Graphic Packaging Holding Company (GPK) Exchange: NYSE
Data as of April 19, 2024
$28.62 ($-0.03) -0.10%
Graphic Packaging Holding Company - Daily Information
Click for more stock information on Graphic Packaging Holding Company.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $28.66 |
| Previous Close | $28.62 |
| High | $28.77 |
| Low | $28.50 |
| Adjusted Open | $28.66 |
| Previous Adjusted Close | $28.62 |
| Adjusted High | $28.77 |
| Adjusted Low | $28.50 |
About Graphic Packaging Holding Company (GPK)
Graphic Packaging Holding Company (GPK) is a leading provider of packaging solutions for some of the worldâs most recognized brands. Founded in 1979 as a copper packaging plant, GPK has grown over the past four decades to become a global leader in the production of folding cartons and packaging materials. The company currently operates more than 50 facilities in the United States, Europe and Latin America. GPK has delivered consistent financial performance since its inception, including an average annual earnings growth rate of 14.5%. GPK's strong relationships with some of the world's largest brands enable it to deliver superior customer service and develop innovative new packaging solutions. GPKâs commitment to sustainability programs remains one of its key priorities and it has attained ISO 14001 certification to further demonstrate its dedication to reducing waste and waste management in its supply chain and operations.
Invest in Graphic Packaging Holding Company (GPK)
Historical Stock Data for Graphic Packaging Holding Company (GPK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $28.66 | $28.77 | $28.50 | $28.62 | $28.62 | 2,078,482 |
| 2024-04-04 | $28.42 | $28.78 | $28.35 | $28.65 | $28.65 | 3,231,645 |
| 2024-04-03 | $28.42 | $28.61 | $28.11 | $28.23 | $28.23 | 2,887,130 |
| 2024-04-02 | $28.47 | $28.75 | $28.25 | $28.39 | $28.39 | 1,911,254 |
| 2024-04-01 | $29.07 | $29.22 | $28.34 | $28.67 | $28.67 | 2,757,018 |
| 2024-03-28 | $29.04 | $29.43 | $28.95 | $29.18 | $29.18 | 2,342,186 |
| 2024-03-27 | $28.95 | $29.28 | $28.88 | $29.09 | $29.09 | 2,976,853 |
| 2024-03-26 | $28.68 | $29.10 | $28.63 | $28.90 | $28.90 | 3,546,723 |
| 2024-03-25 | $28.39 | $29.01 | $28.34 | $28.66 | $28.66 | 3,814,484 |
| 2024-03-22 | $28.07 | $28.48 | $28.04 | $28.22 | $28.22 | 2,755,291 |
| 2024-03-21 | $27.44 | $28.19 | $27.25 | $28.03 | $28.03 | 2,597,458 |
| 2024-03-20 | $27.07 | $27.40 | $27.04 | $27.27 | $27.27 | 1,755,322 |
| 2024-03-19 | $27.13 | $27.56 | $26.95 | $27.21 | $27.21 | 2,638,202 |
| 2024-03-18 | $27.63 | $27.69 | $26.74 | $27.11 | $27.11 | 2,808,776 |
| 2024-03-15 | $27.70 | $28.10 | $27.59 | $27.64 | $27.64 | 4,494,268 |
| 2024-03-14 | $28.32 | $28.52 | $27.57 | $27.79 | $27.79 | 3,384,091 |
| 2024-03-13 | $27.93 | $28.64 | $27.88 | $28.37 | $28.27 | 4,042,122 |
| 2024-03-12 | $27.43 | $27.90 | $27.25 | $27.83 | $27.83 | 3,295,888 |
| 2024-03-11 | $27.32 | $27.56 | $27.21 | $27.38 | $27.38 | 2,049,864 |
| 2024-03-08 | $26.87 | $27.43 | $26.85 | $27.36 | $27.36 | 2,641,849 |
| 2024-03-07 | $26.36 | $26.81 | $26.21 | $26.78 | $26.78 | 2,701,578 |
| 2024-03-06 | $26.12 | $26.22 | $25.84 | $26.05 | $26.05 | 2,263,772 |
| 2024-03-05 | $25.54 | $26.16 | $25.50 | $26.00 | $26.00 | 2,372,838 |
| 2024-03-04 | $25.64 | $25.98 | $25.49 | $25.50 | $25.50 | 1,884,033 |
| 2024-03-01 | $25.94 | $26.04 | $25.44 | $25.48 | $25.48 | 3,363,720 |
| 2024-02-29 | $25.98 | $26.19 | $25.80 | $25.95 | $25.95 | 3,707,111 |
| 2024-02-28 | $25.91 | $26.09 | $25.69 | $26.08 | $26.08 | 2,741,251 |
| 2024-02-27 | $26.48 | $26.63 | $26.04 | $26.06 | $26.06 | 2,228,278 |
| 2024-02-26 | $26.32 | $26.58 | $26.17 | $26.37 | $26.37 | 2,099,691 |
| 2024-02-23 | $26.72 | $26.74 | $26.33 | $26.40 | $26.40 | 1,922,561 |
| 2024-02-22 | $26.39 | $27.12 | $26.33 | $26.65 | $26.65 | 4,152,063 |
| 2024-02-21 | $25.04 | $26.25 | $24.93 | $26.22 | $26.22 | 5,202,349 |
| 2024-02-20 | $24.09 | $24.77 | $23.47 | $24.74 | $24.74 | 5,026,660 |
| 2024-02-16 | $24.86 | $25.02 | $24.63 | $24.67 | $24.67 | 3,403,267 |
| 2024-02-15 | $24.84 | $25.28 | $24.79 | $24.87 | $24.87 | 3,266,295 |
| 2024-02-14 | $24.45 | $24.77 | $24.26 | $24.72 | $24.72 | 2,902,040 |
| 2024-02-13 | $24.93 | $24.93 | $24.22 | $24.35 | $24.35 | 3,764,657 |
| 2024-02-12 | $24.81 | $25.52 | $24.81 | $25.24 | $25.24 | 3,824,067 |
| 2024-02-09 | $24.89 | $24.96 | $24.68 | $24.77 | $24.77 | 3,567,379 |
| 2024-02-08 | $25.10 | $25.21 | $24.70 | $25.04 | $25.04 | 2,563,445 |
| 2024-02-07 | $24.98 | $24.98 | $24.56 | $24.96 | $24.96 | 3,102,805 |
| 2024-02-06 | $25.11 | $25.18 | $24.76 | $24.79 | $24.79 | 2,791,337 |
| 2024-02-05 | $25.18 | $25.41 | $24.94 | $25.25 | $25.25 | 2,374,405 |
| 2024-02-02 | $25.58 | $25.60 | $25.25 | $25.37 | $25.37 | 2,294,888 |
| 2024-02-01 | $25.59 | $25.77 | $25.31 | $25.75 | $25.75 | 2,974,875 |
| 2024-01-31 | $25.94 | $26.00 | $25.42 | $25.51 | $25.51 | 2,574,323 |
| 2024-01-30 | $25.86 | $26.00 | $25.60 | $25.92 | $25.92 | 1,843,467 |
| 2024-01-29 | $25.86 | $25.96 | $25.70 | $25.91 | $25.91 | 1,360,449 |
| 2024-01-26 | $26.26 | $26.36 | $25.83 | $25.95 | $25.95 | 1,822,282 |
| 2024-01-25 | $25.58 | $26.18 | $25.36 | $26.15 | $26.15 | 4,403,780 |
| 2024-01-24 | $25.52 | $25.60 | $25.05 | $25.32 | $25.32 | 1,942,852 |
| 2024-01-23 | $25.51 | $25.54 | $25.13 | $25.35 | $25.35 | 1,246,235 |
| 2024-01-22 | $25.17 | $25.59 | $25.14 | $25.33 | $25.33 | 3,021,653 |
| 2024-01-19 | $25.13 | $25.26 | $24.85 | $25.24 | $25.24 | 3,736,921 |
| 2024-01-18 | $25.49 | $25.64 | $25.00 | $25.15 | $25.15 | 2,704,844 |
| 2024-01-17 | $25.45 | $25.85 | $25.34 | $25.49 | $25.49 | 2,966,105 |
| 2024-01-16 | $25.58 | $25.78 | $25.36 | $25.64 | $25.64 | 1,932,362 |
| 2024-01-12 | $25.85 | $26.04 | $25.52 | $25.70 | $25.70 | 2,168,826 |
| 2024-01-11 | $25.83 | $26.03 | $25.50 | $25.75 | $25.75 | 1,803,728 |
| 2024-01-10 | $26.00 | $26.18 | $25.73 | $25.82 | $25.82 | 3,057,244 |
| 2024-01-09 | $26.21 | $26.26 | $25.90 | $26.10 | $26.10 | 2,646,953 |
| 2024-01-08 | $25.67 | $26.34 | $25.65 | $26.25 | $26.25 | 4,951,875 |
| 2024-01-05 | $24.94 | $25.91 | $24.94 | $25.74 | $25.74 | 4,697,954 |
| 2024-01-04 | $24.75 | $25.30 | $24.69 | $25.07 | $25.07 | 3,613,786 |
| 2024-01-03 | $24.76 | $25.01 | $24.62 | $24.83 | $24.83 | 3,361,579 |
| 2024-01-02 | $24.60 | $25.05 | $24.57 | $24.88 | $24.88 | 2,774,466 |
| 2023-12-29 | $24.77 | $24.84 | $24.63 | $24.65 | $24.65 | 1,692,827 |
| 2023-12-28 | $24.75 | $24.87 | $24.63 | $24.80 | $24.80 | 1,199,971 |
| 2023-12-27 | $24.79 | $24.88 | $24.70 | $24.79 | $24.79 | 1,150,593 |
| 2023-12-26 | $24.58 | $24.94 | $24.56 | $24.77 | $24.77 | 1,567,098 |
| 2023-12-22 | $24.66 | $24.83 | $24.55 | $24.61 | $24.61 | 1,680,330 |
| 2023-12-21 | $24.70 | $24.74 | $24.30 | $24.50 | $24.50 | 1,766,039 |
| 2023-12-20 | $24.71 | $24.79 | $24.49 | $24.58 | $24.58 | 2,640,836 |
| 2023-12-19 | $24.70 | $24.89 | $24.40 | $24.81 | $24.81 | 3,067,494 |
| 2023-12-18 | $24.40 | $24.80 | $24.26 | $24.62 | $24.62 | 3,214,692 |
| 2023-12-15 | $24.64 | $24.90 | $24.05 | $24.20 | $24.20 | 5,971,692 |
| 2023-12-14 | $24.41 | $24.80 | $24.38 | $24.67 | $24.67 | 3,233,584 |
| 2023-12-13 | $22.85 | $24.41 | $22.77 | $24.30 | $24.20 | 5,145,264 |
| 2023-12-12 | $23.37 | $23.37 | $22.87 | $22.91 | $22.91 | 2,061,926 |
| 2023-12-11 | $23.33 | $23.59 | $23.16 | $23.34 | $23.34 | 1,528,388 |
| 2023-12-08 | $23.39 | $23.66 | $23.26 | $23.30 | $23.30 | 3,322,362 |
| 2023-12-07 | $23.04 | $23.44 | $22.86 | $23.43 | $23.43 | 3,422,131 |
| 2023-12-06 | $23.07 | $23.27 | $22.90 | $23.00 | $23.00 | 2,052,894 |
| 2023-12-05 | $23.00 | $23.07 | $22.66 | $22.90 | $22.90 | 1,820,001 |
| 2023-12-04 | $22.97 | $23.26 | $22.92 | $23.18 | $23.18 | 1,873,013 |
| 2023-12-01 | $22.69 | $23.11 | $22.56 | $23.09 | $23.09 | 2,550,568 |
| 2023-11-30 | $22.71 | $22.86 | $22.49 | $22.67 | $22.67 | 4,512,341 |
| 2023-11-29 | $22.16 | $22.92 | $22.16 | $22.71 | $22.71 | 3,872,366 |
| 2023-11-28 | $22.62 | $22.62 | $22.12 | $22.16 | $22.16 | 1,763,209 |
| 2023-11-27 | $22.32 | $22.74 | $22.30 | $22.59 | $22.59 | 3,165,683 |
| 2023-11-24 | $22.74 | $22.88 | $22.67 | $22.82 | $22.82 | 751,165 |
| 2023-11-22 | $22.61 | $22.89 | $22.44 | $22.70 | $22.70 | 1,249,879 |
| 2023-11-21 | $22.56 | $22.64 | $22.45 | $22.53 | $22.53 | 2,038,547 |
| 2023-11-20 | $22.20 | $22.56 | $22.04 | $22.54 | $22.54 | 2,554,043 |
| 2023-11-17 | $22.57 | $22.59 | $22.12 | $22.16 | $22.16 | 2,128,857 |
| 2023-11-16 | $22.50 | $22.63 | $22.13 | $22.35 | $22.35 | 2,492,733 |
| 2023-11-15 | $22.00 | $22.69 | $21.99 | $22.66 | $22.66 | 4,123,517 |
| 2023-11-14 | $21.57 | $22.06 | $21.54 | $22.04 | $22.04 | 2,244,230 |
| 2023-11-13 | $21.53 | $21.60 | $21.25 | $21.33 | $21.33 | 1,816,342 |
| 2023-11-10 | $21.50 | $21.74 | $21.49 | $21.65 | $21.65 | 2,230,099 |
| 2023-11-09 | $21.81 | $21.85 | $21.31 | $21.42 | $21.42 | 3,719,265 |
| 2023-11-08 | $21.96 | $22.02 | $21.76 | $21.91 | $21.91 | 1,766,613 |
| 2023-11-07 | $21.76 | $22.01 | $21.69 | $21.91 | $21.91 | 2,665,255 |
| 2023-11-06 | $22.10 | $22.13 | $21.77 | $21.96 | $21.96 | 2,121,511 |
| 2023-11-03 | $22.06 | $22.18 | $21.99 | $22.08 | $22.08 | 2,139,926 |
| 2023-11-02 | $21.64 | $21.99 | $21.64 | $21.89 | $21.89 | 2,091,691 |
| 2023-11-01 | $21.45 | $21.75 | $21.27 | $21.52 | $21.52 | 3,571,181 |
| 2023-10-31 | $21.69 | $22.38 | $21.08 | $21.51 | $21.51 | 9,414,796 |
| 2023-10-30 | $21.13 | $21.28 | $20.82 | $20.87 | $20.87 | 3,658,599 |
| 2023-10-27 | $20.90 | $21.13 | $20.84 | $20.93 | $20.93 | 2,564,777 |
| 2023-10-26 | $20.72 | $21.17 | $20.69 | $20.94 | $20.94 | 2,713,604 |
| 2023-10-25 | $20.30 | $20.85 | $20.27 | $20.64 | $20.64 | 4,273,763 |
| 2023-10-24 | $20.37 | $20.46 | $20.19 | $20.37 | $20.37 | 2,665,343 |
| 2023-10-23 | $20.21 | $20.45 | $20.07 | $20.17 | $20.17 | 3,310,606 |
| 2023-10-20 | $21.00 | $21.00 | $20.37 | $20.43 | $20.43 | 3,480,113 |
| 2023-10-19 | $20.55 | $21.13 | $20.35 | $20.91 | $20.91 | 6,285,822 |
| 2023-10-18 | $21.46 | $21.74 | $21.28 | $21.40 | $21.40 | 3,203,794 |
| 2023-10-17 | $21.12 | $21.76 | $21.12 | $21.69 | $21.69 | 3,505,756 |
| 2023-10-16 | $21.15 | $21.48 | $20.96 | $21.21 | $21.21 | 2,938,607 |
| 2023-10-13 | $21.02 | $21.07 | $20.79 | $20.93 | $20.93 | 1,902,036 |
| 2023-10-12 | $21.30 | $21.30 | $20.70 | $20.86 | $20.86 | 3,178,601 |
| 2023-10-11 | $21.83 | $21.83 | $21.25 | $21.32 | $21.32 | 3,883,500 |
| 2023-10-10 | $21.62 | $21.82 | $21.36 | $21.78 | $21.78 | 2,603,774 |
| 2023-10-09 | $21.12 | $21.59 | $21.12 | $21.50 | $21.50 | 3,197,260 |
| 2023-10-06 | $21.59 | $21.59 | $20.97 | $21.20 | $21.20 | 4,583,103 |
| 2023-10-05 | $21.78 | $21.84 | $21.46 | $21.49 | $21.49 | 3,453,300 |
| 2023-10-04 | $21.93 | $21.95 | $21.54 | $21.83 | $21.83 | 2,691,472 |
| 2023-10-03 | $21.64 | $21.86 | $21.52 | $21.83 | $21.83 | 3,047,006 |
| 2023-10-02 | $22.19 | $22.26 | $21.69 | $21.84 | $21.84 | 4,006,734 |
| 2023-09-29 | $22.17 | $22.50 | $22.17 | $22.28 | $22.28 | 3,682,836 |
| 2023-09-28 | $22.28 | $22.35 | $21.79 | $22.25 | $22.25 | 4,041,163 |
| 2023-09-27 | $22.52 | $22.52 | $22.10 | $22.16 | $22.16 | 3,315,110 |
| 2023-09-26 | $22.75 | $22.77 | $22.35 | $22.35 | $22.35 | 2,284,430 |
| 2023-09-25 | $22.51 | $22.91 | $22.48 | $22.80 | $22.80 | 2,866,030 |
| 2023-09-22 | $22.95 | $23.09 | $22.57 | $22.58 | $22.58 | 2,137,580 |
| 2023-09-21 | $22.99 | $23.15 | $22.83 | $22.90 | $22.90 | 2,612,500 |
| 2023-09-20 | $23.30 | $23.36 | $22.78 | $22.83 | $22.83 | 3,701,165 |
| 2023-09-19 | $23.36 | $23.50 | $23.23 | $23.30 | $23.30 | 3,220,000 |
| 2023-09-18 | $23.43 | $23.44 | $23.20 | $23.28 | $23.28 | 4,138,324 |
| 2023-09-15 | $23.28 | $23.57 | $23.22 | $23.50 | $23.50 | 8,410,420 |
| 2023-09-14 | $22.58 | $23.43 | $22.52 | $23.35 | $23.35 | 6,819,058 |
| 2023-09-13 | $22.09 | $22.52 | $22.09 | $22.45 | $22.35 | 4,351,375 |
| 2023-09-12 | $21.93 | $22.16 | $21.85 | $22.04 | $21.95 | 2,981,154 |
| 2023-09-11 | $22.26 | $22.34 | $21.80 | $21.91 | $21.82 | 2,412,255 |
| 2023-09-08 | $21.91 | $22.20 | $21.82 | $22.10 | $22.01 | 3,110,403 |
| 2023-09-07 | $21.81 | $22.12 | $21.71 | $21.89 | $21.80 | 5,211,869 |
| 2023-09-06 | $21.86 | $22.05 | $21.66 | $21.76 | $21.67 | 2,269,393 |
| 2023-09-05 | $22.22 | $22.49 | $21.84 | $21.84 | $21.75 | 2,274,666 |
| 2023-09-01 | $22.37 | $22.54 | $22.25 | $22.49 | $22.49 | 2,576,710 |
| 2023-08-31 | $22.41 | $22.52 | $22.22 | $22.24 | $22.24 | 4,049,467 |
| 2023-08-30 | $22.32 | $22.50 | $22.26 | $22.40 | $22.40 | 1,915,367 |
| 2023-08-29 | $21.96 | $22.28 | $21.91 | $22.25 | $22.25 | 2,362,079 |
| 2023-08-28 | $21.73 | $22.05 | $21.65 | $21.93 | $21.93 | 2,497,616 |
| 2023-08-25 | $21.68 | $21.88 | $21.56 | $21.76 | $21.76 | 1,602,182 |
| 2023-08-24 | $21.49 | $21.86 | $21.45 | $21.53 | $21.53 | 2,366,442 |
| 2023-08-23 | $21.63 | $21.69 | $21.45 | $21.58 | $21.58 | 1,639,770 |
| 2023-08-22 | $21.51 | $21.78 | $21.24 | $21.64 | $21.64 | 3,229,919 |
| 2023-08-21 | $21.70 | $21.75 | $20.83 | $21.47 | $21.47 | 6,081,484 |
| 2023-08-18 | $21.74 | $22.01 | $21.72 | $21.84 | $21.84 | 3,889,796 |
| 2023-08-17 | $22.17 | $22.22 | $21.81 | $21.87 | $21.87 | 2,431,736 |
| 2023-08-16 | $22.14 | $22.35 | $22.07 | $22.12 | $22.12 | 2,719,414 |
| 2023-08-15 | $22.46 | $22.55 | $22.25 | $22.25 | $22.25 | 2,275,505 |
| 2023-08-14 | $22.54 | $22.64 | $22.28 | $22.63 | $22.63 | 3,344,872 |
| 2023-08-11 | $23.00 | $23.13 | $22.58 | $22.59 | $22.59 | 2,998,167 |
| 2023-08-10 | $23.13 | $23.22 | $22.99 | $23.10 | $23.10 | 2,781,008 |
| 2023-08-09 | $22.82 | $23.12 | $22.81 | $23.03 | $23.03 | 2,625,425 |
| 2023-08-08 | $22.91 | $23.09 | $22.69 | $22.82 | $22.82 | 4,717,560 |
| 2023-08-07 | $23.15 | $23.71 | $23.13 | $23.25 | $23.25 | 3,934,193 |
| 2023-08-04 | $23.06 | $23.53 | $23.03 | $23.13 | $23.13 | 3,564,540 |
| 2023-08-03 | $23.42 | $23.52 | $22.84 | $22.92 | $22.92 | 4,908,587 |
| 2023-08-02 | $23.18 | $23.72 | $23.07 | $23.31 | $23.31 | 5,317,032 |
| 2023-08-01 | $23.89 | $24.00 | $22.93 | $23.24 | $23.24 | 10,291,078 |
| 2023-07-31 | $24.43 | $24.64 | $24.15 | $24.20 | $24.20 | 5,248,531 |
| 2023-07-28 | $24.19 | $24.43 | $24.07 | $24.32 | $24.32 | 3,103,069 |
| 2023-07-27 | $24.14 | $24.37 | $23.93 | $24.04 | $24.04 | 3,938,192 |
| 2023-07-26 | $24.29 | $24.40 | $23.93 | $23.95 | $23.95 | 3,042,190 |
| 2023-07-25 | $23.97 | $24.50 | $23.84 | $24.32 | $24.32 | 5,345,496 |
| 2023-07-24 | $23.77 | $23.96 | $23.49 | $23.90 | $23.90 | 3,722,577 |
| 2023-07-21 | $23.82 | $24.02 | $23.59 | $23.81 | $23.81 | 2,707,868 |
| 2023-07-20 | $24.18 | $24.18 | $23.62 | $23.81 | $23.81 | 3,037,729 |
| 2023-07-19 | $24.29 | $24.50 | $24.01 | $24.04 | $24.04 | 3,338,778 |
| 2023-07-18 | $23.95 | $24.25 | $23.76 | $24.21 | $24.21 | 2,322,606 |
| 2023-07-17 | $23.92 | $24.18 | $23.83 | $23.94 | $23.94 | 2,215,520 |
| 2023-07-14 | $24.05 | $24.20 | $23.71 | $24.05 | $24.05 | 3,485,634 |
| 2023-07-13 | $23.96 | $24.20 | $23.77 | $24.09 | $24.09 | 2,718,187 |
| 2023-07-12 | $24.43 | $24.51 | $23.97 | $24.01 | $24.01 | 4,825,821 |
| 2023-07-11 | $23.95 | $24.30 | $23.88 | $24.28 | $24.28 | 3,326,476 |
| 2023-07-10 | $23.35 | $24.01 | $23.30 | $23.91 | $23.91 | 4,332,667 |
| 2023-07-07 | $23.52 | $24.08 | $23.52 | $23.92 | $23.92 | 3,339,307 |
| 2023-07-06 | $23.48 | $23.67 | $23.29 | $23.61 | $23.61 | 3,105,503 |
| 2023-07-05 | $24.09 | $24.10 | $23.45 | $23.64 | $23.64 | 3,787,900 |
| 2023-07-03 | $24.11 | $24.53 | $24.11 | $24.39 | $24.39 | 1,540,495 |
| 2023-06-30 | $23.86 | $24.19 | $23.68 | $24.03 | $24.03 | 3,145,742 |
| 2023-06-29 | $23.09 | $23.70 | $22.66 | $23.67 | $23.67 | 5,695,840 |
| 2023-06-28 | $24.20 | $24.22 | $23.67 | $24.02 | $24.02 | 4,451,210 |
| 2023-06-27 | $23.94 | $24.57 | $23.75 | $24.22 | $24.22 | 4,522,556 |
| 2023-06-26 | $23.55 | $24.03 | $23.55 | $23.97 | $23.97 | 3,934,196 |
| 2023-06-23 | $23.76 | $23.93 | $23.48 | $23.60 | $23.60 | 5,724,429 |
| 2023-06-22 | $24.19 | $24.22 | $23.63 | $23.96 | $23.96 | 5,532,817 |
| 2023-06-21 | $24.49 | $24.75 | $24.32 | $24.41 | $24.41 | 5,214,654 |
| 2023-06-20 | $25.50 | $25.55 | $24.64 | $24.66 | $24.66 | 7,777,988 |
| 2023-06-16 | $26.14 | $26.22 | $25.35 | $26.01 | $26.01 | 53,234,598 |
| 2023-06-15 | $25.67 | $26.22 | $25.45 | $26.17 | $26.17 | 4,421,622 |
| 2023-06-14 | $26.28 | $26.28 | $25.69 | $25.82 | $25.82 | 6,230,670 |
| 2023-06-13 | $26.86 | $27.56 | $25.69 | $26.22 | $26.12 | 8,722,895 |
| 2023-06-12 | $26.51 | $27.02 | $26.39 | $26.96 | $26.86 | 4,348,086 |
| 2023-06-09 | $26.48 | $26.71 | $26.34 | $26.52 | $26.52 | 3,016,074 |
| 2023-06-08 | $26.32 | $26.70 | $26.27 | $26.45 | $26.45 | 2,956,888 |
| 2023-06-07 | $25.92 | $26.44 | $25.81 | $26.31 | $26.31 | 4,076,199 |
| 2023-06-06 | $25.36 | $26.01 | $25.36 | $25.84 | $25.84 | 3,210,110 |
| 2023-06-05 | $25.79 | $25.90 | $25.41 | $25.45 | $25.45 | 4,186,314 |
| 2023-06-02 | $24.39 | $25.05 | $24.37 | $25.00 | $25.00 | 2,567,733 |
| 2023-06-01 | $23.92 | $24.31 | $23.90 | $24.16 | $24.16 | 2,985,886 |
| 2023-05-31 | $24.25 | $24.35 | $23.75 | $23.90 | $23.90 | 3,105,073 |
| 2023-05-30 | $24.74 | $24.83 | $24.28 | $24.46 | $24.46 | 1,874,692 |
| 2023-05-26 | $24.88 | $25.01 | $24.63 | $24.71 | $24.71 | 2,071,411 |
| 2023-05-25 | $25.01 | $25.15 | $24.65 | $24.86 | $24.86 | 2,051,647 |
| 2023-05-24 | $25.45 | $25.45 | $25.01 | $25.01 | $25.01 | 1,799,335 |
| 2023-05-23 | $25.49 | $25.66 | $25.33 | $25.41 | $25.41 | 1,756,799 |
| 2023-05-22 | $25.67 | $25.84 | $25.55 | $25.65 | $25.65 | 2,969,245 |
| 2023-05-19 | $25.84 | $25.84 | $25.54 | $25.76 | $25.76 | 1,520,458 |
| 2023-05-18 | $25.70 | $25.75 | $25.36 | $25.63 | $25.63 | 1,703,492 |
| 2023-05-17 | $25.64 | $25.96 | $25.49 | $25.77 | $25.77 | 1,883,169 |
| 2023-05-16 | $25.82 | $25.84 | $25.49 | $25.50 | $25.50 | 2,514,076 |
| 2023-05-15 | $26.00 | $26.07 | $25.53 | $25.83 | $25.83 | 2,650,705 |
| 2023-05-12 | $25.68 | $25.97 | $25.63 | $25.95 | $25.95 | 1,938,892 |
| 2023-05-11 | $25.76 | $25.88 | $25.46 | $25.68 | $25.68 | 1,619,115 |
| 2023-05-10 | $25.73 | $26.16 | $25.45 | $25.90 | $25.90 | 3,950,128 |
| 2023-05-09 | $26.03 | $26.04 | $25.62 | $25.72 | $25.72 | 2,701,943 |
| 2023-05-08 | $25.73 | $25.96 | $25.67 | $25.93 | $25.93 | 1,672,105 |
| 2023-05-05 | $25.43 | $25.86 | $25.27 | $25.70 | $25.70 | 2,050,669 |
| 2023-05-04 | $25.40 | $25.47 | $24.95 | $25.20 | $25.20 | 3,679,378 |
| 2023-05-03 | $25.66 | $26.11 | $25.06 | $25.10 | $25.10 | 4,361,515 |
| 2023-05-02 | $25.31 | $25.49 | $24.06 | $25.41 | $25.41 | 9,784,177 |
| 2023-05-01 | $24.59 | $24.93 | $24.58 | $24.63 | $24.63 | 4,470,037 |
| 2023-04-28 | $24.19 | $24.73 | $24.13 | $24.66 | $24.66 | 2,226,732 |
| 2023-04-27 | $23.83 | $24.34 | $23.75 | $24.26 | $24.26 | 2,636,600 |
| 2023-04-26 | $24.32 | $24.40 | $23.82 | $23.91 | $23.91 | 1,822,179 |
| 2023-04-25 | $24.14 | $24.44 | $24.08 | $24.34 | $24.34 | 2,296,058 |
| 2023-04-24 | $24.55 | $24.68 | $24.34 | $24.62 | $24.62 | 3,053,605 |
| 2023-04-21 | $24.73 | $24.75 | $24.21 | $24.42 | $24.42 | 2,562,824 |
| 2023-04-20 | $24.88 | $24.88 | $24.51 | $24.68 | $24.68 | 3,213,872 |
| 2023-04-19 | $25.00 | $25.08 | $24.87 | $24.99 | $24.99 | 1,781,852 |
| 2023-04-18 | $25.00 | $25.06 | $24.72 | $25.02 | $25.02 | 2,968,965 |
| 2023-04-17 | $24.75 | $24.93 | $24.51 | $24.91 | $24.91 | 1,868,505 |
| 2023-04-14 | $24.77 | $24.90 | $24.44 | $24.76 | $24.76 | 2,670,842 |
| 2023-04-13 | $24.91 | $24.91 | $24.40 | $24.86 | $24.86 | 3,641,331 |
| 2023-04-12 | $25.25 | $25.33 | $24.79 | $24.84 | $24.84 | 3,243,668 |
| 2023-04-11 | $25.30 | $25.46 | $25.16 | $25.24 | $25.24 | 2,946,761 |
| 2023-04-10 | $25.06 | $25.23 | $24.73 | $25.03 | $25.03 | 2,346,866 |
| 2023-04-06 | $25.25 | $25.28 | $24.84 | $25.06 | $25.06 | 3,349,640 |
| 2023-04-05 | $25.08 | $25.21 | $24.84 | $25.18 | $25.18 | 2,937,360 |
| 2023-04-04 | $25.44 | $25.50 | $24.81 | $25.04 | $25.04 | 2,071,842 |
| 2023-04-03 | $25.50 | $25.62 | $25.31 | $25.49 | $25.49 | 2,278,064 |
| 2023-03-31 | $25.36 | $25.56 | $25.27 | $25.49 | $25.49 | 2,421,764 |
| 2023-03-30 | $25.34 | $25.45 | $25.13 | $25.26 | $25.26 | 2,216,894 |
| 2023-03-29 | $25.31 | $25.38 | $24.92 | $25.17 | $25.17 | 3,178,938 |
| 2023-03-28 | $24.84 | $25.17 | $24.72 | $25.15 | $25.15 | 3,184,423 |
| 2023-03-27 | $24.60 | $24.95 | $24.44 | $24.82 | $24.82 | 2,514,489 |
| 2023-03-24 | $23.88 | $24.50 | $23.79 | $24.44 | $24.44 | 3,083,845 |
| 2023-03-23 | $23.92 | $24.42 | $23.83 | $24.01 | $24.01 | 4,286,761 |
| 2023-03-22 | $24.03 | $24.21 | $23.76 | $23.78 | $23.78 | 2,304,105 |
| 2023-03-21 | $23.99 | $24.19 | $23.89 | $23.94 | $23.94 | 1,728,475 |
| 2023-03-20 | $23.50 | $23.76 | $23.35 | $23.61 | $23.61 | 5,755,492 |
| 2023-03-17 | $23.68 | $23.87 | $23.14 | $23.31 | $23.31 | 2,812,822 |
| 2023-03-16 | $23.13 | $23.76 | $22.99 | $23.65 | $23.65 | 2,216,993 |
| 2023-03-15 | $23.53 | $23.56 | $23.16 | $23.42 | $23.42 | 4,097,267 |
| 2023-03-14 | $23.54 | $24.20 | $23.53 | $23.97 | $23.97 | 2,691,881 |
| 2023-03-13 | $23.51 | $23.78 | $23.20 | $23.30 | $23.20 | 2,759,140 |
| 2023-03-10 | $24.53 | $24.54 | $23.69 | $23.76 | $23.76 | 3,619,330 |
| 2023-03-09 | $24.99 | $25.17 | $24.58 | $24.62 | $24.62 | 2,302,177 |
| 2023-03-08 | $25.11 | $25.15 | $24.72 | $24.94 | $24.94 | 2,939,637 |
| 2023-03-07 | $24.34 | $25.10 | $24.24 | $25.02 | $25.02 | 4,405,234 |
| 2023-03-06 | $24.45 | $24.72 | $24.14 | $24.19 | $24.19 | 2,873,212 |
| 2023-03-03 | $24.63 | $24.73 | $24.42 | $24.58 | $24.58 | 3,227,013 |
| 2023-03-02 | $24.26 | $24.47 | $24.02 | $24.43 | $24.43 | 2,940,898 |
| 2023-03-01 | $23.79 | $24.46 | $23.72 | $24.38 | $24.38 | 4,268,694 |
| 2023-02-28 | $23.77 | $24.12 | $23.77 | $23.80 | $23.80 | 2,892,240 |
| 2023-02-27 | $23.93 | $24.05 | $23.73 | $23.80 | $23.80 | 1,825,916 |
| 2023-02-24 | $23.41 | $23.78 | $23.30 | $23.72 | $23.72 | 2,333,199 |
| 2023-02-23 | $23.16 | $23.58 | $23.02 | $23.56 | $23.56 | 3,255,582 |
| 2023-02-22 | $23.13 | $23.28 | $22.91 | $22.97 | $22.97 | 2,623,117 |
| 2023-02-21 | $23.25 | $23.47 | $22.89 | $23.09 | $23.09 | 3,118,103 |
| 2023-02-17 | $23.76 | $23.81 | $23.48 | $23.52 | $23.52 | 2,553,417 |
| 2023-02-16 | $23.50 | $24.00 | $23.45 | $23.67 | $23.67 | 1,887,571 |
| 2023-02-15 | $23.43 | $23.83 | $23.34 | $23.75 | $23.75 | 2,111,170 |
| 2023-02-14 | $23.70 | $24.07 | $23.53 | $23.58 | $23.58 | 3,620,696 |
| 2023-02-13 | $23.61 | $23.61 | $23.30 | $23.52 | $23.52 | 2,566,430 |
| 2023-02-10 | $23.28 | $23.57 | $23.06 | $23.51 | $23.51 | 2,930,271 |
| 2023-02-09 | $23.52 | $23.56 | $23.14 | $23.20 | $23.20 | 3,557,520 |
| 2023-02-08 | $22.36 | $23.14 | $22.35 | $23.13 | $23.13 | 6,082,512 |
| 2023-02-07 | $23.00 | $23.38 | $21.10 | $22.14 | $22.14 | 10,162,461 |
| 2023-02-06 | $23.48 | $23.76 | $23.39 | $23.66 | $23.66 | 3,499,377 |
| 2023-02-03 | $23.70 | $23.91 | $23.54 | $23.66 | $23.66 | 3,120,537 |
| 2023-02-02 | $23.67 | $23.86 | $23.39 | $23.82 | $23.82 | 2,225,096 |
| 2023-02-01 | $23.48 | $23.76 | $23.21 | $23.76 | $23.76 | 4,510,405 |
| 2023-01-31 | $23.38 | $24.20 | $23.28 | $24.09 | $24.09 | 4,842,732 |
| 2023-01-30 | $23.71 | $23.83 | $23.17 | $23.17 | $23.17 | 3,777,220 |
| 2023-01-27 | $23.75 | $23.83 | $23.49 | $23.76 | $23.76 | 2,263,588 |
| 2023-01-26 | $23.60 | $23.90 | $23.59 | $23.78 | $23.78 | 3,580,089 |
| 2023-01-25 | $22.85 | $23.56 | $22.85 | $23.42 | $23.42 | 4,009,333 |
| 2023-01-24 | $22.51 | $23.30 | $22.51 | $22.92 | $22.92 | 5,391,092 |
| 2023-01-23 | $22.76 | $22.99 | $22.47 | $22.70 | $22.70 | 2,751,533 |
| 2023-01-20 | $22.26 | $22.61 | $22.01 | $22.56 | $22.56 | 2,661,457 |
| 2023-01-19 | $22.11 | $22.28 | $21.79 | $22.15 | $22.15 | 3,206,025 |
| 2023-01-18 | $22.31 | $22.54 | $22.25 | $22.29 | $22.29 | 2,978,868 |
| 2023-01-17 | $22.48 | $22.56 | $22.09 | $22.23 | $22.23 | 2,225,570 |
| 2023-01-13 | $22.44 | $22.70 | $22.33 | $22.43 | $22.43 | 2,762,379 |
| 2023-01-12 | $22.22 | $22.57 | $22.00 | $22.55 | $22.55 | 2,238,743 |
| 2023-01-11 | $22.32 | $22.51 | $21.96 | $22.05 | $22.05 | 3,295,514 |
| 2023-01-10 | $22.52 | $22.54 | $22.18 | $22.24 | $22.24 | 2,001,828 |
| 2023-01-09 | $22.92 | $22.99 | $22.39 | $22.40 | $22.40 | 2,249,108 |
| 2023-01-06 | $22.34 | $22.89 | $22.27 | $22.82 | $22.82 | 2,318,981 |
| 2023-01-05 | $21.88 | $22.17 | $21.68 | $22.09 | $22.09 | 4,103,774 |
| 2023-01-04 | $21.85 | $22.16 | $21.82 | $21.93 | $21.93 | 3,772,963 |
| 2023-01-03 | $22.25 | $22.34 | $21.54 | $21.73 | $21.73 | 3,373,170 |
| 2022-12-30 | $22.22 | $22.28 | $21.98 | $22.25 | $22.25 | 1,563,544 |
| 2022-12-29 | $22.16 | $22.42 | $22.16 | $22.34 | $22.34 | 1,166,731 |
| 2022-12-28 | $22.42 | $22.49 | $21.99 | $22.01 | $22.01 | 2,022,451 |
| 2022-12-27 | $22.28 | $22.53 | $22.20 | $22.42 | $22.42 | 1,340,559 |
| 2022-12-23 | $21.96 | $22.22 | $21.93 | $22.18 | $22.18 | 1,857,538 |
| 2022-12-22 | $21.68 | $21.99 | $21.49 | $21.95 | $21.95 | 4,316,787 |
| 2022-12-21 | $21.67 | $21.90 | $21.49 | $21.80 | $21.80 | 5,912,074 |
| 2022-12-20 | $21.31 | $21.49 | $21.26 | $21.39 | $21.39 | 2,942,921 |
| 2022-12-19 | $21.58 | $21.80 | $21.22 | $21.26 | $21.26 | 4,302,075 |
| 2022-12-16 | $21.57 | $21.66 | $21.05 | $21.33 | $21.33 | 3,675,487 |
| 2022-12-15 | $22.08 | $22.15 | $21.69 | $21.75 | $21.75 | 2,836,106 |
| 2022-12-14 | $22.27 | $22.65 | $22.16 | $22.31 | $22.31 | 2,655,803 |
| 2022-12-13 | $22.62 | $22.72 | $22.12 | $22.29 | $22.19 | 3,424,433 |
| 2022-12-12 | $22.12 | $22.31 | $21.75 | $22.28 | $22.18 | 4,059,261 |
| 2022-12-09 | $22.19 | $22.38 | $22.06 | $22.10 | $22.10 | 3,169,738 |
| 2022-12-08 | $22.77 | $22.84 | $22.20 | $22.22 | $22.22 | 4,487,044 |
| 2022-12-07 | $22.74 | $22.94 | $22.47 | $22.61 | $22.61 | 1,838,807 |
| 2022-12-06 | $22.44 | $22.77 | $22.30 | $22.76 | $22.76 | 2,239,092 |
| 2022-12-05 | $22.71 | $22.84 | $22.33 | $22.47 | $22.47 | 2,035,347 |
| 2022-12-02 | $22.70 | $23.05 | $22.49 | $22.97 | $22.97 | 3,278,308 |
| 2022-12-01 | $23.05 | $23.18 | $22.80 | $22.93 | $22.93 | 3,473,063 |
| 2022-11-30 | $22.77 | $23.00 | $22.35 | $22.98 | $22.98 | 2,743,711 |
| 2022-11-29 | $22.30 | $22.77 | $22.20 | $22.75 | $22.75 | 2,763,099 |
| 2022-11-28 | $22.54 | $22.69 | $22.31 | $22.34 | $22.34 | 1,756,528 |
| 2022-11-25 | $22.61 | $22.89 | $22.58 | $22.78 | $22.78 | 736,407 |
| 2022-11-23 | $22.60 | $22.70 | $22.43 | $22.58 | $22.58 | 1,832,680 |
| 2022-11-22 | $22.49 | $22.72 | $22.44 | $22.56 | $22.56 | 2,996,666 |
| 2022-11-21 | $22.44 | $22.47 | $22.15 | $22.39 | $22.39 | 3,103,458 |
| 2022-11-18 | $22.52 | $22.61 | $22.15 | $22.53 | $22.53 | 2,227,987 |
| 2022-11-17 | $22.16 | $22.34 | $21.92 | $22.28 | $22.28 | 1,587,020 |
| 2022-11-16 | $22.17 | $22.54 | $22.17 | $22.46 | $22.46 | 2,178,790 |
| 2022-11-15 | $22.31 | $22.51 | $21.89 | $22.26 | $22.26 | 2,510,404 |
| 2022-11-14 | $21.58 | $22.50 | $21.55 | $22.00 | $22.00 | 3,795,636 |
| 2022-11-11 | $22.61 | $22.69 | $21.60 | $21.62 | $21.62 | 7,203,881 |
| 2022-11-10 | $23.20 | $23.23 | $22.13 | $22.49 | $22.49 | 6,684,367 |
| 2022-11-09 | $22.71 | $23.00 | $22.47 | $22.57 | $22.57 | 2,044,201 |
| 2022-11-08 | $22.91 | $23.04 | $22.70 | $22.85 | $22.85 | 2,570,639 |
| 2022-11-07 | $22.86 | $22.98 | $22.51 | $22.71 | $22.71 | 2,079,266 |
| 2022-11-04 | $22.79 | $23.06 | $22.48 | $22.79 | $22.79 | 2,011,709 |
| 2022-11-03 | $22.18 | $22.76 | $22.01 | $22.41 | $22.41 | 2,018,159 |
| 2022-11-02 | $22.83 | $22.99 | $22.30 | $22.33 | $22.33 | 1,989,886 |
| 2022-11-01 | $23.18 | $23.26 | $22.60 | $22.93 | $22.93 | 2,414,523 |
| 2022-10-31 | $22.96 | $23.19 | $22.66 | $22.96 | $22.96 | 2,734,894 |
| 2022-10-28 | $23.14 | $23.32 | $22.79 | $23.03 | $23.03 | 3,983,974 |
| 2022-10-27 | $23.44 | $23.61 | $22.92 | $23.05 | $23.05 | 4,070,992 |
| 2022-10-26 | $23.37 | $23.88 | $22.98 | $23.42 | $23.42 | 5,553,574 |
| 2022-10-25 | $22.15 | $23.15 | $21.10 | $23.12 | $23.12 | 8,451,035 |
| 2022-10-24 | $21.40 | $21.61 | $21.03 | $21.51 | $21.51 | 4,723,799 |
| 2022-10-21 | $20.92 | $21.32 | $20.57 | $21.22 | $21.22 | 3,619,842 |
| 2022-10-20 | $21.19 | $21.33 | $20.66 | $20.85 | $20.85 | 1,891,340 |
| 2022-10-19 | $21.26 | $21.44 | $21.06 | $21.16 | $21.16 | 1,599,648 |
| 2022-10-18 | $21.26 | $21.57 | $21.17 | $21.43 | $21.43 | 1,766,146 |
| 2022-10-17 | $20.80 | $21.12 | $20.76 | $20.93 | $20.93 | 1,612,606 |
| 2022-10-14 | $20.88 | $21.10 | $20.48 | $20.52 | $20.52 | 2,180,281 |
| 2022-10-13 | $19.73 | $20.79 | $19.57 | $20.72 | $20.72 | 2,422,211 |
| 2022-10-12 | $20.24 | $20.40 | $20.04 | $20.08 | $20.08 | 1,439,828 |
| 2022-10-11 | $20.19 | $20.45 | $20.07 | $20.23 | $20.23 | 1,775,864 |
| 2022-10-10 | $19.97 | $20.41 | $19.90 | $20.33 | $20.33 | 3,185,476 |
| 2022-10-07 | $20.38 | $20.46 | $19.80 | $19.89 | $19.89 | 2,918,964 |
| 2022-10-06 | $20.71 | $21.03 | $20.64 | $20.66 | $20.66 | 2,175,738 |
| 2022-10-05 | $20.78 | $21.02 | $20.46 | $20.88 | $20.88 | 2,788,336 |
| 2022-10-04 | $20.34 | $20.99 | $20.34 | $20.99 | $20.99 | 3,107,079 |
| 2022-10-03 | $19.92 | $20.21 | $19.72 | $20.05 | $20.05 | 3,631,083 |
| 2022-09-30 | $19.76 | $20.00 | $19.65 | $19.74 | $19.74 | 3,156,753 |
| 2022-09-29 | $19.89 | $19.91 | $19.57 | $19.71 | $19.71 | 1,726,023 |
| 2022-09-28 | $19.83 | $20.24 | $19.63 | $20.14 | $20.14 | 2,567,608 |
| 2022-09-27 | $19.92 | $20.02 | $19.48 | $19.67 | $19.67 | 2,077,547 |
| 2022-09-26 | $20.18 | $20.26 | $19.46 | $19.70 | $19.70 | 3,734,194 |
| 2022-09-23 | $20.50 | $20.56 | $20.09 | $20.30 | $20.30 | 3,201,705 |
| 2022-09-22 | $20.92 | $21.18 | $20.76 | $20.80 | $20.80 | 2,485,115 |
| 2022-09-21 | $21.44 | $21.48 | $20.82 | $20.83 | $20.83 | 2,772,019 |
| 2022-09-20 | $21.69 | $21.69 | $21.14 | $21.25 | $21.25 | 2,985,643 |
| 2022-09-19 | $21.32 | $21.97 | $21.24 | $21.93 | $21.93 | 3,305,743 |
| 2022-09-16 | $22.24 | $22.24 | $21.22 | $21.31 | $21.31 | 5,443,232 |
| 2022-09-15 | $22.62 | $22.91 | $22.55 | $22.72 | $22.72 | 1,593,736 |
| 2022-09-14 | $22.95 | $23.06 | $22.48 | $22.70 | $22.70 | 2,078,031 |
| 2022-09-13 | $23.29 | $23.36 | $22.96 | $23.02 | $22.94 | 1,579,564 |
| 2022-09-12 | $23.48 | $24.07 | $23.43 | $23.69 | $23.61 | 2,252,934 |
| 2022-09-09 | $23.12 | $23.46 | $23.06 | $23.31 | $23.31 | 2,270,615 |
| 2022-09-08 | $23.03 | $23.30 | $22.92 | $23.09 | $23.09 | 3,576,041 |
| 2022-09-07 | $22.59 | $23.22 | $22.58 | $23.20 | $23.20 | 2,683,232 |
| 2022-09-06 | $22.45 | $22.74 | $22.31 | $22.59 | $22.59 | 2,991,835 |
| 2022-09-02 | $22.49 | $22.80 | $22.30 | $22.40 | $22.40 | 2,627,044 |
| 2022-09-01 | $22.20 | $22.34 | $21.98 | $22.28 | $22.28 | 2,513,589 |
| 2022-08-31 | $22.63 | $22.90 | $22.14 | $22.27 | $22.27 | 2,168,835 |
| 2022-08-30 | $23.00 | $23.06 | $22.37 | $22.63 | $22.63 | 2,311,335 |
| 2022-08-29 | $22.74 | $23.04 | $22.59 | $22.94 | $22.94 | 2,173,859 |
| 2022-08-26 | $23.41 | $23.53 | $22.91 | $22.92 | $22.92 | 1,607,323 |
| 2022-08-25 | $23.44 | $23.57 | $23.32 | $23.43 | $23.43 | 2,383,029 |
| 2022-08-24 | $23.34 | $23.49 | $23.08 | $23.28 | $23.28 | 2,078,713 |
| 2022-08-23 | $23.10 | $23.39 | $23.10 | $23.34 | $23.34 | 1,362,183 |
| 2022-08-22 | $22.92 | $23.34 | $22.78 | $23.14 | $23.14 | 3,168,031 |
| 2022-08-19 | $23.43 | $23.46 | $23.12 | $23.24 | $23.24 | 2,469,093 |
| 2022-08-18 | $23.31 | $23.71 | $23.22 | $23.57 | $23.57 | 2,947,637 |
| 2022-08-17 | $23.39 | $23.49 | $23.19 | $23.35 | $23.35 | 2,155,755 |
| 2022-08-16 | $23.15 | $23.64 | $23.07 | $23.54 | $23.54 | 3,541,816 |
| 2022-08-15 | $23.14 | $23.36 | $22.94 | $23.28 | $23.28 | 5,973,055 |
| 2022-08-12 | $23.37 | $23.55 | $23.15 | $23.29 | $23.29 | 4,323,844 |
| 2022-08-11 | $23.21 | $23.50 | $23.04 | $23.20 | $23.20 | 2,244,816 |
| 2022-08-10 | $23.04 | $23.63 | $23.02 | $23.11 | $23.11 | 3,990,160 |
| 2022-08-09 | $22.50 | $22.89 | $22.47 | $22.86 | $22.86 | 3,205,294 |
| 2022-08-08 | $21.94 | $22.40 | $21.74 | $22.38 | $22.38 | 3,936,060 |
| 2022-08-05 | $21.48 | $21.79 | $21.39 | $21.70 | $21.70 | 1,997,395 |
| 2022-08-04 | $21.83 | $22.01 | $21.56 | $21.57 | $21.57 | 2,542,985 |
| 2022-08-03 | $22.01 | $22.03 | $21.78 | $21.91 | $21.91 | 2,520,255 |
| 2022-08-02 | $22.30 | $22.30 | $21.72 | $22.01 | $22.01 | 2,397,268 |
| 2022-08-01 | $22.12 | $22.52 | $22.12 | $22.33 | $22.33 | 3,090,117 |
| 2022-07-29 | $22.53 | $22.73 | $22.24 | $22.25 | $22.25 | 2,769,657 |
| 2022-07-28 | $22.35 | $22.51 | $21.95 | $22.48 | $22.48 | 3,166,339 |
| 2022-07-27 | $22.94 | $22.99 | $22.23 | $22.35 | $22.35 | 5,182,717 |
| 2022-07-26 | $22.12 | $22.68 | $21.88 | $22.60 | $22.60 | 5,986,857 |
| 2022-07-25 | $21.33 | $21.64 | $21.12 | $21.63 | $21.63 | 3,671,721 |
| 2022-07-22 | $21.53 | $21.62 | $21.27 | $21.35 | $21.35 | 2,071,971 |
| 2022-07-21 | $20.94 | $21.44 | $20.94 | $21.40 | $21.40 | 2,703,486 |
| 2022-07-20 | $20.78 | $21.09 | $20.65 | $21.00 | $21.00 | 2,008,171 |
| 2022-07-19 | $20.56 | $21.00 | $20.48 | $20.89 | $20.89 | 2,864,298 |
| 2022-07-18 | $20.72 | $20.78 | $20.13 | $20.28 | $20.28 | 2,685,927 |
| 2022-07-15 | $20.88 | $20.96 | $20.54 | $20.64 | $20.64 | 2,252,589 |
| 2022-07-14 | $20.28 | $20.57 | $20.14 | $20.54 | $20.54 | 1,299,803 |
| 2022-07-13 | $20.38 | $20.76 | $20.28 | $20.63 | $20.63 | 1,706,156 |
| 2022-07-12 | $20.75 | $20.93 | $20.54 | $20.62 | $20.62 | 1,687,140 |
| 2022-07-11 | $20.95 | $21.19 | $20.74 | $20.87 | $20.87 | 2,164,270 |
| 2022-07-08 | $21.30 | $21.39 | $20.93 | $20.95 | $20.95 | 1,524,587 |
| 2022-07-07 | $21.09 | $21.38 | $21.05 | $21.24 | $21.24 | 3,346,357 |
| 2022-07-06 | $20.95 | $21.12 | $20.64 | $21.04 | $21.04 | 2,914,119 |
| 2022-07-05 | $21.03 | $21.08 | $20.46 | $20.97 | $20.97 | 2,966,606 |
| 2022-07-01 | $20.50 | $21.45 | $20.43 | $21.38 | $21.38 | 3,435,282 |
| 2022-06-30 | $20.47 | $20.76 | $20.27 | $20.50 | $20.50 | 3,128,362 |
| 2022-06-29 | $20.41 | $20.85 | $20.24 | $20.68 | $20.68 | 2,565,655 |
| 2022-06-28 | $20.96 | $21.11 | $20.14 | $20.44 | $20.44 | 3,257,213 |
| 2022-06-27 | $20.55 | $21.00 | $20.47 | $20.87 | $20.87 | 3,922,899 |
| 2022-06-24 | $19.88 | $20.79 | $19.83 | $20.50 | $20.50 | 6,502,201 |
| 2022-06-23 | $19.50 | $19.77 | $19.43 | $19.68 | $19.68 | 3,756,318 |
| 2022-06-22 | $19.14 | $19.68 | $19.14 | $19.45 | $19.45 | 2,955,986 |
| 2022-06-21 | $19.50 | $19.71 | $19.37 | $19.48 | $19.48 | 3,119,624 |
| 2022-06-17 | $19.24 | $19.57 | $19.20 | $19.22 | $19.22 | 3,678,466 |
| 2022-06-16 | $20.11 | $20.11 | $19.08 | $19.34 | $19.34 | 2,945,824 |
| 2022-06-15 | $20.69 | $20.77 | $20.14 | $20.51 | $20.51 | 2,507,626 |
| 2022-06-14 | $20.31 | $20.66 | $20.21 | $20.41 | $20.41 | 2,273,451 |
| 2022-06-13 | $21.00 | $21.00 | $20.38 | $20.46 | $20.39 | 2,272,718 |
| 2022-06-10 | $21.69 | $21.80 | $21.37 | $21.46 | $21.38 | 2,190,192 |
| 2022-06-09 | $22.10 | $22.49 | $22.06 | $22.21 | $22.13 | 2,014,813 |
| 2022-06-08 | $22.57 | $22.68 | $22.17 | $22.24 | $22.16 | 1,779,253 |
| 2022-06-07 | $22.51 | $22.80 | $22.43 | $22.74 | $22.66 | 1,995,841 |
| 2022-06-06 | $22.67 | $22.99 | $22.47 | $22.70 | $22.62 | 2,103,559 |
| 2022-06-03 | $22.63 | $22.75 | $22.34 | $22.46 | $22.38 | 2,880,972 |
| 2022-06-02 | $22.58 | $22.91 | $22.28 | $22.88 | $22.80 | 3,227,670 |
| 2022-06-01 | $22.30 | $22.54 | $22.01 | $22.41 | $22.33 | 2,991,634 |
| 2022-05-31 | $22.29 | $22.54 | $21.98 | $22.26 | $22.18 | 3,592,572 |
| 2022-05-27 | $22.27 | $22.70 | $22.18 | $22.45 | $22.37 | 3,857,921 |
| 2022-05-26 | $20.98 | $21.57 | $20.98 | $21.45 | $21.37 | 1,762,401 |
| 2022-05-25 | $20.58 | $20.94 | $20.38 | $20.82 | $20.74 | 2,491,870 |
| 2022-05-24 | $20.39 | $20.61 | $19.93 | $20.49 | $20.41 | 2,965,885 |
| 2022-05-23 | $20.62 | $20.88 | $20.35 | $20.56 | $20.48 | 3,871,692 |
| 2022-05-20 | $20.60 | $20.85 | $19.94 | $20.35 | $20.28 | 3,039,520 |
| 2022-05-19 | $20.35 | $20.70 | $20.12 | $20.39 | $20.32 | 2,033,204 |
| 2022-05-18 | $21.32 | $21.32 | $20.57 | $20.64 | $20.56 | 1,984,263 |
| 2022-05-17 | $21.19 | $21.54 | $21.04 | $21.49 | $21.41 | 2,033,207 |
| 2022-05-16 | $20.42 | $20.88 | $20.14 | $20.81 | $20.73 | 2,721,673 |
| 2022-05-13 | $20.86 | $21.03 | $20.34 | $20.43 | $20.36 | 4,582,131 |
| 2022-05-12 | $20.67 | $21.01 | $20.39 | $20.76 | $20.68 | 3,784,378 |
| 2022-05-11 | $21.00 | $21.46 | $20.73 | $20.76 | $20.68 | 3,130,850 |
| 2022-05-10 | $21.56 | $21.60 | $20.68 | $21.06 | $20.98 | 4,316,518 |
| 2022-05-09 | $21.50 | $21.90 | $21.05 | $21.10 | $21.02 | 3,315,976 |
| 2022-05-06 | $21.96 | $22.09 | $21.56 | $21.75 | $21.67 | 2,414,710 |
| 2022-05-05 | $22.51 | $22.71 | $21.94 | $22.13 | $22.05 | 2,202,003 |
| 2022-05-04 | $22.06 | $22.59 | $21.91 | $22.57 | $22.49 | 4,023,818 |
| 2022-05-03 | $21.83 | $22.26 | $21.78 | $22.05 | $21.97 | 2,345,314 |
| 2022-05-02 | $21.91 | $22.11 | $21.46 | $21.82 | $21.74 | 2,915,078 |
| 2022-04-29 | $21.95 | $22.29 | $21.72 | $21.80 | $21.72 | 3,011,705 |
| 2022-04-28 | $21.18 | $22.03 | $21.06 | $21.91 | $21.83 | 3,399,403 |
| 2022-04-27 | $21.14 | $21.62 | $20.95 | $21.01 | $20.93 | 3,949,119 |
| 2022-04-26 | $21.18 | $21.39 | $20.43 | $20.80 | $20.72 | 2,845,788 |
| 2022-04-25 | $21.34 | $21.34 | $20.77 | $21.08 | $21.00 | 6,032,891 |
| 2022-04-22 | $22.00 | $22.00 | $21.47 | $21.52 | $21.44 | 2,675,529 |
| 2022-04-21 | $22.04 | $22.25 | $21.87 | $22.10 | $22.02 | 2,367,203 |
| 2022-04-20 | $21.92 | $22.20 | $21.85 | $21.85 | $21.77 | 2,616,900 |
| 2022-04-19 | $21.00 | $22.10 | $20.96 | $21.80 | $21.72 | 4,856,650 |
| 2022-04-18 | $21.00 | $21.16 | $20.72 | $20.86 | $20.78 | 2,488,768 |
| 2022-04-14 | $20.97 | $21.16 | $20.91 | $20.92 | $20.84 | 2,144,911 |
| 2022-04-13 | $20.81 | $21.13 | $20.76 | $20.99 | $20.91 | 2,124,231 |
| 2022-04-12 | $20.92 | $21.15 | $20.79 | $20.80 | $20.72 | 2,126,730 |
| 2022-04-11 | $21.14 | $21.37 | $20.86 | $20.91 | $20.83 | 1,503,834 |
| 2022-04-08 | $20.95 | $21.13 | $20.85 | $21.03 | $20.95 | 1,979,718 |
| 2022-04-07 | $20.73 | $20.77 | $20.43 | $20.72 | $20.64 | 1,823,221 |
| 2022-04-06 | $20.49 | $20.77 | $20.32 | $20.71 | $20.63 | 2,171,232 |
| 2022-04-05 | $20.17 | $20.58 | $20.17 | $20.41 | $20.34 | 3,121,496 |
| 2022-04-04 | $20.66 | $20.73 | $20.39 | $20.42 | $20.35 | 2,006,841 |
| 2022-04-01 | $20.18 | $20.63 | $19.94 | $20.63 | $20.55 | 3,162,862 |
| 2022-03-31 | $20.36 | $20.55 | $20.04 | $20.04 | $19.97 | 2,981,541 |
| 2022-03-30 | $20.28 | $20.55 | $20.22 | $20.40 | $20.33 | 2,969,447 |
| 2022-03-29 | $20.44 | $20.50 | $20.09 | $20.28 | $20.21 | 2,302,512 |
| 2022-03-28 | $20.36 | $20.38 | $19.95 | $20.33 | $20.26 | 2,814,257 |
| 2022-03-25 | $19.82 | $20.21 | $19.82 | $20.16 | $20.09 | 2,309,779 |
| 2022-03-24 | $19.80 | $19.93 | $19.67 | $19.82 | $19.75 | 1,770,117 |
| 2022-03-23 | $19.74 | $19.95 | $19.74 | $19.74 | $19.67 | 1,261,180 |
| 2022-03-22 | $20.08 | $20.29 | $19.89 | $19.92 | $19.85 | 2,076,200 |
| 2022-03-21 | $20.01 | $20.12 | $19.73 | $19.88 | $19.81 | 2,165,845 |
| 2022-03-18 | $19.82 | $20.15 | $19.68 | $20.05 | $19.98 | 2,707,794 |
| 2022-03-17 | $19.70 | $20.05 | $19.70 | $19.97 | $19.90 | 1,701,768 |
| 2022-03-16 | $19.52 | $19.85 | $19.47 | $19.83 | $19.76 | 1,973,648 |
| 2022-03-15 | $19.25 | $19.46 | $19.05 | $19.39 | $19.32 | 2,325,140 |
| 2022-03-14 | $19.00 | $19.63 | $18.98 | $19.20 | $19.13 | 2,829,293 |
| 2022-03-11 | $19.21 | $19.27 | $18.90 | $18.95 | $18.81 | 2,072,296 |
| 2022-03-10 | $18.75 | $19.29 | $18.75 | $19.09 | $18.95 | 1,831,744 |
| 2022-03-09 | $18.84 | $19.29 | $18.65 | $19.07 | $18.93 | 2,394,034 |
| 2022-03-08 | $18.87 | $19.01 | $18.45 | $18.51 | $18.37 | 4,438,383 |
| 2022-03-07 | $20.23 | $20.24 | $18.79 | $18.92 | $18.78 | 5,597,461 |
| 2022-03-04 | $19.88 | $20.29 | $19.86 | $20.29 | $20.14 | 3,349,126 |
| 2022-03-03 | $20.44 | $20.60 | $20.04 | $20.24 | $20.09 | 2,067,814 |
| 2022-03-02 | $20.17 | $20.61 | $20.11 | $20.43 | $20.28 | 2,861,384 |
| 2022-03-01 | $20.47 | $20.55 | $19.93 | $20.06 | $19.91 | 3,679,232 |
| 2022-02-28 | $19.91 | $20.60 | $19.86 | $20.58 | $20.42 | 4,020,641 |
| 2022-02-25 | $19.55 | $20.37 | $19.52 | $20.27 | $20.12 | 2,647,154 |
| 2022-02-24 | $19.42 | $19.60 | $19.01 | $19.51 | $19.36 | 3,760,703 |
| 2022-02-23 | $20.33 | $20.41 | $19.65 | $19.76 | $19.61 | 3,287,952 |
| 2022-02-22 | $20.25 | $20.67 | $20.16 | $20.31 | $20.16 | 4,042,668 |
| 2022-02-18 | $20.36 | $20.88 | $20.09 | $20.22 | $20.07 | 5,097,369 |
| 2022-02-17 | $20.88 | $21.76 | $20.05 | $20.24 | $20.09 | 7,738,857 |
| 2022-02-16 | $18.89 | $19.47 | $18.83 | $19.34 | $19.19 | 4,436,981 |
| 2022-02-15 | $18.85 | $19.16 | $18.84 | $18.91 | $18.77 | 4,626,978 |
| 2022-02-14 | $18.49 | $18.70 | $18.30 | $18.64 | $18.50 | 5,525,939 |
| 2022-02-11 | $18.55 | $18.76 | $18.25 | $18.44 | $18.30 | 1,780,863 |
| 2022-02-10 | $18.67 | $18.98 | $18.48 | $18.56 | $18.42 | 1,209,753 |
| 2022-02-09 | $18.90 | $19.14 | $18.79 | $18.88 | $18.74 | 2,210,139 |
| 2022-02-08 | $18.43 | $18.74 | $18.30 | $18.72 | $18.58 | 1,722,194 |
| 2022-02-07 | $18.65 | $18.71 | $18.37 | $18.43 | $18.29 | 1,680,512 |
| 2022-02-04 | $18.53 | $18.73 | $18.26 | $18.57 | $18.43 | 1,930,978 |
| 2022-02-03 | $18.74 | $19.00 | $18.57 | $18.67 | $18.53 | 1,832,358 |
| 2022-02-02 | $18.99 | $19.05 | $18.68 | $18.85 | $18.71 | 1,968,211 |
| 2022-02-01 | $18.95 | $19.03 | $18.66 | $18.98 | $18.84 | 1,980,041 |
| 2022-01-31 | $18.38 | $18.92 | $18.29 | $18.91 | $18.77 | 4,255,436 |
| 2022-01-28 | $18.18 | $18.51 | $18.01 | $18.49 | $18.35 | 1,883,285 |
| 2022-01-27 | $18.56 | $18.88 | $17.99 | $18.20 | $18.06 | 4,288,056 |
| 2022-01-26 | $18.54 | $18.74 | $18.21 | $18.34 | $18.20 | 2,871,997 |
| 2022-01-25 | $18.74 | $18.78 | $18.31 | $18.48 | $18.34 | 2,943,313 |
| 2022-01-24 | $18.44 | $19.09 | $18.18 | $19.02 | $18.88 | 3,209,201 |
| 2022-01-21 | $19.08 | $19.18 | $18.63 | $18.69 | $18.55 | 2,447,643 |
| 2022-01-20 | $19.38 | $19.50 | $19.03 | $19.06 | $18.92 | 1,851,891 |
| 2022-01-19 | $19.09 | $19.54 | $18.91 | $19.40 | $19.25 | 4,596,391 |
| 2022-01-18 | $18.77 | $19.05 | $18.51 | $18.90 | $18.76 | 4,409,081 |
| 2022-01-14 | $19.51 | $19.63 | $19.27 | $19.49 | $19.34 | 1,859,843 |
| 2022-01-13 | $19.56 | $19.89 | $19.56 | $19.75 | $19.60 | 1,917,993 |
| 2022-01-12 | $19.53 | $19.66 | $19.34 | $19.48 | $19.33 | 2,484,021 |
| 2022-01-11 | $19.54 | $19.64 | $19.19 | $19.43 | $19.28 | 1,428,481 |
| 2022-01-10 | $19.73 | $19.79 | $19.34 | $19.49 | $19.34 | 2,158,607 |
| 2022-01-07 | $19.76 | $19.86 | $19.65 | $19.72 | $19.57 | 1,480,333 |
| 2022-01-06 | $19.89 | $19.99 | $19.64 | $19.70 | $19.55 | 1,372,594 |
| 2022-01-05 | $20.16 | $20.51 | $19.83 | $19.85 | $19.70 | 3,082,328 |
| 2022-01-04 | $19.78 | $20.58 | $19.75 | $20.15 | $20.00 | 3,014,083 |
| 2022-01-03 | $19.56 | $19.74 | $19.34 | $19.65 | $19.50 | 2,333,897 |
| 2021-12-31 | $19.40 | $19.59 | $19.34 | $19.50 | $19.35 | 997,148 |
| 2021-12-30 | $19.53 | $19.59 | $19.35 | $19.37 | $19.22 | 1,206,573 |
| 2021-12-29 | $19.41 | $19.66 | $19.41 | $19.43 | $19.28 | 983,716 |
| 2021-12-28 | $19.08 | $19.51 | $19.02 | $19.44 | $19.29 | 1,834,420 |
| 2021-12-27 | $18.82 | $19.12 | $18.69 | $19.12 | $18.98 | 1,771,153 |
| 2021-12-23 | $18.53 | $18.78 | $18.53 | $18.67 | $18.53 | 1,807,531 |
| 2021-12-22 | $18.83 | $18.98 | $18.51 | $18.55 | $18.41 | 2,882,439 |
| 2021-12-21 | $18.93 | $19.31 | $18.80 | $18.97 | $18.83 | 4,241,635 |
| 2021-12-20 | $19.37 | $19.42 | $17.63 | $18.73 | $18.59 | 7,717,565 |
| 2021-12-17 | $20.25 | $20.25 | $19.76 | $19.81 | $19.66 | 2,797,214 |
| 2021-12-16 | $20.04 | $20.33 | $20.01 | $20.23 | $20.08 | 1,379,229 |
| 2021-12-15 | $19.89 | $20.03 | $19.71 | $20.01 | $19.86 | 1,379,934 |
| 2021-12-14 | $19.87 | $20.06 | $19.61 | $19.81 | $19.66 | 1,841,274 |
| 2021-12-13 | $20.21 | $20.27 | $19.97 | $20.04 | $19.81 | 1,210,916 |
| 2021-12-10 | $20.33 | $20.42 | $20.10 | $20.15 | $19.92 | 1,747,468 |
| 2021-12-09 | $20.41 | $20.47 | $20.17 | $20.19 | $19.96 | 1,348,409 |
| 2021-12-08 | $20.62 | $20.66 | $20.35 | $20.40 | $20.17 | 1,254,904 |
| 2021-12-07 | $20.56 | $20.77 | $20.41 | $20.45 | $20.22 | 1,511,751 |
| 2021-12-06 | $20.43 | $20.67 | $20.34 | $20.46 | $20.23 | 1,708,420 |
| 2021-12-03 | $19.97 | $20.26 | $19.91 | $20.17 | $19.94 | 1,653,245 |
| 2021-12-02 | $19.46 | $20.03 | $19.46 | $19.97 | $19.74 | 1,653,712 |
| 2021-12-01 | $20.05 | $20.20 | $19.33 | $19.34 | $19.12 | 1,760,960 |
| 2021-11-30 | $20.38 | $20.55 | $19.59 | $19.74 | $19.52 | 3,297,829 |
| 2021-11-29 | $21.00 | $21.02 | $20.55 | $20.56 | $20.33 | 1,202,541 |
| 2021-11-26 | $20.61 | $20.91 | $20.58 | $20.80 | $20.57 | 1,250,147 |
| 2021-11-24 | $21.49 | $21.49 | $21.02 | $21.03 | $20.79 | 2,144,713 |
| 2021-11-23 | $20.97 | $21.30 | $20.96 | $21.19 | $20.95 | 3,503,394 |
| 2021-11-22 | $20.63 | $21.06 | $20.61 | $20.97 | $20.73 | 1,196,775 |
| 2021-11-19 | $20.69 | $20.83 | $20.58 | $20.59 | $20.36 | 1,646,044 |
| 2021-11-18 | $21.22 | $21.32 | $20.77 | $20.82 | $20.59 | 1,422,608 |
| 2021-11-17 | $21.20 | $21.34 | $21.02 | $21.19 | $20.95 | 2,626,135 |
| 2021-11-16 | $20.90 | $21.31 | $20.84 | $21.25 | $21.01 | 3,002,077 |
| 2021-11-15 | $21.55 | $21.56 | $20.94 | $20.94 | $20.70 | 3,104,378 |
| 2021-11-12 | $20.60 | $20.85 | $20.52 | $20.66 | $20.43 | 1,872,931 |
| 2021-11-11 | $20.29 | $20.69 | $20.23 | $20.60 | $20.37 | 1,240,208 |
| 2021-11-10 | $20.58 | $20.70 | $20.25 | $20.27 | $20.04 | 2,753,225 |
| 2021-11-09 | $20.40 | $20.61 | $20.36 | $20.56 | $20.33 | 909,371 |
| 2021-11-08 | $20.70 | $20.73 | $20.43 | $20.51 | $20.28 | 1,602,447 |
| 2021-11-05 | $20.30 | $20.67 | $20.29 | $20.54 | $20.31 | 1,434,735 |
| 2021-11-04 | $20.58 | $20.75 | $20.12 | $20.24 | $20.01 | 2,043,056 |
| 2021-11-03 | $20.34 | $20.72 | $20.34 | $20.56 | $20.33 | 2,549,578 |
| 2021-11-02 | $20.34 | $20.53 | $20.19 | $20.34 | $20.11 | 1,435,740 |
| 2021-11-01 | $19.89 | $20.23 | $19.87 | $20.15 | $19.92 | 2,111,171 |
| 2021-10-29 | $20.22 | $20.45 | $19.93 | $19.93 | $19.71 | 2,586,684 |
| 2021-10-28 | $20.01 | $20.29 | $19.96 | $20.24 | $20.01 | 1,845,972 |
| 2021-10-27 | $20.12 | $20.20 | $19.71 | $19.85 | $19.63 | 3,330,061 |
| 2021-10-26 | $20.06 | $20.81 | $19.89 | $20.33 | $20.10 | 2,981,644 |
| 2021-10-25 | $20.70 | $20.81 | $20.24 | $20.24 | $20.01 | 3,641,921 |
| 2021-10-22 | $20.61 | $20.80 | $20.55 | $20.65 | $20.42 | 1,820,858 |
| 2021-10-21 | $20.42 | $20.69 | $20.23 | $20.60 | $20.37 | 2,201,416 |
| 2021-10-20 | $20.24 | $20.59 | $20.16 | $20.49 | $20.26 | 1,894,354 |
| 2021-10-19 | $20.33 | $20.37 | $19.99 | $20.08 | $19.85 | 1,869,921 |
| 2021-10-18 | $19.75 | $20.40 | $19.75 | $20.36 | $20.13 | 3,203,846 |
| 2021-10-15 | $19.82 | $19.86 | $19.59 | $19.77 | $19.55 | 1,733,972 |
| 2021-10-14 | $19.80 | $20.06 | $19.67 | $19.69 | $19.47 | 3,864,317 |
| 2021-10-13 | $19.47 | $19.61 | $19.13 | $19.40 | $19.18 | 4,199,653 |
| 2021-10-12 | $18.77 | $18.96 | $18.70 | $18.79 | $18.58 | 980,331 |
| 2021-10-11 | $18.75 | $19.07 | $18.73 | $18.81 | $18.60 | 1,278,154 |
| 2021-10-08 | $19.22 | $19.32 | $18.80 | $18.80 | $18.59 | 2,363,808 |
| 2021-10-07 | $19.39 | $19.65 | $19.23 | $19.27 | $19.05 | 1,726,023 |
| 2021-10-06 | $19.26 | $19.37 | $18.98 | $19.33 | $19.11 | 1,116,712 |
| 2021-10-05 | $19.23 | $19.39 | $18.98 | $19.37 | $19.15 | 1,824,445 |
| 2021-10-04 | $19.17 | $19.40 | $18.94 | $19.18 | $18.96 | 3,504,792 |
| 2021-10-01 | $19.07 | $19.27 | $18.83 | $19.14 | $18.92 | 1,915,607 |
| 2021-09-30 | $19.53 | $19.61 | $18.99 | $19.04 | $18.83 | 2,512,232 |
| 2021-09-29 | $19.40 | $19.60 | $19.33 | $19.47 | $19.25 | 1,862,447 |
| 2021-09-28 | $19.75 | $19.80 | $19.37 | $19.39 | $19.17 | 1,546,817 |
| 2021-09-27 | $19.49 | $19.97 | $19.41 | $19.72 | $19.50 | 2,947,085 |
| 2021-09-24 | $19.26 | $19.57 | $19.20 | $19.48 | $19.26 | 1,312,202 |
| 2021-09-23 | $19.14 | $19.52 | $19.14 | $19.37 | $19.15 | 963,591 |
| 2021-09-22 | $19.10 | $19.34 | $19.06 | $19.14 | $18.92 | 1,105,531 |
| 2021-09-21 | $19.17 | $19.21 | $18.88 | $18.99 | $18.78 | 2,494,605 |
| 2021-09-20 | $18.78 | $19.14 | $18.72 | $19.09 | $18.87 | 2,748,033 |
| 2021-09-17 | $19.46 | $19.49 | $19.02 | $19.14 | $18.92 | 4,095,466 |
| 2021-09-16 | $19.65 | $19.72 | $19.35 | $19.51 | $19.29 | 3,240,816 |
| 2021-09-15 | $19.47 | $19.68 | $19.47 | $19.63 | $19.41 | 2,493,715 |
| 2021-09-14 | $19.89 | $19.89 | $19.42 | $19.45 | $19.23 | 1,542,623 |
| 2021-09-13 | $20.00 | $20.20 | $19.70 | $19.90 | $19.60 | 2,370,897 |
| 2021-09-10 | $20.18 | $20.29 | $19.96 | $19.96 | $19.66 | 2,396,034 |
| 2021-09-09 | $20.37 | $20.38 | $20.12 | $20.15 | $19.85 | 2,059,738 |
| 2021-09-08 | $20.35 | $20.47 | $20.22 | $20.39 | $20.08 | 1,274,661 |
| 2021-09-07 | $20.76 | $20.76 | $20.43 | $20.43 | $20.12 | 1,521,685 |
| 2021-09-03 | $20.84 | $20.88 | $20.67 | $20.72 | $20.41 | 1,320,689 |
| 2021-09-02 | $20.75 | $20.82 | $20.67 | $20.80 | $20.49 | 1,430,850 |
| 2021-09-01 | $20.58 | $20.65 | $20.41 | $20.64 | $20.33 | 1,557,088 |
| 2021-08-31 | $20.48 | $20.56 | $20.39 | $20.52 | $20.21 | 2,900,107 |
| 2021-08-30 | $20.56 | $20.60 | $20.44 | $20.45 | $20.14 | 1,300,353 |
| 2021-08-27 | $20.21 | $20.59 | $20.18 | $20.48 | $20.17 | 1,371,082 |
| 2021-08-26 | $20.20 | $20.40 | $20.08 | $20.17 | $19.87 | 2,273,378 |
| 2021-08-25 | $19.76 | $20.31 | $19.76 | $20.26 | $19.95 | 3,102,397 |
| 2021-08-24 | $19.62 | $20.15 | $19.60 | $19.84 | $19.54 | 2,646,177 |
| 2021-08-23 | $19.44 | $19.61 | $19.28 | $19.51 | $19.22 | 2,544,844 |
| 2021-08-20 | $19.24 | $19.43 | $19.19 | $19.39 | $19.10 | 1,510,301 |
| 2021-08-19 | $19.13 | $19.45 | $19.07 | $19.31 | $19.02 | 1,881,648 |
| 2021-08-18 | $19.31 | $19.50 | $19.22 | $19.27 | $18.98 | 2,361,387 |
| 2021-08-17 | $19.40 | $19.53 | $19.26 | $19.37 | $19.08 | 3,840,087 |
| 2021-08-16 | $19.36 | $19.41 | $19.15 | $19.40 | $19.11 | 1,403,126 |
| 2021-08-13 | $19.49 | $19.52 | $19.30 | $19.37 | $19.08 | 2,252,808 |
| 2021-08-12 | $19.47 | $19.56 | $19.29 | $19.43 | $19.14 | 2,967,946 |
| 2021-08-11 | $19.41 | $19.62 | $19.37 | $19.53 | $19.24 | 3,480,914 |
| 2021-08-10 | $19.24 | $19.46 | $19.21 | $19.31 | $19.02 | 1,970,191 |
| 2021-08-09 | $18.81 | $19.31 | $18.75 | $19.26 | $18.97 | 3,299,951 |
| 2021-08-06 | $18.82 | $18.92 | $18.71 | $18.81 | $18.53 | 2,273,566 |
| 2021-08-05 | $19.08 | $19.19 | $18.64 | $18.72 | $18.44 | 3,366,174 |
| 2021-08-04 | $19.22 | $19.23 | $18.93 | $18.96 | $18.67 | 4,337,324 |
| 2021-08-03 | $19.15 | $19.31 | $18.89 | $19.23 | $18.94 | 2,435,901 |
| 2021-08-02 | $19.24 | $19.49 | $19.08 | $19.12 | $18.83 | 2,512,887 |
| 2021-07-30 | $19.09 | $19.40 | $19.01 | $19.17 | $18.88 | 2,879,348 |
| 2021-07-29 | $18.97 | $19.29 | $18.85 | $19.16 | $18.87 | 3,691,792 |
| 2021-07-28 | $18.73 | $19.04 | $18.61 | $18.90 | $18.62 | 4,269,947 |
| 2021-07-27 | $17.48 | $18.86 | $17.31 | $18.75 | $18.47 | 11,867,446 |
| 2021-07-26 | $17.33 | $17.63 | $17.21 | $17.49 | $17.23 | 4,783,621 |
| 2021-07-23 | $17.33 | $17.36 | $17.09 | $17.30 | $17.04 | 5,303,404 |
| 2021-07-22 | $17.48 | $17.50 | $17.15 | $17.31 | $17.05 | 2,591,248 |
| 2021-07-21 | $17.38 | $17.79 | $17.37 | $17.50 | $17.24 | 7,283,279 |
| 2021-07-20 | $17.11 | $17.49 | $17.11 | $17.30 | $17.04 | 4,153,087 |
| 2021-07-19 | $17.06 | $17.48 | $16.98 | $17.11 | $16.85 | 5,043,055 |
| 2021-07-16 | $17.66 | $17.74 | $17.26 | $17.27 | $17.01 | 5,960,776 |
| 2021-07-15 | $17.64 | $17.74 | $17.53 | $17.65 | $17.38 | 2,249,427 |
| 2021-07-14 | $17.73 | $17.86 | $17.65 | $17.76 | $17.49 | 1,246,518 |
| 2021-07-13 | $17.95 | $18.06 | $17.75 | $17.79 | $17.52 | 2,351,047 |
| 2021-07-12 | $17.82 | $17.99 | $17.76 | $17.93 | $17.66 | 4,525,372 |
| 2021-07-09 | $18.07 | $18.10 | $17.86 | $18.01 | $17.74 | 1,663,759 |
| 2021-07-08 | $17.68 | $17.94 | $17.57 | $17.86 | $17.59 | 2,619,705 |
| 2021-07-07 | $17.72 | $17.97 | $17.72 | $17.90 | $17.63 | 1,403,623 |
| 2021-07-06 | $18.01 | $18.07 | $17.51 | $17.78 | $17.51 | 3,011,441 |
| 2021-07-02 | $18.06 | $18.10 | $17.88 | $17.98 | $17.71 | 1,987,996 |
| 2021-07-01 | $18.20 | $18.23 | $18.05 | $18.07 | $17.80 | 3,183,785 |
| 2021-06-30 | $18.02 | $18.15 | $17.95 | $18.14 | $17.87 | 1,947,525 |
| 2021-06-29 | $18.17 | $18.26 | $17.99 | $18.10 | $17.83 | 2,412,484 |
| 2021-06-28 | $18.09 | $18.15 | $17.88 | $18.14 | $17.87 | 3,005,102 |
| 2021-06-25 | $17.94 | $18.17 | $17.87 | $18.07 | $17.80 | 3,497,842 |
| 2021-06-24 | $17.71 | $17.93 | $17.62 | $17.89 | $17.62 | 3,118,723 |
| 2021-06-23 | $17.89 | $17.93 | $17.59 | $17.69 | $17.42 | 4,852,792 |
| 2021-06-22 | $17.70 | $18.00 | $17.68 | $17.90 | $17.63 | 5,202,176 |
| 2021-06-21 | $17.51 | $17.97 | $17.51 | $17.69 | $17.42 | 4,822,710 |
| 2021-06-18 | $17.16 | $17.51 | $17.07 | $17.38 | $17.12 | 6,113,577 |
| 2021-06-17 | $17.63 | $17.63 | $16.94 | $17.37 | $17.11 | 7,538,729 |
| 2021-06-16 | $17.69 | $17.79 | $17.60 | $17.62 | $17.35 | 3,050,216 |
| 2021-06-15 | $17.66 | $17.78 | $17.46 | $17.71 | $17.44 | 4,623,566 |
| 2021-06-14 | $17.91 | $17.94 | $17.61 | $17.69 | $17.42 | 3,872,680 |
| 2021-06-11 | $17.68 | $17.89 | $17.66 | $17.87 | $17.53 | 2,240,246 |
| 2021-06-10 | $17.67 | $17.72 | $17.39 | $17.61 | $17.27 | 3,616,704 |
| 2021-06-09 | $17.88 | $17.90 | $17.52 | $17.54 | $17.20 | 2,174,208 |
| 2021-06-08 | $17.79 | $17.97 | $17.68 | $17.89 | $17.55 | 3,386,954 |
| 2021-06-07 | $18.24 | $18.31 | $17.69 | $17.80 | $17.46 | 4,084,418 |
| 2021-06-04 | $18.19 | $18.26 | $18.07 | $18.17 | $17.82 | 3,538,244 |
| 2021-06-03 | $18.14 | $18.26 | $18.01 | $18.12 | $17.77 | 4,707,835 |
| 2021-06-02 | $18.27 | $18.42 | $18.14 | $18.16 | $17.81 | 5,716,454 |
| 2021-06-01 | $17.81 | $18.27 | $17.74 | $18.25 | $17.90 | 6,116,016 |
| 2021-05-28 | $17.71 | $17.80 | $17.67 | $17.68 | $17.34 | 2,610,422 |
| 2021-05-27 | $17.96 | $18.00 | $17.65 | $17.68 | $17.34 | 4,418,147 |
| 2021-05-26 | $17.65 | $18.02 | $17.62 | $17.80 | $17.46 | 4,331,946 |
| 2021-05-25 | $18.00 | $18.10 | $17.65 | $17.67 | $17.33 | 3,156,921 |
| 2021-05-24 | $18.00 | $18.10 | $17.72 | $17.97 | $17.62 | 3,056,814 |
| 2021-05-21 | $18.05 | $18.13 | $17.90 | $17.94 | $17.59 | 4,314,612 |
| 2021-05-20 | $17.95 | $18.14 | $17.78 | $18.01 | $17.66 | 14,913,227 |
| 2021-05-19 | $18.56 | $18.65 | $18.31 | $18.58 | $18.22 | 4,174,850 |
| 2021-05-18 | $19.13 | $19.22 | $18.71 | $18.74 | $18.38 | 4,149,943 |
| 2021-05-17 | $19.10 | $19.55 | $19.10 | $19.17 | $18.80 | 6,812,021 |
| 2021-05-14 | $19.71 | $19.75 | $19.06 | $19.07 | $18.70 | 6,653,932 |
| 2021-05-13 | $18.69 | $19.48 | $18.64 | $19.40 | $19.03 | 2,436,976 |
| 2021-05-12 | $19.20 | $19.29 | $18.72 | $18.73 | $18.37 | 1,610,103 |
| 2021-05-11 | $19.41 | $19.49 | $19.11 | $19.23 | $18.86 | 1,770,465 |
| 2021-05-10 | $19.51 | $19.70 | $19.39 | $19.39 | $19.02 | 1,933,217 |
| 2021-05-07 | $19.29 | $19.45 | $19.27 | $19.36 | $18.99 | 1,375,465 |
| 2021-05-06 | $19.29 | $19.42 | $19.14 | $19.40 | $19.03 | 1,835,015 |
| 2021-05-05 | $18.92 | $19.30 | $18.92 | $19.21 | $18.84 | 1,926,600 |
| 2021-05-04 | $18.80 | $19.04 | $18.75 | $18.91 | $18.55 | 2,481,416 |
| 2021-05-03 | $18.54 | $19.00 | $18.54 | $18.74 | $18.38 | 2,358,419 |
| 2021-04-30 | $18.48 | $18.67 | $18.44 | $18.55 | $18.19 | 2,681,382 |
| 2021-04-29 | $18.64 | $18.81 | $18.46 | $18.51 | $18.15 | 2,348,691 |
| 2021-04-28 | $18.44 | $18.72 | $18.30 | $18.46 | $18.10 | 4,490,304 |
| 2021-04-27 | $17.82 | $18.12 | $17.56 | $18.01 | $17.66 | 4,781,458 |
| 2021-04-26 | $18.79 | $18.85 | $18.29 | $18.35 | $18.00 | 4,488,375 |
| 2021-04-23 | $18.59 | $18.74 | $18.48 | $18.65 | $18.29 | 3,346,020 |
| 2021-04-22 | $18.73 | $18.77 | $18.44 | $18.53 | $18.17 | 3,176,927 |
| 2021-04-21 | $18.31 | $18.75 | $18.31 | $18.67 | $18.31 | 2,605,273 |
| 2021-04-20 | $18.41 | $18.61 | $18.18 | $18.31 | $17.96 | 2,898,429 |
| 2021-04-19 | $18.65 | $18.65 | $18.29 | $18.39 | $18.04 | 3,341,627 |
| 2021-04-16 | $18.40 | $18.60 | $18.31 | $18.51 | $18.15 | 1,727,244 |
| 2021-04-15 | $18.18 | $18.34 | $17.97 | $18.20 | $17.85 | 4,205,915 |
| 2021-04-14 | $18.07 | $18.19 | $17.85 | $18.09 | $17.74 | 2,826,335 |
| 2021-04-13 | $18.30 | $18.30 | $17.99 | $18.08 | $17.73 | 3,100,765 |
| 2021-04-12 | $18.27 | $18.38 | $18.13 | $18.33 | $17.98 | 2,958,707 |
| 2021-04-09 | $18.04 | $18.19 | $17.90 | $18.15 | $17.80 | 6,377,685 |
| 2021-04-08 | $18.00 | $18.21 | $17.74 | $17.90 | $17.56 | 7,954,158 |
| 2021-04-07 | $18.80 | $18.88 | $18.46 | $18.56 | $18.20 | 2,780,200 |
| 2021-04-06 | $18.50 | $18.81 | $18.45 | $18.78 | $18.42 | 2,285,625 |
| 2021-04-05 | $18.53 | $18.72 | $18.43 | $18.60 | $18.24 | 2,487,612 |
| 2021-04-01 | $18.13 | $18.35 | $17.93 | $18.35 | $18.00 | 2,188,013 |
| 2021-03-31 | $18.58 | $18.63 | $18.16 | $18.16 | $17.81 | 1,930,868 |
| 2021-03-30 | $18.38 | $18.64 | $18.27 | $18.58 | $18.22 | 2,045,109 |
| 2021-03-29 | $18.10 | $18.55 | $17.94 | $18.39 | $18.04 | 3,564,936 |
| 2021-03-26 | $18.03 | $18.27 | $17.95 | $18.19 | $17.84 | 1,532,576 |
| 2021-03-25 | $17.44 | $17.93 | $17.32 | $17.91 | $17.57 | 2,119,955 |
| 2021-03-24 | $17.51 | $17.70 | $17.36 | $17.36 | $17.03 | 2,159,787 |
| 2021-03-23 | $18.00 | $18.08 | $17.34 | $17.43 | $17.09 | 2,369,757 |
| 2021-03-22 | $17.85 | $18.12 | $17.74 | $18.07 | $17.72 | 3,133,940 |
| 2021-03-19 | $18.15 | $18.23 | $17.99 | $18.02 | $17.67 | 3,330,106 |
| 2021-03-18 | $17.92 | $18.39 | $17.83 | $18.19 | $17.84 | 2,872,723 |
| 2021-03-17 | $17.99 | $18.08 | $17.59 | $17.93 | $17.59 | 2,262,323 |
| 2021-03-16 | $17.95 | $18.11 | $17.91 | $17.92 | $17.58 | 3,730,675 |
| 2021-03-15 | $17.66 | $18.12 | $17.62 | $18.00 | $17.65 | 4,875,337 |
| 2021-03-12 | $17.48 | $17.91 | $17.47 | $17.71 | $17.37 | 2,573,410 |
| 2021-03-11 | $17.42 | $17.61 | $17.29 | $17.47 | $17.06 | 2,944,927 |
| 2021-03-10 | $17.41 | $17.43 | $17.14 | $17.36 | $16.95 | 2,095,588 |
| 2021-03-09 | $17.35 | $17.63 | $17.31 | $17.33 | $16.92 | 2,830,597 |
| 2021-03-08 | $16.76 | $17.54 | $16.76 | $17.36 | $16.95 | 3,376,597 |
| 2021-03-05 | $16.56 | $16.78 | $16.28 | $16.70 | $16.31 | 2,169,236 |
| 2021-03-04 | $16.50 | $16.67 | $16.14 | $16.40 | $16.02 | 2,162,922 |
| 2021-03-03 | $16.40 | $16.68 | $16.31 | $16.53 | $16.14 | 2,664,956 |
| 2021-03-02 | $16.44 | $16.50 | $16.23 | $16.42 | $16.04 | 1,782,261 |
| 2021-03-01 | $16.06 | $16.58 | $16.00 | $16.44 | $16.06 | 2,427,600 |
| 2021-02-26 | $16.00 | $16.11 | $15.84 | $15.87 | $15.50 | 3,731,221 |
| 2021-02-25 | $15.98 | $16.15 | $15.88 | $16.03 | $15.66 | 3,643,434 |
| 2021-02-24 | $16.05 | $16.16 | $15.88 | $16.01 | $15.64 | 3,866,580 |
| 2021-02-23 | $16.17 | $16.26 | $15.92 | $16.02 | $15.65 | 3,196,075 |
| 2021-02-22 | $16.14 | $16.41 | $16.10 | $16.22 | $15.84 | 4,290,658 |
| 2021-02-19 | $16.09 | $16.32 | $15.97 | $16.19 | $15.81 | 3,074,118 |
| 2021-02-18 | $16.23 | $16.33 | $15.86 | $16.05 | $15.67 | 4,724,717 |
| 2021-02-17 | $16.34 | $16.51 | $16.10 | $16.35 | $15.97 | 4,119,812 |
| 2021-02-16 | $16.60 | $16.63 | $16.00 | $16.46 | $16.08 | 6,920,083 |
| 2021-02-12 | $16.63 | $16.90 | $16.58 | $16.68 | $16.29 | 3,948,461 |
| 2021-02-11 | $16.82 | $16.90 | $16.45 | $16.64 | $16.25 | 2,156,370 |
| 2021-02-10 | $16.97 | $17.09 | $16.77 | $16.82 | $16.43 | 2,484,012 |
| 2021-02-09 | $16.45 | $16.86 | $16.40 | $16.83 | $16.44 | 2,863,594 |
| 2021-02-08 | $16.50 | $16.58 | $16.28 | $16.41 | $16.03 | 2,805,894 |
| 2021-02-05 | $16.36 | $16.56 | $16.27 | $16.38 | $16.00 | 1,738,114 |
| 2021-02-04 | $16.17 | $16.40 | $15.97 | $16.21 | $15.83 | 2,653,198 |
| 2021-02-03 | $16.23 | $16.36 | $15.94 | $16.21 | $15.83 | 5,341,150 |
| 2021-02-02 | $16.05 | $16.68 | $15.55 | $16.22 | $15.84 | 5,032,202 |
| 2021-02-01 | $15.81 | $16.00 | $15.36 | $15.93 | $15.56 | 5,391,020 |
| 2021-01-29 | $15.83 | $15.99 | $15.53 | $15.66 | $15.29 | 4,396,970 |
| 2021-01-28 | $16.23 | $16.29 | $15.93 | $15.94 | $15.57 | 2,727,904 |
| 2021-01-27 | $16.41 | $16.53 | $15.87 | $16.10 | $15.72 | 4,844,999 |
| 2021-01-26 | $17.12 | $17.20 | $16.64 | $16.65 | $16.26 | 3,119,198 |
| 2021-01-25 | $17.20 | $17.37 | $16.95 | $17.08 | $16.68 | 4,259,698 |
| 2021-01-22 | $17.25 | $17.35 | $17.01 | $17.22 | $16.82 | 1,610,248 |
| 2021-01-21 | $17.49 | $17.52 | $17.33 | $17.33 | $16.92 | 1,137,505 |
| 2021-01-20 | $17.59 | $17.60 | $17.38 | $17.47 | $17.06 | 1,510,285 |
| 2021-01-19 | $17.53 | $17.60 | $17.36 | $17.39 | $16.98 | 1,926,460 |
| 2021-01-15 | $17.37 | $17.63 | $17.26 | $17.53 | $17.12 | 2,270,282 |
| 2021-01-14 | $17.98 | $18.02 | $17.50 | $17.52 | $17.11 | 2,724,689 |
| 2021-01-13 | $18.13 | $18.17 | $17.66 | $17.87 | $17.45 | 2,159,651 |
| 2021-01-12 | $18.05 | $18.22 | $17.89 | $18.17 | $17.75 | 2,139,791 |
| 2021-01-11 | $17.72 | $18.04 | $17.71 | $17.92 | $17.50 | 2,181,356 |
| 2021-01-08 | $18.02 | $18.09 | $17.72 | $18.00 | $17.58 | 2,571,196 |
| 2021-01-07 | $17.91 | $18.08 | $17.74 | $18.02 | $17.60 | 2,172,101 |
| 2021-01-06 | $17.14 | $17.86 | $17.10 | $17.78 | $17.36 | 3,773,552 |
| 2021-01-05 | $16.89 | $17.01 | $16.73 | $16.87 | $16.48 | 2,011,380 |
| 2021-01-04 | $17.08 | $17.29 | $16.74 | $16.90 | $16.50 | 2,909,706 |
| 2020-12-31 | $16.99 | $17.06 | $16.84 | $16.94 | $16.54 | 1,330,318 |
| 2020-12-30 | $16.75 | $17.02 | $16.73 | $16.95 | $16.55 | 1,047,667 |
| 2020-12-29 | $16.87 | $16.96 | $16.63 | $16.75 | $16.36 | 1,510,348 |
| 2020-12-28 | $16.99 | $17.07 | $16.79 | $16.84 | $16.45 | 1,466,113 |
| 2020-12-24 | $16.82 | $16.95 | $16.69 | $16.93 | $16.53 | 772,887 |
| 2020-12-23 | $16.59 | $16.95 | $16.53 | $16.74 | $16.35 | 1,773,544 |
| 2020-12-22 | $16.39 | $16.61 | $16.35 | $16.56 | $16.17 | 2,111,173 |
| 2020-12-21 | $16.37 | $16.46 | $16.17 | $16.40 | $16.02 | 3,206,907 |
| 2020-12-18 | $16.63 | $16.66 | $16.47 | $16.59 | $16.20 | 2,988,375 |
| 2020-12-17 | $16.41 | $16.64 | $16.32 | $16.58 | $16.19 | 4,477,372 |
| 2020-12-16 | $16.37 | $16.49 | $16.29 | $16.37 | $15.99 | 1,872,932 |
| 2020-12-15 | $16.17 | $16.41 | $16.05 | $16.40 | $16.02 | 1,593,738 |
| 2020-12-14 | $16.44 | $16.48 | $16.01 | $16.02 | $15.65 | 1,540,790 |
| 2020-12-11 | $16.21 | $16.40 | $16.19 | $16.35 | $15.89 | 2,402,498 |
| 2020-12-10 | $16.30 | $16.45 | $16.19 | $16.37 | $15.91 | 1,697,910 |
| 2020-12-09 | $16.37 | $16.47 | $16.24 | $16.36 | $15.90 | 2,211,599 |
| 2020-12-08 | $15.97 | $16.25 | $15.97 | $16.22 | $15.77 | 1,925,103 |
| 2020-12-07 | $16.22 | $16.22 | $15.96 | $16.09 | $15.64 | 1,422,049 |
| 2020-12-04 | $15.93 | $16.19 | $15.90 | $16.19 | $15.74 | 2,590,182 |
| 2020-12-03 | $15.78 | $15.97 | $15.68 | $15.83 | $15.39 | 3,321,343 |
| 2020-12-02 | $15.63 | $15.89 | $15.57 | $15.76 | $15.32 | 3,173,962 |
| 2020-12-01 | $15.50 | $15.67 | $15.36 | $15.62 | $15.18 | 1,766,815 |
| 2020-11-30 | $15.59 | $15.61 | $15.32 | $15.32 | $14.89 | 2,156,596 |
| 2020-11-27 | $15.50 | $15.70 | $15.38 | $15.56 | $15.13 | 1,106,697 |
| 2020-11-25 | $15.70 | $15.80 | $15.47 | $15.51 | $15.08 | 1,794,292 |
| 2020-11-24 | $15.82 | $16.05 | $15.62 | $15.72 | $15.28 | 6,058,187 |
| 2020-11-23 | $15.80 | $15.89 | $15.59 | $15.60 | $15.16 | 2,417,452 |
| 2020-11-20 | $15.70 | $15.83 | $15.57 | $15.66 | $15.22 | 4,329,435 |
| 2020-11-19 | $15.47 | $15.72 | $15.38 | $15.70 | $15.26 | 3,343,810 |
| 2020-11-18 | $15.42 | $15.68 | $15.31 | $15.53 | $15.10 | 3,739,551 |
| 2020-11-17 | $15.04 | $15.47 | $14.95 | $15.37 | $14.94 | 3,333,550 |
| 2020-11-16 | $14.93 | $15.19 | $14.76 | $15.05 | $14.63 | 3,398,517 |
| 2020-11-13 | $14.25 | $14.64 | $14.22 | $14.57 | $14.16 | 2,111,516 |
| 2020-11-12 | $14.41 | $14.52 | $14.08 | $14.12 | $13.73 | 1,332,811 |
| 2020-11-11 | $14.68 | $14.75 | $14.41 | $14.54 | $14.13 | 2,170,610 |
| 2020-11-10 | $14.57 | $14.89 | $14.56 | $14.62 | $14.21 | 3,703,617 |
| 2020-11-09 | $14.99 | $15.13 | $14.36 | $14.51 | $14.10 | 3,058,949 |
| 2020-11-06 | $14.14 | $14.34 | $14.05 | $14.15 | $13.75 | 1,963,481 |
| 2020-11-05 | $13.97 | $14.28 | $13.90 | $14.14 | $13.75 | 1,761,100 |
| 2020-11-04 | $14.14 | $14.16 | $13.72 | $13.80 | $13.41 | 1,680,029 |
| 2020-11-03 | $13.98 | $14.30 | $13.95 | $14.16 | $13.76 | 2,726,935 |
| 2020-11-02 | $13.39 | $13.83 | $13.39 | $13.78 | $13.40 | 2,694,451 |
| 2020-10-30 | $13.26 | $13.50 | $13.22 | $13.29 | $12.92 | 2,287,093 |
| 2020-10-29 | $13.20 | $13.45 | $13.14 | $13.34 | $12.97 | 2,324,209 |
| 2020-10-28 | $13.49 | $13.63 | $13.25 | $13.25 | $12.88 | 2,368,029 |
| 2020-10-27 | $13.92 | $14.11 | $13.76 | $13.77 | $13.39 | 2,239,007 |
| 2020-10-26 | $13.79 | $14.11 | $13.79 | $13.97 | $13.58 | 3,255,989 |
| 2020-10-23 | $14.03 | $14.11 | $13.95 | $14.01 | $13.62 | 2,682,514 |
| 2020-10-22 | $13.67 | $13.94 | $13.50 | $13.91 | $13.52 | 3,905,848 |
| 2020-10-21 | $13.88 | $14.12 | $13.56 | $13.67 | $13.29 | 7,906,935 |
| 2020-10-20 | $14.82 | $14.82 | $13.74 | $13.76 | $13.38 | 6,030,515 |
| 2020-10-19 | $14.49 | $14.60 | $14.30 | $14.35 | $13.95 | 3,119,266 |
| 2020-10-16 | $14.70 | $14.73 | $14.45 | $14.47 | $14.07 | 3,192,254 |
| 2020-10-15 | $14.26 | $14.72 | $14.26 | $14.69 | $14.28 | 1,423,678 |
| 2020-10-14 | $14.53 | $14.67 | $14.42 | $14.44 | $14.04 | 1,425,564 |
| 2020-10-13 | $14.48 | $14.57 | $14.42 | $14.52 | $14.11 | 1,501,587 |
| 2020-10-12 | $14.47 | $14.67 | $14.44 | $14.51 | $14.10 | 2,544,993 |
| 2020-10-09 | $14.70 | $14.70 | $14.38 | $14.42 | $14.02 | 1,481,893 |
| 2020-10-08 | $14.57 | $14.66 | $14.39 | $14.54 | $14.13 | 2,105,601 |
| 2020-10-07 | $14.41 | $14.72 | $14.41 | $14.52 | $14.11 | 2,277,530 |
| 2020-10-06 | $14.46 | $14.51 | $14.18 | $14.19 | $13.79 | 2,418,111 |
| 2020-10-05 | $14.16 | $14.48 | $14.10 | $14.40 | $14.00 | 1,700,571 |
| 2020-10-02 | $13.71 | $14.15 | $13.71 | $14.03 | $13.64 | 2,644,590 |
| 2020-10-01 | $14.16 | $14.31 | $13.97 | $14.02 | $13.63 | 2,498,230 |
| 2020-09-30 | $13.80 | $14.14 | $13.80 | $14.09 | $13.70 | 3,655,715 |
| 2020-09-29 | $13.89 | $13.97 | $13.73 | $13.80 | $13.41 | 1,381,320 |
| 2020-09-28 | $13.99 | $14.10 | $13.86 | $13.89 | $13.50 | 3,396,371 |
| 2020-09-25 | $13.46 | $13.97 | $13.38 | $13.83 | $13.44 | 2,282,408 |
| 2020-09-24 | $13.29 | $13.76 | $13.22 | $13.54 | $13.16 | 4,256,649 |
| 2020-09-23 | $13.41 | $13.61 | $13.32 | $13.33 | $12.96 | 2,516,100 |
| 2020-09-22 | $13.48 | $13.69 | $13.39 | $13.42 | $13.05 | 3,011,971 |
| 2020-09-21 | $13.81 | $13.90 | $13.43 | $13.49 | $13.11 | 3,828,811 |
| 2020-09-18 | $14.25 | $14.60 | $14.04 | $14.10 | $13.71 | 5,425,006 |
| 2020-09-17 | $13.99 | $14.24 | $13.75 | $14.20 | $13.80 | 5,161,969 |
| 2020-09-16 | $14.32 | $14.61 | $14.19 | $14.23 | $13.83 | 3,150,216 |
| 2020-09-15 | $14.39 | $14.51 | $14.24 | $14.25 | $13.85 | 3,077,330 |
| 2020-09-14 | $14.08 | $14.39 | $14.05 | $14.29 | $13.89 | 2,905,428 |
| 2020-09-11 | $13.94 | $14.11 | $13.77 | $14.05 | $13.59 | 3,513,036 |
| 2020-09-10 | $14.09 | $14.20 | $13.79 | $13.85 | $13.39 | 2,978,989 |
| 2020-09-09 | $14.04 | $14.41 | $14.04 | $14.10 | $13.63 | 3,272,506 |
| 2020-09-08 | $14.58 | $14.58 | $14.00 | $14.01 | $13.55 | 3,980,532 |
| 2020-09-04 | $14.41 | $14.55 | $14.12 | $14.48 | $14.00 | 2,972,646 |
| 2020-09-03 | $14.51 | $14.66 | $14.17 | $14.25 | $13.78 | 1,905,762 |
| 2020-09-02 | $14.22 | $14.54 | $14.17 | $14.51 | $14.03 | 1,351,136 |
| 2020-09-01 | $14.00 | $14.22 | $13.91 | $14.20 | $13.73 | 2,017,863 |
| 2020-08-31 | $14.42 | $14.43 | $13.96 | $13.98 | $13.52 | 2,341,708 |
| 2020-08-28 | $14.41 | $14.51 | $14.34 | $14.46 | $13.98 | 2,647,069 |
| 2020-08-27 | $14.42 | $14.63 | $14.39 | $14.39 | $13.92 | 2,313,427 |
| 2020-08-26 | $14.27 | $14.52 | $14.24 | $14.43 | $13.95 | 1,953,434 |
| 2020-08-25 | $14.55 | $14.59 | $14.29 | $14.38 | $13.91 | 2,714,736 |
| 2020-08-24 | $13.97 | $14.55 | $13.93 | $14.43 | $13.95 | 6,267,532 |
| 2020-08-21 | $13.85 | $13.96 | $13.76 | $13.83 | $13.37 | 3,319,162 |
| 2020-08-20 | $14.01 | $14.14 | $13.83 | $13.93 | $13.47 | 2,424,461 |
| 2020-08-19 | $14.34 | $14.45 | $14.12 | $14.20 | $13.73 | 2,907,034 |
| 2020-08-18 | $14.58 | $14.65 | $14.30 | $14.33 | $13.86 | 2,423,961 |
| 2020-08-17 | $15.00 | $15.07 | $14.59 | $14.60 | $14.12 | 2,366,435 |
| 2020-08-14 | $14.65 | $15.08 | $14.59 | $14.82 | $14.33 | 2,086,594 |
| 2020-08-13 | $14.67 | $14.82 | $14.59 | $14.74 | $14.25 | 2,055,217 |
| 2020-08-12 | $15.00 | $15.06 | $14.71 | $14.74 | $14.25 | 2,543,737 |
| 2020-08-11 | $14.98 | $15.19 | $14.82 | $14.83 | $14.34 | 3,291,677 |
| 2020-08-10 | $14.81 | $14.86 | $14.65 | $14.71 | $14.22 | 2,218,993 |
| 2020-08-07 | $14.39 | $14.79 | $14.31 | $14.75 | $14.26 | 2,568,144 |
| 2020-08-06 | $14.50 | $14.66 | $14.40 | $14.43 | $13.95 | 1,665,653 |
| 2020-08-05 | $14.40 | $14.66 | $14.40 | $14.50 | $14.02 | 1,891,632 |
| 2020-08-04 | $14.13 | $14.46 | $14.11 | $14.35 | $13.88 | 2,047,117 |
| 2020-08-03 | $14.02 | $14.34 | $14.00 | $14.21 | $13.74 | 3,179,208 |
| 2020-07-31 | $14.06 | $14.36 | $13.80 | $13.94 | $13.48 | 2,794,026 |
| 2020-07-30 | $14.36 | $14.46 | $14.03 | $14.08 | $13.62 | 2,020,237 |
| 2020-07-29 | $14.32 | $14.59 | $14.32 | $14.51 | $14.03 | 2,847,052 |
| 2020-07-28 | $14.51 | $14.56 | $14.26 | $14.31 | $13.84 | 1,814,298 |
| 2020-07-27 | $14.42 | $14.66 | $14.34 | $14.58 | $14.10 | 2,731,615 |
| 2020-07-24 | $14.32 | $14.44 | $14.28 | $14.37 | $13.90 | 2,790,391 |
| 2020-07-23 | $14.32 | $14.47 | $14.20 | $14.31 | $13.84 | 2,309,379 |
| 2020-07-22 | $14.10 | $14.42 | $14.06 | $14.32 | $13.85 | 5,382,439 |
| 2020-07-21 | $14.35 | $14.90 | $14.06 | $14.10 | $13.63 | 7,444,778 |
| 2020-07-20 | $14.32 | $14.53 | $14.12 | $14.20 | $13.73 | 5,070,411 |
| 2020-07-17 | $14.32 | $14.35 | $14.09 | $14.24 | $13.77 | 3,189,183 |
| 2020-07-16 | $14.16 | $14.50 | $14.09 | $14.26 | $13.79 | 3,255,862 |
| 2020-07-15 | $14.23 | $14.32 | $14.12 | $14.15 | $13.68 | 3,010,509 |
| 2020-07-14 | $13.73 | $14.02 | $13.67 | $14.00 | $13.54 | 3,152,600 |
| 2020-07-13 | $13.95 | $14.10 | $13.60 | $13.66 | $13.21 | 3,946,056 |
| 2020-07-10 | $13.69 | $14.10 | $13.67 | $14.03 | $13.57 | 1,756,965 |
| 2020-07-09 | $14.09 | $14.13 | $13.62 | $13.70 | $13.25 | 3,098,355 |
| 2020-07-08 | $13.82 | $14.11 | $13.80 | $14.06 | $13.60 | 3,450,811 |
| 2020-07-07 | $14.03 | $14.06 | $13.78 | $13.84 | $13.38 | 1,989,951 |
| 2020-07-06 | $14.33 | $14.35 | $14.03 | $14.14 | $13.67 | 1,842,407 |
| 2020-07-02 | $14.06 | $14.28 | $14.04 | $14.09 | $13.63 | 2,628,515 |
| 2020-07-01 | $14.06 | $14.09 | $13.78 | $13.88 | $13.42 | 1,751,588 |
| 2020-06-30 | $13.69 | $14.06 | $13.65 | $13.99 | $13.53 | 1,717,011 |
| 2020-06-29 | $13.44 | $13.87 | $13.40 | $13.74 | $13.29 | 1,440,503 |
| 2020-06-26 | $13.35 | $13.49 | $13.23 | $13.30 | $12.86 | 4,140,801 |
| 2020-06-25 | $13.44 | $13.49 | $13.13 | $13.46 | $13.02 | 2,630,462 |
| 2020-06-24 | $13.64 | $13.68 | $13.45 | $13.49 | $13.04 | 2,160,268 |
| 2020-06-23 | $13.65 | $13.88 | $13.64 | $13.72 | $13.27 | 3,200,129 |
| 2020-06-22 | $13.85 | $13.86 | $13.49 | $13.55 | $13.10 | 3,295,708 |
| 2020-06-19 | $14.20 | $14.20 | $13.80 | $13.90 | $13.44 | 4,521,089 |
| 2020-06-18 | $13.96 | $14.23 | $13.82 | $13.99 | $13.53 | 1,860,552 |
| 2020-06-17 | $14.27 | $14.37 | $13.95 | $14.10 | $13.63 | 2,668,636 |
| 2020-06-16 | $14.40 | $14.46 | $13.97 | $14.16 | $13.69 | 2,989,640 |
| 2020-06-15 | $13.24 | $14.12 | $13.00 | $13.92 | $13.46 | 3,478,668 |
| 2020-06-12 | $13.92 | $13.93 | $13.25 | $13.52 | $13.07 | 2,220,661 |
| 2020-06-11 | $14.16 | $14.19 | $13.43 | $13.55 | $13.03 | 2,435,364 |
| 2020-06-10 | $15.00 | $15.04 | $14.41 | $14.48 | $13.92 | 2,494,173 |
| 2020-06-09 | $15.12 | $15.24 | $14.91 | $15.05 | $14.47 | 1,394,136 |
| 2020-06-08 | $15.06 | $15.51 | $15.06 | $15.36 | $14.77 | 2,116,319 |
| 2020-06-05 | $15.09 | $15.30 | $14.98 | $15.08 | $14.50 | 2,216,766 |
| 2020-06-04 | $14.79 | $14.85 | $14.60 | $14.73 | $14.17 | 2,244,104 |
| 2020-06-03 | $14.75 | $15.01 | $14.65 | $14.88 | $14.31 | 1,633,501 |
| 2020-06-02 | $14.52 | $14.78 | $14.51 | $14.58 | $14.02 | 1,300,233 |
| 2020-06-01 | $14.46 | $14.62 | $14.37 | $14.41 | $13.86 | 2,394,031 |
| 2020-05-29 | $14.51 | $14.55 | $14.24 | $14.47 | $13.92 | 2,415,669 |
| 2020-05-28 | $14.57 | $14.71 | $14.24 | $14.53 | $13.97 | 2,847,789 |
| 2020-05-27 | $14.44 | $14.64 | $14.29 | $14.39 | $13.84 | 2,804,231 |
| 2020-05-26 | $13.60 | $14.28 | $13.52 | $14.19 | $13.65 | 2,939,232 |
| 2020-05-22 | $13.51 | $13.54 | $13.15 | $13.32 | $12.81 | 1,764,258 |
| 2020-05-21 | $13.41 | $13.62 | $13.41 | $13.48 | $12.96 | 2,792,762 |
| 2020-05-20 | $13.35 | $13.72 | $13.32 | $13.49 | $12.97 | 1,826,007 |
| 2020-05-19 | $13.56 | $13.69 | $13.20 | $13.21 | $12.70 | 2,763,504 |
| 2020-05-18 | $13.00 | $13.78 | $13.00 | $13.66 | $13.14 | 3,801,291 |
| 2020-05-15 | $12.80 | $12.84 | $12.63 | $12.70 | $12.21 | 2,878,056 |
| 2020-05-14 | $12.26 | $12.88 | $12.12 | $12.84 | $12.35 | 3,714,065 |
| 2020-05-13 | $12.89 | $12.91 | $12.22 | $12.42 | $11.94 | 2,556,337 |
| 2020-05-12 | $13.38 | $13.38 | $12.96 | $12.97 | $12.47 | 1,981,151 |
| 2020-05-11 | $13.32 | $13.52 | $13.10 | $13.36 | $12.85 | 2,887,818 |
| 2020-05-08 | $13.06 | $13.58 | $13.06 | $13.51 | $12.99 | 2,713,888 |
| 2020-05-07 | $12.68 | $13.09 | $12.68 | $12.89 | $12.40 | 4,098,192 |
| 2020-05-06 | $12.78 | $12.90 | $12.51 | $12.55 | $12.07 | 2,515,267 |
| 2020-05-05 | $13.00 | $13.06 | $12.73 | $12.73 | $12.24 | 2,687,141 |
| 2020-05-04 | $13.07 | $13.14 | $12.86 | $12.91 | $12.42 | 3,927,312 |
| 2020-05-01 | $13.10 | $13.26 | $12.92 | $13.17 | $12.67 | 4,082,161 |
| 2020-04-30 | $13.48 | $13.56 | $13.20 | $13.35 | $12.84 | 2,713,874 |
| 2020-04-29 | $13.73 | $13.89 | $13.63 | $13.70 | $13.17 | 2,905,665 |
| 2020-04-28 | $13.48 | $13.74 | $13.32 | $13.62 | $13.10 | 3,035,254 |
| 2020-04-27 | $13.10 | $13.32 | $12.95 | $13.24 | $12.73 | 3,223,032 |
| 2020-04-24 | $13.05 | $13.12 | $12.74 | $12.96 | $12.46 | 3,062,500 |
| 2020-04-23 | $12.88 | $13.14 | $12.77 | $12.87 | $12.38 | 7,142,186 |
| 2020-04-22 | $13.26 | $13.31 | $12.88 | $12.97 | $12.47 | 7,232,279 |
| 2020-04-21 | $13.60 | $13.79 | $12.67 | $13.10 | $12.60 | 9,787,671 |
| 2020-04-20 | $13.08 | $13.29 | $12.90 | $13.17 | $12.67 | 3,686,994 |
| 2020-04-17 | $13.18 | $13.31 | $12.91 | $13.18 | $12.67 | 4,628,700 |
| 2020-04-16 | $12.90 | $13.01 | $12.60 | $12.92 | $12.42 | 4,436,042 |
| 2020-04-15 | $12.80 | $13.20 | $12.73 | $12.83 | $12.34 | 6,737,388 |
| 2020-04-14 | $13.25 | $13.31 | $12.93 | $13.06 | $12.56 | 4,491,687 |
| 2020-04-13 | $13.02 | $13.15 | $12.77 | $12.97 | $12.47 | 4,931,243 |
| 2020-04-09 | $13.05 | $13.41 | $12.86 | $13.06 | $12.56 | 3,944,851 |
| 2020-04-08 | $12.39 | $13.05 | $12.23 | $12.94 | $12.44 | 4,608,382 |
| 2020-04-07 | $12.55 | $12.75 | $12.16 | $12.18 | $11.71 | 4,250,184 |
| 2020-04-06 | $11.87 | $12.26 | $11.61 | $12.11 | $11.65 | 4,497,210 |
| 2020-04-03 | $12.02 | $12.12 | $11.17 | $11.40 | $10.96 | 5,700,670 |
| 2020-04-02 | $11.69 | $12.22 | $11.55 | $12.20 | $11.73 | 4,315,956 |
| 2020-04-01 | $11.73 | $11.98 | $11.47 | $11.73 | $11.28 | 4,236,987 |
| 2020-03-31 | $12.20 | $12.32 | $11.97 | $12.20 | $11.73 | 4,693,037 |
| 2020-03-30 | $11.87 | $12.43 | $11.78 | $12.31 | $11.84 | 4,238,847 |
| 2020-03-27 | $12.18 | $12.37 | $11.79 | $11.82 | $11.37 | 2,957,414 |
| 2020-03-26 | $12.05 | $12.61 | $12.05 | $12.54 | $12.06 | 3,338,486 |
| 2020-03-25 | $11.70 | $12.47 | $11.49 | $11.95 | $11.49 | 4,085,399 |
| 2020-03-24 | $11.00 | $11.79 | $10.79 | $11.76 | $11.31 | 4,732,033 |
| 2020-03-23 | $10.80 | $11.10 | $10.41 | $10.57 | $10.16 | 5,892,348 |
| 2020-03-20 | $11.50 | $11.87 | $10.83 | $10.94 | $10.52 | 5,032,369 |
| 2020-03-19 | $11.54 | $11.75 | $10.92 | $11.49 | $11.05 | 4,922,905 |
| 2020-03-18 | $11.45 | $12.47 | $11.05 | $11.63 | $11.18 | 4,131,577 |
| 2020-03-17 | $11.78 | $12.72 | $11.55 | $12.23 | $11.76 | 5,116,182 |
| 2020-03-16 | $11.84 | $12.82 | $11.46 | $11.60 | $11.16 | 4,106,606 |
| 2020-03-13 | $13.04 | $13.05 | $12.04 | $12.98 | $12.48 | 3,996,585 |
| 2020-03-12 | $12.27 | $13.24 | $11.67 | $12.40 | $11.92 | 4,782,657 |
| 2020-03-11 | $13.52 | $13.52 | $12.88 | $13.08 | $12.50 | 4,769,464 |
| 2020-03-10 | $13.61 | $13.86 | $13.12 | $13.85 | $13.24 | 6,910,001 |
| 2020-03-09 | $13.06 | $13.54 | $12.51 | $13.27 | $12.68 | 9,819,769 |
| 2020-03-06 | $13.90 | $14.02 | $13.42 | $13.76 | $13.15 | 5,546,480 |
| 2020-03-05 | $14.40 | $14.65 | $14.20 | $14.33 | $13.70 | 5,682,887 |
| 2020-03-04 | $14.27 | $14.73 | $14.23 | $14.67 | $14.02 | 6,241,957 |
| 2020-03-03 | $13.85 | $14.27 | $13.76 | $13.96 | $13.34 | 8,086,465 |
| 2020-03-02 | $13.57 | $13.86 | $13.37 | $13.86 | $13.25 | 5,862,883 |
| 2020-02-28 | $13.15 | $13.52 | $12.99 | $13.52 | $12.92 | 6,314,378 |
| 2020-02-27 | $13.51 | $14.10 | $13.16 | $13.53 | $12.93 | 6,377,467 |
| 2020-02-26 | $13.81 | $14.17 | $13.63 | $13.65 | $13.05 | 6,993,041 |
| 2020-02-25 | $14.15 | $14.38 | $13.58 | $13.62 | $13.02 | 7,322,828 |
| 2020-02-24 | $14.75 | $14.80 | $14.09 | $14.18 | $13.55 | 8,635,832 |
| 2020-02-21 | $15.93 | $16.16 | $15.84 | $16.08 | $15.37 | 2,007,323 |
| 2020-02-20 | $15.89 | $16.16 | $15.79 | $15.98 | $15.28 | 1,925,134 |
| 2020-02-19 | $16.39 | $16.39 | $15.86 | $15.89 | $15.19 | 3,905,222 |
| 2020-02-18 | $16.12 | $16.38 | $16.04 | $16.35 | $15.63 | 1,754,363 |
| 2020-02-14 | $16.41 | $16.45 | $16.10 | $16.15 | $15.44 | 1,659,979 |
| 2020-02-13 | $16.30 | $16.47 | $16.20 | $16.42 | $15.70 | 1,673,647 |
| 2020-02-12 | $16.23 | $16.39 | $16.15 | $16.34 | $15.62 | 2,110,103 |
| 2020-02-11 | $15.88 | $16.27 | $15.80 | $16.19 | $15.48 | 2,277,191 |
| 2020-02-10 | $15.82 | $15.92 | $15.77 | $15.84 | $15.14 | 2,006,496 |
| 2020-02-07 | $16.08 | $16.17 | $15.78 | $15.86 | $15.16 | 2,235,941 |
| 2020-02-06 | $16.23 | $16.30 | $15.99 | $16.14 | $15.43 | 2,899,755 |
| 2020-02-05 | $15.95 | $16.16 | $15.86 | $16.12 | $15.41 | 3,845,609 |
| 2020-02-04 | $15.92 | $16.13 | $15.82 | $15.90 | $15.20 | 2,885,193 |
| 2020-02-03 | $15.72 | $15.89 | $15.70 | $15.77 | $15.07 | 3,764,854 |
| 2020-01-31 | $15.72 | $15.83 | $15.60 | $15.63 | $14.94 | 3,287,770 |
| 2020-01-30 | $15.90 | $15.99 | $15.63 | $15.82 | $15.12 | 3,352,042 |
| 2020-01-29 | $16.05 | $16.31 | $15.97 | $16.08 | $15.37 | 6,113,661 |
| 2020-01-28 | $16.26 | $16.31 | $15.52 | $15.89 | $15.19 | 10,921,030 |
| 2020-01-27 | $16.20 | $16.51 | $16.19 | $16.42 | $15.70 | 4,045,422 |
| 2020-01-24 | $16.58 | $16.66 | $16.35 | $16.43 | $15.71 | 1,959,439 |
| 2020-01-23 | $16.47 | $16.66 | $16.34 | $16.58 | $15.85 | 2,129,586 |
| 2020-01-22 | $16.50 | $16.69 | $16.41 | $16.55 | $15.82 | 1,955,692 |
| 2020-01-21 | $16.44 | $16.61 | $16.36 | $16.47 | $15.74 | 1,945,308 |
| 2020-01-17 | $16.80 | $16.81 | $16.57 | $16.59 | $15.86 | 2,555,127 |
| 2020-01-16 | $16.69 | $16.81 | $16.63 | $16.78 | $16.04 | 1,168,195 |
| 2020-01-15 | $16.56 | $16.70 | $16.45 | $16.62 | $15.89 | 1,972,860 |
| 2020-01-14 | $16.59 | $16.73 | $16.56 | $16.58 | $15.85 | 2,692,962 |
| 2020-01-13 | $16.20 | $16.60 | $16.14 | $16.57 | $15.84 | 2,906,007 |
| 2020-01-10 | $16.14 | $16.25 | $16.12 | $16.14 | $15.43 | 3,193,624 |
| 2020-01-09 | $16.12 | $16.22 | $16.09 | $16.10 | $15.39 | 3,871,470 |
| 2020-01-08 | $16.07 | $16.14 | $15.89 | $16.06 | $15.35 | 3,601,846 |
| 2020-01-07 | $16.05 | $16.23 | $15.99 | $16.05 | $15.34 | 3,001,053 |
| 2020-01-06 | $16.18 | $16.26 | $16.03 | $16.09 | $15.38 | 3,096,428 |
| 2020-01-03 | $16.35 | $16.46 | $16.25 | $16.27 | $15.55 | 2,783,926 |
| 2020-01-02 | $16.78 | $16.84 | $16.39 | $16.48 | $15.75 | 2,586,857 |
| 2019-12-31 | $16.60 | $16.71 | $16.54 | $16.65 | $15.92 | 1,955,590 |
| 2019-12-30 | $16.72 | $16.75 | $16.59 | $16.62 | $15.89 | 1,433,601 |
| 2019-12-27 | $16.81 | $16.87 | $16.68 | $16.69 | $15.95 | 1,114,331 |
| 2019-12-26 | $16.88 | $16.92 | $16.71 | $16.75 | $16.01 | 1,036,914 |
| 2019-12-24 | $16.87 | $16.87 | $16.77 | $16.85 | $16.11 | 649,901 |
| 2019-12-23 | $16.75 | $16.84 | $16.56 | $16.79 | $16.05 | 1,814,043 |
| 2019-12-20 | $16.70 | $16.85 | $16.63 | $16.74 | $16.00 | 3,302,245 |
| 2019-12-19 | $16.87 | $16.92 | $16.62 | $16.65 | $15.92 | 2,528,568 |
| 2019-12-18 | $16.85 | $16.95 | $16.78 | $16.86 | $16.12 | 2,185,812 |
| 2019-12-17 | $16.68 | $16.87 | $16.54 | $16.82 | $16.08 | 4,352,120 |
| 2019-12-16 | $16.50 | $16.71 | $16.45 | $16.64 | $15.91 | 3,124,797 |
| 2019-12-13 | $16.65 | $16.67 | $16.45 | $16.50 | $15.77 | 2,311,701 |
| 2019-12-12 | $16.63 | $16.73 | $16.45 | $16.69 | $15.95 | 3,547,448 |
| 2019-12-11 | $16.47 | $16.72 | $16.42 | $16.69 | $15.88 | 2,045,426 |
| 2019-12-10 | $16.51 | $16.54 | $16.39 | $16.44 | $15.64 | 1,917,136 |
| 2019-12-09 | $16.65 | $16.72 | $16.56 | $16.57 | $15.77 | 2,020,343 |
| 2019-12-06 | $16.73 | $16.80 | $16.63 | $16.66 | $15.85 | 1,685,235 |
| 2019-12-05 | $16.32 | $16.60 | $16.32 | $16.56 | $15.76 | 2,878,890 |
| 2019-12-04 | $16.39 | $16.46 | $16.33 | $16.33 | $15.54 | 2,464,400 |
| 2019-12-03 | $16.21 | $16.36 | $16.09 | $16.36 | $15.57 | 2,376,285 |
| 2019-12-02 | $16.36 | $16.46 | $16.28 | $16.32 | $15.53 | 2,766,941 |
| 2019-11-29 | $16.38 | $16.44 | $16.25 | $16.27 | $15.48 | 709,899 |
| 2019-11-27 | $16.28 | $16.43 | $16.24 | $16.36 | $15.57 | 2,279,389 |
| 2019-11-26 | $15.89 | $16.23 | $15.89 | $16.20 | $15.42 | 2,662,462 |
| 2019-11-25 | $16.01 | $16.09 | $15.91 | $15.96 | $15.19 | 4,807,347 |
| 2019-11-22 | $16.05 | $16.10 | $15.85 | $15.97 | $15.20 | 4,674,867 |
| 2019-11-21 | $16.06 | $16.17 | $15.96 | $16.02 | $15.24 | 3,750,709 |
| 2019-11-20 | $16.38 | $16.48 | $15.98 | $15.98 | $15.21 | 11,330,049 |
| 2019-11-19 | $16.49 | $16.53 | $16.42 | $16.42 | $15.63 | 3,623,976 |
| 2019-11-18 | $16.51 | $16.64 | $16.49 | $16.50 | $15.70 | 2,389,906 |
| 2019-11-15 | $16.61 | $16.64 | $16.48 | $16.56 | $15.76 | 2,107,630 |
| 2019-11-14 | $16.55 | $16.67 | $16.53 | $16.57 | $15.77 | 3,084,633 |
| 2019-11-13 | $16.41 | $16.62 | $16.34 | $16.58 | $15.78 | 3,227,397 |
| 2019-11-12 | $16.27 | $16.43 | $16.18 | $16.40 | $15.61 | 3,156,532 |
| 2019-11-11 | $16.10 | $16.33 | $16.09 | $16.27 | $15.48 | 3,121,057 |
| 2019-11-08 | $15.99 | $16.17 | $15.99 | $16.15 | $15.37 | 3,577,930 |
| 2019-11-07 | $16.16 | $16.18 | $15.97 | $16.04 | $15.26 | 3,528,837 |
| 2019-11-06 | $15.94 | $16.11 | $15.84 | $16.10 | $15.32 | 2,734,632 |
| 2019-11-05 | $15.87 | $16.02 | $15.85 | $15.99 | $15.22 | 2,678,356 |
| 2019-11-04 | $15.71 | $15.91 | $15.59 | $15.89 | $15.12 | 2,906,564 |
| 2019-11-01 | $15.78 | $15.84 | $15.58 | $15.65 | $14.89 | 2,798,619 |
| 2019-10-31 | $15.54 | $15.67 | $15.38 | $15.66 | $14.90 | 2,321,341 |
| 2019-10-30 | $15.51 | $15.55 | $15.38 | $15.52 | $14.77 | 2,414,410 |
| 2019-10-29 | $15.65 | $15.76 | $15.54 | $15.56 | $14.81 | 2,381,428 |
| 2019-10-28 | $15.69 | $15.74 | $15.56 | $15.73 | $14.97 | 2,201,750 |
| 2019-10-25 | $15.40 | $15.68 | $15.40 | $15.61 | $14.85 | 3,496,712 |
| 2019-10-24 | $15.66 | $15.71 | $15.41 | $15.42 | $14.67 | 6,724,217 |
| 2019-10-23 | $15.32 | $15.64 | $15.32 | $15.64 | $14.88 | 5,546,058 |
| 2019-10-22 | $14.93 | $15.88 | $14.79 | $15.34 | $14.60 | 12,370,801 |
| 2019-10-21 | $14.84 | $15.07 | $14.80 | $14.88 | $14.16 | 4,560,694 |
| 2019-10-18 | $14.61 | $14.74 | $14.58 | $14.67 | $13.96 | 3,948,423 |
| 2019-10-17 | $14.55 | $14.69 | $14.55 | $14.63 | $13.92 | 2,195,907 |
| 2019-10-16 | $14.43 | $14.71 | $14.39 | $14.55 | $13.85 | 3,228,471 |
| 2019-10-15 | $14.66 | $14.66 | $14.46 | $14.46 | $13.76 | 2,202,244 |
| 2019-10-14 | $14.55 | $14.66 | $14.48 | $14.59 | $13.88 | 2,310,902 |
| 2019-10-11 | $14.50 | $14.73 | $14.40 | $14.58 | $13.87 | 2,714,461 |
| 2019-10-10 | $14.23 | $14.39 | $14.22 | $14.32 | $13.63 | 2,932,589 |
| 2019-10-09 | $14.15 | $14.30 | $14.06 | $14.21 | $13.52 | 4,505,860 |
| 2019-10-08 | $14.19 | $14.25 | $14.06 | $14.07 | $13.39 | 4,869,098 |
| 2019-10-07 | $14.34 | $14.43 | $14.27 | $14.32 | $13.63 | 2,835,189 |
| 2019-10-04 | $14.28 | $14.41 | $14.17 | $14.38 | $13.68 | 1,638,058 |
| 2019-10-03 | $14.29 | $14.40 | $14.10 | $14.29 | $13.60 | 2,141,365 |
| 2019-10-02 | $14.31 | $14.44 | $14.25 | $14.36 | $13.67 | 3,140,611 |
| 2019-10-01 | $14.83 | $14.88 | $14.41 | $14.42 | $13.72 | 2,288,347 |
| 2019-09-30 | $14.66 | $14.82 | $14.58 | $14.75 | $14.04 | 3,623,411 |
| 2019-09-27 | $14.43 | $14.77 | $14.30 | $14.67 | $13.96 | 5,212,527 |
| 2019-09-26 | $14.31 | $14.38 | $14.10 | $14.19 | $13.50 | 5,998,716 |
| 2019-09-25 | $14.14 | $14.28 | $13.80 | $14.04 | $13.36 | 5,450,370 |
| 2019-09-24 | $14.28 | $14.39 | $14.00 | $14.02 | $13.34 | 5,982,105 |
| 2019-09-23 | $14.24 | $14.36 | $14.12 | $14.20 | $13.51 | 10,771,796 |
| 2019-09-20 | $14.22 | $14.53 | $14.21 | $14.30 | $13.61 | 4,127,602 |
| 2019-09-19 | $14.35 | $14.40 | $14.13 | $14.21 | $13.52 | 3,958,837 |
| 2019-09-18 | $14.25 | $14.40 | $14.23 | $14.33 | $13.64 | 3,177,625 |
| 2019-09-17 | $14.02 | $14.30 | $13.89 | $14.26 | $13.57 | 5,205,796 |
| 2019-09-16 | $14.15 | $14.24 | $13.99 | $14.10 | $13.42 | 3,075,935 |
| 2019-09-13 | $14.15 | $14.41 | $14.14 | $14.25 | $13.56 | 3,410,652 |
| 2019-09-12 | $14.08 | $14.24 | $13.91 | $14.08 | $13.40 | 1,758,244 |
| 2019-09-11 | $13.86 | $14.08 | $13.79 | $14.08 | $13.33 | 2,421,958 |
| 2019-09-10 | $13.69 | $13.85 | $13.69 | $13.81 | $13.07 | 3,637,737 |
| 2019-09-09 | $13.94 | $13.99 | $13.63 | $13.72 | $12.99 | 3,338,570 |
| 2019-09-06 | $13.82 | $13.90 | $13.76 | $13.89 | $13.15 | 2,436,731 |
| 2019-09-05 | $13.78 | $13.87 | $13.69 | $13.80 | $13.06 | 3,375,637 |
| 2019-09-04 | $13.62 | $13.75 | $13.48 | $13.66 | $12.93 | 3,521,329 |
| 2019-09-03 | $13.73 | $13.74 | $13.51 | $13.55 | $12.83 | 2,519,985 |
| 2019-08-30 | $13.91 | $14.07 | $13.81 | $13.81 | $13.07 | 2,651,984 |
| 2019-08-29 | $13.62 | $13.84 | $13.58 | $13.81 | $13.07 | 2,041,356 |
| 2019-08-28 | $13.34 | $13.58 | $13.34 | $13.50 | $12.78 | 2,680,907 |
| 2019-08-27 | $13.49 | $13.61 | $13.34 | $13.44 | $12.72 | 3,768,868 |
| 2019-08-26 | $13.25 | $13.44 | $13.22 | $13.42 | $12.70 | 2,739,949 |
| 2019-08-23 | $13.37 | $13.51 | $13.10 | $13.16 | $12.46 | 3,375,885 |
| 2019-08-22 | $13.39 | $13.51 | $13.34 | $13.40 | $12.68 | 2,664,398 |
| 2019-08-21 | $13.27 | $13.44 | $13.22 | $13.35 | $12.64 | 3,124,123 |
| 2019-08-20 | $12.99 | $13.37 | $12.99 | $13.19 | $12.49 | 4,879,010 |
| 2019-08-19 | $13.09 | $13.13 | $12.95 | $13.01 | $12.31 | 2,396,924 |
| 2019-08-16 | $12.82 | $12.99 | $12.62 | $12.94 | $12.25 | 2,908,786 |
| 2019-08-15 | $12.83 | $12.97 | $12.76 | $12.80 | $12.12 | 4,595,996 |
| 2019-08-14 | $13.00 | $13.12 | $12.67 | $12.75 | $12.07 | 4,004,745 |
| 2019-08-13 | $13.03 | $13.36 | $12.98 | $13.21 | $12.50 | 4,976,924 |
| 2019-08-12 | $13.34 | $13.37 | $12.98 | $13.05 | $12.35 | 4,864,000 |
| 2019-08-09 | $14.04 | $14.04 | $13.38 | $13.45 | $12.73 | 7,608,401 |
| 2019-08-08 | $14.65 | $14.65 | $14.03 | $14.07 | $13.32 | 6,934,263 |
| 2019-08-07 | $14.38 | $14.64 | $14.29 | $14.62 | $13.84 | 2,421,894 |
| 2019-08-06 | $14.43 | $14.61 | $14.35 | $14.52 | $13.74 | 2,631,978 |
| 2019-08-05 | $14.50 | $14.60 | $14.26 | $14.37 | $13.60 | 2,748,997 |
| 2019-08-02 | $14.60 | $14.70 | $14.43 | $14.69 | $13.91 | 2,891,114 |
| 2019-08-01 | $14.81 | $14.97 | $14.51 | $14.60 | $13.82 | 3,642,757 |
| 2019-07-31 | $15.16 | $15.32 | $14.85 | $14.86 | $14.07 | 3,366,082 |
| 2019-07-30 | $15.11 | $15.23 | $15.03 | $15.20 | $14.39 | 4,029,012 |
| 2019-07-29 | $15.16 | $15.24 | $15.11 | $15.19 | $14.38 | 3,299,747 |
| 2019-07-26 | $15.00 | $15.22 | $14.91 | $15.16 | $14.35 | 2,967,139 |
| 2019-07-25 | $15.22 | $15.32 | $14.96 | $15.03 | $14.23 | 4,834,929 |
| 2019-07-24 | $15.08 | $15.43 | $15.08 | $15.19 | $14.38 | 7,846,958 |
| 2019-07-23 | $15.00 | $15.58 | $14.85 | $15.08 | $14.27 | 15,122,884 |
| 2019-07-22 | $14.32 | $14.39 | $13.98 | $14.23 | $13.47 | 6,044,182 |
| 2019-07-19 | $13.92 | $14.33 | $13.91 | $14.25 | $13.49 | 3,389,540 |
| 2019-07-18 | $13.88 | $13.97 | $13.79 | $13.90 | $13.16 | 2,983,318 |
| 2019-07-17 | $14.11 | $14.14 | $13.89 | $13.92 | $13.18 | 3,037,204 |
| 2019-07-16 | $13.93 | $14.24 | $13.93 | $14.12 | $13.37 | 2,163,913 |
| 2019-07-15 | $14.08 | $14.19 | $13.80 | $13.92 | $13.18 | 2,248,374 |
| 2019-07-12 | $14.08 | $14.21 | $13.98 | $14.17 | $13.41 | 1,515,984 |
| 2019-07-11 | $14.10 | $14.22 | $14.04 | $14.12 | $13.37 | 6,133,358 |
| 2019-07-10 | $14.15 | $14.25 | $14.02 | $14.04 | $13.29 | 1,716,271 |
| 2019-07-09 | $14.20 | $14.21 | $14.04 | $14.11 | $13.36 | 2,137,161 |
| 2019-07-08 | $14.23 | $14.33 | $14.15 | $14.20 | $13.44 | 1,741,058 |
| 2019-07-05 | $14.15 | $14.28 | $14.08 | $14.27 | $13.51 | 1,195,093 |
| 2019-07-03 | $14.14 | $14.25 | $14.14 | $14.21 | $13.45 | 976,118 |
| 2019-07-02 | $14.07 | $14.17 | $14.00 | $14.11 | $13.36 | 2,336,310 |
| 2019-07-01 | $14.14 | $14.36 | $13.89 | $14.07 | $13.32 | 3,540,777 |
| 2019-06-28 | $13.72 | $14.09 | $13.72 | $13.98 | $13.23 | 4,945,792 |
| 2019-06-27 | $13.42 | $13.77 | $13.38 | $13.71 | $12.98 | 3,234,397 |
| 2019-06-26 | $13.57 | $13.66 | $13.33 | $13.36 | $12.65 | 2,647,700 |
| 2019-06-25 | $13.46 | $13.71 | $13.45 | $13.57 | $12.84 | 3,186,455 |
| 2019-06-24 | $13.61 | $13.63 | $13.45 | $13.48 | $12.76 | 2,463,085 |
| 2019-06-21 | $13.83 | $13.86 | $13.64 | $13.64 | $12.91 | 2,923,967 |
| 2019-06-20 | $14.02 | $14.03 | $13.75 | $13.84 | $13.10 | 2,413,556 |
| 2019-06-19 | $14.04 | $14.10 | $13.80 | $13.90 | $13.16 | 2,782,245 |
| 2019-06-18 | $13.95 | $14.14 | $13.88 | $14.04 | $13.29 | 2,150,575 |
| 2019-06-17 | $14.03 | $14.05 | $13.87 | $13.88 | $13.14 | 2,367,673 |
| 2019-06-14 | $14.00 | $14.08 | $13.81 | $13.91 | $13.17 | 1,983,130 |
| 2019-06-13 | $13.92 | $14.06 | $13.75 | $14.05 | $13.30 | 3,099,562 |
| 2019-06-12 | $14.07 | $14.09 | $13.84 | $13.94 | $13.13 | 3,932,544 |
| 2019-06-11 | $14.11 | $14.20 | $14.01 | $14.09 | $13.27 | 2,819,454 |
| 2019-06-10 | $14.25 | $14.30 | $13.90 | $14.04 | $13.22 | 4,104,173 |
| 2019-06-07 | $14.10 | $14.34 | $14.05 | $14.21 | $13.38 | 7,830,094 |
| 2019-06-06 | $13.95 | $14.11 | $13.94 | $14.02 | $13.20 | 3,758,534 |
| 2019-06-05 | $13.98 | $14.09 | $13.79 | $13.98 | $13.16 | 5,045,901 |
| 2019-06-04 | $13.32 | $13.91 | $13.14 | $13.89 | $13.08 | 9,079,606 |
| 2019-06-03 | $13.02 | $13.28 | $13.01 | $13.24 | $12.47 | 3,125,739 |
| 2019-05-31 | $12.76 | $13.01 | $12.76 | $13.00 | $12.24 | 3,362,478 |
| 2019-05-30 | $12.83 | $13.01 | $12.78 | $12.91 | $12.16 | 2,878,936 |
| 2019-05-29 | $12.63 | $12.84 | $12.62 | $12.80 | $12.05 | 3,743,661 |
| 2019-05-28 | $12.82 | $12.87 | $12.70 | $12.72 | $11.98 | 1,731,843 |
| 2019-05-24 | $12.75 | $12.91 | $12.71 | $12.79 | $12.04 | 2,445,738 |
| 2019-05-23 | $12.73 | $12.79 | $12.63 | $12.70 | $11.96 | 3,119,813 |
| 2019-05-22 | $13.05 | $13.16 | $12.79 | $12.84 | $12.09 | 2,243,008 |
| 2019-05-21 | $12.85 | $13.09 | $12.85 | $13.05 | $12.29 | 2,538,542 |
| 2019-05-20 | $12.95 | $13.08 | $12.78 | $12.81 | $12.06 | 3,944,354 |
| 2019-05-17 | $13.49 | $13.50 | $13.09 | $13.11 | $12.34 | 4,855,866 |
| 2019-05-16 | $13.49 | $13.62 | $13.47 | $13.55 | $12.76 | 2,591,221 |
| 2019-05-15 | $13.35 | $13.56 | $13.31 | $13.44 | $12.65 | 2,980,285 |
| 2019-05-14 | $13.53 | $13.62 | $13.41 | $13.41 | $12.63 | 2,389,686 |
| 2019-05-13 | $13.43 | $13.56 | $13.39 | $13.52 | $12.73 | 2,456,200 |
| 2019-05-10 | $13.49 | $13.68 | $13.43 | $13.66 | $12.86 | 2,217,050 |
| 2019-05-09 | $13.43 | $13.61 | $13.31 | $13.56 | $12.77 | 2,783,414 |
| 2019-05-08 | $13.59 | $13.75 | $13.55 | $13.55 | $12.76 | 3,004,941 |
| 2019-05-07 | $13.77 | $13.88 | $13.56 | $13.65 | $12.85 | 4,173,255 |
| 2019-05-06 | $13.86 | $14.06 | $13.81 | $13.92 | $13.11 | 5,854,494 |
| 2019-05-03 | $13.90 | $14.13 | $13.85 | $14.07 | $13.25 | 4,442,909 |
| 2019-05-02 | $13.65 | $13.86 | $13.59 | $13.80 | $12.99 | 4,701,144 |
| 2019-05-01 | $13.94 | $13.97 | $13.68 | $13.70 | $12.90 | 2,594,072 |
| 2019-04-30 | $13.73 | $13.98 | $13.69 | $13.88 | $13.07 | 3,535,995 |
| 2019-04-29 | $13.91 | $14.00 | $13.70 | $13.73 | $12.93 | 4,111,659 |
| 2019-04-26 | $13.71 | $14.00 | $13.71 | $13.92 | $13.11 | 4,185,188 |
| 2019-04-25 | $13.65 | $13.86 | $13.62 | $13.62 | $12.82 | 5,034,463 |
| 2019-04-24 | $13.82 | $14.04 | $13.64 | $13.70 | $12.90 | 6,532,837 |
| 2019-04-23 | $13.35 | $13.97 | $13.29 | $13.83 | $13.02 | 14,392,530 |
| 2019-04-22 | $12.97 | $13.00 | $12.82 | $12.98 | $12.22 | 4,729,235 |
| 2019-04-18 | $12.86 | $12.99 | $12.80 | $12.93 | $12.17 | 2,669,574 |
| 2019-04-17 | $13.02 | $13.07 | $12.82 | $12.86 | $12.11 | 3,512,985 |
| 2019-04-16 | $12.88 | $13.03 | $12.59 | $13.02 | $12.26 | 5,513,383 |
| 2019-04-15 | $13.21 | $13.22 | $13.06 | $13.13 | $12.36 | 2,996,014 |
| 2019-04-12 | $12.97 | $13.20 | $12.94 | $13.17 | $12.40 | 2,631,408 |
| 2019-04-11 | $12.81 | $13.05 | $12.73 | $12.90 | $12.15 | 4,900,617 |
| 2019-04-10 | $12.72 | $12.85 | $12.58 | $12.77 | $12.02 | 3,875,467 |
| 2019-04-09 | $12.59 | $12.76 | $12.47 | $12.64 | $11.90 | 5,824,459 |
| 2019-04-08 | $12.65 | $12.69 | $12.41 | $12.64 | $11.90 | 13,751,311 |
| 2019-04-05 | $12.93 | $12.98 | $12.60 | $12.65 | $11.91 | 13,154,921 |
| 2019-04-04 | $12.85 | $13.02 | $12.79 | $12.93 | $12.17 | 4,156,793 |
| 2019-04-03 | $12.81 | $12.87 | $12.70 | $12.83 | $12.08 | 2,538,060 |
| 2019-04-02 | $12.82 | $12.84 | $12.68 | $12.72 | $11.98 | 2,616,112 |
| 2019-04-01 | $12.73 | $12.79 | $12.63 | $12.78 | $12.03 | 2,700,907 |
| 2019-03-29 | $12.67 | $12.72 | $12.49 | $12.63 | $11.89 | 4,456,303 |
| 2019-03-28 | $12.49 | $12.64 | $12.44 | $12.62 | $11.88 | 2,368,780 |
| 2019-03-27 | $12.53 | $12.69 | $12.47 | $12.48 | $11.75 | 3,059,680 |
| 2019-03-26 | $12.38 | $12.55 | $12.37 | $12.51 | $11.78 | 3,009,932 |
| 2019-03-25 | $12.26 | $12.38 | $12.18 | $12.29 | $11.57 | 2,416,050 |
| 2019-03-22 | $12.62 | $12.65 | $12.31 | $12.31 | $11.59 | 2,293,186 |
| 2019-03-21 | $12.46 | $12.73 | $12.45 | $12.65 | $11.91 | 1,842,792 |
| 2019-03-20 | $12.56 | $12.64 | $12.22 | $12.47 | $11.74 | 4,533,203 |
| 2019-03-19 | $12.84 | $12.84 | $12.54 | $12.57 | $11.84 | 3,128,385 |
| 2019-03-18 | $12.46 | $12.80 | $12.44 | $12.79 | $12.04 | 5,490,416 |
| 2019-03-15 | $12.49 | $12.62 | $12.43 | $12.48 | $11.75 | 5,885,378 |
| 2019-03-14 | $12.50 | $12.57 | $12.40 | $12.48 | $11.75 | 3,823,204 |
| 2019-03-13 | $12.48 | $12.66 | $12.40 | $12.54 | $11.74 | 4,642,692 |
| 2019-03-12 | $12.43 | $12.54 | $12.41 | $12.45 | $11.65 | 3,008,548 |
| 2019-03-11 | $12.23 | $12.43 | $12.18 | $12.39 | $11.60 | 2,398,698 |
| 2019-03-08 | $12.19 | $12.22 | $12.08 | $12.21 | $11.43 | 2,688,026 |
| 2019-03-07 | $12.37 | $12.37 | $12.06 | $12.26 | $11.47 | 3,720,769 |
| 2019-03-06 | $12.43 | $12.52 | $12.31 | $12.37 | $11.58 | 3,925,152 |
| 2019-03-05 | $12.30 | $12.46 | $12.30 | $12.40 | $11.61 | 3,354,807 |
| 2019-03-04 | $12.26 | $12.36 | $12.13 | $12.33 | $11.54 | 3,453,703 |
| 2019-03-01 | $12.28 | $12.38 | $12.19 | $12.21 | $11.43 | 3,382,454 |
| 2019-02-28 | $12.20 | $12.29 | $12.08 | $12.18 | $11.40 | 3,620,687 |
| 2019-02-27 | $12.18 | $12.36 | $12.14 | $12.24 | $11.46 | 4,000,838 |
| 2019-02-26 | $12.49 | $12.60 | $12.25 | $12.27 | $11.48 | 5,248,932 |
| 2019-02-25 | $12.74 | $12.74 | $12.52 | $12.55 | $11.75 | 2,633,075 |
| 2019-02-22 | $12.71 | $12.71 | $12.56 | $12.70 | $11.89 | 3,448,220 |
| 2019-02-21 | $12.66 | $12.80 | $12.59 | $12.64 | $11.83 | 3,701,162 |
| 2019-02-20 | $12.63 | $12.87 | $12.57 | $12.78 | $11.96 | 4,145,225 |
| 2019-02-19 | $12.60 | $12.75 | $12.54 | $12.67 | $11.86 | 2,187,562 |
| 2019-02-15 | $12.60 | $12.68 | $12.52 | $12.63 | $11.82 | 2,819,567 |
| 2019-02-14 | $12.55 | $12.61 | $12.46 | $12.51 | $11.71 | 2,865,341 |
| 2019-02-13 | $12.64 | $12.72 | $12.55 | $12.64 | $11.83 | 2,849,949 |
| 2019-02-12 | $12.34 | $12.62 | $12.34 | $12.58 | $11.77 | 3,562,855 |
| 2019-02-11 | $12.19 | $12.31 | $12.18 | $12.24 | $11.46 | 2,799,543 |
| 2019-02-08 | $12.22 | $12.28 | $12.09 | $12.18 | $11.40 | 2,202,284 |
| 2019-02-07 | $12.33 | $12.37 | $12.16 | $12.29 | $11.50 | 5,403,501 |
| 2019-02-06 | $12.33 | $12.58 | $12.33 | $12.40 | $11.61 | 4,272,415 |
| 2019-02-05 | $12.35 | $12.40 | $12.20 | $12.38 | $11.59 | 5,178,737 |
| 2019-02-04 | $12.25 | $12.30 | $12.13 | $12.27 | $11.48 | 3,812,122 |
| 2019-02-01 | $12.13 | $12.35 | $12.02 | $12.29 | $11.50 | 6,641,844 |
| 2019-01-31 | $11.92 | $12.17 | $11.89 | $12.07 | $11.30 | 5,068,715 |
| 2019-01-30 | $12.32 | $12.37 | $11.94 | $12.03 | $11.26 | 7,956,906 |
| 2019-01-29 | $12.74 | $13.19 | $12.18 | $12.19 | $11.41 | 11,231,551 |
| 2019-01-28 | $12.08 | $12.19 | $11.98 | $12.19 | $11.41 | 8,997,074 |
| 2019-01-25 | $12.16 | $12.32 | $12.12 | $12.17 | $11.39 | 5,168,170 |
| 2019-01-24 | $12.02 | $12.23 | $11.98 | $12.08 | $11.31 | 5,881,950 |
| 2019-01-23 | $11.98 | $12.04 | $11.83 | $12.01 | $11.24 | 3,649,919 |
| 2019-01-22 | $11.88 | $12.01 | $11.79 | $11.91 | $11.15 | 3,817,379 |
| 2019-01-18 | $11.72 | $12.02 | $11.68 | $11.91 | $11.15 | 4,078,269 |
| 2019-01-17 | $11.53 | $11.72 | $11.51 | $11.66 | $10.91 | 3,667,923 |
| 2019-01-16 | $11.52 | $11.66 | $11.46 | $11.53 | $10.79 | 3,700,858 |
| 2019-01-15 | $11.43 | $11.56 | $11.34 | $11.55 | $10.81 | 3,920,411 |
| 2019-01-14 | $11.53 | $11.56 | $11.35 | $11.49 | $10.75 | 4,432,118 |
| 2019-01-11 | $11.35 | $11.61 | $11.30 | $11.59 | $10.85 | 4,715,502 |
| 2019-01-10 | $10.99 | $11.46 | $10.96 | $11.34 | $10.61 | 6,402,079 |
| 2019-01-09 | $10.96 | $11.21 | $10.96 | $11.06 | $10.35 | 5,295,491 |
| 2019-01-08 | $10.95 | $11.03 | $10.80 | $10.98 | $10.28 | 5,291,430 |
| 2019-01-07 | $10.89 | $11.04 | $10.78 | $10.84 | $10.15 | 6,577,103 |
| 2019-01-04 | $10.76 | $10.96 | $10.74 | $10.88 | $10.18 | 3,170,765 |
| 2019-01-03 | $10.78 | $10.83 | $10.60 | $10.64 | $9.96 | 3,437,166 |
| 2019-01-02 | $10.54 | $10.97 | $10.54 | $10.79 | $10.10 | 3,757,045 |
| 2018-12-31 | $10.59 | $10.70 | $10.40 | $10.64 | $9.96 | 3,448,273 |
| 2018-12-28 | $10.86 | $10.89 | $10.55 | $10.59 | $9.91 | 3,324,655 |
| 2018-12-27 | $10.45 | $10.81 | $10.41 | $10.81 | $10.12 | 5,093,830 |
| 2018-12-26 | $10.25 | $10.64 | $10.13 | $10.62 | $9.94 | 5,739,487 |
| 2018-12-24 | $10.27 | $10.35 | $10.13 | $10.17 | $9.52 | 3,136,713 |
| 2018-12-21 | $10.36 | $10.50 | $10.30 | $10.31 | $9.65 | 5,469,513 |
| 2018-12-20 | $10.46 | $10.63 | $10.28 | $10.34 | $9.68 | 5,873,097 |
| 2018-12-19 | $10.65 | $10.93 | $10.47 | $10.53 | $9.86 | 7,053,572 |
| 2018-12-18 | $10.86 | $11.02 | $10.63 | $10.64 | $9.96 | 13,077,994 |
| 2018-12-17 | $11.04 | $11.04 | $10.80 | $10.83 | $10.14 | 4,745,578 |
| 2018-12-14 | $10.84 | $11.17 | $10.84 | $11.07 | $10.36 | 3,532,356 |
| 2018-12-13 | $11.11 | $11.14 | $10.87 | $10.93 | $10.23 | 3,231,052 |
| 2018-12-12 | $11.22 | $11.37 | $11.11 | $11.13 | $10.35 | 4,304,666 |
| 2018-12-11 | $11.40 | $11.46 | $11.07 | $11.10 | $10.32 | 3,655,232 |
| 2018-12-10 | $11.42 | $11.55 | $11.20 | $11.27 | $10.48 | 4,039,294 |
| 2018-12-07 | $11.47 | $11.56 | $11.16 | $11.40 | $10.60 | 7,618,819 |
| 2018-12-06 | $11.19 | $11.49 | $11.16 | $11.46 | $10.65 | 5,741,019 |
| 2018-12-04 | $11.77 | $11.82 | $11.33 | $11.38 | $10.58 | 4,471,609 |
| 2018-12-03 | $12.17 | $12.18 | $11.71 | $11.81 | $10.98 | 4,126,140 |
| 2018-11-30 | $11.68 | $12.02 | $11.67 | $11.99 | $11.15 | 3,453,633 |
| 2018-11-29 | $11.77 | $11.87 | $11.58 | $11.74 | $10.91 | 4,797,275 |
| 2018-11-28 | $11.62 | $11.77 | $11.47 | $11.76 | $10.93 | 6,722,243 |
| 2018-11-27 | $11.81 | $11.94 | $11.63 | $11.65 | $10.83 | 6,428,943 |
| 2018-11-26 | $11.88 | $12.04 | $11.85 | $11.90 | $11.06 | 3,529,694 |
| 2018-11-23 | $11.68 | $11.90 | $11.68 | $11.77 | $10.94 | 1,991,830 |
| 2018-11-21 | $11.85 | $11.88 | $11.73 | $11.76 | $10.93 | 6,093,726 |
| 2018-11-20 | $11.45 | $11.97 | $11.27 | $11.76 | $10.93 | 9,788,903 |
| 2018-11-19 | $11.64 | $11.76 | $11.52 | $11.59 | $10.77 | 2,267,551 |
| 2018-11-16 | $11.48 | $11.75 | $11.47 | $11.68 | $10.86 | 2,826,510 |
| 2018-11-15 | $11.17 | $11.57 | $11.17 | $11.54 | $10.73 | 3,206,557 |
| 2018-11-14 | $11.50 | $11.66 | $11.26 | $11.27 | $10.48 | 3,674,493 |
| 2018-11-13 | $11.38 | $11.53 | $11.27 | $11.38 | $10.58 | 5,945,978 |
| 2018-11-12 | $11.63 | $11.71 | $11.39 | $11.43 | $10.62 | 4,600,244 |
| 2018-11-09 | $11.80 | $11.86 | $11.51 | $11.65 | $10.83 | 8,218,983 |
| 2018-11-08 | $11.70 | $11.85 | $11.69 | $11.80 | $10.97 | 7,544,809 |
| 2018-11-07 | $11.81 | $11.86 | $11.53 | $11.74 | $10.91 | 5,513,905 |
| 2018-11-06 | $11.23 | $11.84 | $11.23 | $11.69 | $10.87 | 11,265,673 |
| 2018-11-05 | $11.34 | $11.45 | $11.14 | $11.29 | $10.49 | 6,940,704 |
| 2018-11-02 | $11.34 | $11.54 | $11.28 | $11.34 | $10.54 | 4,893,567 |
| 2018-11-01 | $11.08 | $11.38 | $11.04 | $11.25 | $10.46 | 5,811,320 |
| 2018-10-31 | $11.19 | $11.36 | $10.99 | $11.01 | $10.23 | 5,583,760 |
| 2018-10-30 | $10.70 | $11.23 | $10.66 | $11.19 | $10.40 | 6,617,778 |
| 2018-10-29 | $10.97 | $11.15 | $10.62 | $10.68 | $9.93 | 9,227,224 |
| 2018-10-26 | $10.60 | $11.06 | $10.36 | $10.95 | $10.18 | 11,299,022 |
| 2018-10-25 | $10.50 | $10.88 | $10.41 | $10.51 | $9.77 | 11,301,962 |
| 2018-10-24 | $10.58 | $11.08 | $10.35 | $10.55 | $9.81 | 15,592,145 |
| 2018-10-23 | $11.66 | $11.66 | $10.04 | $10.59 | $9.84 | 23,145,401 |
| 2018-10-22 | $12.77 | $12.77 | $12.22 | $12.32 | $11.45 | 5,263,878 |
| 2018-10-19 | $12.76 | $12.86 | $12.61 | $12.71 | $11.81 | 2,717,745 |
| 2018-10-18 | $12.80 | $12.92 | $12.53 | $12.76 | $11.86 | 3,732,422 |
| 2018-10-17 | $13.00 | $13.03 | $12.73 | $12.93 | $12.02 | 2,861,705 |
| 2018-10-16 | $12.65 | $13.09 | $12.61 | $13.06 | $12.14 | 3,984,886 |
| 2018-10-15 | $12.59 | $12.78 | $12.59 | $12.61 | $11.72 | 2,564,174 |
| 2018-10-12 | $12.86 | $12.88 | $12.46 | $12.66 | $11.77 | 4,048,262 |
| 2018-10-11 | $12.72 | $12.90 | $12.62 | $12.73 | $11.83 | 4,191,318 |
| 2018-10-10 | $13.04 | $13.12 | $12.71 | $12.72 | $11.82 | 5,466,606 |
| 2018-10-09 | $13.43 | $13.45 | $12.97 | $13.14 | $12.21 | 6,757,177 |
| 2018-10-08 | $13.76 | $13.78 | $13.44 | $13.53 | $12.58 | 3,449,354 |
| 2018-10-05 | $13.83 | $13.99 | $13.70 | $13.78 | $12.81 | 3,171,010 |
| 2018-10-04 | $13.77 | $13.92 | $13.64 | $13.91 | $12.93 | 2,060,068 |
| 2018-10-03 | $14.11 | $14.15 | $13.76 | $13.78 | $12.81 | 4,676,214 |
| 2018-10-02 | $14.05 | $14.14 | $13.96 | $14.06 | $13.07 | 1,504,251 |
| 2018-10-01 | $14.09 | $14.15 | $13.99 | $14.05 | $13.06 | 1,584,595 |
| 2018-09-28 | $14.00 | $14.09 | $13.92 | $14.01 | $13.02 | 3,113,647 |
| 2018-09-27 | $14.13 | $14.16 | $13.99 | $14.00 | $13.01 | 2,143,830 |
| 2018-09-26 | $14.05 | $14.38 | $14.01 | $14.09 | $13.10 | 2,563,358 |
| 2018-09-25 | $14.35 | $14.48 | $14.00 | $14.05 | $13.06 | 3,855,972 |
| 2018-09-24 | $14.66 | $14.72 | $14.27 | $14.36 | $13.35 | 3,385,660 |
| 2018-09-21 | $14.80 | $14.80 | $14.61 | $14.69 | $13.65 | 2,558,985 |
| 2018-09-20 | $14.81 | $14.83 | $14.57 | $14.78 | $13.74 | 1,824,403 |
| 2018-09-19 | $14.74 | $14.86 | $14.71 | $14.73 | $13.69 | 2,590,114 |
| 2018-09-18 | $14.38 | $14.75 | $14.33 | $14.69 | $13.65 | 3,272,271 |
| 2018-09-17 | $14.42 | $14.54 | $14.29 | $14.31 | $13.30 | 1,780,044 |
| 2018-09-14 | $14.25 | $14.50 | $14.22 | $14.44 | $13.42 | 2,026,675 |
| 2018-09-13 | $14.16 | $14.33 | $14.13 | $14.28 | $13.27 | 2,106,226 |
| 2018-09-12 | $14.13 | $14.21 | $14.09 | $14.13 | $13.07 | 5,208,012 |
| 2018-09-11 | $14.20 | $14.27 | $14.07 | $14.13 | $13.07 | 3,611,511 |
| 2018-09-10 | $14.15 | $14.27 | $14.14 | $14.24 | $13.17 | 2,019,361 |
| 2018-09-07 | $14.33 | $14.33 | $14.12 | $14.13 | $13.07 | 1,924,145 |
| 2018-09-06 | $14.56 | $14.64 | $14.32 | $14.34 | $13.26 | 2,965,067 |
| 2018-09-05 | $14.14 | $14.65 | $14.06 | $14.57 | $13.47 | 5,005,836 |
| 2018-09-04 | $14.17 | $14.33 | $14.05 | $14.16 | $13.09 | 4,614,963 |
| 2018-08-31 | $14.11 | $14.28 | $14.07 | $14.22 | $13.15 | 2,011,372 |
| 2018-08-30 | $14.38 | $14.38 | $14.12 | $14.13 | $13.07 | 3,012,359 |
| 2018-08-29 | $14.34 | $14.42 | $14.22 | $14.39 | $13.31 | 2,360,067 |
| 2018-08-28 | $14.50 | $14.53 | $14.30 | $14.34 | $13.26 | 2,705,410 |
| 2018-08-27 | $14.42 | $14.62 | $14.36 | $14.41 | $13.32 | 2,132,032 |
| 2018-08-24 | $14.23 | $14.37 | $14.15 | $14.36 | $13.28 | 1,290,533 |
| 2018-08-23 | $14.10 | $14.22 | $13.96 | $14.18 | $13.11 | 2,660,421 |
| 2018-08-22 | $14.34 | $14.35 | $14.10 | $14.11 | $13.05 | 2,126,655 |
| 2018-08-21 | $14.35 | $14.42 | $14.24 | $14.34 | $13.26 | 3,250,663 |
| 2018-08-20 | $14.23 | $14.38 | $14.12 | $14.31 | $13.23 | 4,477,638 |
| 2018-08-17 | $14.25 | $14.31 | $14.17 | $14.18 | $13.11 | 2,384,887 |
| 2018-08-16 | $14.31 | $14.34 | $14.19 | $14.27 | $13.20 | 2,919,212 |
| 2018-08-15 | $14.31 | $14.36 | $14.07 | $14.27 | $13.20 | 3,289,689 |
| 2018-08-14 | $14.14 | $14.33 | $14.12 | $14.31 | $13.23 | 2,748,136 |
| 2018-08-13 | $14.27 | $14.27 | $13.93 | $14.12 | $13.06 | 4,241,508 |
| 2018-08-10 | $14.25 | $14.26 | $14.11 | $14.22 | $13.15 | 3,456,195 |
| 2018-08-09 | $14.42 | $14.53 | $14.32 | $14.34 | $13.26 | 4,278,001 |
| 2018-08-08 | $14.55 | $14.62 | $14.36 | $14.42 | $13.33 | 1,529,084 |
| 2018-08-07 | $14.35 | $14.64 | $14.35 | $14.52 | $13.43 | 2,396,388 |
| 2018-08-06 | $14.40 | $14.55 | $14.31 | $14.35 | $13.27 | 3,714,368 |
| 2018-08-03 | $14.24 | $14.46 | $14.17 | $14.41 | $13.32 | 2,481,176 |
| 2018-08-02 | $14.07 | $14.29 | $14.01 | $14.25 | $13.18 | 3,209,610 |
| 2018-08-01 | $14.53 | $14.53 | $14.16 | $14.22 | $13.15 | 2,835,050 |
| 2018-07-31 | $14.43 | $14.57 | $14.35 | $14.53 | $13.44 | 3,705,117 |
| 2018-07-30 | $14.41 | $14.52 | $14.34 | $14.39 | $13.31 | 2,221,246 |
| 2018-07-27 | $14.38 | $14.58 | $14.33 | $14.34 | $13.26 | 2,501,619 |
| 2018-07-26 | $14.21 | $14.46 | $14.10 | $14.38 | $13.30 | 4,722,863 |
| 2018-07-25 | $14.25 | $14.53 | $14.03 | $14.27 | $13.20 | 7,568,100 |
| 2018-07-24 | $13.75 | $14.52 | $13.71 | $14.40 | $13.32 | 17,800,258 |
| 2018-07-23 | $14.85 | $15.03 | $14.76 | $14.87 | $13.75 | 7,308,592 |
| 2018-07-20 | $14.83 | $14.83 | $14.59 | $14.83 | $13.71 | 3,126,842 |
| 2018-07-19 | $14.82 | $14.96 | $14.74 | $14.92 | $13.80 | 6,205,361 |
| 2018-07-18 | $14.80 | $14.96 | $14.76 | $14.84 | $13.72 | 2,137,843 |
| 2018-07-17 | $14.65 | $14.87 | $14.65 | $14.80 | $13.69 | 3,057,292 |
| 2018-07-16 | $14.93 | $15.03 | $14.70 | $14.75 | $13.64 | 1,805,197 |
| 2018-07-13 | $14.95 | $14.97 | $14.83 | $14.85 | $13.73 | 1,284,797 |
| 2018-07-12 | $15.00 | $15.22 | $14.89 | $14.91 | $13.79 | 3,578,842 |
| 2018-07-11 | $14.91 | $15.00 | $14.78 | $14.82 | $13.70 | 1,884,032 |
| 2018-07-10 | $14.78 | $15.00 | $14.78 | $14.96 | $13.83 | 3,621,253 |
| 2018-07-09 | $14.63 | $14.75 | $14.53 | $14.72 | $13.61 | 3,525,924 |
| 2018-07-06 | $14.56 | $14.65 | $14.48 | $14.55 | $13.45 | 1,779,420 |
| 2018-07-05 | $14.60 | $14.73 | $14.56 | $14.66 | $13.56 | 1,381,425 |
| 2018-07-03 | $14.60 | $14.77 | $14.57 | $14.60 | $13.50 | 863,197 |
| 2018-07-02 | $14.44 | $14.61 | $14.34 | $14.59 | $13.49 | 1,963,387 |
| 2018-06-29 | $14.52 | $14.66 | $14.46 | $14.51 | $13.42 | 2,555,229 |
| 2018-06-28 | $14.62 | $14.62 | $14.24 | $14.46 | $13.37 | 2,455,411 |
| 2018-06-27 | $14.64 | $14.81 | $14.58 | $14.61 | $13.51 | 3,117,953 |
| 2018-06-26 | $14.63 | $14.70 | $14.58 | $14.59 | $13.49 | 2,151,227 |
| 2018-06-25 | $14.72 | $14.85 | $14.38 | $14.63 | $13.53 | 6,651,025 |
| 2018-06-22 | $14.47 | $14.55 | $14.12 | $14.12 | $13.06 | 6,723,040 |
| 2018-06-21 | $14.63 | $14.78 | $14.39 | $14.45 | $13.36 | 3,822,268 |
| 2018-06-20 | $14.70 | $14.71 | $14.55 | $14.65 | $13.55 | 2,435,727 |
| 2018-06-19 | $14.63 | $14.74 | $14.48 | $14.61 | $13.51 | 2,760,445 |
| 2018-06-18 | $14.68 | $14.89 | $14.68 | $14.81 | $13.69 | 3,877,380 |
| 2018-06-15 | $14.47 | $14.77 | $14.36 | $14.77 | $13.66 | 3,441,283 |
| 2018-06-14 | $14.68 | $14.70 | $14.42 | $14.47 | $13.38 | 2,861,477 |
| 2018-06-13 | $14.94 | $15.16 | $14.71 | $14.71 | $13.53 | 3,690,843 |
| 2018-06-12 | $14.83 | $15.08 | $14.67 | $14.92 | $13.73 | 7,275,559 |
| 2018-06-11 | $14.70 | $14.81 | $14.70 | $14.76 | $13.58 | 2,410,289 |
| 2018-06-08 | $14.75 | $14.75 | $14.13 | $14.70 | $13.52 | 4,188,564 |
| 2018-06-07 | $14.86 | $14.88 | $14.66 | $14.77 | $13.59 | 2,141,257 |
| 2018-06-06 | $14.77 | $14.87 | $14.62 | $14.87 | $13.68 | 2,934,499 |
| 2018-06-05 | $14.72 | $14.91 | $14.70 | $14.77 | $13.59 | 2,266,202 |
| 2018-06-04 | $14.69 | $14.73 | $14.55 | $14.65 | $13.48 | 1,966,674 |
| 2018-06-01 | $14.65 | $14.65 | $14.25 | $14.61 | $13.44 | 4,562,193 |
| 2018-05-31 | $14.84 | $14.84 | $14.42 | $14.48 | $13.32 | 3,612,673 |
| 2018-05-30 | $14.91 | $14.98 | $14.82 | $14.84 | $13.65 | 3,025,914 |
| 2018-05-29 | $14.95 | $15.03 | $14.79 | $14.85 | $13.66 | 3,343,902 |
| 2018-05-25 | $15.12 | $15.14 | $15.01 | $15.07 | $13.86 | 2,131,846 |
| 2018-05-24 | $15.03 | $15.15 | $14.98 | $15.14 | $13.93 | 3,214,555 |
| 2018-05-23 | $14.95 | $15.07 | $14.92 | $15.03 | $13.83 | 3,471,567 |
| 2018-05-22 | $15.06 | $15.08 | $14.95 | $15.03 | $13.83 | 2,902,010 |
| 2018-05-21 | $14.95 | $15.12 | $14.90 | $15.04 | $13.84 | 3,410,189 |
| 2018-05-18 | $15.33 | $15.33 | $14.78 | $14.90 | $13.71 | 5,415,291 |
| 2018-05-17 | $14.41 | $15.00 | $14.32 | $14.77 | $13.59 | 6,635,515 |
| 2018-05-16 | $14.10 | $14.23 | $14.08 | $14.22 | $13.08 | 3,239,933 |
| 2018-05-15 | $14.09 | $14.19 | $14.01 | $14.05 | $12.92 | 3,281,767 |
| 2018-05-14 | $14.27 | $14.35 | $14.14 | $14.21 | $13.07 | 2,206,780 |
| 2018-05-11 | $14.14 | $14.36 | $14.14 | $14.22 | $13.08 | 3,422,515 |
| 2018-05-10 | $13.99 | $14.25 | $13.91 | $14.14 | $13.01 | 4,811,212 |
| 2018-05-09 | $13.85 | $13.90 | $13.61 | $13.87 | $12.76 | 4,657,565 |
| 2018-05-08 | $14.03 | $14.06 | $13.74 | $13.80 | $12.69 | 6,008,833 |
| 2018-05-07 | $14.18 | $14.21 | $13.93 | $13.96 | $12.84 | 4,509,223 |
| 2018-05-04 | $13.99 | $14.23 | $13.90 | $14.13 | $13.00 | 4,624,687 |
| 2018-05-03 | $13.82 | $14.21 | $13.76 | $14.08 | $12.95 | 4,509,412 |
| 2018-05-02 | $14.12 | $14.24 | $13.83 | $13.87 | $12.76 | 6,973,255 |
| 2018-05-01 | $14.22 | $14.25 | $13.93 | $14.09 | $12.96 | 5,004,588 |
| 2018-04-30 | $14.47 | $14.65 | $14.19 | $14.30 | $13.15 | 4,856,852 |
| 2018-04-27 | $14.52 | $14.52 | $14.10 | $14.46 | $13.30 | 9,547,079 |
| 2018-04-26 | $14.87 | $14.89 | $14.36 | $14.57 | $13.40 | 8,589,159 |
| 2018-04-25 | $14.92 | $15.01 | $14.61 | $14.82 | $13.63 | 7,135,518 |
| 2018-04-24 | $16.37 | $16.61 | $14.95 | $15.00 | $13.80 | 6,542,873 |
| 2018-04-23 | $15.88 | $16.03 | $15.84 | $15.97 | $14.69 | 2,766,150 |
| 2018-04-20 | $16.09 | $16.09 | $15.84 | $15.88 | $14.61 | 3,378,192 |
| 2018-04-19 | $16.06 | $16.14 | $15.88 | $15.99 | $14.71 | 1,640,229 |
| 2018-04-18 | $16.02 | $16.17 | $15.92 | $16.08 | $14.79 | 2,001,346 |
| 2018-04-17 | $15.97 | $16.12 | $15.86 | $16.02 | $14.74 | 2,192,571 |
| 2018-04-16 | $16.00 | $16.10 | $15.84 | $15.91 | $14.64 | 2,495,046 |
| 2018-04-13 | $15.89 | $15.94 | $15.77 | $15.87 | $14.60 | 927,041 |
| 2018-04-12 | $15.81 | $15.91 | $15.74 | $15.80 | $14.53 | 1,604,234 |
| 2018-04-11 | $15.67 | $15.86 | $15.56 | $15.70 | $14.44 | 2,974,044 |
| 2018-04-10 | $15.60 | $15.96 | $15.59 | $15.77 | $14.51 | 3,738,658 |
| 2018-04-09 | $15.50 | $15.56 | $15.31 | $15.42 | $14.19 | 3,143,956 |
| 2018-04-06 | $15.53 | $15.61 | $15.24 | $15.37 | $14.14 | 3,080,550 |
| 2018-04-05 | $15.65 | $15.79 | $15.50 | $15.68 | $14.42 | 2,480,477 |
| 2018-04-04 | $15.14 | $15.60 | $15.14 | $15.52 | $14.28 | 1,985,300 |
| 2018-04-03 | $15.09 | $15.51 | $15.09 | $15.37 | $14.14 | 2,922,097 |
| 2018-04-02 | $15.39 | $15.49 | $14.88 | $15.04 | $13.84 | 2,600,290 |
| 2018-03-29 | $15.34 | $15.43 | $15.26 | $15.35 | $14.12 | 2,129,421 |
| 2018-03-28 | $15.21 | $15.33 | $15.17 | $15.23 | $14.01 | 2,003,351 |
| 2018-03-27 | $15.30 | $15.38 | $15.13 | $15.22 | $14.00 | 1,674,156 |
| 2018-03-26 | $14.88 | $15.29 | $14.88 | $15.25 | $14.03 | 3,362,817 |
| 2018-03-23 | $14.94 | $14.94 | $14.55 | $14.58 | $13.41 | 2,994,166 |
| 2018-03-22 | $15.02 | $15.28 | $14.81 | $14.91 | $13.72 | 3,941,988 |
| 2018-03-21 | $15.22 | $15.31 | $15.10 | $15.15 | $13.94 | 3,249,901 |
| 2018-03-20 | $15.34 | $15.39 | $15.13 | $15.23 | $14.01 | 1,112,187 |
| 2018-03-19 | $15.32 | $15.49 | $15.14 | $15.29 | $14.07 | 2,305,312 |
| 2018-03-16 | $15.26 | $15.42 | $15.22 | $15.37 | $14.14 | 2,066,995 |
| 2018-03-15 | $15.42 | $15.48 | $15.15 | $15.32 | $14.09 | 1,999,328 |
| 2018-03-14 | $15.70 | $15.72 | $15.41 | $15.43 | $14.19 | 2,694,427 |
| 2018-03-13 | $15.73 | $15.92 | $15.68 | $15.70 | $14.37 | 1,707,434 |
| 2018-03-12 | $15.68 | $15.79 | $15.63 | $15.71 | $14.38 | 1,316,648 |
| 2018-03-09 | $15.45 | $15.65 | $15.37 | $15.63 | $14.31 | 975,852 |
| 2018-03-08 | $15.46 | $15.54 | $15.31 | $15.38 | $14.08 | 721,010 |
| 2018-03-07 | $15.46 | $15.63 | $15.33 | $15.44 | $14.13 | 2,243,131 |
| 2018-03-06 | $15.38 | $15.62 | $15.30 | $15.61 | $14.29 | 2,340,395 |
| 2018-03-05 | $15.06 | $15.32 | $15.05 | $15.26 | $13.97 | 2,085,192 |
| 2018-03-02 | $14.99 | $15.17 | $14.86 | $15.10 | $13.82 | 2,095,009 |
| 2018-03-01 | $15.31 | $15.32 | $14.94 | $15.04 | $13.77 | 2,016,331 |
| 2018-02-28 | $15.60 | $15.60 | $15.29 | $15.31 | $14.02 | 1,228,593 |
| 2018-02-27 | $15.69 | $15.78 | $15.55 | $15.55 | $14.24 | 1,695,156 |
| 2018-02-26 | $15.46 | $15.76 | $15.39 | $15.70 | $14.37 | 3,041,677 |
| 2018-02-23 | $15.25 | $15.35 | $15.19 | $15.31 | $14.02 | 1,145,744 |
| 2018-02-22 | $15.26 | $15.44 | $15.15 | $15.17 | $13.89 | 2,561,440 |
| 2018-02-21 | $15.02 | $15.42 | $15.00 | $15.21 | $13.92 | 3,140,419 |
| 2018-02-20 | $15.07 | $15.16 | $14.94 | $15.02 | $13.75 | 1,347,328 |
| 2018-02-16 | $15.00 | $15.24 | $15.00 | $15.15 | $13.87 | 2,517,666 |
| 2018-02-15 | $15.24 | $15.24 | $14.79 | $15.02 | $13.75 | 8,375,458 |
| 2018-02-14 | $15.04 | $15.18 | $14.91 | $15.12 | $13.84 | 2,431,307 |
| 2018-02-13 | $14.97 | $15.21 | $14.90 | $15.19 | $13.91 | 4,085,392 |
| 2018-02-12 | $14.76 | $15.10 | $14.75 | $15.00 | $13.73 | 5,070,877 |
| 2018-02-09 | $14.69 | $14.79 | $14.33 | $14.73 | $13.48 | 4,090,459 |
| 2018-02-08 | $15.13 | $15.16 | $14.52 | $14.52 | $13.29 | 3,091,110 |
| 2018-02-07 | $15.23 | $15.53 | $15.15 | $15.16 | $13.88 | 5,235,940 |
| 2018-02-06 | $15.19 | $15.57 | $14.78 | $15.38 | $14.08 | 5,676,144 |
| 2018-02-05 | $15.84 | $15.93 | $15.42 | $15.46 | $14.15 | 4,866,361 |
| 2018-02-02 | $15.95 | $16.07 | $15.86 | $16.00 | $14.65 | 2,802,841 |
| 2018-02-01 | $16.05 | $16.23 | $15.99 | $16.04 | $14.68 | 1,817,016 |
| 2018-01-31 | $16.40 | $16.42 | $16.05 | $16.15 | $14.78 | 3,037,420 |
| 2018-01-30 | $16.35 | $16.54 | $16.33 | $16.44 | $15.05 | 2,394,072 |
| 2018-01-29 | $16.30 | $16.69 | $16.30 | $16.46 | $15.07 | 5,487,211 |
| 2018-01-26 | $16.30 | $16.39 | $16.23 | $16.25 | $14.88 | 3,803,547 |
| 2018-01-25 | $16.32 | $16.44 | $16.12 | $16.24 | $14.87 | 3,864,188 |
| 2018-01-24 | $16.26 | $16.34 | $16.13 | $16.25 | $14.88 | 2,936,849 |
| 2018-01-23 | $16.16 | $16.24 | $16.07 | $16.17 | $14.80 | 2,616,949 |
| 2018-01-22 | $16.31 | $16.36 | $16.10 | $16.21 | $14.84 | 3,055,112 |
| 2018-01-19 | $16.38 | $16.42 | $16.33 | $16.35 | $14.97 | 2,725,905 |
| 2018-01-18 | $16.41 | $16.41 | $16.22 | $16.25 | $14.88 | 2,093,877 |
| 2018-01-17 | $16.43 | $16.46 | $16.24 | $16.39 | $15.00 | 1,854,471 |
| 2018-01-16 | $16.66 | $16.74 | $16.18 | $16.28 | $14.90 | 3,665,077 |
| 2018-01-12 | $16.73 | $16.73 | $16.40 | $16.60 | $15.20 | 1,893,463 |
| 2018-01-11 | $16.34 | $16.71 | $16.26 | $16.68 | $15.27 | 3,105,862 |
| 2018-01-10 | $16.25 | $16.29 | $16.11 | $16.25 | $14.88 | 1,798,211 |
| 2018-01-09 | $16.21 | $16.56 | $16.20 | $16.21 | $14.84 | 4,868,857 |
| 2018-01-08 | $16.15 | $16.29 | $15.90 | $16.17 | $14.80 | 3,599,063 |
| 2018-01-05 | $15.84 | $16.11 | $15.75 | $15.83 | $14.49 | 3,611,586 |
| 2018-01-04 | $15.94 | $16.10 | $15.75 | $15.80 | $14.46 | 2,614,408 |
| 2018-01-03 | $15.78 | $15.92 | $15.77 | $15.86 | $14.52 | 2,027,653 |
| 2018-01-02 | $15.53 | $15.83 | $15.51 | $15.75 | $14.42 | 3,335,921 |
| 2017-12-29 | $15.48 | $15.55 | $15.39 | $15.45 | $14.14 | 1,513,309 |
| 2017-12-28 | $15.38 | $15.46 | $15.24 | $15.44 | $14.13 | 1,597,892 |
| 2017-12-27 | $15.24 | $15.46 | $15.21 | $15.38 | $14.08 | 1,429,260 |
| 2017-12-26 | $15.25 | $15.39 | $15.17 | $15.19 | $13.91 | 1,811,860 |
| 2017-12-22 | $15.15 | $15.31 | $14.99 | $15.25 | $13.96 | 2,608,928 |
| 2017-12-21 | $15.26 | $15.34 | $15.15 | $15.17 | $13.89 | 2,116,293 |
| 2017-12-20 | $15.25 | $15.32 | $15.18 | $15.19 | $13.91 | 2,747,459 |
| 2017-12-19 | $15.10 | $15.47 | $15.00 | $15.25 | $13.96 | 4,726,818 |
| 2017-12-18 | $15.42 | $15.49 | $15.35 | $15.44 | $14.13 | 1,714,955 |
| 2017-12-15 | $15.40 | $15.41 | $15.24 | $15.32 | $14.02 | 2,295,602 |
| 2017-12-14 | $15.41 | $15.44 | $15.22 | $15.28 | $13.99 | 1,743,138 |
| 2017-12-13 | $15.35 | $15.55 | $15.33 | $15.41 | $14.04 | 2,607,004 |
| 2017-12-12 | $15.51 | $15.51 | $15.29 | $15.32 | $13.96 | 1,620,572 |
| 2017-12-11 | $15.46 | $15.49 | $15.33 | $15.44 | $14.07 | 1,756,359 |
| 2017-12-08 | $15.43 | $15.46 | $15.36 | $15.40 | $14.03 | 976,483 |
| 2017-12-07 | $15.34 | $15.54 | $15.33 | $15.36 | $13.99 | 1,762,922 |
| 2017-12-06 | $15.39 | $15.48 | $15.33 | $15.35 | $13.98 | 2,211,584 |
| 2017-12-05 | $15.15 | $15.52 | $15.15 | $15.46 | $14.08 | 3,249,760 |
| 2017-12-04 | $15.36 | $15.54 | $15.27 | $15.32 | $13.96 | 2,352,610 |
| 2017-12-01 | $15.31 | $15.31 | $14.93 | $15.26 | $13.90 | 2,766,066 |
| 2017-11-30 | $15.20 | $15.40 | $15.17 | $15.31 | $13.95 | 2,257,886 |
| 2017-11-29 | $15.07 | $15.19 | $14.92 | $15.14 | $13.79 | 3,877,060 |
| 2017-11-28 | $14.82 | $15.03 | $14.82 | $14.99 | $13.66 | 1,681,903 |
| 2017-11-27 | $14.82 | $14.89 | $14.74 | $14.86 | $13.54 | 2,307,583 |
| 2017-11-24 | $14.95 | $14.97 | $14.82 | $14.86 | $13.54 | 942,329 |
| 2017-11-22 | $14.97 | $14.98 | $14.79 | $14.90 | $13.57 | 2,005,380 |
| 2017-11-21 | $15.01 | $15.03 | $14.86 | $14.93 | $13.60 | 2,643,335 |
| 2017-11-20 | $15.45 | $15.45 | $14.65 | $14.93 | $13.60 | 7,786,024 |
| 2017-11-17 | $15.44 | $15.58 | $15.36 | $15.42 | $14.05 | 4,255,826 |
| 2017-11-16 | $15.50 | $15.61 | $15.46 | $15.47 | $14.09 | 2,195,559 |
| 2017-11-15 | $15.52 | $15.76 | $15.48 | $15.49 | $14.11 | 4,099,231 |
| 2017-11-14 | $15.45 | $15.62 | $15.42 | $15.61 | $14.22 | 3,393,337 |
| 2017-11-13 | $15.14 | $15.55 | $15.14 | $15.54 | $14.16 | 2,991,098 |
| 2017-11-10 | $15.36 | $15.42 | $15.15 | $15.25 | $13.89 | 3,220,643 |
| 2017-11-09 | $15.43 | $15.48 | $15.20 | $15.41 | $14.04 | 3,178,265 |
| 2017-11-08 | $15.43 | $15.55 | $15.43 | $15.50 | $14.12 | 1,820,897 |
| 2017-11-07 | $15.42 | $15.52 | $15.29 | $15.50 | $14.12 | 4,072,013 |
| 2017-11-06 | $15.75 | $15.76 | $15.45 | $15.47 | $14.09 | 3,989,612 |
| 2017-11-03 | $15.73 | $15.75 | $15.62 | $15.75 | $14.35 | 2,554,489 |
| 2017-11-02 | $15.81 | $15.85 | $15.63 | $15.71 | $14.31 | 2,659,844 |
| 2017-11-01 | $15.48 | $15.85 | $15.48 | $15.83 | $14.42 | 4,248,631 |
| 2017-10-31 | $15.39 | $15.52 | $15.29 | $15.49 | $14.11 | 4,397,231 |
| 2017-10-30 | $15.42 | $15.53 | $15.25 | $15.30 | $13.94 | 3,114,150 |
| 2017-10-27 | $15.53 | $15.63 | $15.38 | $15.54 | $14.16 | 4,502,991 |
| 2017-10-26 | $15.30 | $15.60 | $15.27 | $15.51 | $14.13 | 5,117,830 |
| 2017-10-25 | $15.27 | $15.32 | $14.97 | $15.31 | $13.95 | 6,481,298 |
| 2017-10-24 | $15.29 | $15.48 | $14.90 | $15.20 | $13.85 | 17,868,648 |
| 2017-10-23 | $14.35 | $14.39 | $14.24 | $14.27 | $13.00 | 3,502,574 |
| 2017-10-20 | $14.29 | $14.33 | $14.20 | $14.28 | $13.01 | 1,908,310 |
| 2017-10-19 | $14.28 | $14.31 | $14.17 | $14.24 | $12.97 | 1,875,023 |
| 2017-10-18 | $14.20 | $14.34 | $14.19 | $14.28 | $13.01 | 4,772,053 |
| 2017-10-17 | $14.21 | $14.26 | $14.14 | $14.17 | $12.91 | 1,316,885 |
| 2017-10-16 | $14.28 | $14.31 | $14.18 | $14.26 | $12.99 | 1,249,897 |
| 2017-10-13 | $14.16 | $14.29 | $14.13 | $14.23 | $12.96 | 1,649,931 |
| 2017-10-12 | $14.26 | $14.33 | $14.17 | $14.18 | $12.92 | 1,913,243 |
| 2017-10-11 | $14.30 | $14.33 | $14.20 | $14.21 | $12.95 | 1,915,854 |
| 2017-10-10 | $14.23 | $14.37 | $14.22 | $14.33 | $13.05 | 2,451,463 |
| 2017-10-09 | $14.19 | $14.25 | $14.16 | $14.20 | $12.94 | 945,851 |
| 2017-10-06 | $14.19 | $14.29 | $14.12 | $14.16 | $12.90 | 4,343,326 |
| 2017-10-05 | $14.27 | $14.29 | $14.10 | $14.16 | $12.90 | 3,251,709 |
| 2017-10-04 | $14.25 | $14.35 | $14.17 | $14.25 | $12.98 | 2,660,019 |
| 2017-10-03 | $14.13 | $14.26 | $14.06 | $14.22 | $12.95 | 2,937,342 |
| 2017-10-02 | $14.00 | $14.10 | $13.94 | $14.06 | $12.81 | 2,134,774 |
| 2017-09-29 | $13.90 | $13.98 | $13.82 | $13.95 | $12.71 | 2,425,594 |
| 2017-09-28 | $13.73 | $13.91 | $13.70 | $13.86 | $12.63 | 2,798,026 |
| 2017-09-27 | $13.62 | $13.74 | $13.56 | $13.71 | $12.49 | 1,902,892 |
| 2017-09-26 | $13.37 | $13.56 | $13.33 | $13.56 | $12.35 | 2,276,636 |
| 2017-09-25 | $13.64 | $13.67 | $13.27 | $13.36 | $12.17 | 3,605,553 |
| 2017-09-22 | $13.65 | $13.77 | $13.57 | $13.67 | $12.45 | 4,600,215 |
| 2017-09-21 | $13.49 | $13.78 | $13.46 | $13.69 | $12.47 | 4,703,538 |
| 2017-09-20 | $13.32 | $13.62 | $13.32 | $13.51 | $12.31 | 3,843,012 |
| 2017-09-19 | $13.28 | $13.37 | $13.22 | $13.33 | $12.14 | 3,391,133 |
| 2017-09-18 | $13.11 | $13.26 | $13.09 | $13.22 | $12.04 | 2,663,886 |
| 2017-09-15 | $13.04 | $13.13 | $12.99 | $13.00 | $11.84 | 3,046,787 |
| 2017-09-14 | $12.96 | $13.09 | $12.93 | $13.06 | $11.90 | 3,288,676 |
| 2017-09-13 | $13.13 | $13.24 | $13.01 | $13.01 | $11.78 | 3,249,053 |
| 2017-09-12 | $13.32 | $13.39 | $13.15 | $13.17 | $11.93 | 2,921,705 |
| 2017-09-11 | $13.27 | $13.43 | $13.19 | $13.31 | $12.06 | 2,381,137 |
| 2017-09-08 | $13.07 | $13.22 | $13.05 | $13.17 | $11.93 | 4,864,466 |
| 2017-09-07 | $13.16 | $13.23 | $13.04 | $13.13 | $11.89 | 6,774,582 |
| 2017-09-06 | $13.23 | $13.47 | $13.17 | $13.17 | $11.93 | 5,403,490 |
| 2017-09-05 | $13.12 | $13.26 | $13.07 | $13.08 | $11.85 | 2,045,133 |
| 2017-09-01 | $13.12 | $13.19 | $13.04 | $13.15 | $11.91 | 1,806,645 |
| 2017-08-31 | $12.97 | $13.16 | $12.96 | $13.05 | $11.82 | 3,015,742 |
| 2017-08-30 | $12.68 | $12.97 | $12.67 | $12.95 | $11.73 | 2,459,721 |
| 2017-08-29 | $12.75 | $12.82 | $12.65 | $12.70 | $11.50 | 2,684,884 |
| 2017-08-28 | $13.10 | $13.10 | $12.75 | $12.82 | $11.61 | 3,534,204 |
| 2017-08-25 | $13.05 | $13.13 | $12.98 | $13.07 | $11.84 | 1,341,414 |
| 2017-08-24 | $13.10 | $13.10 | $12.98 | $13.00 | $11.78 | 1,361,350 |
| 2017-08-23 | $13.06 | $13.11 | $13.00 | $13.04 | $11.81 | 1,550,199 |
| 2017-08-22 | $12.96 | $13.13 | $12.93 | $13.13 | $11.89 | 2,233,230 |
| 2017-08-21 | $13.14 | $13.14 | $12.84 | $12.91 | $11.69 | 5,345,896 |
| 2017-08-18 | $13.51 | $13.55 | $13.39 | $13.47 | $12.20 | 7,570,451 |
| 2017-08-17 | $13.73 | $13.83 | $13.59 | $13.60 | $12.32 | 2,285,886 |
| 2017-08-16 | $13.72 | $13.83 | $13.70 | $13.77 | $12.47 | 2,051,117 |
| 2017-08-15 | $13.69 | $13.70 | $13.55 | $13.62 | $12.34 | 2,513,322 |
| 2017-08-14 | $13.34 | $13.73 | $13.33 | $13.71 | $12.42 | 5,316,319 |
| 2017-08-11 | $13.03 | $13.25 | $13.01 | $13.24 | $11.99 | 2,427,157 |
| 2017-08-10 | $13.11 | $13.22 | $13.07 | $13.16 | $11.92 | 3,338,797 |
| 2017-08-09 | $13.12 | $13.27 | $13.12 | $13.17 | $11.93 | 2,599,281 |
| 2017-08-08 | $13.23 | $13.31 | $13.15 | $13.16 | $11.92 | 2,122,195 |
| 2017-08-07 | $13.19 | $13.26 | $13.18 | $13.24 | $11.99 | 1,264,183 |
| 2017-08-04 | $13.18 | $13.21 | $13.11 | $13.19 | $11.95 | 1,945,926 |
| 2017-08-03 | $13.21 | $13.27 | $13.05 | $13.13 | $11.89 | 1,636,044 |
| 2017-08-02 | $13.18 | $13.21 | $13.06 | $13.20 | $11.96 | 4,197,199 |
| 2017-08-01 | $13.26 | $13.30 | $13.13 | $13.22 | $11.97 | 2,539,394 |
| 2017-07-31 | $13.13 | $13.20 | $13.03 | $13.19 | $11.95 | 2,629,130 |
| 2017-07-28 | $13.22 | $13.26 | $13.09 | $13.15 | $11.91 | 2,906,809 |
| 2017-07-27 | $13.13 | $13.29 | $12.99 | $13.25 | $12.00 | 3,759,552 |
| 2017-07-26 | $13.21 | $13.24 | $13.11 | $13.12 | $11.88 | 4,166,961 |
| 2017-07-25 | $13.92 | $13.92 | $13.25 | $13.34 | $12.08 | 7,338,733 |
| 2017-07-24 | $13.70 | $13.81 | $13.61 | $13.77 | $12.47 | 3,458,643 |
| 2017-07-21 | $13.75 | $13.81 | $13.59 | $13.73 | $12.44 | 2,247,106 |
| 2017-07-20 | $13.82 | $13.85 | $13.68 | $13.79 | $12.49 | 3,526,396 |
| 2017-07-19 | $13.82 | $13.88 | $13.78 | $13.83 | $12.53 | 1,938,721 |
| 2017-07-18 | $13.85 | $13.87 | $13.80 | $13.83 | $12.53 | 4,485,625 |
| 2017-07-17 | $13.86 | $13.92 | $13.80 | $13.85 | $12.55 | 3,213,450 |
| 2017-07-14 | $13.90 | $13.94 | $13.83 | $13.89 | $12.58 | 1,820,098 |
| 2017-07-13 | $13.87 | $13.94 | $13.86 | $13.93 | $12.62 | 2,211,911 |
| 2017-07-12 | $13.87 | $13.95 | $13.80 | $13.87 | $12.56 | 3,211,420 |
| 2017-07-11 | $13.88 | $13.91 | $13.79 | $13.81 | $12.51 | 3,764,810 |
| 2017-07-10 | $13.80 | $13.90 | $13.76 | $13.81 | $12.51 | 2,866,908 |
| 2017-07-07 | $13.83 | $13.89 | $13.80 | $13.89 | $12.58 | 2,737,958 |
| 2017-07-06 | $13.80 | $13.85 | $13.77 | $13.81 | $12.51 | 3,904,539 |
| 2017-07-05 | $13.83 | $13.88 | $13.78 | $13.85 | $12.55 | 2,685,245 |
| 2017-07-03 | $13.87 | $13.90 | $13.78 | $13.83 | $12.53 | 1,621,270 |
| 2017-06-30 | $13.72 | $13.82 | $13.66 | $13.78 | $12.48 | 2,589,765 |
| 2017-06-29 | $13.81 | $13.84 | $13.58 | $13.71 | $12.42 | 2,567,548 |
| 2017-06-28 | $13.67 | $13.91 | $13.67 | $13.81 | $12.51 | 3,842,387 |
| 2017-06-27 | $13.38 | $13.71 | $13.38 | $13.61 | $12.33 | 5,921,827 |
| 2017-06-26 | $13.28 | $13.31 | $13.19 | $13.26 | $12.01 | 1,590,677 |
| 2017-06-23 | $13.14 | $13.25 | $13.08 | $13.25 | $12.00 | 3,034,720 |
| 2017-06-22 | $13.12 | $13.20 | $13.06 | $13.15 | $11.91 | 2,722,183 |
| 2017-06-21 | $13.08 | $13.23 | $13.02 | $13.14 | $11.90 | 2,489,891 |
| 2017-06-20 | $13.25 | $13.29 | $13.00 | $13.08 | $11.85 | 2,544,366 |
| 2017-06-19 | $13.15 | $13.28 | $13.15 | $13.28 | $12.03 | 1,687,609 |
| 2017-06-16 | $13.16 | $13.19 | $13.09 | $13.15 | $11.91 | 3,175,193 |
| 2017-06-15 | $13.01 | $13.18 | $12.98 | $13.18 | $11.94 | 3,232,255 |
| 2017-06-14 | $13.20 | $13.25 | $13.06 | $13.08 | $11.85 | 3,482,646 |
| 2017-06-13 | $13.04 | $13.21 | $12.95 | $13.12 | $11.88 | 4,602,768 |
| 2017-06-12 | $13.05 | $13.15 | $13.01 | $13.05 | $11.75 | 3,591,253 |
| 2017-06-09 | $13.09 | $13.23 | $13.03 | $13.06 | $11.76 | 5,324,823 |
| 2017-06-08 | $13.31 | $13.31 | $13.01 | $13.07 | $11.77 | 4,679,112 |
| 2017-06-07 | $13.41 | $13.44 | $13.33 | $13.37 | $12.04 | 2,784,926 |
| 2017-06-06 | $13.23 | $13.41 | $13.14 | $13.39 | $12.06 | 4,034,212 |
| 2017-06-05 | $13.50 | $13.51 | $13.26 | $13.28 | $11.96 | 3,548,623 |
| 2017-06-02 | $13.67 | $13.68 | $13.50 | $13.52 | $12.18 | 2,262,075 |
| 2017-06-01 | $13.53 | $13.72 | $13.53 | $13.68 | $12.32 | 2,645,091 |
| 2017-05-31 | $13.50 | $13.52 | $13.37 | $13.51 | $12.17 | 2,378,839 |
| 2017-05-30 | $13.49 | $13.55 | $13.45 | $13.48 | $12.14 | 2,940,687 |
| 2017-05-26 | $13.50 | $13.57 | $13.47 | $13.50 | $12.16 | 4,653,531 |
| 2017-05-25 | $13.52 | $13.55 | $13.40 | $13.51 | $12.17 | 3,724,892 |
| 2017-05-24 | $13.08 | $13.48 | $13.01 | $13.43 | $12.10 | 4,880,115 |
| 2017-05-23 | $13.03 | $13.12 | $12.96 | $13.07 | $11.77 | 11,132,053 |
| 2017-05-22 | $13.28 | $13.29 | $12.84 | $12.99 | $11.70 | 15,800,816 |
| 2017-05-19 | $13.46 | $13.48 | $13.25 | $13.35 | $12.02 | 5,702,981 |
| 2017-05-18 | $13.62 | $13.62 | $13.29 | $13.39 | $12.06 | 8,921,642 |
| 2017-05-17 | $13.78 | $13.82 | $13.57 | $13.57 | $12.22 | 3,674,655 |
| 2017-05-16 | $14.04 | $14.08 | $13.92 | $14.00 | $12.61 | 1,743,784 |
| 2017-05-15 | $13.87 | $14.06 | $13.84 | $14.04 | $12.65 | 1,962,710 |
| 2017-05-12 | $13.99 | $14.06 | $13.81 | $13.89 | $12.51 | 3,310,088 |
| 2017-05-11 | $14.17 | $14.17 | $13.96 | $14.07 | $12.67 | 2,149,224 |
| 2017-05-10 | $14.00 | $14.16 | $13.95 | $14.15 | $12.74 | 2,245,325 |
| 2017-05-09 | $14.13 | $14.15 | $14.02 | $14.03 | $12.64 | 2,358,549 |
| 2017-05-08 | $14.09 | $14.16 | $14.05 | $14.12 | $12.72 | 2,618,456 |
| 2017-05-05 | $14.03 | $14.12 | $13.98 | $14.10 | $12.70 | 2,089,885 |
| 2017-05-04 | $13.81 | $14.09 | $13.81 | $14.03 | $12.64 | 3,726,361 |
| 2017-05-03 | $13.83 | $13.83 | $13.65 | $13.80 | $12.43 | 2,605,360 |
| 2017-05-02 | $13.75 | $13.94 | $13.71 | $13.87 | $12.49 | 4,134,918 |
| 2017-05-01 | $13.63 | $13.82 | $13.57 | $13.74 | $12.37 | 3,934,265 |
| 2017-04-28 | $13.66 | $13.70 | $13.47 | $13.58 | $12.23 | 2,949,044 |
| 2017-04-27 | $13.54 | $13.86 | $13.46 | $13.66 | $12.30 | 5,208,815 |
| 2017-04-26 | $13.68 | $13.70 | $13.44 | $13.58 | $12.23 | 4,657,424 |
| 2017-04-25 | $13.92 | $14.18 | $13.48 | $13.68 | $12.32 | 9,319,288 |
| 2017-04-24 | $13.70 | $13.73 | $13.41 | $13.58 | $12.23 | 7,064,073 |
| 2017-04-21 | $13.46 | $13.57 | $13.32 | $13.54 | $12.19 | 4,490,562 |
| 2017-04-20 | $13.38 | $13.54 | $13.37 | $13.46 | $12.12 | 4,314,217 |
| 2017-04-19 | $13.15 | $13.39 | $13.15 | $13.29 | $11.97 | 5,288,610 |
| 2017-04-18 | $12.98 | $13.31 | $12.96 | $13.16 | $11.85 | 5,336,129 |
| 2017-04-17 | $12.85 | $13.04 | $12.85 | $13.02 | $11.73 | 3,581,352 |
| 2017-04-13 | $12.73 | $12.83 | $12.72 | $12.77 | $11.50 | 5,921,383 |
| 2017-04-12 | $12.85 | $12.86 | $12.68 | $12.75 | $11.48 | 1,748,472 |
| 2017-04-11 | $12.82 | $12.88 | $12.74 | $12.84 | $11.56 | 2,089,002 |
| 2017-04-10 | $12.88 | $12.94 | $12.82 | $12.88 | $11.60 | 1,583,660 |
| 2017-04-07 | $12.96 | $13.02 | $12.84 | $12.85 | $11.57 | 1,619,994 |
| 2017-04-06 | $12.99 | $13.01 | $12.90 | $12.98 | $11.69 | 4,674,196 |
| 2017-04-05 | $12.93 | $13.06 | $12.84 | $13.00 | $11.71 | 6,395,043 |
| 2017-04-04 | $13.14 | $13.15 | $12.93 | $12.94 | $11.59 | 5,112,388 |
| 2017-04-03 | $12.89 | $13.11 | $12.89 | $13.10 | $11.73 | 6,738,441 |
| 2017-03-31 | $12.83 | $12.97 | $12.81 | $12.87 | $11.52 | 1,862,734 |
| 2017-03-30 | $12.77 | $12.85 | $12.73 | $12.82 | $11.48 | 2,568,693 |
| 2017-03-29 | $12.81 | $12.87 | $12.74 | $12.79 | $11.45 | 1,613,602 |
| 2017-03-28 | $12.75 | $12.91 | $12.67 | $12.82 | $11.48 | 2,142,732 |
| 2017-03-27 | $12.61 | $12.80 | $12.54 | $12.75 | $11.42 | 2,873,447 |
| 2017-03-24 | $13.09 | $13.14 | $12.73 | $12.77 | $11.37 | 6,940,453 |
| 2017-03-23 | $13.01 | $13.20 | $13.00 | $13.11 | $11.67 | 1,853,659 |
| 2017-03-22 | $12.96 | $13.01 | $12.85 | $13.00 | $11.57 | 2,800,365 |
| 2017-03-21 | $13.30 | $13.31 | $12.91 | $12.97 | $11.55 | 4,468,922 |
| 2017-03-20 | $12.96 | $13.24 | $12.96 | $13.23 | $11.78 | 3,526,176 |
| 2017-03-17 | $13.13 | $13.13 | $12.96 | $12.96 | $11.54 | 2,826,795 |
| 2017-03-16 | $13.30 | $13.40 | $13.03 | $13.06 | $11.63 | 3,498,389 |
| 2017-03-15 | $13.14 | $13.28 | $13.08 | $13.21 | $11.76 | 2,689,880 |
| 2017-03-14 | $13.02 | $13.17 | $12.91 | $13.08 | $11.64 | 2,073,310 |
| 2017-03-13 | $12.98 | $13.21 | $12.97 | $13.07 | $11.64 | 2,975,856 |
| 2017-03-10 | $12.90 | $13.03 | $12.89 | $12.96 | $11.47 | 2,930,036 |
| 2017-03-09 | $12.88 | $12.92 | $12.71 | $12.85 | $11.37 | 3,416,656 |
| 2017-03-08 | $13.01 | $13.13 | $12.84 | $12.93 | $11.45 | 8,697,986 |
| 2017-03-07 | $13.08 | $13.08 | $12.46 | $12.68 | $11.22 | 11,271,166 |
| 2017-03-06 | $13.30 | $13.39 | $13.13 | $13.15 | $11.64 | 3,657,516 |
| 2017-03-03 | $13.35 | $13.43 | $13.28 | $13.31 | $11.78 | 2,429,942 |
| 2017-03-02 | $13.45 | $13.49 | $13.34 | $13.34 | $11.81 | 2,310,097 |
| 2017-03-01 | $13.55 | $13.65 | $13.48 | $13.50 | $11.95 | 3,434,052 |
| 2017-02-28 | $13.54 | $13.65 | $13.31 | $13.35 | $11.82 | 4,459,218 |
| 2017-02-27 | $13.51 | $13.67 | $13.47 | $13.54 | $11.99 | 3,240,044 |
| 2017-02-24 | $13.46 | $13.62 | $13.41 | $13.52 | $11.97 | 2,454,087 |
| 2017-02-23 | $13.66 | $13.75 | $13.52 | $13.52 | $11.97 | 3,190,657 |
| 2017-02-22 | $13.70 | $13.75 | $13.57 | $13.63 | $12.06 | 2,098,651 |
| 2017-02-21 | $13.60 | $13.78 | $13.59 | $13.71 | $12.14 | 6,128,258 |
| 2017-02-17 | $13.80 | $13.80 | $13.58 | $13.59 | $12.03 | 4,100,737 |
| 2017-02-16 | $13.78 | $13.85 | $13.58 | $13.80 | $12.22 | 5,635,055 |
| 2017-02-15 | $13.54 | $13.78 | $13.48 | $13.73 | $12.15 | 5,413,543 |
| 2017-02-14 | $13.36 | $13.68 | $13.32 | $13.56 | $12.00 | 8,664,921 |
| 2017-02-13 | $13.07 | $13.12 | $12.86 | $12.96 | $11.47 | 7,489,897 |
| 2017-02-10 | $13.28 | $13.28 | $13.04 | $13.05 | $11.55 | 5,914,506 |
| 2017-02-09 | $13.16 | $13.32 | $13.10 | $13.29 | $11.76 | 8,921,449 |
| 2017-02-08 | $12.70 | $13.17 | $12.67 | $13.16 | $11.65 | 18,224,178 |
| 2017-02-07 | $12.71 | $13.29 | $12.66 | $12.70 | $11.24 | 12,230,096 |
| 2017-02-06 | $12.59 | $12.74 | $12.49 | $12.68 | $11.22 | 5,540,090 |
| 2017-02-03 | $12.64 | $12.73 | $12.59 | $12.65 | $11.20 | 3,828,089 |
| 2017-02-02 | $12.74 | $12.78 | $12.56 | $12.64 | $11.19 | 4,193,703 |
| 2017-02-01 | $12.59 | $12.78 | $12.54 | $12.78 | $11.31 | 7,252,556 |
| 2017-01-31 | $12.46 | $12.56 | $12.36 | $12.51 | $11.07 | 8,267,661 |
| 2017-01-30 | $12.47 | $12.55 | $12.32 | $12.43 | $11.00 | 17,189,563 |
| 2017-01-27 | $12.67 | $12.80 | $12.48 | $12.50 | $11.06 | 6,565,974 |
| 2017-01-26 | $12.87 | $12.87 | $12.66 | $12.79 | $11.32 | 2,379,835 |
| 2017-01-25 | $12.73 | $12.88 | $12.65 | $12.82 | $11.35 | 2,537,162 |
| 2017-01-24 | $12.43 | $12.69 | $12.43 | $12.63 | $11.18 | 5,780,632 |
| 2017-01-23 | $12.32 | $12.56 | $12.30 | $12.39 | $10.97 | 5,756,791 |
| 2017-01-20 | $12.39 | $12.42 | $12.00 | $12.26 | $10.85 | 9,564,454 |
| 2017-01-19 | $12.75 | $12.87 | $12.55 | $12.55 | $11.11 | 3,402,219 |
| 2017-01-18 | $12.82 | $12.96 | $12.70 | $12.75 | $11.29 | 6,082,906 |
| 2017-01-17 | $12.83 | $12.98 | $12.74 | $12.78 | $11.31 | 3,553,436 |
| 2017-01-13 | $12.99 | $13.07 | $12.66 | $12.82 | $11.35 | 3,463,928 |
| 2017-01-12 | $12.99 | $13.03 | $12.79 | $12.95 | $11.46 | 2,278,079 |
| 2017-01-11 | $13.30 | $13.33 | $12.99 | $13.05 | $11.55 | 4,635,252 |
| 2017-01-10 | $12.85 | $13.11 | $12.85 | $13.04 | $11.54 | 2,911,954 |
| 2017-01-09 | $12.78 | $13.02 | $12.75 | $12.87 | $11.39 | 4,199,862 |
| 2017-01-06 | $12.94 | $13.00 | $12.80 | $12.83 | $11.36 | 5,828,049 |
| 2017-01-05 | $12.94 | $13.05 | $12.94 | $12.96 | $11.47 | 2,490,255 |
| 2017-01-04 | $12.87 | $13.01 | $12.87 | $12.99 | $11.50 | 4,678,945 |
| 2017-01-03 | $12.64 | $12.88 | $12.55 | $12.84 | $11.37 | 4,973,728 |
| 2016-12-30 | $12.53 | $12.55 | $12.39 | $12.48 | $11.05 | 2,216,695 |
| 2016-12-29 | $12.40 | $12.57 | $12.40 | $12.53 | $11.09 | 2,382,287 |
| 2016-12-28 | $12.68 | $12.69 | $12.39 | $12.41 | $10.98 | 1,645,637 |
| 2016-12-27 | $12.58 | $12.68 | $12.54 | $12.59 | $11.14 | 1,281,416 |
| 2016-12-23 | $12.49 | $12.57 | $12.42 | $12.53 | $11.09 | 1,838,651 |
| 2016-12-22 | $12.41 | $12.51 | $12.38 | $12.45 | $11.02 | 2,378,075 |
| 2016-12-21 | $12.58 | $12.59 | $12.46 | $12.47 | $11.04 | 4,270,089 |
| 2016-12-20 | $12.69 | $12.78 | $12.52 | $12.54 | $11.10 | 2,935,591 |
| 2016-12-19 | $12.62 | $12.79 | $12.60 | $12.69 | $11.23 | 1,971,868 |
| 2016-12-16 | $12.60 | $12.77 | $12.58 | $12.62 | $11.17 | 3,961,233 |
| 2016-12-15 | $12.85 | $12.94 | $12.58 | $12.60 | $11.15 | 3,760,108 |
| 2016-12-14 | $12.90 | $13.01 | $12.82 | $12.87 | $11.39 | 2,559,103 |
| 2016-12-13 | $12.93 | $13.10 | $12.80 | $12.90 | $11.42 | 3,940,678 |
| 2016-12-12 | $13.26 | $13.35 | $12.99 | $12.99 | $11.43 | 3,634,215 |
| 2016-12-09 | $13.04 | $13.25 | $13.04 | $13.22 | $11.63 | 2,454,636 |
| 2016-12-08 | $13.06 | $13.12 | $12.95 | $13.04 | $11.48 | 3,018,263 |
| 2016-12-07 | $13.21 | $13.26 | $13.00 | $13.06 | $11.49 | 6,035,338 |
| 2016-12-06 | $12.60 | $12.66 | $12.48 | $12.61 | $11.10 | 3,443,437 |
| 2016-12-05 | $12.68 | $12.74 | $12.45 | $12.59 | $11.08 | 5,666,639 |
| 2016-12-02 | $12.57 | $12.70 | $12.57 | $12.58 | $11.07 | 2,226,565 |
| 2016-12-01 | $12.61 | $12.67 | $12.36 | $12.59 | $11.08 | 4,593,843 |
| 2016-11-30 | $12.98 | $13.04 | $12.57 | $12.57 | $11.06 | 3,644,582 |
| 2016-11-29 | $12.82 | $13.04 | $12.81 | $12.90 | $11.35 | 4,577,856 |
| 2016-11-28 | $12.90 | $12.97 | $12.82 | $12.84 | $11.30 | 3,533,177 |
| 2016-11-25 | $13.00 | $13.01 | $12.88 | $12.93 | $11.38 | 1,611,419 |
| 2016-11-23 | $12.80 | $13.15 | $12.80 | $12.95 | $11.40 | 7,828,102 |
| 2016-11-22 | $13.01 | $13.03 | $12.78 | $12.81 | $11.27 | 5,964,245 |
| 2016-11-21 | $12.93 | $13.05 | $12.91 | $12.97 | $11.41 | 2,175,364 |
| 2016-11-18 | $12.93 | $13.03 | $12.91 | $12.97 | $11.41 | 1,310,090 |
| 2016-11-17 | $12.85 | $13.03 | $12.74 | $12.93 | $11.38 | 3,738,351 |
| 2016-11-16 | $12.98 | $13.04 | $12.80 | $12.86 | $11.32 | 3,003,211 |
| 2016-11-15 | $12.94 | $13.00 | $12.85 | $12.98 | $11.42 | 1,694,603 |
| 2016-11-14 | $12.76 | $13.04 | $12.74 | $12.95 | $11.40 | 2,222,192 |
| 2016-11-11 | $12.69 | $12.74 | $12.59 | $12.68 | $11.16 | 1,908,739 |
| 2016-11-10 | $12.69 | $12.81 | $12.68 | $12.69 | $11.17 | 1,793,644 |
| 2016-11-09 | $12.43 | $12.78 | $12.34 | $12.63 | $11.11 | 2,206,799 |
| 2016-11-08 | $12.48 | $12.60 | $12.42 | $12.55 | $11.04 | 2,398,866 |
| 2016-11-07 | $12.59 | $12.62 | $12.45 | $12.52 | $11.02 | 1,804,443 |
| 2016-11-04 | $12.37 | $12.57 | $12.33 | $12.37 | $10.89 | 2,360,666 |
| 2016-11-03 | $12.48 | $12.57 | $12.32 | $12.33 | $10.85 | 4,279,222 |
| 2016-11-02 | $12.61 | $12.64 | $12.47 | $12.51 | $11.01 | 3,827,164 |
| 2016-11-01 | $12.58 | $12.69 | $12.50 | $12.64 | $11.12 | 7,824,647 |
| 2016-10-31 | $12.46 | $12.61 | $12.45 | $12.50 | $11.00 | 4,134,291 |
| 2016-10-28 | $12.58 | $12.67 | $12.39 | $12.48 | $10.98 | 6,267,684 |
| 2016-10-27 | $12.45 | $12.73 | $12.37 | $12.59 | $11.08 | 7,622,973 |
| 2016-10-26 | $12.27 | $12.65 | $12.24 | $12.44 | $10.95 | 9,001,500 |
| 2016-10-25 | $12.92 | $13.15 | $12.43 | $12.49 | $10.99 | 20,330,288 |
| 2016-10-24 | $13.63 | $13.76 | $13.56 | $13.75 | $12.10 | 5,437,380 |
| 2016-10-21 | $13.35 | $13.61 | $13.21 | $13.52 | $11.90 | 4,352,965 |
| 2016-10-20 | $13.63 | $13.64 | $13.31 | $13.37 | $11.77 | 5,556,855 |
| 2016-10-19 | $13.75 | $13.76 | $13.61 | $13.69 | $12.05 | 1,850,780 |
| 2016-10-18 | $13.74 | $13.76 | $13.58 | $13.68 | $12.04 | 3,391,487 |
| 2016-10-17 | $13.64 | $13.77 | $13.56 | $13.60 | $11.97 | 1,716,785 |
| 2016-10-14 | $13.53 | $13.73 | $13.48 | $13.58 | $11.95 | 1,952,514 |
| 2016-10-13 | $13.46 | $13.53 | $13.29 | $13.46 | $11.85 | 1,251,614 |
| 2016-10-12 | $13.57 | $13.73 | $13.57 | $13.63 | $11.99 | 1,006,243 |
| 2016-10-11 | $13.70 | $13.72 | $13.49 | $13.60 | $11.97 | 1,686,149 |
| 2016-10-10 | $13.77 | $13.89 | $13.70 | $13.72 | $12.07 | 1,187,398 |
| 2016-10-07 | $13.78 | $13.85 | $13.59 | $13.73 | $12.08 | 3,504,998 |
| 2016-10-06 | $13.51 | $13.84 | $13.41 | $13.79 | $12.14 | 5,315,629 |
| 2016-10-05 | $13.73 | $13.74 | $13.52 | $13.54 | $11.92 | 3,164,571 |
| 2016-10-04 | $13.76 | $14.09 | $13.64 | $13.65 | $12.01 | 5,057,351 |
| 2016-10-03 | $13.83 | $13.85 | $13.57 | $13.79 | $12.14 | 4,355,281 |
| 2016-09-30 | $13.80 | $13.99 | $13.74 | $13.99 | $12.31 | 6,939,444 |
| 2016-09-29 | $13.83 | $13.86 | $13.57 | $13.61 | $11.98 | 3,393,378 |
| 2016-09-28 | $13.95 | $14.00 | $13.75 | $13.89 | $12.22 | 2,288,194 |
| 2016-09-27 | $14.11 | $14.11 | $13.85 | $13.86 | $12.20 | 2,504,793 |
| 2016-09-26 | $14.08 | $14.19 | $14.05 | $14.09 | $12.40 | 2,262,405 |
| 2016-09-23 | $14.08 | $14.17 | $14.08 | $14.14 | $12.44 | 2,109,922 |
| 2016-09-22 | $14.09 | $14.16 | $14.06 | $14.10 | $12.41 | 2,509,074 |
| 2016-09-21 | $13.85 | $14.05 | $13.75 | $14.02 | $12.34 | 2,528,056 |
| 2016-09-20 | $13.85 | $13.90 | $13.74 | $13.79 | $12.14 | 2,950,879 |
| 2016-09-19 | $13.94 | $13.99 | $13.70 | $13.77 | $12.12 | 4,406,732 |
| 2016-09-16 | $14.10 | $14.17 | $13.88 | $13.90 | $12.23 | 4,931,439 |
| 2016-09-15 | $13.81 | $14.14 | $13.79 | $14.10 | $12.41 | 3,525,452 |
| 2016-09-14 | $13.95 | $14.03 | $13.73 | $13.77 | $12.12 | 3,103,588 |
| 2016-09-13 | $13.89 | $14.10 | $13.86 | $13.93 | $12.26 | 1,846,727 |
| 2016-09-12 | $13.92 | $14.16 | $13.86 | $14.09 | $12.36 | 1,638,100 |
| 2016-09-09 | $14.30 | $14.33 | $13.91 | $14.01 | $12.29 | 2,377,372 |
| 2016-09-08 | $14.53 | $14.70 | $14.38 | $14.38 | $12.61 | 3,094,817 |
| 2016-09-07 | $14.52 | $14.63 | $14.48 | $14.60 | $12.80 | 1,624,397 |
| 2016-09-06 | $14.60 | $14.66 | $14.50 | $14.58 | $12.79 | 1,275,346 |
| 2016-09-02 | $14.60 | $14.65 | $14.46 | $14.59 | $12.79 | 1,853,635 |
| 2016-09-01 | $14.38 | $14.59 | $14.33 | $14.56 | $12.77 | 2,629,549 |
| 2016-08-31 | $14.46 | $14.50 | $14.27 | $14.34 | $12.57 | 3,299,188 |
| 2016-08-30 | $14.44 | $14.51 | $14.37 | $14.47 | $12.69 | 1,739,380 |
| 2016-08-29 | $14.50 | $14.61 | $14.35 | $14.46 | $12.68 | 2,724,304 |
| 2016-08-26 | $14.48 | $14.63 | $14.40 | $14.48 | $12.70 | 3,019,950 |
| 2016-08-25 | $14.32 | $14.64 | $14.32 | $14.48 | $12.70 | 4,439,245 |
| 2016-08-24 | $14.46 | $14.46 | $14.31 | $14.38 | $12.61 | 3,563,060 |
| 2016-08-23 | $14.25 | $14.55 | $14.25 | $14.47 | $12.69 | 4,553,357 |
| 2016-08-22 | $14.04 | $14.27 | $13.93 | $14.25 | $12.50 | 3,681,946 |
| 2016-08-19 | $13.93 | $14.17 | $13.90 | $14.13 | $12.39 | 2,814,695 |
| 2016-08-18 | $13.93 | $14.03 | $13.78 | $14.01 | $12.29 | 3,865,419 |
| 2016-08-17 | $13.93 | $13.99 | $13.86 | $13.90 | $12.19 | 2,233,859 |
| 2016-08-16 | $14.00 | $14.12 | $13.94 | $13.97 | $12.25 | 2,473,639 |
| 2016-08-15 | $13.80 | $14.13 | $13.80 | $13.97 | $12.25 | 2,294,164 |
| 2016-08-12 | $13.88 | $13.90 | $13.72 | $13.80 | $12.10 | 1,190,075 |
| 2016-08-11 | $14.00 | $14.08 | $13.87 | $13.91 | $12.20 | 2,104,471 |
| 2016-08-10 | $13.70 | $14.00 | $13.67 | $14.00 | $12.28 | 3,498,597 |
| 2016-08-09 | $13.82 | $13.90 | $13.73 | $13.73 | $12.04 | 1,804,592 |
| 2016-08-08 | $13.75 | $13.79 | $13.67 | $13.78 | $12.08 | 1,351,558 |
| 2016-08-05 | $13.63 | $13.80 | $13.59 | $13.77 | $12.07 | 2,165,113 |
| 2016-08-04 | $13.68 | $13.87 | $13.52 | $13.54 | $11.87 | 2,555,011 |
| 2016-08-03 | $13.53 | $13.66 | $13.48 | $13.63 | $11.95 | 2,002,858 |
| 2016-08-02 | $13.65 | $13.65 | $13.48 | $13.57 | $11.90 | 2,276,716 |
| 2016-08-01 | $13.70 | $13.76 | $13.53 | $13.60 | $11.93 | 3,472,226 |
| 2016-07-29 | $13.63 | $13.67 | $13.51 | $13.64 | $11.96 | 2,373,051 |
| 2016-07-28 | $13.76 | $13.78 | $13.64 | $13.66 | $11.98 | 3,433,393 |
| 2016-07-27 | $13.68 | $13.84 | $13.56 | $13.80 | $12.10 | 3,567,398 |
| 2016-07-26 | $13.17 | $13.89 | $13.15 | $13.68 | $12.00 | 7,107,113 |
| 2016-07-25 | $12.99 | $13.15 | $12.96 | $13.11 | $11.50 | 4,032,363 |
| 2016-07-22 | $13.09 | $13.13 | $13.01 | $13.02 | $11.42 | 2,262,190 |
| 2016-07-21 | $13.17 | $13.26 | $13.09 | $13.09 | $11.48 | 3,785,646 |
| 2016-07-20 | $13.00 | $13.32 | $12.98 | $13.15 | $11.53 | 3,469,618 |
| 2016-07-19 | $13.12 | $13.14 | $12.96 | $13.00 | $11.40 | 1,925,790 |
| 2016-07-18 | $13.21 | $13.27 | $13.08 | $13.11 | $11.50 | 2,066,262 |
| 2016-07-15 | $13.32 | $13.46 | $13.22 | $13.24 | $11.61 | 2,620,831 |
| 2016-07-14 | $13.16 | $13.26 | $13.07 | $13.22 | $11.59 | 3,340,420 |
| 2016-07-13 | $13.21 | $13.21 | $13.00 | $13.09 | $11.48 | 4,280,913 |
| 2016-07-12 | $13.05 | $13.25 | $13.03 | $13.11 | $11.50 | 5,567,908 |
| 2016-07-11 | $12.72 | $12.96 | $12.61 | $12.92 | $11.33 | 4,219,945 |
| 2016-07-08 | $12.55 | $12.76 | $12.48 | $12.70 | $11.14 | 2,465,637 |
| 2016-07-07 | $12.54 | $12.79 | $12.38 | $12.45 | $10.92 | 2,759,520 |
| 2016-07-06 | $12.30 | $12.53 | $12.23 | $12.53 | $10.99 | 2,862,357 |
| 2016-07-05 | $12.55 | $12.58 | $12.19 | $12.30 | $10.79 | 1,726,245 |
| 2016-07-01 | $12.48 | $12.59 | $12.47 | $12.57 | $11.02 | 2,297,532 |
| 2016-06-30 | $12.42 | $12.57 | $12.32 | $12.54 | $11.00 | 2,299,546 |
| 2016-06-29 | $12.25 | $12.39 | $12.18 | $12.35 | $10.83 | 3,473,447 |
| 2016-06-28 | $12.18 | $12.28 | $11.95 | $12.11 | $10.62 | 3,209,871 |
| 2016-06-27 | $12.48 | $12.62 | $12.00 | $12.06 | $10.58 | 3,731,589 |
| 2016-06-24 | $12.55 | $12.82 | $12.55 | $12.63 | $11.08 | 5,486,269 |
| 2016-06-23 | $13.14 | $13.24 | $13.04 | $13.07 | $11.46 | 4,713,585 |
| 2016-06-22 | $12.99 | $13.14 | $12.98 | $13.01 | $11.41 | 2,551,007 |
| 2016-06-21 | $12.98 | $13.06 | $12.94 | $12.99 | $11.39 | 2,804,058 |
| 2016-06-20 | $12.84 | $13.07 | $12.80 | $12.96 | $11.36 | 3,578,384 |
| 2016-06-17 | $12.66 | $12.80 | $12.55 | $12.65 | $11.09 | 2,951,651 |
| 2016-06-16 | $12.69 | $12.72 | $12.54 | $12.70 | $11.14 | 1,987,312 |
| 2016-06-15 | $12.79 | $12.98 | $12.74 | $12.75 | $11.18 | 3,070,680 |
| 2016-06-14 | $12.71 | $12.85 | $12.62 | $12.73 | $11.16 | 5,875,958 |
| 2016-06-13 | $13.08 | $13.09 | $12.71 | $12.73 | $11.16 | 5,511,072 |
| 2016-06-10 | $13.30 | $13.35 | $13.18 | $13.25 | $11.57 | 2,498,131 |
| 2016-06-09 | $13.37 | $13.46 | $13.24 | $13.37 | $11.68 | 3,531,972 |
| 2016-06-08 | $13.49 | $13.51 | $13.38 | $13.47 | $11.77 | 2,387,105 |
| 2016-06-07 | $13.44 | $13.53 | $13.32 | $13.45 | $11.75 | 2,625,755 |
| 2016-06-06 | $13.53 | $13.55 | $13.34 | $13.40 | $11.70 | 1,915,703 |
| 2016-06-03 | $13.43 | $13.51 | $13.39 | $13.48 | $11.77 | 2,105,582 |
| 2016-06-02 | $13.43 | $13.43 | $13.24 | $13.43 | $11.73 | 1,982,002 |
| 2016-06-01 | $13.33 | $13.44 | $13.24 | $13.44 | $11.74 | 2,133,022 |
| 2016-05-31 | $13.60 | $13.64 | $13.31 | $13.40 | $11.70 | 2,680,528 |
| 2016-05-27 | $13.27 | $13.62 | $13.24 | $13.59 | $11.87 | 5,127,529 |
| 2016-05-26 | $13.37 | $13.37 | $13.15 | $13.28 | $11.60 | 3,683,044 |
| 2016-05-25 | $13.35 | $13.42 | $13.26 | $13.36 | $11.67 | 3,543,672 |
| 2016-05-24 | $13.14 | $13.38 | $12.88 | $13.30 | $11.62 | 4,055,597 |
| 2016-05-23 | $13.27 | $13.27 | $13.08 | $13.09 | $11.43 | 4,538,661 |
| 2016-05-20 | $13.00 | $13.34 | $13.00 | $13.32 | $11.63 | 4,233,035 |
| 2016-05-19 | $13.02 | $13.07 | $12.77 | $12.98 | $11.34 | 2,683,656 |
| 2016-05-18 | $13.24 | $13.30 | $13.00 | $13.10 | $11.44 | 3,488,595 |
| 2016-05-17 | $13.28 | $13.39 | $13.15 | $13.24 | $11.56 | 4,749,443 |
| 2016-05-16 | $13.25 | $13.38 | $13.16 | $13.36 | $11.67 | 2,007,532 |
| 2016-05-13 | $13.33 | $13.39 | $13.15 | $13.21 | $11.54 | 3,864,447 |
| 2016-05-12 | $13.48 | $13.66 | $13.32 | $13.39 | $11.70 | 5,597,182 |
| 2016-05-11 | $13.12 | $13.26 | $13.07 | $13.21 | $11.54 | 5,883,854 |
| 2016-05-10 | $12.89 | $13.17 | $12.81 | $13.13 | $11.47 | 3,739,136 |
| 2016-05-09 | $12.69 | $12.84 | $12.64 | $12.82 | $11.20 | 2,018,178 |
| 2016-05-06 | $12.67 | $12.78 | $12.63 | $12.69 | $11.08 | 2,930,939 |
| 2016-05-05 | $12.73 | $12.84 | $12.63 | $12.74 | $11.13 | 2,104,032 |
| 2016-05-04 | $12.93 | $12.97 | $12.68 | $12.72 | $11.11 | 2,438,811 |
| 2016-05-03 | $13.09 | $13.10 | $12.76 | $12.98 | $11.34 | 3,893,822 |
| 2016-05-02 | $13.29 | $13.29 | $13.14 | $13.22 | $11.55 | 2,973,168 |
| 2016-04-29 | $13.19 | $13.28 | $13.03 | $13.28 | $11.60 | 4,217,126 |
| 2016-04-28 | $13.09 | $13.36 | $12.98 | $13.22 | $11.55 | 5,748,659 |
| 2016-04-27 | $13.11 | $13.23 | $12.99 | $13.20 | $11.53 | 5,999,343 |
| 2016-04-26 | $13.33 | $13.47 | $12.70 | $13.05 | $11.40 | 10,883,211 |
| 2016-04-25 | $13.49 | $13.49 | $13.12 | $13.25 | $11.57 | 4,870,512 |
| 2016-04-22 | $13.32 | $13.71 | $13.30 | $13.66 | $11.93 | 3,043,803 |
| 2016-04-21 | $13.51 | $13.64 | $13.28 | $13.29 | $11.61 | 3,398,388 |
| 2016-04-20 | $13.53 | $13.68 | $13.44 | $13.45 | $11.75 | 6,033,606 |
| 2016-04-19 | $13.42 | $13.54 | $13.39 | $13.48 | $11.77 | 3,967,248 |
| 2016-04-18 | $13.18 | $13.37 | $13.14 | $13.36 | $11.67 | 2,738,394 |
| 2016-04-15 | $12.94 | $13.21 | $12.93 | $13.19 | $11.52 | 2,272,814 |
| 2016-04-14 | $13.06 | $13.16 | $12.72 | $12.96 | $11.32 | 2,783,627 |
| 2016-04-13 | $13.00 | $13.10 | $12.92 | $13.09 | $11.43 | 1,986,239 |
| 2016-04-12 | $12.80 | $12.98 | $12.80 | $12.93 | $11.29 | 1,793,753 |
| 2016-04-11 | $12.81 | $12.99 | $12.78 | $12.80 | $11.18 | 1,798,369 |
| 2016-04-08 | $12.69 | $12.89 | $12.64 | $12.80 | $11.18 | 2,320,440 |
| 2016-04-07 | $12.69 | $12.74 | $12.56 | $12.61 | $11.01 | 1,808,851 |
| 2016-04-06 | $12.68 | $12.76 | $12.55 | $12.75 | $11.14 | 2,129,821 |
| 2016-04-05 | $12.83 | $12.88 | $12.64 | $12.66 | $11.06 | 2,354,596 |
| 2016-04-04 | $12.96 | $13.11 | $12.92 | $12.95 | $11.31 | 2,203,183 |
| 2016-04-01 | $12.82 | $13.00 | $12.78 | $12.95 | $11.31 | 3,503,545 |
| 2016-03-31 | $12.92 | $12.98 | $12.77 | $12.85 | $11.22 | 5,390,441 |
| 2016-03-30 | $13.02 | $13.04 | $12.65 | $12.88 | $11.25 | 4,581,943 |
| 2016-03-29 | $12.78 | $13.02 | $12.60 | $12.99 | $11.35 | 2,967,489 |
| 2016-03-28 | $12.83 | $12.83 | $12.39 | $12.76 | $11.15 | 4,441,921 |
| 2016-03-24 | $12.92 | $12.99 | $12.81 | $12.86 | $11.23 | 2,728,566 |
| 2016-03-23 | $13.06 | $13.09 | $12.96 | $12.96 | $11.32 | 2,389,552 |
| 2016-03-22 | $12.97 | $13.14 | $12.93 | $13.10 | $11.44 | 3,276,367 |
| 2016-03-21 | $13.10 | $13.36 | $13.03 | $13.08 | $11.42 | 2,363,228 |
| 2016-03-18 | $13.18 | $13.20 | $13.00 | $13.11 | $11.45 | 3,994,939 |
| 2016-03-17 | $12.87 | $13.18 | $12.86 | $13.15 | $11.49 | 2,591,947 |
| 2016-03-16 | $12.59 | $12.95 | $12.59 | $12.91 | $11.28 | 2,113,849 |
| 2016-03-15 | $12.75 | $12.76 | $12.56 | $12.64 | $11.04 | 2,196,569 |
| 2016-03-14 | $12.80 | $12.96 | $12.77 | $12.82 | $11.20 | 2,304,768 |
| 2016-03-11 | $12.66 | $12.88 | $12.64 | $12.87 | $11.24 | 2,786,782 |
| 2016-03-10 | $12.52 | $12.72 | $12.45 | $12.61 | $10.97 | 4,452,404 |
| 2016-03-09 | $12.37 | $12.56 | $12.26 | $12.52 | $10.89 | 3,174,068 |
| 2016-03-08 | $12.56 | $12.62 | $12.27 | $12.34 | $10.74 | 3,796,734 |
| 2016-03-07 | $12.74 | $12.83 | $12.57 | $12.67 | $11.02 | 3,577,881 |
| 2016-03-04 | $12.94 | $13.05 | $12.73 | $12.76 | $11.10 | 3,995,377 |
| 2016-03-03 | $12.75 | $12.96 | $12.71 | $12.96 | $11.28 | 4,595,668 |
| 2016-03-02 | $12.32 | $12.80 | $12.32 | $12.80 | $11.14 | 5,555,410 |
| 2016-03-01 | $12.40 | $12.50 | $12.28 | $12.37 | $10.76 | 4,132,931 |
| 2016-02-29 | $12.31 | $12.52 | $12.24 | $12.33 | $10.73 | 3,494,563 |
| 2016-02-26 | $12.19 | $12.35 | $12.14 | $12.33 | $10.73 | 4,813,320 |
| 2016-02-25 | $12.03 | $12.21 | $11.96 | $12.14 | $10.56 | 3,580,973 |
| 2016-02-24 | $11.65 | $12.07 | $11.61 | $12.02 | $10.46 | 4,640,331 |
| 2016-02-23 | $11.48 | $11.94 | $11.45 | $11.75 | $10.22 | 5,799,022 |
| 2016-02-22 | $11.29 | $11.63 | $11.29 | $11.51 | $10.01 | 5,015,399 |
| 2016-02-19 | $11.48 | $11.51 | $11.05 | $11.19 | $9.74 | 7,700,495 |
| 2016-02-18 | $11.66 | $11.71 | $11.35 | $11.50 | $10.01 | 8,176,647 |
| 2016-02-17 | $11.75 | $11.80 | $11.59 | $11.67 | $10.15 | 5,492,714 |
| 2016-02-16 | $11.74 | $11.79 | $11.58 | $11.70 | $10.18 | 4,748,349 |
| 2016-02-12 | $11.61 | $11.74 | $11.39 | $11.62 | $10.11 | 6,884,019 |
| 2016-02-11 | $11.68 | $12.00 | $11.52 | $11.53 | $10.03 | 5,246,445 |
| 2016-02-10 | $11.93 | $12.36 | $11.86 | $11.89 | $10.35 | 9,378,597 |
| 2016-02-09 | $11.38 | $12.02 | $11.17 | $11.97 | $10.41 | 7,801,133 |
| 2016-02-08 | $11.18 | $11.28 | $11.03 | $11.15 | $9.70 | 4,483,587 |
| 2016-02-05 | $11.39 | $11.56 | $11.19 | $11.30 | $9.83 | 5,045,459 |
| 2016-02-04 | $11.25 | $11.48 | $11.24 | $11.43 | $9.95 | 3,114,092 |
| 2016-02-03 | $11.34 | $11.43 | $11.08 | $11.28 | $9.81 | 3,313,756 |
| 2016-02-02 | $11.23 | $11.34 | $10.93 | $11.24 | $9.78 | 3,235,577 |
| 2016-02-01 | $11.30 | $11.41 | $11.11 | $11.35 | $9.88 | 2,765,218 |
| 2016-01-29 | $10.79 | $11.37 | $10.79 | $11.36 | $9.88 | 8,635,447 |
| 2016-01-28 | $10.94 | $11.05 | $10.71 | $10.74 | $9.34 | 4,644,567 |
| 2016-01-27 | $11.12 | $11.16 | $10.88 | $10.89 | $9.48 | 8,148,440 |
| 2016-01-26 | $10.99 | $11.28 | $10.83 | $11.13 | $9.68 | 9,621,157 |
| 2016-01-25 | $11.95 | $11.95 | $10.88 | $11.01 | $9.58 | 16,185,050 |
| 2016-01-22 | $11.86 | $12.22 | $11.81 | $12.19 | $10.61 | 3,510,519 |
| 2016-01-21 | $11.90 | $12.00 | $11.73 | $11.74 | $10.21 | 2,971,840 |
| 2016-01-20 | $11.82 | $12.02 | $11.51 | $11.89 | $10.35 | 2,905,171 |
| 2016-01-19 | $12.20 | $12.28 | $11.79 | $11.99 | $10.43 | 3,763,112 |
| 2016-01-15 | $11.69 | $12.32 | $11.52 | $12.12 | $10.55 | 4,064,620 |
| 2016-01-14 | $12.05 | $12.17 | $11.91 | $12.09 | $10.52 | 4,304,192 |
| 2016-01-13 | $12.27 | $12.40 | $11.99 | $12.04 | $10.48 | 2,933,114 |
| 2016-01-12 | $12.39 | $12.46 | $12.03 | $12.20 | $10.62 | 3,639,466 |
| 2016-01-11 | $12.17 | $12.49 | $12.16 | $12.28 | $10.68 | 4,102,158 |
| 2016-01-08 | $12.42 | $12.48 | $12.09 | $12.13 | $10.55 | 3,083,955 |
| 2016-01-07 | $12.38 | $12.54 | $12.29 | $12.36 | $10.75 | 3,720,530 |
| 2016-01-06 | $12.70 | $12.99 | $12.54 | $12.62 | $10.98 | 2,884,298 |
| 2016-01-05 | $12.83 | $12.99 | $12.73 | $12.96 | $11.28 | 4,336,248 |
| 2016-01-04 | $12.61 | $12.88 | $12.54 | $12.83 | $11.16 | 4,097,450 |
| 2015-12-31 | $12.81 | $12.99 | $12.77 | $12.83 | $11.16 | 2,672,256 |
| 2015-12-30 | $12.82 | $12.95 | $12.78 | $12.87 | $11.20 | 1,960,487 |
| 2015-12-29 | $12.79 | $12.86 | $12.75 | $12.82 | $11.15 | 1,902,820 |
| 2015-12-28 | $12.70 | $12.74 | $12.59 | $12.69 | $11.04 | 1,461,712 |
| 2015-12-24 | $12.66 | $12.79 | $12.66 | $12.72 | $11.07 | 834,332 |
| 2015-12-23 | $12.54 | $12.74 | $12.49 | $12.69 | $11.04 | 2,522,149 |
| 2015-12-22 | $12.38 | $12.53 | $12.31 | $12.48 | $10.86 | 3,404,015 |
| 2015-12-21 | $12.30 | $12.39 | $12.17 | $12.37 | $10.76 | 6,347,246 |
| 2015-12-18 | $12.68 | $12.72 | $12.23 | $12.24 | $10.65 | 5,140,330 |
| 2015-12-17 | $12.99 | $13.06 | $12.66 | $12.67 | $11.02 | 2,244,107 |
| 2015-12-16 | $12.83 | $12.98 | $12.64 | $12.93 | $11.25 | 3,795,248 |
| 2015-12-15 | $12.86 | $12.95 | $12.70 | $12.82 | $11.15 | 2,772,834 |
| 2015-12-14 | $12.90 | $13.02 | $12.70 | $12.78 | $11.12 | 2,474,310 |
| 2015-12-11 | $12.88 | $13.04 | $12.78 | $12.92 | $11.24 | 2,347,163 |
| 2015-12-10 | $13.14 | $13.26 | $13.02 | $13.02 | $11.28 | 2,279,258 |
| 2015-12-09 | $13.16 | $13.38 | $13.00 | $13.11 | $11.36 | 2,675,671 |
| 2015-12-08 | $13.26 | $13.35 | $13.13 | $13.17 | $11.41 | 1,987,461 |
| 2015-12-07 | $13.38 | $13.42 | $13.24 | $13.35 | $11.57 | 3,228,975 |
| 2015-12-04 | $13.58 | $13.62 | $13.38 | $13.44 | $11.65 | 2,859,840 |
| 2015-12-03 | $13.62 | $13.62 | $13.34 | $13.54 | $11.74 | 3,925,930 |
| 2015-12-02 | $13.76 | $13.80 | $13.44 | $13.54 | $11.74 | 2,632,718 |
| 2015-12-01 | $13.71 | $13.82 | $13.66 | $13.78 | $11.94 | 2,051,719 |
| 2015-11-30 | $13.73 | $13.80 | $13.56 | $13.67 | $11.85 | 2,351,573 |
| 2015-11-27 | $13.71 | $13.75 | $13.60 | $13.72 | $11.89 | 740,097 |
| 2015-11-25 | $13.66 | $13.77 | $13.58 | $13.65 | $11.83 | 952,380 |
| 2015-11-24 | $13.62 | $13.77 | $13.55 | $13.66 | $11.84 | 1,536,013 |
| 2015-11-23 | $13.70 | $13.83 | $13.66 | $13.70 | $11.87 | 1,791,907 |
| 2015-11-20 | $13.60 | $13.81 | $13.60 | $13.74 | $11.91 | 1,355,680 |
| 2015-11-19 | $13.41 | $13.60 | $13.29 | $13.54 | $11.74 | 2,664,931 |
| 2015-11-18 | $13.13 | $13.41 | $13.11 | $13.39 | $11.61 | 2,463,799 |
| 2015-11-17 | $13.26 | $13.42 | $13.08 | $13.12 | $11.37 | 5,067,507 |
| 2015-11-16 | $13.52 | $13.52 | $13.12 | $13.21 | $11.45 | 5,921,977 |
| 2015-11-13 | $13.44 | $13.66 | $13.31 | $13.54 | $11.74 | 2,297,292 |
| 2015-11-12 | $13.71 | $13.73 | $13.43 | $13.45 | $11.66 | 2,221,608 |
| 2015-11-11 | $13.69 | $13.91 | $13.62 | $13.80 | $11.96 | 2,012,218 |
| 2015-11-10 | $13.74 | $13.90 | $13.59 | $13.66 | $11.84 | 3,386,450 |
| 2015-11-09 | $14.03 | $14.03 | $13.68 | $13.79 | $11.95 | 1,572,406 |
| 2015-11-06 | $13.89 | $14.09 | $13.80 | $14.04 | $12.17 | 2,710,742 |
| 2015-11-05 | $13.80 | $13.97 | $13.70 | $13.93 | $12.07 | 2,298,358 |
| 2015-11-04 | $13.86 | $14.01 | $13.78 | $13.81 | $11.97 | 3,493,069 |
| 2015-11-03 | $14.29 | $14.31 | $13.78 | $13.81 | $11.97 | 5,254,445 |
| 2015-11-02 | $14.18 | $14.41 | $14.00 | $14.30 | $12.39 | 3,244,501 |
| 2015-10-30 | $14.25 | $14.31 | $14.06 | $14.16 | $12.27 | 2,778,336 |
| 2015-10-29 | $14.31 | $14.46 | $14.16 | $14.23 | $12.33 | 2,274,633 |
| 2015-10-28 | $14.28 | $14.44 | $14.15 | $14.35 | $12.44 | 2,519,546 |
| 2015-10-27 | $14.23 | $14.28 | $13.97 | $14.25 | $12.35 | 2,664,636 |
| 2015-10-26 | $14.24 | $14.43 | $14.16 | $14.29 | $12.39 | 3,200,961 |
| 2015-10-23 | $14.20 | $14.40 | $14.19 | $14.29 | $12.39 | 3,150,426 |
| 2015-10-22 | $13.53 | $14.14 | $13.53 | $14.11 | $12.23 | 5,731,659 |
| 2015-10-21 | $13.60 | $13.71 | $13.40 | $13.48 | $11.68 | 3,835,176 |
| 2015-10-20 | $13.68 | $13.84 | $13.63 | $13.64 | $11.82 | 2,600,691 |
| 2015-10-19 | $13.56 | $13.76 | $13.55 | $13.73 | $11.90 | 3,184,046 |
| 2015-10-16 | $13.75 | $13.82 | $13.57 | $13.58 | $11.77 | 3,989,458 |
| 2015-10-15 | $13.63 | $13.77 | $13.47 | $13.74 | $11.91 | 2,073,038 |
| 2015-10-14 | $13.69 | $13.82 | $13.58 | $13.64 | $11.82 | 2,261,302 |
| 2015-10-13 | $13.50 | $13.79 | $13.50 | $13.66 | $11.84 | 2,135,801 |
| 2015-10-12 | $13.52 | $13.61 | $13.40 | $13.58 | $11.77 | 2,019,291 |
| 2015-10-09 | $13.32 | $13.63 | $13.32 | $13.55 | $11.74 | 3,371,442 |
| 2015-10-08 | $13.16 | $13.36 | $13.11 | $13.27 | $11.50 | 3,726,447 |
| 2015-10-07 | $13.15 | $13.35 | $13.04 | $13.19 | $11.43 | 2,766,004 |
| 2015-10-06 | $13.35 | $13.40 | $12.99 | $13.07 | $11.33 | 4,803,914 |
| 2015-10-05 | $13.38 | $13.59 | $13.24 | $13.37 | $11.59 | 3,094,814 |
| 2015-10-02 | $12.90 | $13.32 | $12.83 | $13.29 | $11.52 | 4,012,189 |
| 2015-10-01 | $12.85 | $13.04 | $12.52 | $12.97 | $11.24 | 3,357,845 |
| 2015-09-30 | $12.88 | $12.96 | $12.62 | $12.79 | $11.09 | 8,062,094 |
| 2015-09-29 | $13.07 | $13.15 | $12.64 | $12.71 | $11.02 | 6,366,971 |
| 2015-09-28 | $13.37 | $13.37 | $13.03 | $13.11 | $11.36 | 2,337,019 |
| 2015-09-25 | $13.47 | $13.52 | $13.31 | $13.41 | $11.62 | 3,452,065 |
| 2015-09-24 | $13.34 | $13.47 | $13.19 | $13.35 | $11.57 | 3,212,902 |
| 2015-09-23 | $13.52 | $13.57 | $13.22 | $13.42 | $11.63 | 3,202,957 |
| 2015-09-22 | $13.66 | $13.78 | $13.47 | $13.52 | $11.72 | 2,413,202 |
| 2015-09-21 | $13.77 | $13.95 | $13.72 | $13.82 | $11.98 | 2,358,919 |
| 2015-09-18 | $13.89 | $13.97 | $13.69 | $13.71 | $11.88 | 3,167,794 |
| 2015-09-17 | $14.17 | $14.24 | $13.98 | $14.07 | $12.19 | 2,326,006 |
| 2015-09-16 | $14.05 | $14.14 | $13.91 | $14.14 | $12.26 | 2,402,824 |
| 2015-09-15 | $13.95 | $14.11 | $13.94 | $14.08 | $12.20 | 2,242,739 |
| 2015-09-14 | $13.99 | $14.01 | $13.85 | $13.90 | $12.05 | 1,720,746 |
| 2015-09-11 | $13.88 | $14.03 | $13.87 | $13.98 | $12.12 | 1,678,240 |
| 2015-09-10 | $14.04 | $14.21 | $13.96 | $14.02 | $12.11 | 1,494,920 |
| 2015-09-09 | $14.24 | $14.25 | $14.05 | $14.07 | $12.15 | 2,087,138 |
| 2015-09-08 | $14.15 | $14.21 | $14.06 | $14.14 | $12.21 | 2,511,669 |
| 2015-09-04 | $13.85 | $14.04 | $13.82 | $13.94 | $12.04 | 1,264,046 |
| 2015-09-03 | $14.07 | $14.21 | $13.94 | $14.03 | $12.12 | 2,912,989 |
| 2015-09-02 | $14.02 | $14.26 | $13.90 | $14.02 | $12.11 | 3,288,396 |
| 2015-09-01 | $13.86 | $14.10 | $13.80 | $13.91 | $12.01 | 3,631,361 |
| 2015-08-31 | $14.22 | $14.38 | $14.09 | $14.10 | $12.18 | 2,043,744 |
| 2015-08-28 | $14.02 | $14.30 | $14.02 | $14.24 | $12.30 | 2,317,970 |
Graphic Packaging Holding Company (GPK) News Headlines
.jpg)
Einhorn's Greenlight Capital Bought into Regional Lenders NYCB, First Citizens in Q4
David Einhorn's Greenlight Capital added positions in New York Community Bancorp. and First Citizens BancShares, both regional lenders that bought as…
investopedia.com Feb. 15, 2024Recent Graphic Packaging Holding Company (GPK) News
Similar Companies to Graphic Packaging Holding Company (GPK) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |