326 |
| 2015-12-11 | $15.68 | $15.82 | $15.61 | $15.71 | $13.87 | 1,870,475 |
| 2015-12-10 | $16.04 | $16.10 | $15.81 | $15.92 | $14.06 | 1,661,160 |
| 2015-12-09 | $16.18 | $16.32 | $15.93 | $16.00 | $14.13 | 1,999,307 |
| 2015-12-08 | $16.24 | $16.34 | $16.12 | $16.19 | $14.30 | 1,342,688 |
| 2015-12-07 | $16.33 | $16.43 | $16.14 | $16.27 | $14.37 | 1,646,660 |
| 2015-12-04 | $16.22 | $16.40 | $16.13 | $16.39 | $14.47 | 1,376,517 |
| 2015-12-03 | $16.35 | $16.43 | $16.08 | $16.16 | $14.27 | 1,815,900 |
| 2015-12-02 | $16.69 | $16.73 | $16.36 | $16.37 | $14.45 | 1,972,575 |
| 2015-12-01 | $16.80 | $16.83 | $16.65 | $16.69 | $14.74 | 2,157,531 |
| 2015-11-30 | $16.87 | $16.91 | $16.65 | $16.74 | $14.78 | 1,436,487 |
| 2015-11-27 | $16.77 | $16.89 | $16.61 | $16.77 | $14.81 | 769,882 |
| 2015-11-25 | $16.70 | $16.81 | $16.67 | $16.72 | $14.77 | 1,182,683 |
| 2015-11-24 | $16.71 | $16.78 | $16.52 | $16.65 | $14.70 | 1,659,653 |
| 2015-11-23 | $16.88 | $16.91 | $16.70 | $16.75 | $14.79 | 1,838,419 |
| 2015-11-20 | $16.50 | $16.78 | $16.44 | $16.73 | $14.77 | 1,498,959 |
| 2015-11-19 | $16.43 | $16.50 | $16.29 | $16.43 | $14.51 | 1,145,448 |
| 2015-11-18 | $16.32 | $16.48 | $16.22 | $16.46 | $14.54 | 1,528,954 |
| 2015-11-17 | $16.17 | $16.34 | $16.10 | $16.21 | $14.32 | 1,308,331 |
| 2015-11-16 | $15.89 | $16.17 | $15.85 | $16.16 | $14.27 | 2,357,797 |
| 2015-11-13 | $16.25 | $16.57 | $15.70 | $15.97 | $14.10 | 3,992,025 |
| 2015-11-12 | $16.46 | $16.60 | $16.27 | $16.29 | $14.39 | 2,449,118 |
| 2015-11-11 | $16.51 | $16.60 | $16.43 | $16.58 | $14.64 | 1,342,236 |
| 2015-11-10 | $16.53 | $16.58 | $16.38 | $16.46 | $14.54 | 2,513,440 |
| 2015-11-09 | $16.45 | $16.50 | $16.35 | $16.47 | $14.54 | 3,004,426 |
| 2015-11-06 | $16.61 | $16.70 | $16.26 | $16.48 | $14.55 | 2,156,435 |
| 2015-11-05 | $16.52 | $16.62 | $16.31 | $16.59 | $14.65 | 1,681,896 |
| 2015-11-04 | $16.69 | $16.74 | $16.47 | $16.57 | $14.63 | 1,400,943 |
| 2015-11-03 | $16.72 | $16.74 | $16.57 | $16.64 | $14.69 | 1,881,273 |
| 2015-11-02 | $16.52 | $16.75 | $16.40 | $16.70 | $14.75 | 2,013,654 |
| 2015-10-30 | $16.06 | $16.46 | $16.00 | $16.39 | $14.47 | 3,028,006 |
| 2015-10-29 | $16.50 | $16.50 | $16.01 | $16.06 | $14.18 | 1,519,539 |
| 2015-10-28 | $16.10 | $16.52 | $16.10 | $16.49 | $14.56 | 1,966,163 |
| 2015-10-27 | $16.33 | $16.38 | $16.02 | $16.09 | $14.21 | 1,898,532 |
| 2015-10-26 | $16.19 | $16.43 | $16.03 | $16.35 | $14.44 | 1,904,370 |
| 2015-10-23 | $16.24 | $16.30 | $16.05 | $16.19 | $14.30 | 1,589,081 |
| 2015-10-22 | $15.55 | $16.11 | $15.48 | $16.01 | $14.14 | 3,156,510 |
| 2015-10-21 | $16.63 | $16.75 | $15.44 | $15.55 | $13.73 | 3,775,130 |
| 2015-10-20 | $15.85 | $16.06 | $15.77 | $16.02 | $14.15 | 3,343,637 |
| 2015-10-19 | $15.74 | $15.94 | $15.70 | $15.73 | $13.89 | 1,349,808 |
| 2015-10-16 | $15.71 | $15.91 | $15.66 | $15.80 | $13.95 | 1,433,258 |
| 2015-10-15 | $15.76 | $15.98 | $15.59 | $15.75 | $13.91 | 1,568,849 |
| 2015-10-14 | $15.81 | $15.96 | $15.66 | $15.70 | $13.86 | 1,508,420 |
| 2015-10-13 | $16.03 | $16.06 | $15.71 | $15.74 | $13.90 | 1,199,174 |
| 2015-10-12 | $15.96 | $16.13 | $15.88 | $16.07 | $14.19 | 862,820 |
| 2015-10-09 | $16.00 | $16.12 | $15.86 | $15.94 | $14.08 | 1,657,731 |
| 2015-10-08 | $15.83 | $15.99 | $15.71 | $15.94 | $14.08 | 1,639,011 |
| 2015-10-07 | $15.68 | $15.91 | $15.58 | $15.82 | $13.97 | 2,000,635 |
| 2015-10-06 | $15.80 | $15.85 | $15.48 | $15.51 | $13.70 | 1,541,774 |
| 2015-10-05 | $15.72 | $15.83 | $15.61 | $15.74 | $13.90 | 1,913,815 |
| 2015-10-02 | $15.39 | $15.65 | $15.29 | $15.62 | $13.72 | 1,624,337 |
| 2015-10-01 | $15.57 | $15.76 | $15.32 | $15.57 | $13.68 | 1,882,461 |
| 2015-09-30 | $15.27 | $15.52 | $15.22 | $15.50 | $13.61 | 2,243,949 |
| 2015-09-29 | $14.85 | $15.20 | $14.77 | $15.08 | $13.25 | 3,490,065 |
| 2015-09-28 | $14.96 | $14.99 | $14.75 | $14.83 | $13.03 | 3,052,983 |
| 2015-09-25 | $15.23 | $15.28 | $14.93 | $14.99 | $13.17 | 3,244,568 |
| 2015-09-24 | $15.35 | $15.46 | $14.72 | $15.03 | $13.20 | 6,779,344 |
| 2015-09-23 | $15.51 | $15.58 | $15.33 | $15.45 | $13.57 | 3,219,990 |
| 2015-09-22 | $15.79 | $15.94 | $15.39 | $15.48 | $13.60 | 4,058,835 |
| 2015-09-21 | $15.85 | $16.04 | $15.79 | $15.92 | $13.98 | 4,306,134 |
| 2015-09-18 | $15.92 | $16.20 | $15.81 | $15.83 | $13.90 | 3,372,521 |
| 2015-09-17 | $16.10 | $16.37 | $16.00 | $16.18 | $14.21 | 1,479,130 |
| 2015-09-16 | $16.11 | $16.20 | $16.00 | $16.18 | $14.21 | 2,533,379 |
| 2015-09-15 | $16.06 | $16.12 | $15.94 | $16.06 | $14.11 | 2,918,342 |
| 2015-09-14 | $16.13 | $16.13 | $15.97 | $15.99 | $14.05 | 2,363,674 |
| 2015-09-11 | $15.89 | $16.18 | $15.85 | $16.10 | $14.14 | 1,898,900 |
| 2015-09-10 | $16.06 | $16.12 | $15.93 | $16.08 | $14.12 | 2,378,669 |
| 2015-09-09 | $16.20 | $16.34 | $16.00 | $16.06 | $14.11 | 2,803,963 |
| 2015-09-08 | $16.01 | $16.19 | $15.90 | $15.99 | $14.05 | 2,867,067 |
| 2015-09-04 | $15.55 | $15.97 | $15.19 | $15.73 | $13.82 | 3,472,327 |
| 2015-09-03 | $15.28 | $15.85 | $14.26 | $15.70 | $13.79 | 1,839,874 |
| 2015-09-02 | $15.34 | $15.55 | $15.29 | $15.53 | $13.64 | 2,171,975 |
| 2015-09-01 | $15.15 | $15.50 | $15.13 | $15.21 | $13.36 | 2,058,924 |
| 2015-08-31 | $15.46 | $15.55 | $15.43 | $15.50 | $13.61 | 2,549,772 |
Gentex Corp (GNTX) News Headlines
Recent Gentex Corp (GNTX) News
Similar Companies to Gentex Corp (GNTX) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |