Goodyear Tire & Rubber Company (GT) Exchange: NASDAQ
Data as of April 19, 2024
$12.27 ($-0.30) -2.39%
Goodyear Tire & Rubber Company - Daily Information
Click for more stock information on Goodyear Tire & Rubber Company.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.43 |
| Previous Close | $12.27 |
| High | $12.52 |
| Low | $12.22 |
| Adjusted Open | $12.43 |
| Previous Adjusted Close | $12.27 |
| Adjusted High | $12.52 |
| Adjusted Low | $12.22 |
About Goodyear Tire & Rubber Company (GT)
Goodyear Tire & Rubber Company is an American multinational tire manufacturing company founded in 1898 by Frank Seiberling and based in Akron, Ohio. Over the years, the company has experienced a period of highs and lows and has evolved into a global powerhouse supplying tires to a variety of industries. In the automotive sector, Goodyear supplies tires to a number of world-renowned car manufacturers such as Audi, BMW, Ford, and Mercedes-Benz. The company is also a leader in the aircraft tire and aviation services space, providing tires, retreading services, and technical training to airlines and airports around the world. Goodyear's global presence is strong, with operations in 24 countries, nearly 100 factories, and 1,300 tire service centers around the world. The company employs nearly 70,000 people and had revenues of nearly $15 billion in 2019.
Invest in Goodyear Tire & Rubber Company (GT)
Historical Stock Data for Goodyear Tire & Rubber Company (GT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.43 | $12.52 | $12.22 | $12.27 | $12.27 | 1,778,013 |
| 2024-04-11 | $12.65 | $12.71 | $12.35 | $12.57 | $12.57 | 2,213,101 |
| 2024-04-10 | $13.09 | $13.14 | $12.61 | $12.67 | $12.67 | 2,585,701 |
| 2024-04-09 | $13.21 | $13.48 | $13.18 | $13.46 | $13.46 | 2,128,569 |
| 2024-04-08 | $13.12 | $13.31 | $13.04 | $13.13 | $13.13 | 1,473,072 |
| 2024-04-05 | $13.12 | $13.15 | $12.90 | $12.95 | $12.95 | 1,834,858 |
| 2024-04-04 | $13.64 | $13.78 | $13.10 | $13.14 | $13.14 | 1,751,164 |
| 2024-04-03 | $13.33 | $13.55 | $13.25 | $13.43 | $13.43 | 1,232,150 |
| 2024-04-02 | $13.36 | $13.56 | $13.25 | $13.42 | $13.42 | 2,078,237 |
| 2024-04-01 | $13.74 | $13.74 | $13.46 | $13.55 | $13.55 | 1,981,250 |
| 2024-03-28 | $13.55 | $13.86 | $13.55 | $13.73 | $13.73 | 2,270,331 |
| 2024-03-27 | $13.17 | $13.57 | $13.09 | $13.57 | $13.57 | 2,783,851 |
| 2024-03-26 | $13.18 | $13.25 | $13.07 | $13.07 | $13.07 | 3,748,380 |
| 2024-03-25 | $13.06 | $13.18 | $13.02 | $13.06 | $13.06 | 2,494,705 |
| 2024-03-22 | $13.29 | $13.35 | $12.91 | $13.09 | $13.09 | 1,819,795 |
| 2024-03-21 | $13.16 | $13.53 | $13.16 | $13.28 | $13.28 | 2,714,351 |
| 2024-03-20 | $12.50 | $13.18 | $12.47 | $13.15 | $13.15 | 3,273,764 |
| 2024-03-19 | $12.47 | $12.64 | $12.43 | $12.53 | $12.53 | 2,409,202 |
| 2024-03-18 | $12.45 | $12.66 | $12.35 | $12.45 | $12.45 | 5,941,415 |
| 2024-03-15 | $12.41 | $12.71 | $12.36 | $12.39 | $12.39 | 3,714,523 |
| 2024-03-14 | $12.44 | $12.53 | $12.30 | $12.39 | $12.39 | 3,933,808 |
| 2024-03-13 | $12.58 | $12.65 | $12.47 | $12.57 | $12.57 | 2,256,496 |
| 2024-03-12 | $12.57 | $12.73 | $12.35 | $12.65 | $12.65 | 3,183,040 |
| 2024-03-11 | $12.29 | $12.69 | $12.28 | $12.57 | $12.57 | 2,979,372 |
| 2024-03-08 | $12.41 | $12.55 | $12.06 | $12.26 | $12.26 | 2,712,687 |
| 2024-03-07 | $12.12 | $12.51 | $12.10 | $12.38 | $12.38 | 3,382,914 |
| 2024-03-06 | $11.88 | $12.09 | $11.81 | $12.06 | $12.06 | 2,128,533 |
| 2024-03-05 | $11.71 | $11.98 | $11.69 | $11.86 | $11.86 | 2,874,484 |
| 2024-03-04 | $11.73 | $11.83 | $11.52 | $11.79 | $11.79 | 3,826,597 |
| 2024-03-01 | $11.90 | $11.94 | $11.66 | $11.73 | $11.73 | 3,668,460 |
| 2024-02-29 | $11.90 | $12.03 | $11.83 | $11.88 | $11.88 | 3,257,771 |
| 2024-02-28 | $11.76 | $12.00 | $11.72 | $11.80 | $11.80 | 3,516,953 |
| 2024-02-27 | $11.98 | $12.03 | $11.74 | $11.88 | $11.88 | 3,806,990 |
| 2024-02-26 | $12.19 | $12.24 | $11.71 | $11.81 | $11.81 | 5,186,719 |
| 2024-02-23 | $12.40 | $12.45 | $12.21 | $12.22 | $12.22 | 2,370,388 |
| 2024-02-22 | $12.42 | $12.60 | $12.34 | $12.42 | $12.42 | 3,272,915 |
| 2024-02-21 | $12.31 | $12.65 | $12.31 | $12.50 | $12.50 | 3,235,861 |
| 2024-02-20 | $12.29 | $12.48 | $12.21 | $12.39 | $12.39 | 4,394,196 |
| 2024-02-16 | $12.17 | $12.48 | $11.94 | $12.31 | $12.31 | 4,493,180 |
| 2024-02-15 | $11.76 | $12.28 | $11.76 | $12.26 | $12.26 | 7,066,855 |
| 2024-02-14 | $11.65 | $11.83 | $11.26 | $11.72 | $11.72 | 9,261,228 |
| 2024-02-13 | $12.66 | $12.77 | $11.36 | $11.59 | $11.59 | 21,880,489 |
| 2024-02-12 | $13.54 | $13.77 | $13.24 | $13.63 | $13.63 | 9,550,463 |
| 2024-02-09 | $13.49 | $13.55 | $13.34 | $13.46 | $13.46 | 6,677,367 |
| 2024-02-08 | $13.80 | $13.91 | $13.53 | $13.61 | $13.61 | 3,937,636 |
| 2024-02-07 | $14.00 | $14.00 | $13.67 | $13.76 | $13.76 | 3,041,347 |
| 2024-02-06 | $13.37 | $13.98 | $13.34 | $13.87 | $13.87 | 7,414,085 |
| 2024-02-05 | $13.74 | $13.87 | $13.46 | $13.49 | $13.49 | 4,382,154 |
| 2024-02-02 | $13.80 | $14.12 | $13.68 | $14.00 | $14.00 | 2,432,334 |
| 2024-02-01 | $14.10 | $14.17 | $13.83 | $14.04 | $14.04 | 3,504,322 |
| 2024-01-31 | $14.18 | $14.45 | $13.90 | $13.94 | $13.94 | 3,835,713 |
| 2024-01-30 | $14.39 | $14.56 | $14.05 | $14.19 | $14.19 | 3,876,718 |
| 2024-01-29 | $14.67 | $14.71 | $14.38 | $14.70 | $14.70 | 2,185,813 |
| 2024-01-26 | $14.53 | $14.97 | $14.51 | $14.67 | $14.67 | 4,172,966 |
| 2024-01-25 | $14.14 | $14.45 | $13.99 | $14.43 | $14.43 | 5,117,599 |
| 2024-01-24 | $14.19 | $14.20 | $13.78 | $13.99 | $13.99 | 4,591,857 |
| 2024-01-23 | $14.34 | $14.41 | $14.01 | $14.03 | $14.03 | 2,670,916 |
| 2024-01-22 | $13.79 | $14.11 | $13.73 | $14.10 | $14.10 | 3,024,199 |
| 2024-01-19 | $13.92 | $13.94 | $13.50 | $13.65 | $13.65 | 4,730,411 |
| 2024-01-18 | $14.05 | $14.49 | $13.70 | $13.93 | $13.93 | 7,230,214 |
| 2024-01-17 | $13.12 | $13.93 | $13.04 | $13.88 | $13.88 | 4,765,979 |
| 2024-01-16 | $13.07 | $13.38 | $13.04 | $13.31 | $13.31 | 2,734,077 |
| 2024-01-12 | $13.35 | $13.42 | $13.12 | $13.20 | $13.20 | 2,171,796 |
| 2024-01-11 | $13.17 | $13.35 | $12.98 | $13.20 | $13.20 | 3,963,020 |
| 2024-01-10 | $13.34 | $13.45 | $13.20 | $13.31 | $13.31 | 2,753,625 |
| 2024-01-09 | $13.69 | $13.70 | $13.38 | $13.40 | $13.40 | 2,781,465 |
| 2024-01-08 | $13.49 | $13.83 | $13.47 | $13.82 | $13.82 | 1,949,968 |
| 2024-01-05 | $13.46 | $13.95 | $13.42 | $13.49 | $13.49 | 2,501,781 |
| 2024-01-04 | $13.56 | $13.67 | $13.47 | $13.51 | $13.51 | 2,049,490 |
| 2024-01-03 | $13.95 | $13.99 | $13.60 | $13.61 | $13.61 | 3,193,325 |
| 2024-01-02 | $14.20 | $14.42 | $14.08 | $14.21 | $14.21 | 2,593,705 |
| 2023-12-29 | $14.43 | $14.58 | $14.29 | $14.32 | $14.32 | 2,555,360 |
| 2023-12-28 | $14.52 | $14.56 | $14.43 | $14.47 | $14.47 | 2,026,941 |
| 2023-12-27 | $14.81 | $14.86 | $14.56 | $14.58 | $14.58 | 1,558,747 |
| 2023-12-26 | $14.71 | $14.94 | $14.69 | $14.75 | $14.75 | 2,500,965 |
| 2023-12-22 | $14.76 | $14.80 | $14.56 | $14.71 | $14.71 | 1,779,023 |
| 2023-12-21 | $14.57 | $14.73 | $14.49 | $14.69 | $14.69 | 2,325,330 |
| 2023-12-20 | $14.77 | $14.85 | $14.44 | $14.45 | $14.45 | 2,384,650 |
| 2023-12-19 | $14.42 | $14.84 | $14.36 | $14.82 | $14.82 | 2,893,098 |
| 2023-12-18 | $14.64 | $14.67 | $14.26 | $14.30 | $14.30 | 3,895,073 |
| 2023-12-15 | $15.06 | $15.06 | $14.56 | $14.62 | $14.62 | 5,930,799 |
| 2023-12-14 | $14.61 | $15.24 | $14.60 | $15.00 | $15.00 | 5,489,293 |
| 2023-12-13 | $14.00 | $14.55 | $13.75 | $14.53 | $14.53 | 4,028,158 |
| 2023-12-12 | $14.15 | $14.15 | $13.98 | $14.03 | $14.03 | 2,623,455 |
| 2023-12-11 | $13.97 | $14.30 | $13.96 | $14.15 | $14.15 | 3,143,668 |
| 2023-12-08 | $14.02 | $14.13 | $13.82 | $13.97 | $13.97 | 2,352,990 |
| 2023-12-07 | $14.16 | $14.16 | $13.94 | $14.02 | $14.02 | 1,491,320 |
| 2023-12-06 | $14.21 | $14.45 | $14.08 | $14.09 | $14.09 | 2,157,506 |
| 2023-12-05 | $14.42 | $14.45 | $13.95 | $14.06 | $14.06 | 3,032,357 |
| 2023-12-04 | $14.20 | $14.61 | $14.16 | $14.48 | $14.48 | 5,657,529 |
| 2023-12-01 | $13.85 | $14.25 | $13.76 | $14.23 | $14.23 | 2,744,911 |
| 2023-11-30 | $14.04 | $14.09 | $13.82 | $13.89 | $13.89 | 2,321,408 |
| 2023-11-29 | $14.04 | $14.19 | $13.96 | $14.04 | $14.04 | 2,834,632 |
| 2023-11-28 | $13.98 | $14.00 | $13.74 | $13.86 | $13.86 | 2,894,490 |
| 2023-11-27 | $14.02 | $14.15 | $13.95 | $14.02 | $14.02 | 5,277,448 |
| 2023-11-24 | $14.08 | $14.24 | $14.04 | $14.10 | $14.10 | 1,092,322 |
| 2023-11-22 | $14.17 | $14.23 | $14.01 | $14.09 | $14.09 | 1,650,471 |
| 2023-11-21 | $14.09 | $14.11 | $13.83 | $13.99 | $13.99 | 3,938,119 |
| 2023-11-20 | $14.17 | $14.35 | $14.12 | $14.21 | $14.21 | 3,896,932 |
| 2023-11-17 | $14.25 | $14.27 | $13.88 | $14.18 | $14.18 | 5,801,743 |
| 2023-11-16 | $14.51 | $14.76 | $14.08 | $14.16 | $14.16 | 7,417,278 |
| 2023-11-15 | $14.55 | $14.60 | $13.38 | $14.04 | $14.04 | 9,343,781 |
| 2023-11-14 | $13.50 | $13.72 | $13.31 | $13.66 | $13.66 | 3,755,728 |
| 2023-11-13 | $12.76 | $13.03 | $12.52 | $13.01 | $13.01 | 3,357,825 |
| 2023-11-10 | $12.36 | $13.01 | $12.33 | $12.85 | $12.85 | 3,825,899 |
| 2023-11-09 | $12.84 | $12.89 | $12.38 | $12.40 | $12.40 | 2,856,915 |
| 2023-11-08 | $12.83 | $12.99 | $12.63 | $12.75 | $12.75 | 3,483,812 |
| 2023-11-07 | $12.90 | $13.58 | $12.37 | $12.88 | $12.88 | 7,518,392 |
| 2023-11-06 | $12.60 | $12.67 | $12.35 | $12.50 | $12.50 | 4,263,377 |
| 2023-11-03 | $12.21 | $12.65 | $12.21 | $12.57 | $12.57 | 4,508,882 |
| 2023-11-02 | $12.02 | $12.16 | $11.81 | $11.97 | $11.97 | 5,213,162 |
| 2023-11-01 | $12.07 | $12.07 | $11.35 | $11.80 | $11.80 | 6,026,517 |
| 2023-10-31 | $11.83 | $12.00 | $11.67 | $11.90 | $11.90 | 2,987,195 |
| 2023-10-30 | $12.12 | $12.21 | $11.58 | $11.78 | $11.78 | 3,571,827 |
| 2023-10-27 | $12.32 | $12.42 | $11.85 | $11.91 | $11.91 | 3,856,491 |
| 2023-10-26 | $12.29 | $12.53 | $12.09 | $12.34 | $12.34 | 3,185,305 |
| 2023-10-25 | $12.15 | $12.34 | $12.07 | $12.23 | $12.23 | 2,251,239 |
| 2023-10-24 | $12.16 | $12.41 | $12.10 | $12.23 | $12.23 | 2,840,563 |
| 2023-10-23 | $12.15 | $12.41 | $11.89 | $12.08 | $12.08 | 2,636,242 |
| 2023-10-20 | $12.42 | $12.54 | $12.25 | $12.28 | $12.28 | 2,407,269 |
| 2023-10-19 | $12.26 | $12.47 | $12.21 | $12.38 | $12.38 | 3,216,602 |
| 2023-10-18 | $12.58 | $12.60 | $12.32 | $12.42 | $12.42 | 2,088,615 |
| 2023-10-17 | $12.14 | $12.84 | $12.12 | $12.82 | $12.82 | 3,113,890 |
| 2023-10-16 | $12.12 | $12.35 | $12.05 | $12.29 | $12.29 | 2,201,476 |
| 2023-10-13 | $12.22 | $12.33 | $11.94 | $12.00 | $12.00 | 1,923,970 |
| 2023-10-12 | $12.31 | $12.31 | $12.01 | $12.16 | $12.16 | 1,976,173 |
| 2023-10-11 | $12.25 | $12.35 | $12.15 | $12.31 | $12.31 | 1,956,381 |
| 2023-10-10 | $12.10 | $12.44 | $12.10 | $12.21 | $12.21 | 1,973,386 |
| 2023-10-09 | $11.81 | $12.09 | $11.73 | $12.06 | $12.06 | 1,781,936 |
| 2023-10-06 | $11.38 | $12.09 | $11.27 | $11.97 | $11.97 | 4,531,581 |
| 2023-10-05 | $12.10 | $12.10 | $11.54 | $11.56 | $11.56 | 4,321,862 |
| 2023-10-04 | $12.28 | $12.56 | $11.93 | $12.14 | $12.14 | 3,605,806 |
| 2023-10-03 | $12.42 | $12.46 | $11.97 | $12.29 | $12.29 | 6,110,487 |
| 2023-10-02 | $12.37 | $12.68 | $12.32 | $12.57 | $12.57 | 3,603,373 |
| 2023-09-29 | $12.20 | $12.54 | $12.18 | $12.43 | $12.43 | 4,332,631 |
| 2023-09-28 | $12.10 | $12.40 | $11.98 | $12.17 | $12.17 | 3,320,255 |
| 2023-09-27 | $12.41 | $12.47 | $11.94 | $12.14 | $12.14 | 2,765,141 |
| 2023-09-26 | $12.30 | $12.60 | $12.24 | $12.32 | $12.32 | 2,388,704 |
| 2023-09-25 | $12.29 | $12.65 | $12.20 | $12.49 | $12.49 | 2,005,932 |
| 2023-09-22 | $12.48 | $12.62 | $12.30 | $12.34 | $12.34 | 2,264,563 |
| 2023-09-21 | $12.74 | $12.78 | $12.43 | $12.48 | $12.48 | 3,567,395 |
| 2023-09-20 | $12.66 | $13.23 | $12.62 | $12.94 | $12.94 | 4,671,053 |
| 2023-09-19 | $12.36 | $12.49 | $12.32 | $12.41 | $12.41 | 1,956,781 |
| 2023-09-18 | $12.78 | $12.80 | $12.27 | $12.36 | $12.36 | 2,863,254 |
| 2023-09-15 | $12.63 | $12.81 | $12.56 | $12.80 | $12.80 | 3,836,989 |
| 2023-09-14 | $12.88 | $12.93 | $12.59 | $12.71 | $12.71 | 4,832,617 |
| 2023-09-13 | $12.51 | $12.74 | $12.29 | $12.73 | $12.73 | 3,128,431 |
| 2023-09-12 | $12.35 | $12.59 | $12.27 | $12.52 | $12.52 | 2,016,963 |
| 2023-09-11 | $12.87 | $12.98 | $12.26 | $12.36 | $12.36 | 3,059,166 |
| 2023-09-08 | $12.66 | $13.00 | $12.51 | $12.72 | $12.72 | 2,234,291 |
| 2023-09-07 | $13.01 | $13.07 | $12.64 | $12.71 | $12.71 | 2,334,427 |
| 2023-09-06 | $13.04 | $13.24 | $12.94 | $13.19 | $13.19 | 2,073,430 |
| 2023-09-05 | $13.30 | $13.30 | $12.98 | $13.01 | $13.01 | 2,100,097 |
| 2023-09-01 | $12.95 | $13.43 | $12.94 | $13.37 | $13.37 | 3,068,861 |
| 2023-08-31 | $13.02 | $13.08 | $12.88 | $12.91 | $12.91 | 2,491,866 |
| 2023-08-30 | $13.05 | $13.16 | $12.89 | $12.92 | $12.92 | 2,147,313 |
| 2023-08-29 | $12.85 | $13.15 | $12.80 | $13.09 | $13.09 | 2,218,129 |
| 2023-08-28 | $12.92 | $13.15 | $12.86 | $12.90 | $12.90 | 1,767,894 |
| 2023-08-25 | $12.87 | $12.99 | $12.62 | $12.79 | $12.79 | 1,887,969 |
| 2023-08-24 | $12.98 | $13.13 | $12.80 | $12.82 | $12.82 | 1,914,571 |
| 2023-08-23 | $12.71 | $13.08 | $12.65 | $13.02 | $13.02 | 2,023,480 |
| 2023-08-22 | $12.76 | $12.92 | $12.67 | $12.77 | $12.77 | 2,316,869 |
| 2023-08-21 | $12.75 | $12.84 | $12.59 | $12.76 | $12.76 | 2,871,138 |
| 2023-08-18 | $12.28 | $12.70 | $12.18 | $12.66 | $12.66 | 2,719,415 |
| 2023-08-17 | $12.76 | $12.77 | $12.39 | $12.47 | $12.47 | 3,482,872 |
| 2023-08-16 | $12.79 | $12.90 | $12.61 | $12.66 | $12.66 | 2,126,735 |
| 2023-08-15 | $12.90 | $12.96 | $12.73 | $12.88 | $12.88 | 2,727,095 |
| 2023-08-14 | $12.85 | $13.11 | $12.75 | $13.08 | $13.08 | 2,440,384 |
| 2023-08-11 | $12.96 | $13.12 | $12.90 | $12.97 | $12.97 | 2,803,831 |
| 2023-08-10 | $13.36 | $13.48 | $13.03 | $13.10 | $13.10 | 5,562,825 |
| 2023-08-09 | $12.78 | $13.65 | $12.75 | $13.37 | $13.37 | 7,433,267 |
| 2023-08-08 | $12.30 | $12.88 | $12.21 | $12.85 | $12.85 | 5,114,182 |
| 2023-08-07 | $12.73 | $12.76 | $12.48 | $12.51 | $12.51 | 6,384,699 |
| 2023-08-04 | $13.23 | $13.31 | $12.79 | $12.83 | $12.83 | 6,552,060 |
| 2023-08-03 | $13.77 | $13.80 | $12.18 | $13.21 | $13.21 | 20,156,856 |
| 2023-08-02 | $15.76 | $15.93 | $15.60 | $15.76 | $15.76 | 5,567,842 |
| 2023-08-01 | $15.95 | $16.19 | $15.87 | $16.00 | $16.00 | 2,819,399 |
| 2023-07-31 | $16.01 | $16.21 | $15.89 | $16.08 | $16.08 | 2,921,909 |
| 2023-07-28 | $16.18 | $16.20 | $15.95 | $16.08 | $16.08 | 2,483,728 |
| 2023-07-27 | $16.25 | $16.51 | $15.79 | $15.87 | $15.87 | 5,687,687 |
| 2023-07-26 | $15.58 | $16.13 | $15.58 | $16.10 | $16.10 | 10,105,390 |
| 2023-07-25 | $16.00 | $16.02 | $14.85 | $15.49 | $15.49 | 8,316,431 |
| 2023-07-24 | $15.73 | $15.96 | $15.72 | $15.93 | $15.93 | 3,550,032 |
| 2023-07-21 | $16.01 | $16.13 | $15.67 | $15.70 | $15.70 | 2,673,222 |
| 2023-07-20 | $15.79 | $15.99 | $15.67 | $15.96 | $15.96 | 2,209,872 |
| 2023-07-19 | $15.82 | $15.84 | $15.54 | $15.78 | $15.78 | 3,258,936 |
| 2023-07-18 | $15.30 | $15.86 | $15.25 | $15.76 | $15.76 | 4,267,324 |
| 2023-07-17 | $15.06 | $15.43 | $14.97 | $15.29 | $15.29 | 3,291,503 |
| 2023-07-14 | $15.43 | $15.47 | $14.89 | $15.10 | $15.10 | 3,977,231 |
| 2023-07-13 | $14.83 | $15.54 | $14.79 | $15.46 | $15.46 | 5,907,356 |
| 2023-07-12 | $14.50 | $14.87 | $14.33 | $14.80 | $14.80 | 6,770,135 |
| 2023-07-11 | $14.05 | $14.33 | $13.91 | $14.29 | $14.29 | 3,842,069 |
| 2023-07-10 | $13.61 | $14.03 | $13.61 | $13.96 | $13.96 | 2,489,386 |
| 2023-07-07 | $13.36 | $13.84 | $13.33 | $13.67 | $13.67 | 2,268,320 |
| 2023-07-06 | $13.21 | $13.36 | $13.12 | $13.29 | $13.29 | 2,565,931 |
| 2023-07-05 | $13.63 | $13.66 | $13.41 | $13.41 | $13.41 | 2,102,597 |
| 2023-07-03 | $13.74 | $13.99 | $13.66 | $13.72 | $13.72 | 2,967,712 |
| 2023-06-30 | $13.93 | $13.93 | $13.56 | $13.68 | $13.68 | 4,152,963 |
| 2023-06-29 | $14.12 | $14.14 | $13.73 | $13.78 | $13.78 | 2,415,174 |
| 2023-06-28 | $13.93 | $14.17 | $13.85 | $14.04 | $14.04 | 3,225,841 |
| 2023-06-27 | $13.41 | $14.07 | $13.37 | $13.96 | $13.96 | 4,800,967 |
| 2023-06-26 | $13.13 | $13.47 | $13.03 | $13.38 | $13.38 | 6,079,301 |
| 2023-06-23 | $13.22 | $13.29 | $12.95 | $13.10 | $13.10 | 4,486,006 |
| 2023-06-22 | $13.29 | $13.48 | $13.24 | $13.44 | $13.44 | 2,942,509 |
| 2023-06-21 | $13.46 | $13.64 | $13.35 | $13.39 | $13.39 | 3,248,285 |
| 2023-06-20 | $13.53 | $13.65 | $13.23 | $13.46 | $13.46 | 7,560,039 |
| 2023-06-16 | $14.34 | $14.35 | $13.53 | $13.57 | $13.57 | 6,532,775 |
| 2023-06-15 | $13.04 | $14.39 | $13.02 | $14.29 | $14.29 | 11,988,883 |
| 2023-06-14 | $13.20 | $13.49 | $13.15 | $13.19 | $13.19 | 4,660,862 |
| 2023-06-13 | $12.87 | $13.19 | $12.75 | $13.10 | $13.10 | 3,943,457 |
| 2023-06-12 | $12.90 | $13.14 | $12.79 | $12.85 | $12.85 | 3,560,460 |
| 2023-06-09 | $13.42 | $13.43 | $12.85 | $12.86 | $12.86 | 3,351,351 |
| 2023-06-08 | $13.61 | $13.67 | $13.30 | $13.32 | $13.32 | 4,426,482 |
| 2023-06-07 | $13.66 | $13.79 | $13.44 | $13.67 | $13.67 | 5,124,318 |
| 2023-06-06 | $13.16 | $13.63 | $13.08 | $13.55 | $13.55 | 5,854,699 |
| 2023-06-05 | $13.40 | $13.45 | $13.13 | $13.16 | $13.16 | 3,043,715 |
| 2023-06-02 | $13.50 | $13.71 | $13.36 | $13.44 | $13.44 | 4,885,147 |
| 2023-06-01 | $13.68 | $13.69 | $13.22 | $13.31 | $13.31 | 4,449,579 |
| 2023-05-31 | $14.13 | $14.14 | $13.65 | $13.73 | $13.73 | 3,820,785 |
| 2023-05-30 | $14.48 | $14.56 | $14.16 | $14.25 | $14.25 | 3,198,689 |
| 2023-05-26 | $14.20 | $14.41 | $14.09 | $14.36 | $14.36 | 2,946,880 |
| 2023-05-25 | $13.83 | $14.21 | $13.80 | $14.13 | $14.13 | 3,799,828 |
| 2023-05-24 | $13.60 | $13.97 | $13.57 | $13.83 | $13.83 | 5,528,707 |
| 2023-05-23 | $14.00 | $14.18 | $13.72 | $13.76 | $13.76 | 3,495,781 |
| 2023-05-22 | $14.14 | $14.25 | $13.86 | $14.07 | $14.07 | 3,433,174 |
| 2023-05-19 | $14.48 | $14.48 | $13.84 | $14.02 | $14.02 | 6,825,482 |
| 2023-05-18 | $14.60 | $14.65 | $14.02 | $14.25 | $14.25 | 6,505,839 |
| 2023-05-17 | $14.48 | $14.78 | $14.42 | $14.70 | $14.70 | 5,834,679 |
| 2023-05-16 | $14.83 | $14.91 | $14.54 | $14.61 | $14.61 | 6,813,030 |
| 2023-05-15 | $14.85 | $15.12 | $14.64 | $14.91 | $14.91 | 9,862,764 |
| 2023-05-12 | $14.15 | $14.85 | $14.15 | $14.67 | $14.67 | 12,136,263 |
| 2023-05-11 | $14.39 | $15.14 | $13.47 | $14.23 | $14.23 | 35,412,786 |
| 2023-05-10 | $11.85 | $11.94 | $11.43 | $11.72 | $11.72 | 4,314,504 |
| 2023-05-09 | $11.33 | $11.71 | $10.95 | $11.62 | $11.62 | 5,995,145 |
| 2023-05-08 | $11.50 | $11.59 | $11.21 | $11.41 | $11.41 | 4,712,804 |
| 2023-05-05 | $10.53 | $11.52 | $10.12 | $11.43 | $11.43 | 8,230,577 |
| 2023-05-04 | $10.85 | $10.85 | $10.26 | $10.53 | $10.53 | 7,383,465 |
| 2023-05-03 | $10.83 | $11.18 | $10.76 | $10.92 | $10.92 | 5,524,863 |
| 2023-05-02 | $10.85 | $10.94 | $10.61 | $10.84 | $10.84 | 3,461,027 |
| 2023-05-01 | $10.68 | $11.17 | $10.64 | $10.96 | $10.96 | 4,844,421 |
| 2023-04-28 | $10.71 | $10.85 | $10.65 | $10.67 | $10.67 | 3,967,660 |
| 2023-04-27 | $10.37 | $10.72 | $10.13 | $10.70 | $10.70 | 4,484,485 |
| 2023-04-26 | $10.30 | $10.46 | $10.20 | $10.26 | $10.26 | 3,597,681 |
| 2023-04-25 | $10.52 | $10.54 | $10.32 | $10.32 | $10.32 | 4,312,817 |
| 2023-04-24 | $10.55 | $10.67 | $10.50 | $10.66 | $10.66 | 2,035,931 |
| 2023-04-21 | $10.47 | $10.57 | $10.37 | $10.55 | $10.55 | 2,528,723 |
| 2023-04-20 | $10.60 | $10.74 | $10.45 | $10.50 | $10.50 | 5,194,864 |
| 2023-04-19 | $10.88 | $10.94 | $10.72 | $10.89 | $10.89 | 3,361,449 |
| 2023-04-18 | $10.99 | $11.03 | $10.82 | $11.00 | $11.00 | 4,224,675 |
| 2023-04-17 | $10.78 | $10.93 | $10.68 | $10.91 | $10.91 | 2,339,851 |
| 2023-04-14 | $10.90 | $11.00 | $10.72 | $10.78 | $10.78 | 3,061,509 |
| 2023-04-13 | $10.86 | $10.91 | $10.62 | $10.87 | $10.87 | 2,327,793 |
| 2023-04-12 | $11.10 | $11.13 | $10.77 | $10.77 | $10.77 | 2,977,138 |
| 2023-04-11 | $10.98 | $11.02 | $10.83 | $10.93 | $10.93 | 2,683,062 |
| 2023-04-10 | $10.30 | $10.88 | $10.28 | $10.83 | $10.83 | 4,850,242 |
| 2023-04-06 | $10.34 | $10.38 | $10.24 | $10.33 | $10.33 | 2,318,201 |
| 2023-04-05 | $10.35 | $10.39 | $10.17 | $10.30 | $10.30 | 3,830,297 |
| 2023-04-04 | $10.98 | $11.00 | $10.39 | $10.55 | $10.55 | 3,325,342 |
| 2023-04-03 | $11.00 | $11.07 | $10.82 | $10.92 | $10.92 | 3,036,696 |
| 2023-03-31 | $10.79 | $11.03 | $10.78 | $11.02 | $11.02 | 3,114,012 |
| 2023-03-30 | $10.79 | $10.89 | $10.63 | $10.68 | $10.68 | 2,054,386 |
| 2023-03-29 | $10.68 | $10.71 | $10.54 | $10.64 | $10.64 | 3,904,314 |
| 2023-03-28 | $10.26 | $10.55 | $10.25 | $10.45 | $10.45 | 3,969,548 |
| 2023-03-27 | $10.26 | $10.42 | $10.09 | $10.28 | $10.28 | 4,578,503 |
| 2023-03-24 | $9.93 | $10.14 | $9.86 | $10.10 | $10.10 | 6,573,458 |
| 2023-03-23 | $10.18 | $10.41 | $9.96 | $10.07 | $10.07 | 4,622,082 |
| 2023-03-22 | $10.36 | $10.50 | $10.09 | $10.09 | $10.09 | 4,288,205 |
| 2023-03-21 | $10.36 | $10.64 | $10.35 | $10.37 | $10.37 | 6,771,603 |
| 2023-03-20 | $10.12 | $10.21 | $9.98 | $10.09 | $10.09 | 7,105,069 |
| 2023-03-17 | $10.32 | $10.45 | $10.05 | $10.07 | $10.07 | 6,684,636 |
| 2023-03-16 | $10.12 | $10.49 | $10.05 | $10.43 | $10.43 | 4,569,415 |
| 2023-03-15 | $10.26 | $10.34 | $9.96 | $10.24 | $10.24 | 5,920,076 |
| 2023-03-14 | $10.59 | $10.93 | $10.44 | $10.60 | $10.60 | 5,642,578 |
| 2023-03-13 | $10.56 | $10.62 | $10.23 | $10.30 | $10.30 | 8,302,051 |
| 2023-03-10 | $11.21 | $11.31 | $10.81 | $10.88 | $10.88 | 7,703,369 |
| 2023-03-09 | $11.50 | $11.65 | $11.25 | $11.28 | $11.28 | 5,745,588 |
| 2023-03-08 | $11.60 | $11.64 | $11.40 | $11.56 | $11.56 | 5,207,635 |
| 2023-03-07 | $11.67 | $11.69 | $11.50 | $11.55 | $11.55 | 3,397,665 |
| 2023-03-06 | $11.85 | $12.01 | $11.65 | $11.72 | $11.72 | 2,844,109 |
| 2023-03-03 | $11.80 | $11.85 | $11.62 | $11.81 | $11.81 | 2,765,832 |
| 2023-03-02 | $11.31 | $11.62 | $11.26 | $11.60 | $11.60 | 2,861,651 |
| 2023-03-01 | $11.34 | $11.57 | $11.28 | $11.47 | $11.47 | 3,705,010 |
| 2023-02-28 | $11.40 | $11.47 | $11.24 | $11.36 | $11.36 | 3,392,668 |
| 2023-02-27 | $11.53 | $11.70 | $11.37 | $11.41 | $11.41 | 4,031,713 |
| 2023-02-24 | $11.05 | $11.35 | $11.00 | $11.30 | $11.30 | 3,377,855 |
| 2023-02-23 | $11.37 | $11.42 | $11.17 | $11.30 | $11.30 | 2,812,350 |
| 2023-02-22 | $11.14 | $11.38 | $11.14 | $11.30 | $11.30 | 3,871,069 |
| 2023-02-21 | $11.54 | $11.63 | $11.12 | $11.14 | $11.14 | 4,401,816 |
| 2023-02-17 | $11.64 | $11.90 | $11.54 | $11.80 | $11.80 | 4,355,720 |
| 2023-02-16 | $11.63 | $11.84 | $11.53 | $11.70 | $11.70 | 4,237,721 |
| 2023-02-15 | $11.48 | $11.82 | $11.45 | $11.82 | $11.82 | 4,486,288 |
| 2023-02-14 | $11.13 | $11.69 | $11.07 | $11.66 | $11.66 | 6,382,935 |
| 2023-02-13 | $10.80 | $11.22 | $10.68 | $11.21 | $11.21 | 4,161,173 |
| 2023-02-10 | $10.68 | $10.90 | $10.37 | $10.86 | $10.86 | 5,798,827 |
| 2023-02-09 | $11.36 | $12.01 | $10.68 | $10.74 | $10.74 | 7,144,722 |
| 2023-02-08 | $11.43 | $11.48 | $11.10 | $11.11 | $11.11 | 6,305,752 |
| 2023-02-07 | $11.32 | $11.64 | $11.18 | $11.52 | $11.52 | 5,379,054 |
| 2023-02-06 | $11.31 | $11.36 | $11.01 | $11.20 | $11.20 | 3,702,256 |
| 2023-02-03 | $11.40 | $11.80 | $11.34 | $11.46 | $11.46 | 3,706,517 |
| 2023-02-02 | $11.69 | $12.04 | $11.56 | $11.65 | $11.65 | 6,853,220 |
| 2023-02-01 | $11.28 | $11.61 | $11.24 | $11.51 | $11.51 | 4,003,625 |
| 2023-01-31 | $10.69 | $11.27 | $10.66 | $11.25 | $11.25 | 5,093,136 |
| 2023-01-30 | $10.77 | $10.86 | $10.62 | $10.68 | $10.68 | 6,094,068 |
| 2023-01-27 | $10.99 | $11.18 | $10.66 | $11.10 | $11.10 | 6,910,684 |
| 2023-01-26 | $11.50 | $11.59 | $11.33 | $11.52 | $11.52 | 2,912,688 |
| 2023-01-25 | $11.11 | $11.37 | $11.04 | $11.33 | $11.33 | 2,363,354 |
| 2023-01-24 | $11.45 | $11.58 | $11.22 | $11.32 | $11.32 | 2,715,176 |
| 2023-01-23 | $11.50 | $11.73 | $11.47 | $11.58 | $11.58 | 2,659,952 |
| 2023-01-20 | $11.16 | $11.50 | $10.97 | $11.46 | $11.46 | 3,023,413 |
| 2023-01-19 | $11.27 | $11.43 | $10.93 | $11.11 | $11.11 | 3,993,362 |
| 2023-01-18 | $11.69 | $11.85 | $11.59 | $11.60 | $11.60 | 3,222,733 |
| 2023-01-17 | $11.51 | $11.67 | $11.36 | $11.55 | $11.55 | 3,747,980 |
| 2023-01-13 | $11.44 | $11.59 | $11.36 | $11.52 | $11.52 | 3,583,459 |
| 2023-01-12 | $11.85 | $11.88 | $11.64 | $11.69 | $11.69 | 5,088,142 |
| 2023-01-11 | $11.44 | $11.75 | $11.43 | $11.73 | $11.73 | 3,016,532 |
| 2023-01-10 | $11.13 | $11.45 | $11.09 | $11.39 | $11.39 | 3,458,399 |
| 2023-01-09 | $11.08 | $11.33 | $11.02 | $11.12 | $11.12 | 2,866,399 |
| 2023-01-06 | $10.76 | $11.07 | $10.68 | $10.97 | $10.97 | 3,453,844 |
| 2023-01-05 | $10.51 | $10.76 | $10.25 | $10.67 | $10.67 | 3,361,427 |
| 2023-01-04 | $10.31 | $10.75 | $10.31 | $10.54 | $10.54 | 4,589,314 |
| 2023-01-03 | $10.39 | $10.54 | $10.18 | $10.19 | $10.19 | 3,353,929 |
| 2022-12-30 | $10.05 | $10.18 | $9.96 | $10.15 | $10.15 | 3,570,209 |
| 2022-12-29 | $9.84 | $10.28 | $9.78 | $10.24 | $10.24 | 4,959,879 |
| 2022-12-28 | $10.03 | $10.05 | $9.66 | $9.67 | $9.67 | 4,610,191 |
| 2022-12-27 | $10.14 | $10.19 | $9.98 | $10.01 | $10.01 | 3,721,767 |
| 2022-12-23 | $10.09 | $10.26 | $9.98 | $10.22 | $10.22 | 2,630,867 |
| 2022-12-22 | $10.22 | $10.22 | $9.87 | $10.08 | $10.08 | 4,992,479 |
| 2022-12-21 | $10.53 | $10.65 | $10.29 | $10.36 | $10.36 | 3,416,585 |
| 2022-12-20 | $10.15 | $10.45 | $10.03 | $10.33 | $10.33 | 3,221,020 |
| 2022-12-19 | $10.58 | $10.66 | $10.17 | $10.19 | $10.19 | 3,953,430 |
| 2022-12-16 | $10.38 | $10.55 | $10.32 | $10.51 | $10.51 | 6,063,237 |
| 2022-12-15 | $10.68 | $10.78 | $10.50 | $10.57 | $10.57 | 4,045,056 |
| 2022-12-14 | $10.90 | $11.10 | $10.78 | $10.87 | $10.87 | 2,980,211 |
| 2022-12-13 | $11.19 | $11.42 | $10.82 | $10.97 | $10.97 | 7,190,240 |
| 2022-12-12 | $10.51 | $10.74 | $10.48 | $10.71 | $10.71 | 2,367,823 |
| 2022-12-09 | $10.53 | $10.73 | $10.52 | $10.52 | $10.52 | 2,244,102 |
| 2022-12-08 | $10.74 | $10.84 | $10.59 | $10.65 | $10.65 | 2,425,088 |
| 2022-12-07 | $10.59 | $10.66 | $10.52 | $10.65 | $10.65 | 2,331,851 |
| 2022-12-06 | $10.83 | $10.89 | $10.50 | $10.67 | $10.67 | 3,740,045 |
| 2022-12-05 | $11.12 | $11.14 | $10.75 | $10.83 | $10.83 | 3,257,470 |
| 2022-12-02 | $11.08 | $11.29 | $11.02 | $11.25 | $11.25 | 1,683,096 |
| 2022-12-01 | $11.20 | $11.44 | $11.15 | $11.22 | $11.22 | 2,104,949 |
| 2022-11-30 | $10.90 | $11.22 | $10.69 | $11.22 | $11.22 | 3,946,847 |
| 2022-11-29 | $11.02 | $11.12 | $10.85 | $10.92 | $10.92 | 3,373,202 |
| 2022-11-28 | $11.31 | $11.34 | $11.08 | $11.12 | $11.12 | 2,361,566 |
| 2022-11-25 | $11.30 | $11.55 | $11.29 | $11.44 | $11.44 | 1,675,684 |
| 2022-11-23 | $11.18 | $11.30 | $11.14 | $11.29 | $11.29 | 2,838,132 |
| 2022-11-22 | $10.85 | $11.31 | $10.82 | $11.29 | $11.29 | 4,448,097 |
| 2022-11-21 | $10.85 | $10.91 | $10.69 | $10.75 | $10.75 | 3,771,710 |
| 2022-11-18 | $10.97 | $11.05 | $10.80 | $11.02 | $11.02 | 3,301,399 |
| 2022-11-17 | $10.55 | $10.75 | $10.46 | $10.73 | $10.73 | 3,247,480 |
| 2022-11-16 | $10.88 | $10.95 | $10.74 | $10.77 | $10.77 | 3,479,955 |
| 2022-11-15 | $11.20 | $11.30 | $10.95 | $11.04 | $11.04 | 4,532,055 |
| 2022-11-14 | $11.42 | $11.54 | $10.92 | $10.93 | $10.93 | 6,439,317 |
| 2022-11-11 | $10.80 | $11.74 | $10.80 | $11.58 | $11.58 | 7,240,249 |
| 2022-11-10 | $10.35 | $10.87 | $10.30 | $10.71 | $10.71 | 6,844,694 |
| 2022-11-09 | $9.88 | $10.33 | $9.76 | $9.89 | $9.89 | 4,701,008 |
| 2022-11-08 | $10.31 | $10.47 | $9.83 | $10.00 | $10.00 | 7,581,910 |
| 2022-11-07 | $10.30 | $10.45 | $10.05 | $10.32 | $10.32 | 5,168,713 |
| 2022-11-04 | $10.10 | $10.42 | $10.04 | $10.22 | $10.22 | 5,473,500 |
| 2022-11-03 | $9.95 | $10.12 | $9.81 | $9.90 | $9.90 | 6,995,214 |
| 2022-11-02 | $10.80 | $10.81 | $10.10 | $10.11 | $10.11 | 10,999,499 |
| 2022-11-01 | $11.46 | $11.64 | $10.70 | $10.81 | $10.81 | 15,559,279 |
| 2022-10-31 | $12.65 | $12.95 | $12.41 | $12.70 | $12.70 | 7,625,269 |
| 2022-10-28 | $12.20 | $12.63 | $12.07 | $12.52 | $12.52 | 4,604,168 |
| 2022-10-27 | $12.04 | $12.53 | $11.98 | $12.23 | $12.23 | 5,945,948 |
| 2022-10-26 | $12.09 | $12.22 | $11.86 | $11.92 | $11.92 | 3,721,739 |
| 2022-10-25 | $11.69 | $12.22 | $11.67 | $12.13 | $12.13 | 4,506,067 |
| 2022-10-24 | $11.58 | $11.78 | $11.46 | $11.69 | $11.69 | 2,659,746 |
| 2022-10-21 | $11.12 | $11.53 | $11.06 | $11.51 | $11.51 | 2,818,709 |
| 2022-10-20 | $11.35 | $11.62 | $11.06 | $11.12 | $11.12 | 2,884,787 |
| 2022-10-19 | $11.38 | $11.68 | $11.23 | $11.31 | $11.31 | 4,488,525 |
| 2022-10-18 | $11.76 | $11.81 | $11.31 | $11.51 | $11.51 | 3,810,493 |
| 2022-10-17 | $11.30 | $11.52 | $11.20 | $11.41 | $11.41 | 3,447,507 |
| 2022-10-14 | $11.42 | $11.47 | $10.96 | $10.99 | $10.99 | 2,114,428 |
| 2022-10-13 | $10.85 | $11.41 | $10.65 | $11.27 | $11.27 | 3,368,907 |
| 2022-10-12 | $11.06 | $11.27 | $10.87 | $11.08 | $11.08 | 2,949,550 |
| 2022-10-11 | $10.95 | $11.34 | $10.85 | $11.12 | $11.12 | 2,704,425 |
| 2022-10-10 | $11.04 | $11.13 | $10.81 | $11.04 | $11.04 | 2,553,498 |
| 2022-10-07 | $11.08 | $11.19 | $10.90 | $11.09 | $11.09 | 3,079,368 |
| 2022-10-06 | $11.40 | $11.55 | $11.13 | $11.22 | $11.22 | 3,416,837 |
| 2022-10-05 | $11.22 | $11.52 | $10.99 | $11.44 | $11.44 | 3,712,699 |
| 2022-10-04 | $10.98 | $11.59 | $10.97 | $11.59 | $11.59 | 6,306,715 |
| 2022-10-03 | $10.23 | $10.76 | $10.07 | $10.65 | $10.65 | 4,988,893 |
| 2022-09-30 | $10.39 | $10.51 | $10.07 | $10.09 | $10.09 | 5,196,701 |
| 2022-09-29 | $10.79 | $10.79 | $10.20 | $10.49 | $10.49 | 6,753,383 |
| 2022-09-28 | $10.92 | $11.23 | $10.78 | $11.15 | $11.15 | 4,065,296 |
| 2022-09-27 | $11.24 | $11.32 | $10.69 | $10.87 | $10.87 | 3,129,874 |
| 2022-09-26 | $11.13 | $11.53 | $11.07 | $11.07 | $11.07 | 3,849,630 |
| 2022-09-23 | $11.44 | $11.48 | $10.95 | $11.25 | $11.25 | 6,319,156 |
| 2022-09-22 | $12.05 | $12.22 | $11.69 | $11.80 | $11.80 | 3,865,887 |
| 2022-09-21 | $12.60 | $12.83 | $12.02 | $12.04 | $12.04 | 4,968,862 |
| 2022-09-20 | $12.85 | $12.98 | $12.42 | $12.49 | $12.49 | 3,413,109 |
| 2022-09-19 | $12.77 | $13.25 | $12.76 | $13.13 | $13.13 | 3,330,401 |
| 2022-09-16 | $12.88 | $13.13 | $12.72 | $12.86 | $12.86 | 7,032,475 |
| 2022-09-15 | $13.20 | $13.71 | $12.97 | $13.08 | $13.08 | 4,281,265 |
| 2022-09-14 | $13.46 | $13.47 | $12.88 | $13.26 | $13.26 | 3,258,074 |
| 2022-09-13 | $13.71 | $13.99 | $13.36 | $13.43 | $13.43 | 2,793,749 |
| 2022-09-12 | $14.20 | $14.47 | $14.02 | $14.34 | $14.34 | 3,102,826 |
| 2022-09-09 | $13.83 | $14.02 | $13.61 | $14.02 | $14.02 | 3,014,188 |
| 2022-09-08 | $13.37 | $13.64 | $13.19 | $13.63 | $13.63 | 3,653,270 |
| 2022-09-07 | $13.14 | $13.65 | $13.03 | $13.60 | $13.60 | 3,227,886 |
| 2022-09-06 | $13.67 | $13.68 | $13.04 | $13.21 | $13.21 | 3,063,572 |
| 2022-09-02 | $14.03 | $14.13 | $13.47 | $13.57 | $13.57 | 3,639,648 |
| 2022-09-01 | $13.88 | $13.91 | $13.42 | $13.81 | $13.81 | 4,250,666 |
| 2022-08-31 | $14.20 | $14.24 | $13.88 | $14.03 | $14.03 | 3,068,464 |
| 2022-08-30 | $14.64 | $14.75 | $14.05 | $14.20 | $14.20 | 5,039,053 |
| 2022-08-29 | $14.42 | $14.76 | $14.40 | $14.48 | $14.48 | 3,095,092 |
| 2022-08-26 | $15.21 | $15.34 | $14.57 | $14.62 | $14.62 | 3,613,286 |
| 2022-08-25 | $14.45 | $15.16 | $14.40 | $15.16 | $15.16 | 3,587,231 |
| 2022-08-24 | $14.06 | $14.46 | $14.04 | $14.32 | $14.32 | 2,691,725 |
| 2022-08-23 | $14.28 | $14.50 | $14.13 | $14.15 | $14.15 | 2,623,777 |
| 2022-08-22 | $14.38 | $14.44 | $14.05 | $14.18 | $14.18 | 4,975,291 |
| 2022-08-19 | $14.83 | $14.91 | $14.60 | $14.83 | $14.83 | 2,469,869 |
| 2022-08-18 | $15.03 | $15.26 | $14.80 | $15.14 | $15.14 | 3,753,080 |
| 2022-08-17 | $15.21 | $15.30 | $14.82 | $15.07 | $15.07 | 6,052,386 |
| 2022-08-16 | $15.43 | $15.69 | $15.27 | $15.49 | $15.49 | 3,965,094 |
| 2022-08-15 | $14.85 | $15.62 | $14.81 | $15.52 | $15.52 | 6,631,742 |
| 2022-08-12 | $14.66 | $15.20 | $14.46 | $15.19 | $15.19 | 6,520,717 |
| 2022-08-11 | $14.10 | $14.79 | $14.01 | $14.52 | $14.52 | 7,084,313 |
| 2022-08-10 | $13.75 | $14.01 | $13.65 | $13.98 | $13.98 | 4,572,943 |
| 2022-08-09 | $13.52 | $13.58 | $13.16 | $13.35 | $13.35 | 4,052,958 |
| 2022-08-08 | $13.34 | $13.99 | $13.34 | $13.60 | $13.60 | 5,791,305 |
| 2022-08-05 | $12.96 | $13.42 | $12.72 | $13.23 | $13.23 | 5,899,794 |
| 2022-08-04 | $12.74 | $12.81 | $12.52 | $12.57 | $12.57 | 4,294,351 |
| 2022-08-03 | $12.70 | $12.85 | $12.57 | $12.72 | $12.72 | 3,427,167 |
| 2022-08-02 | $12.17 | $12.69 | $12.04 | $12.48 | $12.48 | 3,369,008 |
| 2022-08-01 | $12.26 | $12.50 | $12.08 | $12.30 | $12.30 | 3,203,317 |
| 2022-07-29 | $12.12 | $12.32 | $11.76 | $12.28 | $12.28 | 4,654,414 |
| 2022-07-28 | $11.40 | $12.06 | $11.29 | $12.05 | $12.05 | 4,768,312 |
| 2022-07-27 | $11.28 | $11.45 | $11.04 | $11.34 | $11.34 | 4,443,078 |
| 2022-07-26 | $11.51 | $11.51 | $11.04 | $11.14 | $11.14 | 3,767,512 |
| 2022-07-25 | $11.86 | $11.90 | $11.53 | $11.61 | $11.61 | 2,935,548 |
| 2022-07-22 | $11.88 | $11.93 | $11.53 | $11.72 | $11.72 | 3,318,352 |
| 2022-07-21 | $11.78 | $11.90 | $11.59 | $11.87 | $11.87 | 2,640,232 |
| 2022-07-20 | $11.50 | $11.97 | $11.41 | $11.93 | $11.93 | 3,017,302 |
| 2022-07-19 | $11.18 | $11.79 | $11.16 | $11.62 | $11.62 | 4,524,842 |
| 2022-07-18 | $11.01 | $11.50 | $10.82 | $10.91 | $10.91 | 6,689,496 |
| 2022-07-15 | $11.11 | $11.11 | $10.71 | $11.04 | $11.04 | 3,740,137 |
| 2022-07-14 | $10.63 | $10.84 | $10.43 | $10.83 | $10.83 | 4,222,718 |
| 2022-07-13 | $10.74 | $11.00 | $10.46 | $10.90 | $10.90 | 4,089,494 |
| 2022-07-12 | $10.72 | $11.24 | $10.70 | $10.95 | $10.95 | 3,488,215 |
| 2022-07-11 | $11.03 | $11.08 | $10.71 | $10.73 | $10.73 | 2,773,334 |
| 2022-07-08 | $11.01 | $11.30 | $10.88 | $11.14 | $11.14 | 4,035,953 |
| 2022-07-07 | $10.74 | $11.25 | $10.67 | $10.98 | $10.98 | 4,957,654 |
| 2022-07-06 | $10.95 | $11.13 | $10.46 | $10.49 | $10.49 | 5,166,939 |
| 2022-07-05 | $10.55 | $11.07 | $10.33 | $11.06 | $11.06 | 3,942,285 |
| 2022-07-01 | $10.67 | $11.03 | $10.53 | $10.81 | $10.81 | 3,398,805 |
| 2022-06-30 | $11.09 | $11.11 | $10.51 | $10.71 | $10.71 | 4,295,622 |
| 2022-06-29 | $11.34 | $11.35 | $11.04 | $11.35 | $11.35 | 3,193,737 |
| 2022-06-28 | $11.76 | $12.17 | $11.42 | $11.45 | $11.45 | 3,076,585 |
| 2022-06-27 | $11.66 | $11.92 | $11.39 | $11.60 | $11.60 | 2,997,774 |
| 2022-06-24 | $11.27 | $11.81 | $11.22 | $11.68 | $11.68 | 3,960,061 |
| 2022-06-23 | $11.08 | $11.25 | $10.92 | $11.21 | $11.21 | 4,181,583 |
| 2022-06-22 | $11.00 | $11.61 | $10.93 | $11.06 | $11.06 | 4,155,733 |
| 2022-06-21 | $11.40 | $11.54 | $11.07 | $11.28 | $11.28 | 4,237,344 |
| 2022-06-17 | $10.92 | $11.18 | $10.64 | $11.06 | $11.06 | 7,175,931 |
| 2022-06-16 | $11.37 | $11.41 | $10.62 | $10.87 | $10.87 | 5,843,953 |
| 2022-06-15 | $11.37 | $12.07 | $11.28 | $11.82 | $11.82 | 5,052,382 |
| 2022-06-14 | $11.27 | $11.50 | $11.07 | $11.19 | $11.19 | 4,403,533 |
| 2022-06-13 | $11.73 | $11.96 | $11.05 | $11.21 | $11.21 | 6,943,209 |
| 2022-06-10 | $12.64 | $12.91 | $12.03 | $12.22 | $12.22 | 5,691,058 |
| 2022-06-09 | $13.32 | $13.36 | $13.00 | $13.01 | $13.01 | 3,092,844 |
| 2022-06-08 | $13.40 | $13.64 | $13.28 | $13.42 | $13.42 | 6,193,481 |
| 2022-06-07 | $13.39 | $13.67 | $13.29 | $13.64 | $13.64 | 2,857,602 |
| 2022-06-06 | $13.45 | $13.76 | $13.33 | $13.69 | $13.69 | 3,375,975 |
| 2022-06-03 | $13.34 | $13.35 | $13.01 | $13.22 | $13.22 | 3,205,737 |
| 2022-06-02 | $12.97 | $13.54 | $12.94 | $13.45 | $13.45 | 4,398,926 |
| 2022-06-01 | $13.14 | $13.28 | $12.74 | $12.95 | $12.95 | 6,463,523 |
| 2022-05-31 | $12.59 | $13.14 | $12.46 | $12.92 | $12.92 | 6,877,823 |
| 2022-05-27 | $12.42 | $12.71 | $12.38 | $12.68 | $12.68 | 3,642,470 |
| 2022-05-26 | $11.82 | $12.49 | $11.82 | $12.30 | $12.30 | 3,847,386 |
| 2022-05-25 | $11.31 | $11.82 | $11.25 | $11.73 | $11.73 | 3,165,297 |
| 2022-05-24 | $11.68 | $11.73 | $11.18 | $11.36 | $11.36 | 4,808,745 |
| 2022-05-23 | $11.34 | $12.02 | $11.19 | $11.88 | $11.88 | 6,765,342 |
| 2022-05-20 | $11.93 | $12.00 | $10.91 | $11.27 | $11.27 | 6,251,713 |
| 2022-05-19 | $11.52 | $11.89 | $11.51 | $11.68 | $11.68 | 5,346,265 |
| 2022-05-18 | $12.07 | $12.19 | $11.58 | $11.64 | $11.64 | 6,043,545 |
| 2022-05-17 | $12.13 | $12.47 | $11.96 | $12.36 | $12.36 | 4,953,071 |
| 2022-05-16 | $12.14 | $12.18 | $11.76 | $11.84 | $11.84 | 3,558,969 |
| 2022-05-13 | $11.45 | $12.29 | $11.44 | $12.14 | $12.14 | 6,475,345 |
| 2022-05-12 | $11.05 | $11.54 | $10.89 | $11.19 | $11.19 | 6,482,009 |
| 2022-05-11 | $11.80 | $11.99 | $11.24 | $11.26 | $11.26 | 5,437,341 |
| 2022-05-10 | $11.71 | $11.85 | $11.21 | $11.74 | $11.74 | 7,918,314 |
| 2022-05-09 | $12.13 | $12.24 | $11.15 | $11.37 | $11.37 | 9,921,142 |
| 2022-05-06 | $13.57 | $13.60 | $12.21 | $12.31 | $12.31 | 10,766,691 |
| 2022-05-05 | $14.14 | $14.24 | $13.43 | $13.60 | $13.60 | 6,225,893 |
| 2022-05-04 | $13.82 | $14.39 | $13.61 | $14.31 | $14.31 | 5,851,219 |
| 2022-05-03 | $13.30 | $13.84 | $13.10 | $13.81 | $13.81 | 5,252,849 |
| 2022-05-02 | $13.26 | $13.40 | $12.80 | $13.25 | $13.25 | 4,342,329 |
| 2022-04-29 | $13.35 | $13.74 | $13.17 | $13.32 | $13.32 | 5,042,839 |
| 2022-04-28 | $13.33 | $13.74 | $12.97 | $13.58 | $13.58 | 4,835,975 |
| 2022-04-27 | $13.09 | $13.37 | $12.87 | $13.12 | $13.12 | 4,141,580 |
| 2022-04-26 | $13.44 | $13.50 | $12.83 | $12.95 | $12.95 | 6,080,138 |
| 2022-04-25 | $13.09 | $13.73 | $12.92 | $13.72 | $13.72 | 6,507,596 |
| 2022-04-22 | $13.26 | $13.53 | $13.05 | $13.21 | $13.21 | 3,728,021 |
| 2022-04-21 | $14.31 | $14.34 | $13.43 | $13.52 | $13.52 | 4,080,695 |
| 2022-04-20 | $14.12 | $14.32 | $13.86 | $13.98 | $13.98 | 3,851,143 |
| 2022-04-19 | $13.27 | $14.09 | $13.27 | $13.93 | $13.93 | 5,506,534 |
| 2022-04-18 | $13.21 | $13.32 | $13.04 | $13.24 | $13.24 | 2,785,868 |
| 2022-04-14 | $13.31 | $13.48 | $13.08 | $13.26 | $13.26 | 2,696,020 |
| 2022-04-13 | $13.13 | $13.39 | $13.12 | $13.34 | $13.34 | 2,334,244 |
| 2022-04-12 | $13.33 | $13.58 | $13.04 | $13.10 | $13.10 | 4,389,625 |
| 2022-04-11 | $12.63 | $13.45 | $12.55 | $13.13 | $13.13 | 5,261,414 |
| 2022-04-08 | $12.73 | $13.16 | $12.61 | $12.83 | $12.83 | 10,408,293 |
| 2022-04-07 | $12.84 | $13.05 | $12.24 | $12.72 | $12.72 | 7,532,691 |
| 2022-04-06 | $13.27 | $13.38 | $12.80 | $12.87 | $12.87 | 6,226,046 |
| 2022-04-05 | $14.10 | $14.11 | $13.46 | $13.46 | $13.46 | 5,924,287 |
| 2022-04-04 | $14.27 | $14.38 | $14.14 | $14.22 | $14.22 | 3,351,287 |
| 2022-04-01 | $14.40 | $14.55 | $13.98 | $14.20 | $14.20 | 4,420,404 |
| 2022-03-31 | $14.58 | $14.67 | $14.27 | $14.29 | $14.29 | 4,234,302 |
| 2022-03-30 | $14.63 | $14.92 | $14.54 | $14.65 | $14.65 | 4,792,387 |
| 2022-03-29 | $14.40 | $14.99 | $14.36 | $14.84 | $14.84 | 6,070,660 |
| 2022-03-28 | $14.09 | $14.20 | $13.84 | $14.15 | $14.15 | 4,263,067 |
| 2022-03-25 | $13.98 | $14.16 | $13.83 | $14.06 | $14.06 | 5,544,723 |
| 2022-03-24 | $13.68 | $14.02 | $13.56 | $14.00 | $14.00 | 4,176,554 |
| 2022-03-23 | $14.06 | $14.17 | $13.61 | $13.69 | $13.69 | 6,097,842 |
| 2022-03-22 | $14.21 | $14.46 | $14.08 | $14.18 | $14.18 | 5,394,975 |
| 2022-03-21 | $14.31 | $14.31 | $13.81 | $13.98 | $13.98 | 5,255,670 |
| 2022-03-18 | $13.80 | $14.27 | $13.77 | $14.24 | $14.24 | 8,163,814 |
| 2022-03-17 | $13.75 | $14.27 | $13.65 | $14.21 | $14.21 | 4,804,557 |
| 2022-03-16 | $13.41 | $14.15 | $13.38 | $14.08 | $14.08 | 7,499,887 |
| 2022-03-15 | $12.99 | $13.30 | $12.89 | $13.13 | $13.13 | 4,949,036 |
| 2022-03-14 | $13.11 | $13.63 | $12.60 | $12.80 | $12.80 | 7,132,714 |
| 2022-03-11 | $13.25 | $13.32 | $12.98 | $13.02 | $13.02 | 4,846,619 |
| 2022-03-10 | $12.99 | $13.07 | $12.63 | $13.05 | $13.05 | 7,026,362 |
| 2022-03-09 | $13.02 | $13.36 | $12.87 | $13.13 | $13.13 | 9,597,028 |
| 2022-03-08 | $12.02 | $13.15 | $11.64 | $12.40 | $12.40 | 12,366,130 |
| 2022-03-07 | $13.31 | $13.46 | $11.76 | $11.82 | $11.82 | 17,370,254 |
| 2022-03-04 | $14.49 | $14.55 | $13.30 | $13.49 | $13.49 | 13,553,780 |
| 2022-03-03 | $15.15 | $15.41 | $14.54 | $14.57 | $14.57 | 8,504,901 |
| 2022-03-02 | $14.69 | $15.44 | $14.67 | $15.21 | $15.21 | 7,198,350 |
| 2022-03-01 | $15.34 | $15.37 | $14.42 | $14.52 | $14.52 | 11,808,397 |
| 2022-02-28 | $15.90 | $15.92 | $15.34 | $15.49 | $15.49 | 9,554,166 |
| 2022-02-25 | $15.15 | $15.55 | $14.81 | $15.51 | $15.51 | 6,741,579 |
| 2022-02-24 | $14.24 | $15.23 | $14.11 | $15.19 | $15.19 | 9,233,622 |
| 2022-02-23 | $15.45 | $15.58 | $14.88 | $14.90 | $14.90 | 6,951,897 |
| 2022-02-22 | $15.50 | $15.81 | $15.06 | $15.34 | $15.34 | 9,986,781 |
| 2022-02-18 | $16.47 | $16.68 | $15.96 | $16.01 | $16.01 | 7,184,171 |
| 2022-02-17 | $16.30 | $16.74 | $16.20 | $16.57 | $16.57 | 9,047,620 |
| 2022-02-16 | $16.54 | $16.95 | $16.18 | $16.45 | $16.45 | 10,213,365 |
| 2022-02-15 | $16.26 | $16.96 | $16.10 | $16.70 | $16.70 | 16,447,514 |
| 2022-02-14 | $16.35 | $16.89 | $15.92 | $16.02 | $16.02 | 25,663,986 |
| 2022-02-11 | $22.61 | $22.66 | $15.55 | $15.78 | $15.78 | 56,661,965 |
| 2022-02-10 | $21.68 | $22.53 | $21.44 | $21.74 | $21.74 | 6,385,673 |
| 2022-02-09 | $21.72 | $22.18 | $21.67 | $21.88 | $21.88 | 4,482,222 |
| 2022-02-08 | $21.03 | $21.56 | $20.93 | $21.39 | $21.39 | 3,905,744 |
| 2022-02-07 | $21.01 | $21.31 | $20.55 | $20.89 | $20.89 | 3,958,357 |
| 2022-02-04 | $20.55 | $21.19 | $20.32 | $21.03 | $21.03 | 4,087,449 |
| 2022-02-03 | $21.66 | $21.81 | $20.96 | $20.97 | $20.97 | 2,892,046 |
| 2022-02-02 | $21.75 | $22.13 | $21.45 | $21.88 | $21.88 | 3,981,640 |
| 2022-02-01 | $20.78 | $21.73 | $20.58 | $21.64 | $21.64 | 4,544,949 |
| 2022-01-31 | $19.85 | $20.74 | $19.71 | $20.73 | $20.73 | 4,755,323 |
| 2022-01-28 | $19.51 | $19.92 | $19.14 | $19.92 | $19.92 | 4,935,619 |
| 2022-01-27 | $21.33 | $21.47 | $19.47 | $19.79 | $19.79 | 5,483,213 |
| 2022-01-26 | $21.77 | $22.03 | $20.71 | $20.97 | $20.97 | 4,228,102 |
| 2022-01-25 | $21.60 | $21.60 | $20.79 | $21.31 | $21.31 | 4,221,574 |
| 2022-01-24 | $20.75 | $22.06 | $20.23 | $22.04 | $22.04 | 5,818,939 |
| 2022-01-21 | $21.32 | $22.23 | $21.22 | $21.51 | $21.51 | 4,839,915 |
| 2022-01-20 | $22.42 | $22.92 | $21.67 | $21.74 | $21.74 | 3,864,980 |
| 2022-01-19 | $23.22 | $23.60 | $22.47 | $22.49 | $22.49 | 2,776,625 |
| 2022-01-18 | $24.10 | $24.14 | $22.92 | $23.10 | $23.10 | 4,264,702 |
| 2022-01-14 | $23.10 | $24.17 | $22.77 | $24.12 | $24.12 | 4,060,612 |
| 2022-01-13 | $23.04 | $24.17 | $22.88 | $23.45 | $23.45 | 5,959,289 |
| 2022-01-12 | $22.12 | $23.34 | $22.10 | $22.73 | $22.73 | 4,073,909 |
| 2022-01-11 | $21.56 | $22.17 | $21.11 | $22.16 | $22.16 | 2,982,787 |
| 2022-01-10 | $21.67 | $21.75 | $21.02 | $21.55 | $21.55 | 3,245,929 |
| 2022-01-07 | $22.35 | $22.59 | $21.66 | $21.90 | $21.90 | 3,513,559 |
| 2022-01-06 | $21.71 | $22.53 | $21.68 | $22.35 | $22.35 | 3,041,665 |
| 2022-01-05 | $22.68 | $23.00 | $21.63 | $21.71 | $21.71 | 4,489,848 |
| 2022-01-04 | $22.25 | $22.92 | $22.20 | $22.39 | $22.39 | 3,234,288 |
| 2022-01-03 | $21.59 | $22.30 | $21.53 | $21.78 | $21.78 | 3,165,961 |
| 2021-12-31 | $21.29 | $21.43 | $21.13 | $21.32 | $21.32 | 1,194,688 |
| 2021-12-30 | $21.44 | $21.74 | $21.14 | $21.18 | $21.18 | 1,771,740 |
| 2021-12-29 | $21.32 | $21.64 | $21.20 | $21.40 | $21.40 | 1,534,903 |
| 2021-12-28 | $21.41 | $21.76 | $21.10 | $21.32 | $21.32 | 1,834,660 |
| 2021-12-27 | $21.11 | $21.48 | $20.72 | $21.41 | $21.41 | 1,825,786 |
| 2021-12-23 | $20.83 | $21.20 | $20.80 | $21.07 | $21.07 | 2,244,321 |
| 2021-12-22 | $20.18 | $21.15 | $19.90 | $20.77 | $20.77 | 3,132,221 |
| 2021-12-21 | $19.69 | $20.15 | $19.49 | $20.13 | $20.13 | 3,359,102 |
| 2021-12-20 | $18.55 | $19.21 | $18.39 | $19.14 | $19.14 | 4,499,340 |
| 2021-12-17 | $19.10 | $19.81 | $18.74 | $19.25 | $19.25 | 7,232,298 |
| 2021-12-16 | $20.61 | $21.13 | $19.61 | $19.71 | $19.71 | 3,756,471 |
| 2021-12-15 | $20.26 | $20.47 | $19.39 | $20.46 | $20.46 | 4,588,220 |
| 2021-12-14 | $20.16 | $21.03 | $20.13 | $20.51 | $20.51 | 2,682,915 |
| 2021-12-13 | $21.66 | $21.98 | $20.35 | $20.53 | $20.53 | 3,756,014 |
| 2021-12-10 | $22.74 | $22.90 | $21.77 | $22.00 | $22.00 | 4,187,906 |
| 2021-12-09 | $21.87 | $22.81 | $21.60 | $22.42 | $22.42 | 3,679,864 |
| 2021-12-08 | $23.30 | $23.54 | $22.14 | $22.25 | $22.25 | 6,861,503 |
| 2021-12-07 | $21.70 | $22.01 | $21.53 | $21.69 | $21.69 | 2,163,475 |
| 2021-12-06 | $21.09 | $21.85 | $20.76 | $21.49 | $21.49 | 2,433,474 |
| 2021-12-03 | $20.88 | $21.25 | $20.64 | $20.96 | $20.96 | 2,828,991 |
| 2021-12-02 | $20.92 | $21.08 | $20.46 | $20.88 | $20.88 | 3,806,552 |
| 2021-12-01 | $20.98 | $22.00 | $20.71 | $20.72 | $20.72 | 5,944,269 |
| 2021-11-30 | $20.58 | $21.02 | $19.47 | $20.11 | $20.11 | 5,247,446 |
| 2021-11-29 | $21.10 | $21.37 | $20.31 | $20.79 | $20.79 | 3,748,890 |
| 2021-11-26 | $21.02 | $21.47 | $20.11 | $20.62 | $20.62 | 4,074,150 |
| 2021-11-24 | $21.97 | $22.32 | $21.87 | $22.01 | $22.01 | 1,748,798 |
| 2021-11-23 | $22.65 | $22.75 | $22.19 | $22.38 | $22.38 | 2,069,749 |
| 2021-11-22 | $22.16 | $22.81 | $22.02 | $22.43 | $22.43 | 2,588,659 |
| 2021-11-19 | $21.94 | $22.17 | $21.67 | $21.84 | $21.84 | 4,736,035 |
| 2021-11-18 | $22.72 | $22.90 | $22.23 | $22.27 | $22.27 | 3,095,010 |
| 2021-11-17 | $22.75 | $23.12 | $22.62 | $22.74 | $22.74 | 2,362,016 |
| 2021-11-16 | $22.91 | $23.25 | $22.79 | $23.11 | $23.11 | 3,232,453 |
| 2021-11-15 | $23.55 | $23.70 | $22.69 | $22.76 | $22.76 | 4,747,964 |
| 2021-11-12 | $23.50 | $23.81 | $23.44 | $23.55 | $23.55 | 2,785,033 |
| 2021-11-11 | $23.07 | $23.63 | $23.03 | $23.46 | $23.46 | 2,880,227 |
| 2021-11-10 | $23.43 | $23.70 | $22.76 | $23.07 | $23.07 | 3,714,410 |
| 2021-11-09 | $23.67 | $23.97 | $22.84 | $23.44 | $23.44 | 5,167,197 |
| 2021-11-08 | $24.22 | $24.35 | $23.04 | $23.08 | $23.08 | 6,012,995 |
| 2021-11-05 | $24.00 | $24.89 | $22.91 | $24.14 | $24.14 | 11,094,896 |
| 2021-11-04 | $21.99 | $22.43 | $21.42 | $21.45 | $21.45 | 5,831,648 |
| 2021-11-03 | $20.68 | $22.15 | $20.64 | $21.99 | $21.99 | 6,740,007 |
| 2021-11-02 | $20.40 | $21.11 | $20.26 | $21.09 | $21.09 | 4,784,463 |
| 2021-11-01 | $19.53 | $20.65 | $19.43 | $20.56 | $20.56 | 5,110,107 |
| 2021-10-29 | $19.28 | $19.50 | $18.95 | $19.12 | $19.12 | 2,732,142 |
| 2021-10-28 | $19.14 | $19.34 | $18.95 | $19.24 | $19.24 | 2,309,024 |
| 2021-10-27 | $19.33 | $19.39 | $18.77 | $18.95 | $18.95 | 2,869,415 |
| 2021-10-26 | $20.70 | $20.70 | $19.26 | $19.28 | $19.28 | 5,187,504 |
| 2021-10-25 | $20.19 | $20.80 | $20.02 | $20.74 | $20.74 | 4,563,337 |
| 2021-10-22 | $20.09 | $20.28 | $19.25 | $19.81 | $19.81 | 6,493,496 |
| 2021-10-21 | $19.65 | $20.12 | $19.61 | $19.97 | $19.97 | 2,477,605 |
| 2021-10-20 | $18.84 | $20.13 | $18.76 | $19.74 | $19.74 | 4,947,220 |
| 2021-10-19 | $19.14 | $19.26 | $18.83 | $19.05 | $19.05 | 2,017,962 |
| 2021-10-18 | $18.63 | $19.33 | $18.62 | $19.02 | $19.02 | 3,056,057 |
| 2021-10-15 | $19.35 | $19.43 | $18.79 | $18.84 | $18.84 | 2,753,855 |
| 2021-10-14 | $18.59 | $19.11 | $18.49 | $18.99 | $18.99 | 3,072,967 |
| 2021-10-13 | $18.68 | $18.68 | $18.08 | $18.44 | $18.44 | 2,498,967 |
| 2021-10-12 | $18.62 | $18.88 | $18.47 | $18.66 | $18.66 | 2,294,420 |
| 2021-10-11 | $18.93 | $19.13 | $18.55 | $18.60 | $18.60 | 3,168,668 |
| 2021-10-08 | $18.76 | $19.13 | $18.51 | $18.76 | $18.76 | 4,937,594 |
| 2021-10-07 | $18.91 | $18.94 | $18.46 | $18.56 | $18.56 | 3,342,311 |
| 2021-10-06 | $18.96 | $19.10 | $18.08 | $18.37 | $18.37 | 4,157,117 |
| 2021-10-05 | $19.28 | $19.48 | $18.94 | $19.17 | $19.17 | 3,679,511 |
| 2021-10-04 | $18.63 | $19.50 | $18.60 | $19.24 | $19.24 | 5,489,810 |
| 2021-10-01 | $17.82 | $18.76 | $17.67 | $18.60 | $18.60 | 3,623,827 |
| 2021-09-30 | $17.72 | $17.94 | $17.49 | $17.70 | $17.70 | 3,088,066 |
| 2021-09-29 | $18.17 | $18.24 | $17.69 | $17.91 | $17.91 | 2,749,424 |
| 2021-09-28 | $18.66 | $18.92 | $18.06 | $18.10 | $18.10 | 4,003,278 |
| 2021-09-27 | $18.12 | $18.78 | $18.10 | $18.66 | $18.66 | 5,199,606 |
| 2021-09-24 | $17.32 | $18.12 | $17.31 | $17.97 | $17.97 | 4,008,948 |
| 2021-09-23 | $16.91 | $17.59 | $16.87 | $17.48 | $17.48 | 2,966,767 |
| 2021-09-22 | $16.27 | $16.96 | $16.27 | $16.64 | $16.64 | 2,799,383 |
| 2021-09-21 | $16.52 | $16.67 | $16.02 | $16.21 | $16.21 | 3,323,839 |
| 2021-09-20 | $16.31 | $16.67 | $16.12 | $16.51 | $16.51 | 3,424,861 |
| 2021-09-17 | $16.90 | $17.06 | $16.65 | $16.98 | $16.98 | 5,549,287 |
| 2021-09-16 | $17.15 | $17.24 | $16.66 | $16.81 | $16.81 | 2,847,918 |
| 2021-09-15 | $16.13 | $17.34 | $16.02 | $17.18 | $17.18 | 6,318,933 |
| 2021-09-14 | $16.43 | $16.49 | $15.85 | $16.14 | $16.14 | 3,137,180 |
| 2021-09-13 | $15.93 | $16.39 | $15.80 | $16.32 | $16.32 | 3,177,931 |
| 2021-09-10 | $15.86 | $16.15 | $15.73 | $15.74 | $15.74 | 2,900,431 |
| 2021-09-09 | $15.64 | $15.92 | $15.56 | $15.72 | $15.72 | 3,358,048 |
| 2021-09-08 | $15.98 | $16.05 | $15.63 | $15.75 | $15.75 | 3,344,043 |
| 2021-09-07 | $16.19 | $16.40 | $16.01 | $16.10 | $16.10 | 2,963,062 |
| 2021-09-03 | $16.16 | $16.49 | $16.13 | $16.31 | $16.31 | 2,841,901 |
| 2021-09-02 | $16.21 | $16.41 | $16.06 | $16.19 | $16.19 | 3,647,763 |
| 2021-09-01 | $15.93 | $16.24 | $15.67 | $16.16 | $16.16 | 3,499,918 |
| 2021-08-31 | $15.73 | $15.94 | $15.66 | $15.84 | $15.84 | 2,949,988 |
| 2021-08-30 | $16.16 | $16.19 | $15.77 | $15.83 | $15.83 | 3,019,945 |
| 2021-08-27 | $15.38 | $16.19 | $15.36 | $16.17 | $16.17 | 3,903,952 |
| 2021-08-26 | $15.36 | $15.43 | $15.11 | $15.30 | $15.30 | 2,914,815 |
| 2021-08-25 | $15.29 | $15.55 | $15.08 | $15.39 | $15.39 | 2,695,811 |
| 2021-08-24 | $14.86 | $15.34 | $14.86 | $15.26 | $15.26 | 2,447,841 |
| 2021-08-23 | $14.62 | $14.93 | $14.60 | $14.87 | $14.87 | 3,461,253 |
| 2021-08-20 | $14.50 | $14.68 | $14.33 | $14.47 | $14.47 | 4,898,314 |
| 2021-08-19 | $15.13 | $15.14 | $14.60 | $14.70 | $14.70 | 3,648,326 |
| 2021-08-18 | $15.77 | $15.90 | $15.27 | $15.31 | $15.31 | 3,168,231 |
| 2021-08-17 | $16.07 | $16.09 | $15.53 | $15.77 | $15.77 | 3,803,875 |
| 2021-08-16 | $16.36 | $16.42 | $15.86 | $16.33 | $16.33 | 3,227,324 |
| 2021-08-13 | $16.83 | $17.02 | $16.58 | $16.60 | $16.60 | 2,371,762 |
| 2021-08-12 | $17.13 | $17.19 | $16.77 | $16.87 | $16.87 | 2,009,056 |
| 2021-08-11 | $16.91 | $17.03 | $16.58 | $17.01 | $17.01 | 2,346,977 |
| 2021-08-10 | $16.40 | $16.95 | $16.23 | $16.90 | $16.90 | 4,321,163 |
| 2021-08-09 | $16.48 | $16.91 | $16.30 | $16.36 | $16.36 | 5,346,277 |
| 2021-08-06 | $15.99 | $17.08 | $15.72 | $16.26 | $16.26 | 8,788,687 |
| 2021-08-05 | $15.00 | $15.39 | $14.88 | $15.26 | $15.26 | 2,796,954 |
| 2021-08-04 | $15.50 | $15.50 | $14.96 | $14.97 | $14.97 | 2,431,004 |
| 2021-08-03 | $15.66 | $15.74 | $15.16 | $15.71 | $15.71 | 2,932,894 |
| 2021-08-02 | $15.94 | $16.22 | $15.57 | $15.59 | $15.59 | 2,966,053 |
| 2021-07-30 | $15.65 | $16.01 | $15.56 | $15.71 | $15.71 | 2,127,312 |
| 2021-07-29 | $16.08 | $16.30 | $15.84 | $15.84 | $15.84 | 1,409,433 |
| 2021-07-28 | $15.59 | $15.89 | $15.43 | $15.76 | $15.76 | 2,152,920 |
| 2021-07-27 | $15.64 | $15.76 | $15.33 | $15.44 | $15.44 | 1,600,037 |
| 2021-07-26 | $15.68 | $15.98 | $15.66 | $15.94 | $15.94 | 2,898,548 |
| 2021-07-23 | $15.74 | $15.82 | $15.45 | $15.55 | $15.55 | 1,969,758 |
| 2021-07-22 | $15.82 | $15.83 | $15.42 | $15.51 | $15.51 | 2,452,123 |
| 2021-07-21 | $15.70 | $16.18 | $15.70 | $15.87 | $15.87 | 3,228,824 |
| 2021-07-20 | $15.09 | $15.76 | $14.95 | $15.64 | $15.64 | 5,363,173 |
| 2021-07-19 | $15.01 | $15.30 | $14.80 | $15.12 | $15.12 | 4,106,797 |
| 2021-07-16 | $16.40 | $16.44 | $15.58 | $15.59 | $15.59 | 4,337,495 |
| 2021-07-15 | $16.37 | $16.55 | $15.97 | $16.24 | $16.24 | 3,103,881 |
| 2021-07-14 | $16.64 | $16.89 | $16.38 | $16.53 | $16.53 | 2,357,723 |
| 2021-07-13 | $16.98 | $16.99 | $16.34 | $16.56 | $16.56 | 2,737,258 |
| 2021-07-12 | $16.74 | $17.06 | $16.49 | $17.03 | $17.03 | 2,407,801 |
| 2021-07-09 | $16.73 | $16.98 | $16.68 | $16.83 | $16.83 | 2,342,373 |
| 2021-07-08 | $16.12 | $16.67 | $15.82 | $16.35 | $16.35 | 3,197,906 |
| 2021-07-07 | $16.66 | $16.81 | $16.29 | $16.67 | $16.67 | 3,186,926 |
| 2021-07-06 | $17.26 | $17.27 | $16.46 | $16.72 | $16.72 | 3,461,362 |
| 2021-07-02 | $17.44 | $17.48 | $17.04 | $17.28 | $17.28 | 2,878,381 |
| 2021-07-01 | $17.31 | $17.63 | $17.21 | $17.41 | $17.41 | 3,018,501 |
| 2021-06-30 | $17.00 | $17.34 | $16.92 | $17.15 | $17.15 | 2,824,683 |
| 2021-06-29 | $17.20 | $17.35 | $17.01 | $17.02 | $17.02 | 2,610,772 |
| 2021-06-28 | $17.50 | $17.50 | $16.95 | $17.08 | $17.08 | 2,657,074 |
| 2021-06-25 | $17.58 | $17.83 | $17.38 | $17.44 | $17.44 | 6,264,349 |
| 2021-06-24 | $17.46 | $17.65 | $17.28 | $17.58 | $17.58 | 2,526,609 |
| 2021-06-23 | $17.18 | $17.54 | $17.15 | $17.31 | $17.31 | 2,881,785 |
| 2021-06-22 | $17.18 | $17.28 | $16.92 | $17.15 | $17.15 | 1,967,831 |
| 2021-06-21 | $17.10 | $17.53 | $17.05 | $17.29 | $17.29 | 3,552,848 |
| 2021-06-18 | $17.17 | $17.30 | $16.71 | $16.77 | $16.77 | 6,436,159 |
| 2021-06-17 | $18.33 | $18.40 | $17.49 | $17.52 | $17.52 | 4,683,764 |
| 2021-06-16 | $18.89 | $18.94 | $18.15 | $18.36 | $18.36 | 4,205,689 |
| 2021-06-15 | $18.35 | $18.97 | $18.24 | $18.97 | $18.97 | 3,914,873 |
| 2021-06-14 | $18.79 | $18.86 | $18.25 | $18.28 | $18.28 | 2,672,904 |
| 2021-06-11 | $18.18 | $18.80 | $18.08 | $18.75 | $18.75 | 4,106,460 |
| 2021-06-10 | $18.53 | $18.65 | $18.02 | $18.13 | $18.13 | 4,986,976 |
| 2021-06-09 | $19.09 | $19.09 | $18.41 | $18.49 | $18.49 | 16,351,168 |
| 2021-06-08 | $19.44 | $19.45 | $18.81 | $19.00 | $19.00 | 4,888,705 |
| 2021-06-07 | $20.47 | $20.60 | $19.35 | $19.39 | $19.39 | 4,022,527 |
| 2021-06-04 | $20.55 | $20.60 | $20.09 | $20.46 | $20.46 | 3,836,837 |
| 2021-06-03 | $20.26 | $20.55 | $19.88 | $20.49 | $20.49 | 2,764,730 |
| 2021-06-02 | $20.67 | $20.70 | $20.09 | $20.26 | $20.26 | 2,162,522 |
| 2021-06-01 | $19.99 | $20.51 | $19.90 | $20.42 | $20.42 | 3,359,658 |
| 2021-05-28 | $19.65 | $19.90 | $19.39 | $19.83 | $19.83 | 2,498,752 |
| 2021-05-27 | $19.51 | $19.87 | $19.22 | $19.79 | $19.79 | 3,275,456 |
| 2021-05-26 | $18.58 | $19.09 | $18.45 | $19.05 | $19.05 | 1,964,424 |
| 2021-05-25 | $19.20 | $19.39 | $18.68 | $18.70 | $18.70 | 3,200,170 |
| 2021-05-24 | $19.49 | $19.52 | $19.04 | $19.04 | $19.04 | 2,344,573 |
| 2021-05-21 | $19.09 | $19.64 | $19.00 | $19.40 | $19.40 | 3,130,920 |
| 2021-05-20 | $19.11 | $19.11 | $18.55 | $18.83 | $18.83 | 3,147,326 |
| 2021-05-19 | $19.17 | $19.24 | $18.37 | $18.97 | $18.97 | 4,716,845 |
| 2021-05-18 | $20.33 | $20.41 | $19.60 | $19.61 | $19.61 | 3,137,812 |
| 2021-05-17 | $19.96 | $20.40 | $19.64 | $20.38 | $20.38 | 3,889,832 |
| 2021-05-14 | $19.62 | $19.98 | $19.37 | $19.96 | $19.96 | 3,364,999 |
| 2021-05-13 | $18.91 | $19.78 | $18.73 | $19.37 | $19.37 | 6,717,224 |
| 2021-05-12 | $18.94 | $19.36 | $18.54 | $18.57 | $18.57 | 4,119,453 |
| 2021-05-11 | $18.58 | $19.21 | $18.52 | $18.99 | $18.99 | 4,768,324 |
| 2021-05-10 | $19.80 | $20.25 | $19.12 | $19.14 | $19.14 | 4,482,681 |
| 2021-05-07 | $19.29 | $19.71 | $19.06 | $19.67 | $19.67 | 3,000,476 |
| 2021-05-06 | $19.49 | $19.58 | $18.87 | $19.54 | $19.54 | 3,317,943 |
| 2021-05-05 | $18.54 | $19.30 | $18.48 | $19.23 | $19.23 | 7,271,194 |
| 2021-05-04 | $17.71 | $18.41 | $17.47 | $18.28 | $18.28 | 5,175,823 |
| 2021-05-03 | $17.40 | $17.93 | $17.25 | $17.74 | $17.74 | 4,181,137 |
| 2021-04-30 | $18.09 | $18.10 | $16.99 | $17.21 | $17.21 | 7,300,930 |
| 2021-04-29 | $18.10 | $18.16 | $17.47 | $17.74 | $17.74 | 4,493,564 |
| 2021-04-28 | $18.10 | $18.23 | $17.84 | $18.08 | $18.08 | 2,526,400 |
| 2021-04-27 | $17.93 | $18.16 | $17.76 | $17.95 | $17.95 | 2,993,420 |
| 2021-04-26 | $18.50 | $18.66 | $17.85 | $17.92 | $17.92 | 3,963,521 |
| 2021-04-23 | $17.83 | $18.49 | $17.64 | $18.28 | $18.28 | 3,384,754 |
| 2021-04-22 | $17.96 | $18.31 | $17.62 | $17.65 | $17.65 | 4,416,202 |
| 2021-04-21 | $17.19 | $17.89 | $17.11 | $17.85 | $17.85 | 3,625,411 |
| 2021-04-20 | $17.76 | $17.90 | $17.11 | $17.28 | $17.28 | 3,266,611 |
| 2021-04-19 | $17.57 | $18.00 | $17.55 | $17.92 | $17.92 | 2,169,553 |
| 2021-04-16 | $17.72 | $17.94 | $17.41 | $17.73 | $17.73 | 4,739,372 |
| 2021-04-15 | $17.78 | $17.93 | $17.52 | $17.90 | $17.90 | 2,069,956 |
| 2021-04-14 | $17.58 | $18.10 | $17.55 | $17.74 | $17.74 | 3,006,941 |
| 2021-04-13 | $17.82 | $17.89 | $17.21 | $17.59 | $17.59 | 2,716,079 |
| 2021-04-12 | $17.99 | $18.03 | $17.73 | $17.85 | $17.85 | 2,640,813 |
| 2021-04-09 | $17.65 | $18.10 | $17.62 | $17.92 | $17.92 | 2,166,991 |
| 2021-04-08 | $17.72 | $17.95 | $17.28 | $17.89 | $17.89 | 3,032,053 |
| 2021-04-07 | $17.98 | $18.22 | $17.66 | $17.72 | $17.72 | 3,009,245 |
| 2021-04-06 | $17.70 | $17.97 | $17.57 | $17.93 | $17.93 | 2,807,627 |
| 2021-04-05 | $17.59 | $17.91 | $17.26 | $17.69 | $17.69 | 3,235,052 |
| 2021-04-01 | $17.59 | $17.69 | $17.11 | $17.36 | $17.36 | 2,638,306 |
| 2021-03-31 | $17.57 | $17.89 | $17.39 | $17.57 | $17.57 | 3,273,379 |
| 2021-03-30 | $17.21 | $17.70 | $17.15 | $17.60 | $17.60 | 3,267,406 |
| 2021-03-29 | $17.64 | $17.83 | $16.86 | $16.98 | $16.98 | 3,886,376 |
| 2021-03-26 | $17.10 | $17.20 | $16.63 | $17.12 | $17.12 | 4,744,567 |
| 2021-03-25 | $15.81 | $16.97 | $15.72 | $16.87 | $16.87 | 5,604,306 |
| 2021-03-24 | $16.70 | $16.99 | $16.30 | $16.31 | $16.31 | 4,395,122 |
| 2021-03-23 | $16.85 | $17.07 | $16.46 | $16.56 | $16.56 | 4,026,073 |
| 2021-03-22 | $17.12 | $17.27 | $16.70 | $17.09 | $17.09 | 2,648,629 |
| 2021-03-19 | $17.36 | $17.61 | $16.81 | $17.22 | $17.22 | 7,422,866 |
| 2021-03-18 | $17.80 | $18.00 | $17.36 | $17.47 | $17.47 | 3,604,220 |
| 2021-03-17 | $17.30 | $17.92 | $17.02 | $17.90 | $17.90 | 3,857,625 |
| 2021-03-16 | $17.53 | $17.63 | $17.11 | $17.28 | $17.28 | 5,819,590 |
| 2021-03-15 | $18.35 | $18.49 | $17.31 | $17.72 | $17.72 | 6,102,222 |
| 2021-03-12 | $18.05 | $18.36 | $17.84 | $18.17 | $18.17 | 4,133,907 |
| 2021-03-11 | $18.00 | $18.07 | $17.61 | $17.97 | $17.97 | 3,769,130 |
| 2021-03-10 | $18.21 | $18.40 | $17.67 | $18.08 | $18.08 | 4,380,358 |
| 2021-03-09 | $18.76 | $18.80 | $17.82 | $18.05 | $18.05 | 4,863,045 |
| 2021-03-08 | $18.50 | $18.83 | $18.14 | $18.55 | $18.55 | 4,224,213 |
| 2021-03-05 | $18.54 | $18.95 | $17.75 | $18.26 | $18.26 | 6,389,179 |
| 2021-03-04 | $18.98 | $19.38 | $17.91 | $18.21 | $18.21 | 9,507,244 |
| 2021-03-03 | $18.26 | $19.29 | $18.16 | $18.79 | $18.79 | 6,019,148 |
| 2021-03-02 | $17.37 | $18.48 | $17.27 | $18.10 | $18.10 | 8,338,694 |
| 2021-03-01 | $17.26 | $17.50 | $16.99 | $17.35 | $17.35 | 4,983,902 |
| 2021-02-26 | $16.50 | $17.17 | $16.10 | $16.81 | $16.81 | 7,030,517 |
| 2021-02-25 | $16.94 | $16.97 | $16.41 | $16.51 | $16.51 | 5,864,000 |
| 2021-02-24 | $17.22 | $17.69 | $16.47 | $16.90 | $16.90 | 7,212,660 |
| 2021-02-23 | $16.30 | $17.36 | $16.18 | $17.01 | $17.01 | 11,908,853 |
| 2021-02-22 | $13.52 | $17.54 | $13.45 | $16.82 | $16.82 | 31,006,052 |
| 2021-02-19 | $13.80 | $14.10 | $13.79 | $13.90 | $13.90 | 4,300,596 |
| 2021-02-18 | $13.98 | $14.06 | $13.59 | $13.68 | $13.68 | 2,630,517 |
| 2021-02-17 | $14.16 | $14.30 | $13.86 | $14.12 | $14.12 | 2,461,814 |
| 2021-02-16 | $14.32 | $14.38 | $13.99 | $14.20 | $14.20 | 2,717,681 |
| 2021-02-12 | $14.24 | $14.30 | $13.98 | $14.07 | $14.07 | 2,294,652 |
| 2021-02-11 | $14.07 | $14.59 | $13.95 | $14.32 | $14.32 | 4,881,204 |
| 2021-02-10 | $13.48 | $14.32 | $13.45 | $13.99 | $13.99 | 7,026,866 |
| 2021-02-09 | $12.74 | $13.89 | $12.50 | $13.49 | $13.49 | 7,835,509 |
| 2021-02-08 | $12.66 | $12.83 | $12.40 | $12.73 | $12.73 | 5,503,881 |
| 2021-02-05 | $11.89 | $12.60 | $11.85 | $12.56 | $12.56 | 5,631,175 |
| 2021-02-04 | $11.69 | $11.90 | $11.63 | $11.76 | $11.76 | 2,419,347 |
| 2021-02-03 | $11.47 | $11.65 | $11.36 | $11.59 | $11.59 | 2,392,301 |
| 2021-02-02 | $11.15 | $11.31 | $10.91 | $11.27 | $11.27 | 2,716,703 |
| 2021-02-01 | $10.63 | $10.92 | $10.60 | $10.90 | $10.90 | 3,004,862 |
| 2021-01-29 | $10.64 | $10.82 | $10.46 | $10.55 | $10.55 | 3,470,118 |
| 2021-01-28 | $10.54 | $10.87 | $10.36 | $10.69 | $10.69 | 3,694,115 |
| 2021-01-27 | $10.80 | $10.88 | $10.38 | $10.51 | $10.51 | 4,566,227 |
| 2021-01-26 | $11.30 | $11.46 | $10.97 | $11.03 | $11.03 | 2,282,995 |
| 2021-01-25 | $11.40 | $11.40 | $10.91 | $11.17 | $11.17 | 2,820,909 |
| 2021-01-22 | $11.50 | $11.54 | $11.25 | $11.45 | $11.45 | 2,089,569 |
| 2021-01-21 | $11.45 | $11.65 | $11.37 | $11.58 | $11.58 | 1,842,000 |
| 2021-01-20 | $11.37 | $11.59 | $11.33 | $11.43 | $11.43 | 2,422,428 |
| 2021-01-19 | $11.60 | $11.70 | $11.20 | $11.33 | $11.33 | 3,211,185 |
| 2021-01-15 | $11.63 | $11.77 | $11.29 | $11.49 | $11.49 | 2,459,169 |
| 2021-01-14 | $11.81 | $12.09 | $11.76 | $11.85 | $11.85 | 2,266,919 |
| 2021-01-13 | $11.86 | $11.97 | $11.48 | $11.66 | $11.66 | 2,563,895 |
| 2021-01-12 | $11.51 | $12.00 | $11.39 | $11.97 | $11.97 | 3,304,403 |
| 2021-01-11 | $11.13 | $11.47 | $11.03 | $11.42 | $11.42 | 2,808,018 |
| 2021-01-08 | $11.32 | $11.70 | $11.23 | $11.46 | $11.46 | 6,616,625 |
| 2021-01-07 | $10.85 | $11.18 | $10.69 | $10.74 | $10.74 | 3,047,077 |
| 2021-01-06 | $10.71 | $10.97 | $10.55 | $10.78 | $10.78 | 3,664,926 |
| 2021-01-05 | $10.11 | $10.73 | $10.11 | $10.64 | $10.64 | 4,292,486 |
| 2021-01-04 | $10.85 | $11.03 | $10.02 | $10.17 | $10.17 | 5,257,693 |
| 2020-12-31 | $10.73 | $11.19 | $10.65 | $10.91 | $10.91 | 4,206,708 |
| 2020-12-30 | $10.29 | $10.65 | $10.26 | $10.63 | $10.63 | 2,700,288 |
| 2020-12-29 | $10.09 | $10.33 | $10.02 | $10.32 | $10.32 | 2,443,140 |
| 2020-12-28 | $10.45 | $10.66 | $10.31 | $10.31 | $10.31 | 1,869,296 |
| 2020-12-24 | $10.46 | $10.50 | $10.22 | $10.36 | $10.36 | 856,380 |
| 2020-12-23 | $10.10 | $10.51 | $10.09 | $10.48 | $10.48 | 2,534,255 |
| 2020-12-22 | $10.39 | $10.39 | $9.99 | $10.01 | $10.01 | 2,272,192 |
| 2020-12-21 | $10.19 | $10.36 | $9.95 | $10.29 | $10.29 | 2,361,689 |
| 2020-12-18 | $10.78 | $10.86 | $10.36 | $10.44 | $10.44 | 5,211,819 |
| 2020-12-17 | $10.75 | $10.88 | $10.56 | $10.78 | $10.78 | 1,687,803 |
| 2020-12-16 | $10.97 | $11.11 | $10.66 | $10.70 | $10.70 | 2,098,443 |
| 2020-12-15 | $10.60 | $10.93 | $10.50 | $10.90 | $10.90 | 2,354,958 |
| 2020-12-14 | $10.65 | $10.72 | $10.43 | $10.50 | $10.50 | 1,947,010 |
| 2020-12-11 | $10.50 | $10.59 | $10.30 | $10.40 | $10.40 | 2,282,145 |
| 2020-12-10 | $10.59 | $10.68 | $10.32 | $10.63 | $10.63 | 2,692,326 |
| 2020-12-09 | $10.86 | $10.99 | $10.68 | $10.75 | $10.75 | 2,147,336 |
| 2020-12-08 | $10.64 | $11.05 | $10.64 | $10.82 | $10.82 | 2,679,634 |
| 2020-12-07 | $10.94 | $11.06 | $10.55 | $10.72 | $10.72 | 2,347,749 |
| 2020-12-04 | $10.70 | $11.12 | $10.67 | $11.09 | $11.09 | 2,413,708 |
| 2020-12-03 | $10.49 | $10.65 | $10.35 | $10.51 | $10.51 | 2,986,279 |
| 2020-12-02 | $10.59 | $10.61 | $10.30 | $10.40 | $10.40 | 3,492,907 |
| 2020-12-01 | $10.67 | $10.97 | $10.64 | $10.72 | $10.72 | 2,758,340 |
| 2020-11-30 | $10.87 | $10.99 | $10.41 | $10.42 | $10.42 | 2,936,749 |
| 2020-11-27 | $11.10 | $11.12 | $10.72 | $10.95 | $10.95 | 1,759,855 |
| 2020-11-25 | $11.11 | $11.17 | $10.78 | $11.02 | $11.02 | 3,171,729 |
| 2020-11-24 | $11.01 | $11.43 | $10.86 | $11.38 | $11.38 | 4,696,064 |
| 2020-11-23 | $10.59 | $10.98 | $10.55 | $10.69 | $10.69 | 4,117,005 |
| 2020-11-20 | $10.62 | $10.76 | $10.21 | $10.36 | $10.36 | 4,203,930 |
| 2020-11-19 | $10.65 | $10.78 | $10.54 | $10.76 | $10.76 | 2,037,019 |
| 2020-11-18 | $10.69 | $11.07 | $10.64 | $10.65 | $10.65 | 3,322,762 |
| 2020-11-17 | $10.23 | $10.67 | $10.05 | $10.60 | $10.60 | 3,167,140 |
| 2020-11-16 | $10.39 | $10.53 | $10.13 | $10.46 | $10.46 | 3,911,254 |
| 2020-11-13 | $9.80 | $10.08 | $9.79 | $9.99 | $9.99 | 2,539,992 |
| 2020-11-12 | $9.64 | $10.00 | $9.56 | $9.67 | $9.67 | 4,148,702 |
| 2020-11-11 | $10.44 | $10.50 | $9.70 | $9.81 | $9.81 | 3,747,146 |
| 2020-11-10 | $9.75 | $10.52 | $9.46 | $10.45 | $10.45 | 7,014,062 |
| 2020-11-09 | $9.35 | $10.03 | $9.26 | $9.61 | $9.61 | 6,817,735 |
| 2020-11-06 | $9.25 | $9.33 | $8.72 | $8.76 | $8.76 | 3,314,763 |
| 2020-11-05 | $8.96 | $9.37 | $8.94 | $9.28 | $9.28 | 3,179,458 |
| 2020-11-04 | $9.02 | $9.19 | $8.68 | $8.84 | $8.84 | 3,774,796 |
| 2020-11-03 | $8.81 | $9.40 | $8.81 | $9.10 | $9.10 | 6,405,725 |
| 2020-11-02 | $8.51 | $8.79 | $8.48 | $8.63 | $8.63 | 6,051,015 |
| 2020-10-30 | $9.60 | $9.73 | $8.18 | $8.28 | $8.28 | 11,017,078 |
| 2020-10-29 | $9.49 | $9.94 | $9.42 | $9.93 | $9.93 | 6,131,257 |
| 2020-10-28 | $9.66 | $9.86 | $9.50 | $9.53 | $9.53 | 3,962,734 |
| 2020-10-27 | $10.29 | $10.43 | $9.81 | $9.99 | $9.99 | 3,577,411 |
| 2020-10-26 | $10.82 | $10.82 | $10.25 | $10.35 | $10.35 | 7,352,708 |
| 2020-10-23 | $10.55 | $11.02 | $10.55 | $11.00 | $11.00 | 5,259,806 |
| 2020-10-22 | $9.98 | $10.56 | $9.97 | $10.46 | $10.46 | 4,907,148 |
| 2020-10-21 | $9.87 | $9.98 | $9.75 | $9.95 | $9.95 | 2,797,076 |
| 2020-10-20 | $9.85 | $10.18 | $9.72 | $9.84 | $9.84 | 3,367,073 |
| 2020-10-19 | $9.88 | $9.93 | $9.69 | $9.72 | $9.72 | 1,889,896 |
| 2020-10-16 | $9.79 | $9.90 | $9.62 | $9.77 | $9.77 | 1,875,233 |
| 2020-10-15 | $9.36 | $9.78 | $9.27 | $9.78 | $9.78 | 2,438,199 |
| 2020-10-14 | $9.73 | $9.90 | $9.57 | $9.58 | $9.58 | 2,563,267 |
| 2020-10-13 | $9.51 | $9.65 | $9.41 | $9.62 | $9.62 | 1,701,363 |
| 2020-10-12 | $9.64 | $9.83 | $9.59 | $9.70 | $9.70 | 2,120,060 |
| 2020-10-09 | $9.66 | $9.79 | $9.56 | $9.62 | $9.62 | 2,715,637 |
| 2020-10-08 | $9.58 | $9.65 | $9.25 | $9.62 | $9.62 | 4,066,658 |
| 2020-10-07 | $8.94 | $9.56 | $8.94 | $9.53 | $9.53 | 4,113,574 |
| 2020-10-06 | $8.93 | $9.27 | $8.82 | $8.85 | $8.85 | 3,890,991 |
| 2020-10-05 | $8.44 | $8.87 | $8.43 | $8.86 | $8.86 | 3,076,623 |
| 2020-10-02 | $8.00 | $8.44 | $7.96 | $8.36 | $8.36 | 3,076,322 |
| 2020-10-01 | $8.09 | $8.33 | $7.97 | $8.32 | $8.32 | 4,623,913 |
| 2020-09-30 | $7.69 | $7.89 | $7.62 | $7.67 | $7.67 | 3,209,866 |
| 2020-09-29 | $7.68 | $7.74 | $7.53 | $7.63 | $7.63 | 1,982,934 |
| 2020-09-28 | $7.55 | $7.84 | $7.55 | $7.73 | $7.73 | 2,768,023 |
| 2020-09-25 | $7.40 | $7.51 | $7.30 | $7.42 | $7.42 | 4,025,352 |
| 2020-09-24 | $7.57 | $7.65 | $7.28 | $7.46 | $7.46 | 2,882,783 |
| 2020-09-23 | $7.75 | $7.91 | $7.63 | $7.64 | $7.64 | 3,418,188 |
| 2020-09-22 | $8.06 | $8.06 | $7.71 | $7.73 | $7.73 | 3,746,617 |
| 2020-09-21 | $8.41 | $8.42 | $7.90 | $8.02 | $8.02 | 4,702,984 |
| 2020-09-18 | $9.02 | $9.06 | $8.56 | $8.59 | $8.59 | 6,916,935 |
| 2020-09-17 | $9.17 | $9.19 | $8.86 | $8.96 | $8.96 | 3,426,259 |
| 2020-09-16 | $9.60 | $9.62 | $9.26 | $9.27 | $9.27 | 3,504,632 |
| 2020-09-15 | $9.78 | $9.89 | $9.58 | $9.62 | $9.62 | 2,462,843 |
| 2020-09-14 | $9.54 | $9.79 | $9.46 | $9.77 | $9.77 | 2,485,020 |
| 2020-09-11 | $9.46 | $9.57 | $9.30 | $9.45 | $9.45 | 3,645,365 |
| 2020-09-10 | $9.56 | $9.72 | $9.39 | $9.42 | $9.42 | 2,646,700 |
| 2020-09-09 | $9.60 | $9.66 | $9.43 | $9.50 | $9.50 | 2,119,836 |
| 2020-09-08 | $9.47 | $9.77 | $9.25 | $9.54 | $9.54 | 2,905,073 |
| 2020-09-04 | $9.70 | $9.74 | $9.36 | $9.59 | $9.59 | 2,688,059 |
| 2020-09-03 | $9.78 | $10.00 | $9.49 | $9.57 | $9.57 | 2,352,622 |
| 2020-09-02 | $9.75 | $9.88 | $9.62 | $9.82 | $9.82 | 2,942,996 |
| 2020-09-01 | $9.53 | $9.67 | $9.33 | $9.67 | $9.67 | 1,790,484 |
| 2020-08-31 | $9.86 | $9.86 | $9.55 | $9.60 | $9.60 | 2,365,092 |
| 2020-08-28 | $9.80 | $9.88 | $9.71 | $9.86 | $9.86 | 1,708,726 |
| 2020-08-27 | $9.87 | $9.97 | $9.62 | $9.70 | $9.70 | 2,357,739 |
| 2020-08-26 | $9.73 | $9.88 | $9.67 | $9.80 | $9.80 | 1,994,429 |
| 2020-08-25 | $9.91 | $10.02 | $9.55 | $9.66 | $9.66 | 3,235,703 |
| 2020-08-24 | $9.56 | $9.87 | $9.46 | $9.85 | $9.85 | 3,952,789 |
| 2020-08-21 | $9.45 | $9.60 | $9.38 | $9.45 | $9.45 | 3,176,867 |
| 2020-08-20 | $9.50 | $9.68 | $9.36 | $9.46 | $9.46 | 5,926,775 |
| 2020-08-19 | $9.69 | $9.76 | $9.15 | $9.50 | $9.50 | 12,079,599 |
| 2020-08-18 | $10.00 | $10.00 | $9.69 | $9.73 | $9.73 | 1,810,550 |
| 2020-08-17 | $9.95 | $10.10 | $9.85 | $10.00 | $10.00 | 1,916,591 |
| 2020-08-14 | $9.85 | $10.06 | $9.75 | $9.89 | $9.89 | 1,320,059 |
| 2020-08-13 | $9.80 | $10.06 | $9.73 | $9.92 | $9.92 | 3,439,654 |
| 2020-08-12 | $10.22 | $10.34 | $9.74 | $9.84 | $9.84 | 2,322,463 |
| 2020-08-11 | $10.10 | $10.37 | $10.03 | $10.09 | $10.09 | 3,339,004 |
| 2020-08-10 | $9.62 | $10.02 | $9.55 | $9.86 | $9.86 | 2,756,911 |
| 2020-08-07 | $9.18 | $9.46 | $9.14 | $9.46 | $9.46 | 2,585,305 |
| 2020-08-06 | $9.25 | $9.28 | $8.95 | $9.26 | $9.26 | 3,423,650 |
| 2020-08-05 | $9.06 | $9.33 | $9.06 | $9.28 | $9.28 | 2,746,265 |
| 2020-08-04 | $8.75 | $9.07 | $8.75 | $8.93 | $8.93 | 3,645,551 |
| 2020-08-03 | $8.96 | $9.02 | $8.55 | $8.80 | $8.80 | 5,384,987 |
| 2020-07-31 | $9.84 | $10.00 | $8.99 | $9.01 | $9.01 | 6,155,220 |
| 2020-07-30 | $9.95 | $10.04 | $9.65 | $9.71 | $9.71 | 3,420,029 |
| 2020-07-29 | $10.10 | $10.28 | $9.92 | $10.22 | $10.22 | 3,050,461 |
| 2020-07-28 | $10.02 | $10.25 | $9.99 | $10.02 | $10.02 | 1,917,278 |
| 2020-07-27 | $9.67 | $10.21 | $9.49 | $10.13 | $10.13 | 3,618,548 |
| 2020-07-24 | $9.60 | $9.75 | $9.52 | $9.69 | $9.69 | 2,136,882 |
| 2020-07-23 | $9.52 | $9.85 | $9.51 | $9.66 | $9.66 | 2,797,192 |
| 2020-07-22 | $9.51 | $9.80 | $9.49 | $9.58 | $9.58 | 3,825,955 |
| 2020-07-21 | $9.88 | $10.03 | $9.66 | $9.70 | $9.70 | 3,258,463 |
| 2020-07-20 | $9.59 | $9.80 | $9.40 | $9.65 | $9.65 | 2,847,444 |
| 2020-07-17 | $9.74 | $9.90 | $9.50 | $9.64 | $9.64 | 2,925,700 |
| 2020-07-16 | $9.75 | $9.98 | $9.60 | $9.77 | $9.77 | 4,327,600 |
| 2020-07-15 | $9.52 | $10.14 | $9.48 | $10.05 | $10.05 | 7,775,300 |
| 2020-07-14 | $9.08 | $9.37 | $8.95 | $9.31 | $9.31 | 2,808,300 |
| 2020-07-13 | $9.32 | $9.41 | $8.93 | $9.04 | $9.04 | 5,670,700 |
| 2020-07-10 | $8.55 | $9.28 | $8.45 | $9.26 | $9.26 | 5,903,300 |
| 2020-07-09 | $8.86 | $8.86 | $8.38 | $8.55 | $8.55 | 3,986,900 |
| 2020-07-08 | $8.78 | $8.91 | $8.66 | $8.83 | $8.83 | 2,591,000 |
| 2020-07-07 | $8.89 | $9.02 | $8.78 | $8.81 | $8.81 | 3,183,400 |
| 2020-07-06 | $9.14 | $9.24 | $8.87 | $9.01 | $9.01 | 3,886,400 |
| 2020-07-02 | $8.91 | $9.07 | $8.79 | $8.84 | $8.84 | 3,537,900 |
| 2020-07-01 | $8.81 | $9.15 | $8.54 | $8.59 | $8.59 | 4,565,700 |
| 2020-06-30 | $8.93 | $9.06 | $8.70 | $8.95 | $8.95 | 5,360,500 |
| 2020-06-29 | $8.23 | $9.04 | $8.19 | $9.02 | $9.02 | 7,611,200 |
| 2020-06-26 | $8.76 | $8.76 | $7.99 | $8.07 | $8.07 | 32,787,080 |
| 2020-06-25 | $8.38 | $8.79 | $8.33 | $8.78 | $8.78 | 6,061,598 |
| 2020-06-24 | $8.57 | $8.69 | $8.41 | $8.52 | $8.52 | 4,988,919 |
| 2020-06-23 | $8.77 | $8.84 | $8.62 | $8.82 | $8.82 | 4,247,563 |
| 2020-06-22 | $8.58 | $8.63 | $8.31 | $8.55 | $8.55 | 5,229,156 |
| 2020-06-19 | $8.75 | $8.84 | $8.53 | $8.54 | $8.54 | 6,882,761 |
| 2020-06-18 | $8.53 | $8.75 | $8.45 | $8.60 | $8.60 | 3,937,549 |
| 2020-06-17 | $9.01 | $9.01 | $8.68 | $8.69 | $8.69 | 4,160,928 |
| 2020-06-16 | $9.45 | $9.50 | $8.96 | $9.05 | $9.05 | 4,883,601 |
| 2020-06-15 | $8.90 | $9.20 | $8.81 | $8.98 | $8.98 | 7,679,577 |
| 2020-06-12 | $9.21 | $9.45 | $8.82 | $9.42 | $9.42 | 6,278,472 |
| 2020-06-11 | $8.55 | $9.11 | $8.42 | $8.56 | $8.56 | 6,221,431 |
| 2020-06-10 | $9.77 | $9.80 | $9.08 | $9.51 | $9.51 | 8,323,926 |
| 2020-06-09 | $10.01 | $10.22 | $9.61 | $9.81 | $9.81 | 7,248,706 |
| 2020-06-08 | $10.19 | $10.51 | $10.15 | $10.45 | $10.45 | 8,646,963 |
| 2020-06-05 | $9.40 | $10.32 | $9.37 | $9.89 | $9.89 | 10,612,772 |
| 2020-06-04 | $8.74 | $9.03 | $8.60 | $8.94 | $8.94 | 6,001,838 |
| 2020-06-03 | $8.73 | $8.91 | $8.59 | $8.72 | $8.72 | 5,694,520 |
| 2020-06-02 | $8.08 | $8.49 | $8.05 | $8.45 | $8.45 | 5,184,055 |
| 2020-06-01 | $7.62 | $8.03 | $7.54 | $7.94 | $7.94 | 3,815,257 |
| 2020-05-29 | $7.67 | $7.81 | $7.46 | $7.61 | $7.61 | 5,785,321 |
| 2020-05-28 | $8.51 | $8.60 | $7.79 | $7.83 | $7.83 | 5,514,589 |
| 2020-05-27 | $8.35 | $8.60 | $8.13 | $8.43 | $8.43 | 6,037,751 |
| 2020-05-26 | $7.49 | $8.16 | $7.49 | $8.03 | $8.03 | 7,476,324 |
| 2020-05-22 | $7.06 | $7.18 | $6.80 | $7.14 | $7.14 | 4,619,713 |
| 2020-05-21 | $7.08 | $7.26 | $7.03 | $7.08 | $7.08 | 6,922,714 |
| 2020-05-20 | $7.18 | $7.35 | $7.07 | $7.13 | $7.13 | 4,712,140 |
| 2020-05-19 | $7.02 | $7.29 | $6.80 | $7.01 | $7.01 | 5,351,069 |
| 2020-05-18 | $6.72 | $7.10 | $6.67 | $7.08 | $7.08 | 8,621,983 |
| 2020-05-15 | $6.35 | $6.45 | $6.21 | $6.38 | $6.38 | 3,333,639 |
| 2020-05-14 | $6.00 | $6.45 | $5.73 | $6.43 | $6.43 | 6,599,403 |
| 2020-05-13 | $6.52 | $6.55 | $6.02 | $6.14 | $6.14 | 7,914,512 |
| 2020-05-12 | $6.99 | $7.21 | $6.57 | $6.59 | $6.59 | 6,047,701 |
| 2020-05-11 | $7.03 | $7.09 | $6.70 | $6.96 | $6.96 | 5,680,538 |
| 2020-05-08 | $6.85 | $7.27 | $6.82 | $7.22 | $7.22 | 7,924,188 |
| 2020-05-07 | $6.23 | $6.84 | $6.23 | $6.72 | $6.72 | 7,410,748 |
| 2020-05-06 | $6.25 | $6.36 | $5.96 | $6.16 | $6.16 | 4,940,023 |
| 2020-05-05 | $6.56 | $6.78 | $6.13 | $6.14 | $6.14 | 5,317,985 |
| 2020-05-04 | $6.50 | $6.83 | $6.29 | $6.36 | $6.36 | 6,649,591 |
| 2020-05-01 | $7.00 | $7.00 | $6.54 | $6.63 | $6.63 | 7,908,304 |
| 2020-04-30 | $7.46 | $7.50 | $6.63 | $7.17 | $7.17 | 14,353,821 |
| 2020-04-29 | $7.94 | $8.43 | $7.89 | $8.06 | $8.06 | 8,809,778 |
| 2020-04-28 | $7.60 | $7.76 | $7.32 | $7.68 | $7.68 | 4,643,966 |
| 2020-04-27 | $6.94 | $7.36 | $6.80 | $7.30 | $7.30 | 3,393,275 |
| 2020-04-24 | $6.82 | $7.00 | $6.67 | $6.92 | $6.92 | 3,608,244 |
| 2020-04-23 | $6.50 | $6.85 | $6.39 | $6.64 | $6.64 | 5,567,946 |
| 2020-04-22 | $6.80 | $6.86 | $6.38 | $6.47 | $6.47 | 3,912,582 |
| 2020-04-21 | $6.52 | $6.79 | $6.36 | $6.60 | $6.60 | 5,301,168 |
| 2020-04-20 | $7.00 | $7.16 | $6.73 | $6.76 | $6.76 | 4,948,089 |
| 2020-04-17 | $7.10 | $7.60 | $7.10 | $7.26 | $7.26 | 6,220,278 |
| 2020-04-16 | $6.97 | $7.14 | $6.62 | $6.75 | $6.75 | 8,169,790 |
| 2020-04-15 | $7.25 | $7.36 | $7.06 | $7.22 | $7.22 | 4,163,136 |
| 2020-04-14 | $7.57 | $7.99 | $7.44 | $7.60 | $7.60 | 3,622,615 |
| 2020-04-13 | $7.97 | $7.97 | $7.25 | $7.38 | $7.38 | 4,866,075 |
| 2020-04-09 | $7.42 | $7.83 | $7.32 | $7.69 | $7.69 | 7,732,226 |
| 2020-04-08 | $6.50 | $7.15 | $6.44 | $6.94 | $6.94 | 6,346,852 |
| 2020-04-07 | $6.08 | $6.52 | $5.96 | $6.35 | $6.35 | 7,287,521 |
| 2020-04-06 | $5.70 | $6.03 | $5.58 | $5.72 | $5.72 | 5,352,895 |
| 2020-04-03 | $5.77 | $5.93 | $5.34 | $5.39 | $5.39 | 5,000,685 |
| 2020-04-02 | $5.60 | $6.20 | $5.59 | $5.76 | $5.76 | 5,547,083 |
| 2020-04-01 | $5.64 | $5.76 | $5.33 | $5.69 | $5.69 | 6,658,124 |
| 2020-03-31 | $5.92 | $6.27 | $5.71 | $5.82 | $5.82 | 6,602,851 |
| 2020-03-30 | $6.27 | $6.28 | $5.80 | $5.92 | $5.92 | 6,829,116 |
| 2020-03-27 | $6.00 | $6.50 | $5.67 | $6.32 | $6.32 | 6,789,440 |
| 2020-03-26 | $6.22 | $6.69 | $6.09 | $6.19 | $6.19 | 6,482,615 |
| 2020-03-25 | $6.11 | $6.53 | $5.53 | $6.13 | $6.13 | 8,211,733 |
| 2020-03-24 | $5.77 | $6.11 | $5.51 | $5.91 | $5.91 | 6,408,231 |
| 2020-03-23 | $5.73 | $5.79 | $5.20 | $5.27 | $5.27 | 6,352,344 |
| 2020-03-20 | $5.46 | $6.08 | $5.30 | $5.69 | $5.69 | 9,401,726 |
| 2020-03-19 | $4.47 | $5.31 | $4.09 | $5.10 | $5.10 | 13,503,794 |
| 2020-03-18 | $5.33 | $5.56 | $4.35 | $4.57 | $4.57 | 12,223,723 |
| 2020-03-17 | $6.31 | $6.46 | $5.44 | $5.71 | $5.71 | 14,704,191 |
| 2020-03-16 | $6.37 | $7.12 | $6.05 | $6.18 | $6.18 | 9,061,180 |
| 2020-03-13 | $6.97 | $7.33 | $6.20 | $7.21 | $7.21 | 8,777,251 |
| 2020-03-12 | $6.62 | $6.69 | $6.19 | $6.39 | $6.39 | 9,002,941 |
| 2020-03-11 | $7.51 | $7.60 | $7.12 | $7.16 | $7.16 | 9,047,954 |
| 2020-03-10 | $8.06 | $8.12 | $7.16 | $7.70 | $7.70 | 8,870,346 |
| 2020-03-09 | $8.21 | $8.31 | $7.57 | $7.61 | $7.61 | 7,826,287 |
| 2020-03-06 | $8.70 | $9.30 | $8.52 | $8.70 | $8.70 | 7,503,471 |
| 2020-03-05 | $9.04 | $9.10 | $8.78 | $8.94 | $8.94 | 5,462,822 |
| 2020-03-04 | $9.18 | $9.44 | $8.98 | $9.39 | $9.39 | 5,263,868 |
| 2020-03-03 | $9.52 | $9.62 | $8.92 | $8.98 | $8.98 | 8,280,380 |
| 2020-03-02 | $9.80 | $9.81 | $9.32 | $9.49 | $9.49 | 6,370,463 |
| 2020-02-28 | $9.66 | $9.94 | $9.51 | $9.69 | $9.69 | 9,154,969 |
| 2020-02-27 | $9.86 | $10.25 | $9.51 | $9.91 | $9.91 | 6,652,464 |
| 2020-02-26 | $10.33 | $10.45 | $10.01 | $10.02 | $10.02 | 6,857,426 |
| 2020-02-25 | $10.68 | $10.74 | $10.05 | $10.12 | $10.12 | 6,539,098 |
| 2020-02-24 | $10.61 | $10.96 | $10.23 | $10.67 | $10.67 | 8,684,280 |
| 2020-02-21 | $11.21 | $11.24 | $10.83 | $10.85 | $10.85 | 4,834,960 |
| 2020-02-20 | $11.43 | $11.57 | $11.26 | $11.27 | $11.27 | 4,059,054 |
| 2020-02-19 | $11.37 | $11.53 | $11.34 | $11.45 | $11.45 | 4,456,585 |
| 2020-02-18 | $11.12 | $11.44 | $11.10 | $11.38 | $11.38 | 5,556,292 |
| 2020-02-14 | $11.57 | $11.61 | $11.04 | $11.10 | $11.10 | 6,101,024 |
| 2020-02-13 | $11.72 | $11.93 | $11.55 | $11.59 | $11.59 | 5,165,884 |
| 2020-02-12 | $11.69 | $12.13 | $11.51 | $11.85 | $11.85 | 7,742,501 |
| 2020-02-11 | $12.50 | $12.52 | $11.11 | $11.56 | $11.56 | 23,006,386 |
| 2020-02-10 | $13.42 | $13.49 | $13.13 | $13.19 | $13.19 | 3,665,171 |
| 2020-02-07 | $13.30 | $13.52 | $13.15 | $13.43 | $13.43 | 3,226,405 |
| 2020-02-06 | $13.98 | $14.00 | $13.35 | $13.37 | $13.37 | 3,234,190 |
| 2020-02-05 | $13.59 | $13.94 | $13.59 | $13.89 | $13.89 | 5,460,717 |
| 2020-02-04 | $13.93 | $13.94 | $13.38 | $13.45 | $13.45 | 3,482,372 |
| 2020-02-03 | $13.22 | $13.50 | $13.18 | $13.30 | $13.30 | 4,003,476 |
| 2020-01-31 | $13.33 | $13.37 | $13.02 | $13.13 | $13.13 | 5,651,250 |
| 2020-01-30 | $13.67 | $13.68 | $13.25 | $13.55 | $13.38 | 3,966,243 |
| 2020-01-29 | $13.90 | $14.13 | $13.68 | $13.80 | $13.63 | 2,888,501 |
| 2020-01-28 | $13.93 | $14.05 | $13.79 | $13.80 | $13.63 | 2,121,133 |
| 2020-01-27 | $13.86 | $13.97 | $13.60 | $13.75 | $13.58 | 2,778,023 |
| 2020-01-24 | $14.57 | $14.57 | $13.82 | $14.20 | $14.03 | 3,354,705 |
| 2020-01-23 | $14.37 | $14.67 | $14.04 | $14.64 | $14.46 | 2,026,728 |
| 2020-01-22 | $14.76 | $14.76 | $14.39 | $14.44 | $14.27 | 3,098,588 |
| 2020-01-21 | $14.98 | $14.98 | $14.52 | $14.61 | $14.43 | 2,189,113 |
| 2020-01-17 | $15.10 | $15.13 | $14.87 | $14.93 | $14.75 | 2,623,587 |
| 2020-01-16 | $14.73 | $15.25 | $14.65 | $15.04 | $14.86 | 2,819,192 |
| 2020-01-15 | $14.90 | $14.95 | $14.56 | $14.62 | $14.44 | 3,103,477 |
| 2020-01-14 | $14.98 | $15.05 | $14.75 | $15.00 | $14.82 | 2,234,431 |
| 2020-01-13 | $14.51 | $14.94 | $14.36 | $14.94 | $14.76 | 2,261,804 |
| 2020-01-10 | $14.76 | $14.83 | $14.41 | $14.47 | $14.30 | 2,600,101 |
| 2020-01-09 | $14.96 | $14.99 | $14.52 | $14.69 | $14.51 | 2,484,762 |
| 2020-01-08 | $15.01 | $15.10 | $14.84 | $14.99 | $14.81 | 2,123,798 |
| 2020-01-07 | $14.95 | $15.14 | $14.91 | $15.06 | $14.88 | 1,996,129 |
| 2020-01-06 | $14.68 | $15.03 | $14.58 | $14.95 | $14.77 | 3,387,678 |
| 2020-01-03 | $15.13 | $15.13 | $14.67 | $14.74 | $14.56 | 4,170,763 |
| 2020-01-02 | $15.69 | $15.69 | $15.26 | $15.38 | $15.19 | 1,827,706 |
| 2019-12-31 | $15.22 | $15.67 | $15.21 | $15.56 | $15.37 | 2,647,374 |
| 2019-12-30 | $15.47 | $15.61 | $15.20 | $15.23 | $15.05 | 4,220,603 |
| 2019-12-27 | $15.10 | $15.28 | $15.08 | $15.10 | $14.92 | 1,564,251 |
| 2019-12-26 | $15.04 | $15.09 | $14.85 | $15.07 | $14.89 | 1,755,762 |
| 2019-12-24 | $15.09 | $15.20 | $14.99 | $15.02 | $14.84 | 1,012,176 |
| 2019-12-23 | $15.29 | $15.31 | $15.01 | $15.05 | $14.87 | 3,021,473 |
| 2019-12-20 | $15.71 | $15.75 | $15.10 | $15.17 | $14.99 | 6,780,158 |
| 2019-12-19 | $16.18 | $16.25 | $15.59 | $15.68 | $15.49 | 6,578,963 |
| 2019-12-18 | $16.60 | $16.60 | $16.09 | $16.13 | $15.93 | 3,242,790 |
| 2019-12-17 | $16.12 | $16.63 | $16.08 | $16.60 | $16.40 | 4,023,614 |
| 2019-12-16 | $16.05 | $16.46 | $16.02 | $16.07 | $15.88 | 2,356,176 |
| 2019-12-13 | $16.44 | $16.60 | $15.87 | $16.01 | $15.82 | 3,117,477 |
| 2019-12-12 | $16.13 | $16.56 | $16.04 | $16.50 | $16.30 | 2,511,058 |
| 2019-12-11 | $16.25 | $16.33 | $15.95 | $16.06 | $15.87 | 2,151,205 |
| 2019-12-10 | $16.13 | $16.26 | $15.90 | $16.13 | $15.94 | 1,888,204 |
| 2019-12-09 | $16.11 | $16.21 | $16.01 | $16.09 | $15.89 | 1,872,734 |
| 2019-12-06 | $16.08 | $16.50 | $16.06 | $16.11 | $15.92 | 2,006,462 |
| 2019-12-05 | $15.78 | $15.90 | $15.67 | $15.89 | $15.70 | 1,522,532 |
| 2019-12-04 | $15.73 | $15.92 | $15.66 | $15.69 | $15.50 | 2,345,761 |
| 2019-12-03 | $15.82 | $15.83 | $15.38 | $15.62 | $15.43 | 1,845,356 |
| 2019-12-02 | $16.04 | $16.26 | $15.81 | $16.00 | $15.81 | 2,009,749 |
| 2019-11-29 | $16.16 | $16.25 | $15.94 | $15.99 | $15.80 | 1,044,617 |
| 2019-11-27 | $16.54 | $16.62 | $16.15 | $16.24 | $16.04 | 1,878,677 |
| 2019-11-26 | $16.36 | $16.58 | $16.18 | $16.56 | $16.36 | 2,405,805 |
| 2019-11-25 | $15.95 | $16.40 | $15.87 | $16.37 | $16.17 | 1,928,020 |
| 2019-11-22 | $15.76 | $16.08 | $15.75 | $15.95 | $15.76 | 1,257,520 |
| 2019-11-21 | $15.93 | $15.96 | $15.63 | $15.74 | $15.55 | 1,211,624 |
| 2019-11-20 | $16.05 | $16.08 | $15.64 | $15.76 | $15.57 | 3,118,405 |
| 2019-11-19 | $16.31 | $16.40 | $16.08 | $16.17 | $15.98 | 1,526,928 |
| 2019-11-18 | $15.88 | $16.18 | $15.72 | $16.16 | $15.97 | 2,261,949 |
| 2019-11-15 | $16.45 | $16.52 | $16.01 | $16.05 | $15.86 | 2,169,492 |
| 2019-11-14 | $16.41 | $16.61 | $16.29 | $16.35 | $16.15 | 1,323,395 |
| 2019-11-13 | $16.50 | $16.69 | $16.36 | $16.44 | $16.24 | 1,367,495 |
| 2019-11-12 | $17.00 | $17.04 | $16.63 | $16.72 | $16.52 | 1,775,070 |
| 2019-11-11 | $16.97 | $17.09 | $16.74 | $16.99 | $16.79 | 1,973,790 |
| 2019-11-08 | $16.75 | $17.12 | $16.54 | $17.09 | $16.88 | 2,373,750 |
| 2019-11-07 | $16.95 | $17.20 | $16.73 | $16.83 | $16.63 | 2,488,939 |
| 2019-11-06 | $16.67 | $16.87 | $16.27 | $16.59 | $16.39 | 3,105,953 |
| 2019-11-05 | $16.47 | $16.98 | $16.42 | $16.74 | $16.54 | 2,742,475 |
| 2019-11-04 | $16.21 | $16.49 | $16.08 | $16.44 | $16.24 | 2,660,686 |
| 2019-11-01 | $15.97 | $16.13 | $15.90 | $15.99 | $15.80 | 2,323,447 |
| 2019-10-31 | $16.25 | $16.28 | $15.60 | $15.87 | $15.68 | 3,469,232 |
| 2019-10-30 | $16.43 | $16.53 | $16.15 | $16.44 | $16.08 | 3,280,222 |
| 2019-10-29 | $16.44 | $16.75 | $16.09 | $16.55 | $16.19 | 3,934,349 |
| 2019-10-28 | $16.60 | $16.94 | $16.44 | $16.78 | $16.41 | 4,415,484 |
| 2019-10-25 | $15.05 | $16.70 | $15.05 | $16.56 | $16.20 | 7,196,974 |
| 2019-10-24 | $15.66 | $15.69 | $14.97 | $15.14 | $14.81 | 4,328,424 |
| 2019-10-23 | $15.67 | $15.86 | $15.34 | $15.67 | $15.33 | 3,410,366 |
| 2019-10-22 | $15.11 | $15.68 | $15.02 | $15.61 | $15.27 | 3,589,908 |
| 2019-10-21 | $15.39 | $15.55 | $15.11 | $15.16 | $14.83 | 2,422,063 |
| 2019-10-18 | $15.23 | $15.39 | $15.13 | $15.15 | $14.82 | 2,515,816 |
| 2019-10-17 | $15.25 | $15.36 | $14.97 | $15.24 | $14.91 | 1,881,765 |
| 2019-10-16 | $14.86 | $15.24 | $14.86 | $15.13 | $14.80 | 1,852,497 |
| 2019-10-15 | $14.54 | $15.00 | $14.49 | $14.80 | $14.48 | 2,746,299 |
| 2019-10-14 | $14.29 | $14.57 | $14.16 | $14.55 | $14.23 | 1,953,766 |
| 2019-10-11 | $13.90 | $14.55 | $13.84 | $14.36 | $14.05 | 3,406,141 |
| 2019-10-10 | $13.57 | $13.86 | $13.39 | $13.63 | $13.33 | 1,906,555 |
| 2019-10-09 | $13.43 | $13.55 | $13.23 | $13.49 | $13.19 | 1,806,898 |
| 2019-10-08 | $13.23 | $13.36 | $13.09 | $13.23 | $12.94 | 2,260,471 |
| 2019-10-07 | $13.64 | $13.85 | $13.35 | $13.37 | $13.08 | 2,891,998 |
| 2019-10-04 | $13.88 | $13.94 | $13.58 | $13.82 | $13.51 | 2,748,767 |
| 2019-10-03 | $13.71 | $13.83 | $13.40 | $13.82 | $13.52 | 2,046,729 |
| 2019-10-02 | $13.95 | $14.07 | $13.65 | $13.82 | $13.52 | 2,535,812 |
| 2019-10-01 | $14.45 | $14.68 | $14.03 | $14.12 | $13.81 | 2,691,176 |
| 2019-09-30 | $14.30 | $14.42 | $14.02 | $14.41 | $14.09 | 3,841,007 |
| 2019-09-27 | $14.17 | $14.51 | $14.05 | $14.21 | $13.90 | 2,946,390 |
| 2019-09-26 | $14.10 | $14.25 | $13.90 | $14.18 | $13.87 | 3,736,039 |
| 2019-09-25 | $13.62 | $14.19 | $13.57 | $14.09 | $13.78 | 3,044,957 |
| 2019-09-24 | $13.77 | $13.85 | $13.33 | $13.59 | $13.29 | 2,852,566 |
| 2019-09-23 | $13.68 | $13.90 | $13.55 | $13.76 | $13.46 | 2,689,978 |
| 2019-09-20 | $13.50 | $13.93 | $13.48 | $13.82 | $13.52 | 6,885,620 |
| 2019-09-19 | $13.26 | $13.54 | $13.21 | $13.53 | $13.23 | 2,749,428 |
| 2019-09-18 | $13.53 | $13.55 | $13.16 | $13.31 | $13.02 | 3,052,938 |
| 2019-09-17 | $13.59 | $13.65 | $13.25 | $13.53 | $13.23 | 3,224,719 |
| 2019-09-16 | $13.86 | $13.99 | $13.68 | $13.70 | $13.40 | 3,861,386 |
| 2019-09-13 | $14.22 | $14.44 | $13.67 | $14.00 | $13.69 | 4,836,894 |
| 2019-09-12 | $13.88 | $14.13 | $13.40 | $14.05 | $13.74 | 5,692,214 |
| 2019-09-11 | $13.05 | $14.01 | $12.62 | $13.96 | $13.65 | 7,094,846 |
| 2019-09-10 | $13.00 | $13.12 | $12.76 | $13.05 | $12.76 | 3,725,547 |
| 2019-09-09 | $12.34 | $13.20 | $12.32 | $13.05 | $12.76 | 5,327,365 |
| 2019-09-06 | $12.32 | $12.38 | $11.99 | $12.19 | $11.92 | 3,056,001 |
| 2019-09-05 | $11.71 | $12.32 | $11.71 | $12.29 | $12.02 | 4,330,708 |
| 2019-09-04 | $11.16 | $11.44 | $11.14 | $11.43 | $11.18 | 3,065,818 |
| 2019-09-03 | $11.29 | $11.37 | $10.74 | $10.92 | $10.68 | 4,084,176 |
| 2019-08-30 | $11.61 | $11.70 | $11.45 | $11.47 | $11.22 | 2,513,407 |
| 2019-08-29 | $11.43 | $11.67 | $11.40 | $11.49 | $11.24 | 2,698,099 |
| 2019-08-28 | $10.98 | $11.35 | $10.91 | $11.25 | $11.00 | 3,835,768 |
| 2019-08-27 | $11.36 | $11.40 | $10.90 | $10.97 | $10.73 | 3,139,470 |
| 2019-08-26 | $11.50 | $11.54 | $11.23 | $11.29 | $11.04 | 2,730,711 |
| 2019-08-23 | $11.67 | $11.80 | $11.26 | $11.30 | $11.05 | 3,168,008 |
| 2019-08-22 | $11.75 | $11.89 | $11.68 | $11.83 | $11.57 | 2,760,253 |
| 2019-08-21 | $11.69 | $11.82 | $11.58 | $11.64 | $11.39 | 2,683,280 |
| 2019-08-20 | $11.63 | $11.75 | $11.46 | $11.57 | $11.32 | 3,552,099 |
| 2019-08-19 | $11.98 | $11.98 | $11.68 | $11.70 | $11.44 | 4,034,841 |
| 2019-08-16 | $11.32 | $11.82 | $11.28 | $11.71 | $11.45 | 4,398,889 |
| 2019-08-15 | $11.27 | $11.30 | $10.97 | $11.11 | $10.87 | 5,283,193 |
| 2019-08-14 | $11.70 | $11.70 | $11.15 | $11.29 | $11.04 | 4,828,090 |
| 2019-08-13 | $11.96 | $12.21 | $11.85 | $11.92 | $11.66 | 4,140,920 |
| 2019-08-12 | $12.08 | $12.14 | $11.62 | $11.92 | $11.66 | 3,497,512 |
| 2019-08-09 | $12.43 | $12.44 | $12.05 | $12.22 | $11.95 | 2,916,153 |
| 2019-08-08 | $12.43 | $12.68 | $12.37 | $12.49 | $12.22 | 3,172,971 |
| 2019-08-07 | $12.40 | $12.50 | $12.17 | $12.37 | $12.10 | 4,101,441 |
| 2019-08-06 | $12.54 | $12.61 | $12.17 | $12.58 | $12.30 | 3,567,540 |
| 2019-08-05 | $12.59 | $12.66 | $12.11 | $12.41 | $12.14 | 4,562,566 |
| 2019-08-02 | $13.10 | $13.19 | $12.66 | $12.73 | $12.45 | 3,776,720 |
| 2019-08-01 | $13.72 | $13.80 | $13.15 | $13.22 | $12.93 | 3,955,991 |
| 2019-07-31 | $13.79 | $13.93 | $13.53 | $13.73 | $13.43 | 4,133,400 |
| 2019-07-30 | $13.74 | $13.94 | $13.36 | $13.92 | $13.46 | 4,793,849 |
| 2019-07-29 | $13.95 | $14.38 | $13.77 | $13.83 | $13.37 | 7,212,433 |
| 2019-07-26 | $13.50 | $14.40 | $12.56 | $14.16 | $13.69 | 12,885,878 |
| 2019-07-25 | $15.41 | $15.47 | $14.85 | $14.95 | $14.45 | 5,187,119 |
| 2019-07-24 | $15.39 | $15.68 | $15.38 | $15.60 | $15.08 | 2,376,702 |
| 2019-07-23 | $15.06 | $15.61 | $15.00 | $15.46 | $14.95 | 3,728,670 |
| 2019-07-22 | $14.86 | $15.08 | $14.62 | $14.80 | $14.31 | 2,387,738 |
| 2019-07-19 | $14.71 | $15.07 | $14.66 | $14.79 | $14.30 | 1,972,734 |
| 2019-07-18 | $14.75 | $14.92 | $14.59 | $14.65 | $14.16 | 2,152,079 |
| 2019-07-17 | $14.96 | $15.08 | $14.77 | $14.79 | $14.30 | 2,407,680 |
| 2019-07-16 | $14.93 | $15.26 | $14.80 | $15.09 | $14.59 | 2,306,005 |
| 2019-07-15 | $15.15 | $15.23 | $14.83 | $15.07 | $14.57 | 1,964,161 |
| 2019-07-12 | $14.68 | $15.27 | $14.68 | $15.14 | $14.64 | 2,806,172 |
| 2019-07-11 | $14.82 | $14.84 | $14.51 | $14.60 | $14.12 | 1,947,046 |
| 2019-07-10 | $14.61 | $14.84 | $14.45 | $14.74 | $14.25 | 2,929,424 |
| 2019-07-09 | $14.64 | $14.71 | $14.42 | $14.52 | $14.04 | 1,970,297 |
| 2019-07-08 | $14.98 | $15.16 | $14.65 | $14.73 | $14.24 | 2,244,588 |
| 2019-07-05 | $14.82 | $15.13 | $14.81 | $15.03 | $14.53 | 2,223,456 |
| 2019-07-03 | $15.05 | $15.07 | $14.81 | $14.87 | $14.38 | 1,709,965 |
| 2019-07-02 | $15.21 | $15.33 | $14.88 | $14.95 | $14.45 | 2,631,129 |
| 2019-07-01 | $15.72 | $15.83 | $15.17 | $15.26 | $14.75 | 2,345,581 |
| 2019-06-28 | $15.31 | $15.57 | $15.27 | $15.30 | $14.79 | 3,027,268 |
| 2019-06-27 | $15.14 | $15.37 | $15.08 | $15.24 | $14.73 | 2,843,885 |
| 2019-06-26 | $14.95 | $15.31 | $14.95 | $15.11 | $14.61 | 2,676,804 |
| 2019-06-25 | $14.91 | $15.15 | $14.83 | $14.86 | $14.37 | 2,425,785 |
| 2019-06-24 | $15.18 | $15.22 | $14.84 | $14.87 | $14.38 | 3,027,100 |
| 2019-06-21 | $15.06 | $15.25 | $14.88 | $15.18 | $14.68 | 4,275,993 |
| 2019-06-20 | $15.08 | $15.30 | $14.92 | $15.04 | $14.54 | 2,616,271 |
| 2019-06-19 | $14.97 | $15.05 | $14.80 | $14.92 | $14.43 | 2,265,276 |
| 2019-06-18 | $14.89 | $15.24 | $14.81 | $14.89 | $14.40 | 3,594,038 |
| 2019-06-17 | $14.86 | $14.98 | $14.72 | $14.81 | $14.32 | 2,152,282 |
| 2019-06-14 | $14.91 | $14.95 | $14.67 | $14.83 | $14.34 | 2,322,824 |
| 2019-06-13 | $14.91 | $15.14 | $14.81 | $14.91 | $14.42 | 2,151,078 |
| 2019-06-12 | $14.87 | $15.11 | $14.72 | $14.86 | $14.37 | 2,046,564 |
| 2019-06-11 | $14.90 | $15.24 | $14.87 | $14.92 | $14.43 | 3,359,437 |
| 2019-06-10 | $14.99 | $15.29 | $14.72 | $14.80 | $14.31 | 4,881,850 |
| 2019-06-07 | $14.78 | $15.04 | $14.68 | $14.92 | $14.43 | 2,963,592 |
| 2019-06-06 | $14.67 | $15.08 | $14.39 | $14.73 | $14.24 | 4,932,343 |
| 2019-06-05 | $14.46 | $14.66 | $13.99 | $14.51 | $14.03 | 6,340,987 |
| 2019-06-04 | $14.04 | $14.52 | $13.90 | $14.43 | $13.95 | 5,833,527 |
| 2019-06-03 | $13.32 | $14.08 | $13.23 | $13.87 | $13.41 | 5,154,214 |
| 2019-05-31 | $13.58 | $13.60 | $13.36 | $13.41 | $12.97 | 6,864,460 |
| 2019-05-30 | $14.26 | $14.41 | $13.89 | $13.93 | $13.47 | 4,106,581 |
| 2019-05-29 | $14.24 | $14.30 | $13.96 | $14.26 | $13.79 | 5,776,552 |
| 2019-05-28 | $14.65 | $14.71 | $14.28 | $14.31 | $13.84 | 17,216,241 |
| 2019-05-24 | $14.64 | $14.68 | $14.44 | $14.64 | $14.15 | 2,982,628 |
| 2019-05-23 | $14.83 | $14.88 | $14.46 | $14.58 | $14.10 | 4,232,706 |
| 2019-05-22 | $15.26 | $15.28 | $14.87 | $14.93 | $14.43 | 5,357,859 |
| 2019-05-21 | $15.42 | $15.60 | $15.29 | $15.39 | $14.88 | 4,771,445 |
| 2019-05-20 | $15.72 | $15.74 | $15.30 | $15.31 | $14.80 | 3,967,846 |
| 2019-05-17 | $15.95 | $16.09 | $15.71 | $15.73 | $15.21 | 5,101,951 |
| 2019-05-16 | $16.66 | $16.73 | $15.93 | $16.08 | $15.55 | 6,033,136 |
| 2019-05-15 | $16.50 | $16.78 | $16.20 | $16.76 | $16.20 | 2,453,094 |
| 2019-05-14 | $16.63 | $16.76 | $16.38 | $16.62 | $16.07 | 4,400,652 |
| 2019-05-13 | $16.80 | $16.81 | $16.15 | $16.59 | $16.04 | 3,669,531 |
| 2019-05-10 | $17.09 | $17.29 | $16.68 | $17.23 | $16.66 | 2,595,852 |
| 2019-05-09 | $17.25 | $17.26 | $16.87 | $17.17 | $16.60 | 2,791,210 |
| 2019-05-08 | $17.66 | $17.74 | $17.41 | $17.54 | $16.96 | 2,136,892 |
| 2019-05-07 | $18.07 | $18.20 | $17.45 | $17.68 | $17.09 | 3,125,082 |
| 2019-05-06 | $18.05 | $18.28 | $17.81 | $18.24 | $17.64 | 2,503,139 |
| 2019-05-03 | $18.39 | $18.51 | $18.31 | $18.40 | $17.79 | 2,274,451 |
| 2019-05-02 | $18.50 | $18.59 | $18.15 | $18.26 | $17.65 | 3,699,683 |
| 2019-05-01 | $19.27 | $19.32 | $18.51 | $18.52 | $17.91 | 2,345,834 |
| 2019-04-30 | $19.13 | $19.30 | $18.63 | $19.21 | $18.57 | 2,681,448 |
| 2019-04-29 | $19.04 | $19.66 | $19.03 | $19.19 | $18.40 | 3,228,167 |
| 2019-04-26 | $20.70 | $20.70 | $18.97 | $19.24 | $18.45 | 4,442,276 |
| 2019-04-25 | $20.01 | $20.01 | $19.50 | $19.57 | $18.76 | 2,815,763 |
| 2019-04-24 | $20.00 | $20.23 | $19.88 | $20.08 | $19.25 | 3,170,087 |
| 2019-04-23 | $20.27 | $20.31 | $19.88 | $20.09 | $19.26 | 2,426,821 |
| 2019-04-22 | $20.51 | $20.52 | $20.27 | $20.34 | $19.50 | 1,684,684 |
| 2019-04-18 | $20.40 | $20.61 | $20.35 | $20.51 | $19.67 | 2,018,671 |
| 2019-04-17 | $20.25 | $20.52 | $20.22 | $20.42 | $19.58 | 2,296,732 |
| 2019-04-16 | $19.94 | $20.14 | $19.91 | $20.10 | $19.27 | 2,388,959 |
| 2019-04-15 | $19.86 | $20.05 | $19.63 | $19.93 | $19.11 | 2,725,815 |
| 2019-04-12 | $19.58 | $20.21 | $19.55 | $19.77 | $18.96 | 2,614,390 |
| 2019-04-11 | $19.52 | $19.65 | $19.34 | $19.48 | $18.68 | 1,478,372 |
| 2019-04-10 | $19.18 | $19.61 | $19.09 | $19.52 | $18.72 | 2,149,675 |
| 2019-04-09 | $19.34 | $19.40 | $19.00 | $19.10 | $18.31 | 1,580,541 |
| 2019-04-08 | $19.35 | $19.48 | $19.30 | $19.37 | $18.57 | 1,759,055 |
| 2019-04-05 | $19.32 | $19.61 | $19.17 | $19.38 | $18.58 | 1,811,677 |
| 2019-04-04 | $18.89 | $19.59 | $18.72 | $19.32 | $18.52 | 2,775,462 |
| 2019-04-03 | $18.80 | $19.15 | $18.76 | $18.90 | $18.12 | 2,376,516 |
| 2019-04-02 | $18.69 | $18.79 | $18.52 | $18.62 | $17.85 | 2,921,418 |
| 2019-04-01 | $18.41 | $18.78 | $18.35 | $18.68 | $17.91 | 2,470,606 |
| 2019-03-29 | $18.02 | $18.27 | $18.02 | $18.15 | $17.40 | 3,076,014 |
| 2019-03-28 | $17.93 | $18.17 | $17.74 | $17.88 | $17.14 | 1,917,024 |
| 2019-03-27 | $17.99 | $18.22 | $17.72 | $17.94 | $17.20 | 2,298,821 |
| 2019-03-26 | $17.52 | $18.00 | $17.51 | $17.96 | $17.22 | 3,364,008 |
| 2019-03-25 | $17.44 | $17.52 | $17.30 | $17.45 | $16.73 | 2,459,777 |
| 2019-03-22 | $18.08 | $18.16 | $17.40 | $17.40 | $16.68 | 3,734,624 |
| 2019-03-21 | $17.76 | $18.35 | $17.75 | $18.23 | $17.48 | 3,218,008 |
| 2019-03-20 | $17.95 | $18.05 | $17.61 | $17.80 | $17.07 | 3,804,964 |
| 2019-03-19 | $17.92 | $18.38 | $17.85 | $17.92 | $17.18 | 3,195,479 |
| 2019-03-18 | $17.92 | $18.15 | $17.67 | $17.79 | $17.06 | 2,927,904 |
| 2019-03-15 | $17.70 | $17.90 | $17.69 | $17.90 | $17.16 | 4,565,656 |
| 2019-03-14 | $17.83 | $17.85 | $17.53 | $17.67 | $16.94 | 2,972,055 |
| 2019-03-13 | $17.90 | $17.95 | $17.70 | $17.78 | $17.05 | 2,666,439 |
| 2019-03-12 | $17.77 | $17.99 | $17.74 | $17.84 | $17.11 | 2,897,455 |
| 2019-03-11 | $17.68 | $17.95 | $17.61 | $17.74 | $17.01 | 2,710,341 |
| 2019-03-08 | $17.76 | $17.78 | $17.55 | $17.63 | $16.90 | 3,340,424 |
| 2019-03-07 | $18.14 | $18.23 | $17.85 | $17.91 | $17.17 | 4,092,450 |
| 2019-03-06 | $19.12 | $19.12 | $18.15 | $18.20 | $17.45 | 5,976,769 |
| 2019-03-05 | $19.70 | $19.70 | $19.17 | $19.23 | $18.44 | 3,287,006 |
| 2019-03-04 | $19.84 | $19.90 | $19.63 | $19.71 | $18.90 | 3,176,091 |
| 2019-03-01 | $19.85 | $20.09 | $19.69 | $19.75 | $18.94 | 2,694,140 |
| 2019-02-28 | $19.78 | $19.91 | $19.59 | $19.78 | $18.97 | 3,501,605 |
| 2019-02-27 | $19.83 | $20.17 | $19.59 | $19.79 | $18.98 | 4,879,014 |
| 2019-02-26 | $20.04 | $20.34 | $19.69 | $19.79 | $18.98 | 61,148,746 |
| 2019-02-25 | $19.47 | $20.30 | $19.44 | $20.08 | $19.25 | 5,931,854 |
| 2019-02-22 | $19.29 | $19.41 | $19.15 | $19.35 | $18.55 | 3,525,938 |
| 2019-02-21 | $19.28 | $19.42 | $19.06 | $19.17 | $18.38 | 2,991,794 |
| 2019-02-20 | $19.03 | $19.51 | $19.00 | $19.38 | $18.58 | 3,074,963 |
| 2019-02-19 | $18.84 | $19.19 | $18.74 | $19.00 | $18.22 | 4,549,680 |
| 2019-02-15 | $18.67 | $18.98 | $18.48 | $18.79 | $18.02 | 4,950,568 |
| 2019-02-14 | $18.52 | $18.72 | $18.35 | $18.46 | $17.70 | 3,722,757 |
| 2019-02-13 | $18.53 | $18.80 | $18.45 | $18.63 | $17.86 | 3,129,076 |
| 2019-02-12 | $18.82 | $18.89 | $18.38 | $18.52 | $17.76 | 5,095,890 |
| 2019-02-11 | $18.53 | $18.74 | $17.88 | $18.65 | $17.88 | 9,734,041 |
| 2019-02-08 | $19.83 | $20.18 | $18.49 | $18.69 | $17.92 | 14,091,377 |
| 2019-02-07 | $20.88 | $20.95 | $20.34 | $20.55 | $19.70 | 3,740,214 |
| 2019-02-06 | $21.10 | $21.31 | $20.95 | $21.01 | $20.15 | 2,850,963 |
| 2019-02-05 | $21.00 | $21.15 | $20.81 | $21.05 | $20.18 | 4,281,490 |
| 2019-02-04 | $20.96 | $21.14 | $20.73 | $21.00 | $20.14 | 2,618,464 |
| 2019-02-01 | $21.19 | $21.40 | $20.99 | $21.02 | $20.15 | 3,065,051 |
| 2019-01-31 | $20.96 | $21.23 | $20.84 | $21.19 | $20.32 | 3,177,449 |
| 2019-01-30 | $20.82 | $21.15 | $20.32 | $21.12 | $20.10 | 4,097,705 |
| 2019-01-29 | $20.48 | $20.97 | $20.30 | $20.87 | $19.86 | 4,886,532 |
| 2019-01-28 | $20.37 | $20.72 | $20.35 | $20.55 | $19.56 | 8,947,284 |
| 2019-01-25 | $20.45 | $20.98 | $20.34 | $20.53 | $19.54 | 6,185,730 |
| 2019-01-24 | $20.09 | $20.48 | $20.05 | $20.20 | $19.22 | 4,007,990 |
| 2019-01-23 | $20.43 | $20.64 | $19.76 | $20.11 | $19.14 | 3,616,634 |
| 2019-01-22 | $20.49 | $20.65 | $19.87 | $20.47 | $19.48 | 4,590,008 |
| 2019-01-18 | $20.28 | $20.83 | $20.10 | $20.58 | $19.59 | 4,613,521 |
| 2019-01-17 | $19.27 | $20.50 | $19.27 | $20.27 | $19.29 | 7,360,665 |
| 2019-01-16 | $19.17 | $19.73 | $19.01 | $19.53 | $18.59 | 9,142,894 |
| 2019-01-15 | $22.00 | $22.00 | $18.67 | $19.00 | $18.08 | 22,890,940 |
| 2019-01-14 | $21.15 | $22.17 | $21.10 | $21.85 | $20.79 | 4,347,915 |
| 2019-01-11 | $21.50 | $21.62 | $21.10 | $21.27 | $20.24 | 7,010,800 |
| 2019-01-10 | $21.41 | $21.81 | $21.16 | $21.52 | $20.48 | 4,526,021 |
| 2019-01-09 | $21.22 | $21.92 | $21.06 | $21.55 | $20.51 | 6,520,288 |
| 2019-01-08 | $21.26 | $21.50 | $20.84 | $21.06 | $20.04 | 7,401,413 |
| 2019-01-07 | $21.24 | $21.38 | $20.84 | $21.00 | $19.98 | 5,178,277 |
| 2019-01-04 | $20.60 | $21.35 | $20.32 | $21.18 | $20.16 | 3,027,547 |
| 2019-01-03 | $20.44 | $20.77 | $20.25 | $20.31 | $19.33 | 2,585,989 |
| 2019-01-02 | $20.11 | $20.98 | $19.91 | $20.67 | $19.67 | 3,224,365 |
| 2018-12-31 | $20.52 | $20.63 | $19.92 | $20.41 | $19.42 | 2,834,275 |
| 2018-12-28 | $20.37 | $20.73 | $20.13 | $20.34 | $19.36 | 2,343,589 |
| 2018-12-27 | $19.91 | $20.24 | $19.31 | $20.23 | $19.25 | 3,234,806 |
| 2018-12-26 | $19.43 | $20.25 | $18.79 | $20.23 | $19.25 | 2,940,005 |
| 2018-12-24 | $19.82 | $19.87 | $19.18 | $19.30 | $18.37 | 1,570,686 |
| 2018-12-21 | $20.26 | $20.83 | $19.79 | $19.87 | $18.91 | 5,118,496 |
| 2018-12-20 | $20.29 | $20.81 | $20.04 | $20.34 | $19.36 | 2,798,455 |
| 2018-12-19 | $20.50 | $21.33 | $20.22 | $20.42 | $19.43 | 3,353,351 |
| 2018-12-18 | $20.78 | $21.20 | $20.48 | $20.61 | $19.61 | 2,511,167 |
| 2018-12-17 | $20.67 | $21.26 | $20.40 | $20.57 | $19.58 | 2,775,884 |
| 2018-12-14 | $21.10 | $21.31 | $20.72 | $20.78 | $19.78 | 3,697,441 |
| 2018-12-13 | $22.01 | $22.09 | $21.23 | $21.34 | $20.31 | 2,413,513 |
| 2018-12-12 | $22.03 | $22.29 | $21.87 | $21.89 | $20.83 | 1,635,524 |
| 2018-12-11 | $22.01 | $22.26 | $21.55 | $21.71 | $20.66 | 2,341,417 |
| 2018-12-10 | $22.05 | $22.10 | $21.27 | $21.59 | $20.55 | 3,492,090 |
| 2018-12-07 | $22.58 | $22.94 | $22.02 | $22.12 | $21.05 | 2,345,591 |
| 2018-12-06 | $22.68 | $22.74 | $22.27 | $22.59 | $21.50 | 2,604,028 |
| 2018-12-04 | $23.64 | $23.73 | $22.78 | $23.01 | $21.90 | 3,963,547 |
| 2018-12-03 | $23.51 | $23.95 | $23.42 | $23.78 | $22.63 | 2,961,852 |
| 2018-11-30 | $23.11 | $23.21 | $22.86 | $23.16 | $22.04 | 1,972,678 |
| 2018-11-29 | $23.04 | $23.29 | $22.79 | $23.07 | $21.95 | 1,464,484 |
| 2018-11-28 | $23.04 | $23.32 | $22.66 | $23.29 | $22.16 | 3,719,526 |
| 2018-11-27 | $23.15 | $23.30 | $22.84 | $23.04 | $21.93 | 3,201,732 |
| 2018-11-26 | $22.84 | $23.31 | $22.73 | $23.26 | $22.14 | 4,863,872 |
| 2018-11-23 | $22.54 | $22.98 | $22.39 | $22.54 | $21.45 | 911,012 |
| 2018-11-21 | $22.53 | $22.99 | $22.45 | $22.67 | $21.57 | 1,982,547 |
| 2018-11-20 | $22.15 | $22.75 | $22.03 | $22.39 | $21.31 | 4,181,382 |
| 2018-11-19 | $22.34 | $22.70 | $22.18 | $22.35 | $21.27 | 2,770,090 |
| 2018-11-16 | $22.10 | $22.60 | $21.78 | $22.35 | $21.27 | 2,420,815 |
| 2018-11-15 | $22.62 | $22.62 | $21.70 | $22.22 | $21.15 | 3,941,850 |
| 2018-11-14 | $22.76 | $23.32 | $22.61 | $22.80 | $21.70 | 4,506,495 |
| 2018-11-13 | $22.14 | $23.00 | $22.02 | $22.54 | $21.45 | 3,513,844 |
| 2018-11-12 | $21.97 | $22.52 | $21.94 | $22.05 | $20.98 | 2,816,902 |
| 2018-11-09 | $22.00 | $22.11 | $21.70 | $21.99 | $20.93 | 2,251,197 |
| 2018-11-08 | $22.00 | $22.35 | $21.91 | $22.10 | $21.03 | 3,137,645 |
| 2018-11-07 | $22.42 | $22.44 | $21.63 | $22.17 | $21.10 | 2,638,925 |
| 2018-11-06 | $21.60 | $22.55 | $21.60 | $22.29 | $21.21 | 3,336,120 |
| 2018-11-05 | $21.60 | $21.89 | $21.26 | $21.65 | $20.60 | 2,431,132 |
| 2018-11-02 | $21.83 | $21.94 | $21.30 | $21.56 | $20.52 | 3,015,010 |
| 2018-11-01 | $21.21 | $21.97 | $21.08 | $21.83 | $20.77 | 3,726,501 |
| 2018-10-31 | $21.70 | $21.84 | $21.01 | $21.06 | $20.04 | 5,536,438 |
| 2018-10-30 | $21.03 | $21.85 | $20.73 | $21.58 | $20.38 | 5,533,477 |
| 2018-10-29 | $20.89 | $21.86 | $20.76 | $21.04 | $19.87 | 6,247,154 |
| 2018-10-26 | $19.39 | $20.92 | $19.25 | $20.34 | $19.21 | 7,489,856 |
| 2018-10-25 | $19.85 | $20.79 | $19.85 | $20.57 | $19.43 | 5,821,502 |
| 2018-10-24 | $20.80 | $20.81 | $19.80 | $19.81 | $18.71 | 3,655,147 |
| 2018-10-23 | $19.86 | $20.79 | $19.37 | $20.71 | $19.56 | 5,505,799 |
| 2018-10-22 | $20.43 | $20.58 | $19.91 | $20.14 | $19.02 | 2,911,089 |
| 2018-10-19 | $20.26 | $20.65 | $19.99 | $20.27 | $19.14 | 4,474,297 |
| 2018-10-18 | $21.38 | $21.41 | $20.23 | $20.43 | $19.30 | 7,026,622 |
| 2018-10-17 | $21.62 | $21.74 | $21.30 | $21.45 | $20.26 | 2,600,703 |
| 2018-10-16 | $21.18 | $21.69 | $20.91 | $21.63 | $20.43 | 2,902,406 |
| 2018-10-15 | $20.63 | $21.30 | $20.59 | $21.01 | $19.84 | 3,016,239 |
| 2018-10-12 | $20.74 | $20.76 | $20.31 | $20.59 | $19.45 | 4,866,482 |
| 2018-10-11 | $20.81 | $21.12 | $20.43 | $20.50 | $19.36 | 3,594,183 |
| 2018-10-10 | $21.69 | $21.78 | $20.61 | $20.80 | $19.65 | 5,793,719 |
| 2018-10-09 | $22.39 | $22.63 | $21.57 | $21.62 | $20.42 | 4,109,323 |
| 2018-10-08 | $22.16 | $22.66 | $22.00 | $22.51 | $21.26 | 4,396,990 |
| 2018-10-05 | $23.17 | $23.27 | $21.86 | $22.11 | $20.88 | 6,331,159 |
| 2018-10-04 | $23.70 | $23.93 | $23.12 | $23.23 | $21.94 | 2,673,106 |
| 2018-10-03 | $23.51 | $23.83 | $23.24 | $23.68 | $22.37 | 2,480,827 |
| 2018-10-02 | $23.79 | $23.94 | $23.25 | $23.43 | $22.13 | 2,763,866 |
| 2018-10-01 | $23.64 | $23.97 | $23.54 | $23.57 | $22.26 | 2,232,551 |
| 2018-09-28 | $23.11 | $23.67 | $22.60 | $23.39 | $22.09 | 3,327,781 |
| 2018-09-27 | $23.41 | $23.51 | $23.12 | $23.23 | $21.94 | 1,702,862 |
| 2018-09-26 | $23.38 | $23.72 | $23.29 | $23.32 | $22.03 | 2,123,679 |
| 2018-09-25 | $23.77 | $23.86 | $23.42 | $23.46 | $22.16 | 2,865,857 |
| 2018-09-24 | $24.49 | $24.54 | $23.74 | $23.84 | $22.52 | 3,262,899 |
| 2018-09-21 | $24.74 | $24.82 | $24.29 | $24.57 | $23.21 | 5,411,409 |
| 2018-09-20 | $24.45 | $24.85 | $24.33 | $24.64 | $23.27 | 4,090,766 |
| 2018-09-19 | $24.12 | $24.59 | $24.09 | $24.29 | $22.94 | 2,319,018 |
| 2018-09-18 | $23.41 | $24.12 | $23.41 | $24.05 | $22.71 | 2,453,229 |
| 2018-09-17 | $23.65 | $24.14 | $23.55 | $23.97 | $22.64 | 2,670,767 |
| 2018-09-14 | $23.44 | $23.89 | $23.44 | $23.64 | $22.33 | 3,129,958 |
| 2018-09-13 | $23.30 | $23.60 | $23.17 | $23.36 | $22.06 | 2,645,708 |
| 2018-09-12 | $22.94 | $23.03 | $22.49 | $22.98 | $21.70 | 3,658,739 |
| 2018-09-11 | $23.27 | $23.30 | $22.88 | $22.99 | $21.71 | 3,153,210 |
| 2018-09-10 | $23.86 | $24.22 | $23.23 | $23.30 | $22.01 | 2,806,367 |
| 2018-09-07 | $23.35 | $23.87 | $23.29 | $23.72 | $22.40 | 3,199,716 |
| 2018-09-06 | $23.26 | $23.60 | $23.11 | $23.48 | $22.18 | 3,506,887 |
| 2018-09-05 | $22.34 | $23.61 | $22.15 | $23.42 | $22.12 | 6,951,326 |
| 2018-09-04 | $22.74 | $22.80 | $22.22 | $22.35 | $21.11 | 3,407,387 |
| 2018-08-31 | $23.25 | $23.37 | $22.13 | $22.69 | $21.43 | 7,807,461 |
| 2018-08-30 | $24.09 | $24.23 | $23.58 | $23.73 | $22.41 | 1,940,850 |
| 2018-08-29 | $24.34 | $24.34 | $23.84 | $24.10 | $22.76 | 1,570,988 |
| 2018-08-28 | $24.49 | $24.55 | $24.12 | $24.33 | $22.98 | 2,037,613 |
| 2018-08-27 | $23.71 | $24.73 | $23.71 | $24.38 | $23.03 | 3,897,914 |
| 2018-08-24 | $23.74 | $23.91 | $23.50 | $23.58 | $22.27 | 2,004,975 |
| 2018-08-23 | $23.66 | $23.79 | $23.50 | $23.58 | $22.27 | 2,281,267 |
| 2018-08-22 | $23.96 | $24.22 | $23.53 | $23.69 | $22.37 | 4,613,523 |
| 2018-08-21 | $24.54 | $24.85 | $24.50 | $24.71 | $23.34 | 2,796,513 |
| 2018-08-20 | $24.04 | $24.49 | $24.04 | $24.44 | $23.08 | 2,038,003 |
| 2018-08-17 | $23.63 | $24.03 | $23.61 | $24.01 | $22.68 | 1,683,267 |
| 2018-08-16 | $23.47 | $23.93 | $23.42 | $23.71 | $22.39 | 2,438,703 |
| 2018-08-15 | $23.45 | $23.52 | $23.12 | $23.37 | $22.07 | 2,811,603 |
| 2018-08-14 | $23.60 | $24.03 | $23.50 | $23.56 | $22.25 | 2,253,154 |
| 2018-08-13 | $23.61 | $24.11 | $23.30 | $23.55 | $22.24 | 3,557,081 |
| 2018-08-10 | $24.70 | $24.76 | $24.11 | $24.28 | $22.93 | 2,614,351 |
| 2018-08-09 | $24.68 | $24.91 | $24.58 | $24.77 | $23.39 | 1,792,080 |
| 2018-08-08 | $25.41 | $25.41 | $24.48 | $24.71 | $23.34 | 2,894,662 |
| 2018-08-07 | $25.00 | $25.24 | $24.97 | $25.02 | $23.63 | 3,010,482 |
| 2018-08-06 | $24.50 | $25.17 | $24.40 | $24.97 | $23.58 | 3,332,292 |
| 2018-08-03 | $24.27 | $24.74 | $24.20 | $24.63 | $23.26 | 3,089,930 |
| 2018-08-02 | $23.72 | $24.46 | $23.65 | $24.27 | $22.92 | 3,276,611 |
| 2018-08-01 | $24.23 | $24.30 | $23.12 | $23.90 | $22.57 | 3,309,201 |
| 2018-07-31 | $23.77 | $24.23 | $23.72 | $24.21 | $22.87 | 4,331,498 |
| 2018-07-30 | $22.80 | $24.71 | $22.80 | $24.12 | $22.65 | 11,294,352 |
| 2018-07-27 | $20.84 | $23.30 | $20.75 | $23.15 | $21.74 | 12,128,229 |
| 2018-07-26 | $21.62 | $22.01 | $21.10 | $21.15 | $19.86 | 5,190,238 |
| 2018-07-25 | $21.56 | $21.71 | $20.96 | $21.64 | $20.32 | 3,624,246 |
| 2018-07-24 | $21.66 | $21.91 | $21.60 | $21.68 | $20.36 | 2,237,060 |
| 2018-07-23 | $21.68 | $21.74 | $21.07 | $21.55 | $20.24 | 3,555,084 |
| 2018-07-20 | $21.78 | $21.89 | $21.51 | $21.62 | $20.30 | 2,287,765 |
| 2018-07-19 | $22.05 | $22.15 | $21.75 | $21.95 | $20.61 | 2,109,214 |
| 2018-07-18 | $22.00 | $22.29 | $21.82 | $22.07 | $20.72 | 2,397,250 |
| 2018-07-17 | $21.14 | $22.08 | $21.11 | $22.00 | $20.66 | 5,780,449 |
| 2018-07-16 | $22.68 | $22.74 | $22.29 | $22.42 | $21.05 | 2,721,235 |
| 2018-07-13 | $23.18 | $23.27 | $22.62 | $22.68 | $21.30 | 4,238,518 |
| 2018-07-12 | $23.42 | $23.49 | $23.07 | $23.24 | $21.82 | 1,954,755 |
| 2018-07-11 | $23.68 | $23.74 | $23.26 | $23.36 | $21.94 | 2,433,204 |
| 2018-07-10 | $24.01 | $24.24 | $23.74 | $23.84 | $22.39 | 2,438,186 |
| 2018-07-09 | $23.89 | $24.35 | $23.75 | $24.12 | $22.65 | 2,120,708 |
| 2018-07-06 | $23.83 | $24.05 | $23.63 | $23.80 | $22.35 | 1,837,847 |
| 2018-07-05 | $23.38 | $24.08 | $23.38 | $23.77 | $22.32 | 3,701,991 |
| 2018-07-03 | $23.50 | $23.69 | $23.12 | $23.27 | $21.85 | 1,372,206 |
| 2018-07-02 | $23.09 | $23.46 | $22.73 | $23.38 | $21.96 | 2,730,498 |
| 2018-06-29 | $23.74 | $23.94 | $23.28 | $23.29 | $21.87 | 3,583,130 |
| 2018-06-28 | $24.24 | $24.29 | $23.54 | $23.64 | $22.20 | 3,027,211 |
| 2018-06-27 | $24.45 | $24.80 | $24.30 | $24.31 | $22.83 | 1,814,867 |
| 2018-06-26 | $24.64 | $24.83 | $24.17 | $24.45 | $22.96 | 2,311,235 |
| 2018-06-25 | $24.54 | $24.66 | $23.97 | $24.61 | $23.11 | 2,783,826 |
| 2018-06-22 | $24.61 | $25.11 | $24.48 | $24.63 | $23.13 | 3,275,840 |
| 2018-06-21 | $24.86 | $25.00 | $24.54 | $24.57 | $23.07 | 1,643,284 |
| 2018-06-20 | $25.15 | $25.23 | $24.83 | $25.01 | $23.49 | 1,465,684 |
| 2018-06-19 | $24.99 | $25.08 | $24.62 | $25.03 | $23.50 | 2,664,668 |
| 2018-06-18 | $24.96 | $25.46 | $24.96 | $25.16 | $23.63 | 1,976,757 |
| 2018-06-15 | $25.02 | $25.17 | $24.64 | $25.07 | $23.54 | 3,734,468 |
| 2018-06-14 | $25.12 | $25.22 | $25.02 | $25.10 | $23.57 | 1,187,491 |
| 2018-06-13 | $25.13 | $25.20 | $24.95 | $25.06 | $23.53 | 1,463,610 |
| 2018-06-12 | $25.40 | $25.42 | $24.88 | $25.16 | $23.63 | 2,044,648 |
| 2018-06-11 | $25.35 | $25.82 | $25.35 | $25.38 | $23.83 | 2,195,192 |
| 2018-06-08 | $25.17 | $25.37 | $25.05 | $25.31 | $23.77 | 1,691,474 |
| 2018-06-07 | $25.01 | $25.76 | $24.97 | $25.29 | $23.75 | 2,990,037 |
| 2018-06-06 | $24.73 | $25.02 | $24.41 | $25.02 | $23.50 | 2,524,611 |
| 2018-06-05 | $24.61 | $24.72 | $24.47 | $24.57 | $23.07 | 2,116,543 |
| 2018-06-04 | $24.47 | $24.72 | $24.40 | $24.61 | $23.11 | 2,827,781 |
| 2018-06-01 | $24.74 | $25.14 | $24.41 | $24.44 | $22.95 | 3,292,316 |
| 2018-05-31 | $24.64 | $24.83 | $24.12 | $24.43 | $22.94 | 3,740,316 |
| 2018-05-30 | $24.76 | $24.82 | $24.40 | $24.61 | $23.11 | 3,102,490 |
| 2018-05-29 | $25.00 | $25.09 | $24.41 | $24.59 | $23.09 | 3,006,993 |
| 2018-05-25 | $25.15 | $25.37 | $25.07 | $25.19 | $23.65 | 1,605,274 |
| 2018-05-24 | $25.25 | $25.42 | $24.96 | $25.21 | $23.67 | 2,636,433 |
| 2018-05-23 | $25.60 | $25.69 | $25.08 | $25.27 | $23.73 | 4,109,969 |
| 2018-05-22 | $26.10 | $26.23 | $25.55 | $25.72 | $24.15 | 4,864,168 |
| 2018-05-21 | $26.11 | $26.43 | $26.01 | $26.04 | $24.45 | 2,927,917 |
| 2018-05-18 | $26.25 | $26.30 | $26.03 | $26.15 | $24.56 | 1,933,473 |
| 2018-05-17 | $26.41 | $26.53 | $26.16 | $26.32 | $24.72 | 1,816,872 |
| 2018-05-16 | $25.78 | $26.48 | $25.74 | $26.40 | $24.79 | 2,314,749 |
| 2018-05-15 | $25.45 | $26.15 | $25.43 | $25.76 | $24.19 | 2,957,579 |
| 2018-05-14 | $25.55 | $25.65 | $25.38 | $25.48 | $23.93 | 2,616,687 |
| 2018-05-11 | $25.69 | $25.86 | $25.36 | $25.54 | $23.98 | 1,896,256 |
| 2018-05-10 | $25.21 | $25.77 | $25.18 | $25.73 | $24.16 | 3,005,705 |
| 2018-05-09 | $25.00 | $25.35 | $24.88 | $25.19 | $23.65 | 2,621,948 |
| 2018-05-08 | $25.12 | $25.12 | $24.78 | $24.92 | $23.40 | 2,979,890 |
| 2018-05-07 | $25.34 | $25.45 | $24.93 | $25.16 | $23.63 | 3,516,701 |
| 2018-05-04 | $25.05 | $25.56 | $24.90 | $25.28 | $23.74 | 3,037,548 |
| 2018-05-03 | $25.24 | $25.33 | $24.64 | $25.08 | $23.55 | 2,885,487 |
| 2018-05-02 | $25.46 | $25.69 | $25.29 | $25.33 | $23.79 | 2,797,100 |
| 2018-05-01 | $25.23 | $25.49 | $25.06 | $25.40 | $23.85 | 2,902,284 |
| 2018-04-30 | $25.33 | $25.52 | $25.08 | $25.11 | $23.58 | 4,075,643 |
| 2018-04-27 | $25.50 | $25.88 | $25.34 | $25.50 | $23.81 | 3,834,451 |
| 2018-04-26 | $25.41 | $25.66 | $25.21 | $25.40 | $23.72 | 4,559,914 |
| 2018-04-25 | $26.45 | $26.50 | $25.28 | $25.51 | $23.82 | 7,620,508 |
| 2018-04-24 | $27.10 | $27.26 | $26.70 | $26.87 | $25.09 | 3,451,228 |
| 2018-04-23 | $27.19 | $27.35 | $26.90 | $27.01 | $25.22 | 2,094,563 |
| 2018-04-20 | $27.04 | $27.22 | $26.69 | $27.01 | $25.22 | 2,974,263 |
| 2018-04-19 | $27.29 | $27.34 | $26.65 | $26.95 | $25.17 | 2,506,911 |
| 2018-04-18 | $27.78 | $27.94 | $27.21 | $27.28 | $25.48 | 2,883,978 |
| 2018-04-17 | $28.03 | $28.26 | $27.73 | $27.82 | $25.98 | 3,938,157 |
| 2018-04-16 | $28.00 | $28.34 | $27.90 | $28.21 | $26.34 | 1,771,678 |
| 2018-04-13 | $27.99 | $28.27 | $27.74 | $27.84 | $26.00 | 1,826,565 |
| 2018-04-12 | $27.92 | $27.92 | $27.59 | $27.74 | $25.90 | 2,744,997 |
| 2018-04-11 | $27.66 | $27.91 | $27.52 | $27.65 | $25.82 | 1,774,569 |
| 2018-04-10 | $27.42 | $27.99 | $27.42 | $27.80 | $25.96 | 2,821,034 |
| 2018-04-09 | $27.00 | $27.38 | $26.69 | $27.12 | $25.33 | 3,271,269 |
| 2018-04-06 | $27.50 | $27.76 | $26.47 | $26.81 | $25.04 | 4,592,956 |
| 2018-04-05 | $27.44 | $27.99 | $27.19 | $27.74 | $25.90 | 4,034,406 |
| 2018-04-04 | $26.40 | $27.50 | $26.37 | $27.25 | $25.45 | 4,185,601 |
| 2018-04-03 | $26.39 | $26.89 | $26.31 | $26.78 | $25.01 | 2,579,779 |
| 2018-04-02 | $26.58 | $26.76 | $25.88 | $26.12 | $24.39 | 2,853,810 |
| 2018-03-29 | $26.54 | $26.78 | $26.42 | $26.58 | $24.82 | 3,525,667 |
| 2018-03-28 | $26.70 | $26.92 | $26.29 | $26.36 | $24.62 | 3,661,557 |
| 2018-03-27 | $26.94 | $27.08 | $26.46 | $26.73 | $24.96 | 2,396,783 |
| 2018-03-26 | $26.92 | $27.11 | $26.26 | $26.88 | $25.10 | 2,893,340 |
| 2018-03-23 | $27.48 | $27.71 | $26.58 | $26.61 | $24.85 | 2,910,751 |
| 2018-03-22 | $27.82 | $28.06 | $27.34 | $27.36 | $25.55 | 2,594,297 |
| 2018-03-21 | $28.00 | $28.59 | $28.00 | $28.18 | $26.32 | 1,823,108 |
| 2018-03-20 | $28.15 | $28.29 | $27.96 | $28.04 | $26.19 | 1,883,711 |
| 2018-03-19 | $28.52 | $28.60 | $27.84 | $28.08 | $26.22 | 1,990,600 |
| 2018-03-16 | $28.04 | $28.59 | $28.01 | $28.51 | $26.62 | 4,001,019 |
| 2018-03-15 | $28.03 | $28.30 | $27.82 | $28.03 | $26.18 | 2,086,489 |
| 2018-03-14 | $28.46 | $28.59 | $27.98 | $28.04 | $26.19 | 2,155,384 |
| 2018-03-13 | $29.00 | $29.07 | $28.25 | $28.35 | $26.47 | 3,011,588 |
| 2018-03-12 | $28.79 | $29.19 | $28.70 | $28.89 | $26.98 | 1,997,420 |
| 2018-03-09 | $28.62 | $29.04 | $28.50 | $28.75 | $26.85 | 2,337,109 |
| 2018-03-08 | $28.46 | $28.75 | $28.32 | $28.46 | $26.58 | 2,249,175 |
| 2018-03-07 | $28.06 | $28.40 | $28.00 | $28.31 | $26.44 | 2,337,731 |
| 2018-03-06 | $28.23 | $28.60 | $28.03 | $28.37 | $26.49 | 3,702,849 |
| 2018-03-05 | $27.92 | $28.41 | $27.90 | $28.16 | $26.30 | 3,707,402 |
| 2018-03-02 | $28.02 | $28.51 | $27.85 | $28.14 | $26.28 | 4,075,715 |
| 2018-03-01 | $28.82 | $29.06 | $28.03 | $28.19 | $26.33 | 3,799,291 |
| 2018-02-28 | $29.60 | $29.75 | $28.94 | $28.94 | $27.03 | 3,022,487 |
| 2018-02-27 | $29.87 | $30.01 | $29.47 | $29.49 | $27.54 | 2,594,321 |
| 2018-02-26 | $29.70 | $29.90 | $29.46 | $29.82 | $27.85 | 1,863,103 |
| 2018-02-23 | $29.20 | $29.66 | $29.20 | $29.52 | $27.57 | 1,921,461 |
| 2018-02-22 | $29.35 | $29.42 | $28.92 | $29.13 | $27.20 | 2,565,794 |
| 2018-02-21 | $29.45 | $29.63 | $29.12 | $29.15 | $27.22 | 2,561,518 |
| 2018-02-20 | $29.56 | $29.78 | $29.22 | $29.48 | $27.53 | 2,910,474 |
| 2018-02-16 | $30.00 | $30.01 | $29.61 | $29.66 | $27.70 | 2,855,804 |
| 2018-02-15 | $29.79 | $30.07 | $29.56 | $29.96 | $27.98 | 3,385,295 |
| 2018-02-14 | $29.00 | $29.67 | $28.81 | $29.58 | $27.62 | 4,647,254 |
| 2018-02-13 | $29.94 | $30.21 | $29.05 | $29.34 | $27.40 | 5,353,057 |
| 2018-02-12 | $30.25 | $30.73 | $29.97 | $30.11 | $28.12 | 7,085,822 |
| 2018-02-09 | $30.98 | $31.79 | $29.39 | $29.99 | $28.01 | 7,258,393 |
| 2018-02-08 | $33.47 | $33.47 | $30.57 | $30.75 | $28.72 | 6,024,745 |
| 2018-02-07 | $33.14 | $33.88 | $33.01 | $33.47 | $31.26 | 4,021,696 |
| 2018-02-06 | $32.57 | $33.67 | $32.10 | $33.38 | $31.17 | 3,909,509 |
| 2018-02-05 | $34.17 | $34.66 | $32.72 | $32.80 | $30.63 | 2,708,587 |
| 2018-02-02 | $34.51 | $34.76 | $34.27 | $34.35 | $32.08 | 2,253,616 |
| 2018-02-01 | $34.64 | $34.73 | $34.25 | $34.51 | $32.23 | 2,378,892 |
| 2018-01-31 | $35.35 | $35.45 | $34.76 | $34.82 | $32.52 | 2,506,892 |
| 2018-01-30 | $35.41 | $35.55 | $34.94 | $35.44 | $32.96 | 2,039,091 |
| 2018-01-29 | $35.67 | $36.07 | $35.64 | $35.66 | $33.17 | 1,821,710 |
| 2018-01-26 | $35.64 | $35.91 | $35.47 | $35.76 | $33.26 | 1,671,979 |
| 2018-01-25 | $35.51 | $35.68 | $35.14 | $35.47 | $32.99 | 1,376,567 |
| 2018-01-24 | $35.30 | $36.00 | $35.16 | $35.37 | $32.90 | 3,144,160 |
| 2018-01-23 | $35.52 | $35.59 | $35.09 | $35.20 | $32.74 | 2,220,515 |
| 2018-01-22 | $35.00 | $35.67 | $34.92 | $35.62 | $33.13 | 3,085,715 |
| 2018-01-19 | $34.23 | $35.00 | $33.95 | $34.99 | $32.54 | 2,934,329 |
| 2018-01-18 | $34.28 | $34.52 | $33.80 | $34.08 | $31.70 | 2,300,573 |
| 2018-01-17 | $33.41 | $35.29 | $33.27 | $34.37 | $31.97 | 6,112,142 |
| 2018-01-16 | $34.00 | $34.17 | $33.31 | $33.50 | $31.16 | 2,819,212 |
| 2018-01-12 | $33.53 | $34.08 | $33.53 | $33.91 | $31.54 | 4,279,763 |
| 2018-01-11 | $33.58 | $33.88 | $33.49 | $33.59 | $31.24 | 1,968,539 |
| 2018-01-10 | $33.83 | $33.88 | $33.42 | $33.47 | $31.13 | 2,251,910 |
| 2018-01-09 | $33.35 | $34.29 | $33.27 | $33.89 | $31.52 | 2,813,214 |
| 2018-01-08 | $32.83 | $33.20 | $32.70 | $33.13 | $30.81 | 2,177,267 |
| 2018-01-05 | $32.69 | $32.91 | $32.37 | $32.84 | $30.54 | 3,757,267 |
| 2018-01-04 | $31.95 | $32.62 | $31.87 | $32.58 | $30.30 | 4,868,450 |
| 2018-01-03 | $32.39 | $32.40 | $31.66 | $31.86 | $29.63 | 3,322,463 |
| 2018-01-02 | $32.42 | $32.49 | $31.93 | $32.32 | $30.06 | 2,793,782 |
| 2017-12-29 | $32.87 | $32.88 | $32.31 | $32.31 | $30.05 | 1,620,020 |
| 2017-12-28 | $32.62 | $32.77 | $32.45 | $32.75 | $30.46 | 2,410,527 |
| 2017-12-27 | $32.60 | $32.85 | $32.50 | $32.59 | $30.31 | 1,699,155 |
| 2017-12-26 | $32.83 | $33.07 | $32.53 | $32.60 | $30.32 | 1,265,762 |
| 2017-12-22 | $32.54 | $32.89 | $32.32 | $32.85 | $30.55 | 1,822,692 |
| 2017-12-21 | $32.45 | $32.85 | $32.45 | $32.57 | $30.29 | 1,629,777 |
| 2017-12-20 | $32.33 | $32.52 | $32.21 | $32.42 | $30.15 | 1,895,271 |
| 2017-12-19 | $32.14 | $32.44 | $32.00 | $32.17 | $29.92 | 2,203,198 |
| 2017-12-18 | $31.88 | $32.49 | $31.63 | $31.98 | $29.74 | 3,406,698 |
| 2017-12-15 | $31.52 | $31.67 | $31.33 | $31.46 | $29.26 | 3,481,298 |
| 2017-12-14 | $31.75 | $31.84 | $31.24 | $31.30 | $29.11 | 2,542,084 |
| 2017-12-13 | $31.50 | $31.97 | $31.47 | $31.77 | $29.55 | 2,045,139 |
| 2017-12-12 | $31.50 | $31.72 | $31.34 | $31.57 | $29.36 | 2,075,768 |
| 2017-12-11 | $31.68 | $31.83 | $31.36 | $31.41 | $29.21 | 2,218,302 |
| 2017-12-08 | $31.55 | $31.85 | $31.45 | $31.75 | $29.53 | 3,023,216 |
| 2017-12-07 | $31.25 | $31.54 | $31.11 | $31.32 | $29.13 | 2,608,448 |
| 2017-12-06 | $32.14 | $32.27 | $31.31 | $31.36 | $29.17 | 2,968,244 |
| 2017-12-05 | $32.09 | $32.26 | $31.66 | $32.22 | $29.97 | 2,630,018 |
| 2017-12-04 | $32.39 | $32.68 | $31.96 | $32.07 | $29.83 | 2,778,325 |
| 2017-12-01 | $32.34 | $32.47 | $31.60 | $32.12 | $29.88 | 4,018,855 |
| 2017-11-30 | $32.25 | $32.69 | $32.25 | $32.37 | $30.11 | 3,181,421 |
| 2017-11-29 | $31.83 | $32.43 | $31.71 | $32.14 | $29.89 | 3,092,417 |
| 2017-11-28 | $31.14 | $31.85 | $31.02 | $31.81 | $29.59 | 3,514,985 |
| 2017-11-27 | $30.69 | $30.92 | $30.61 | $30.89 | $28.73 | 2,376,187 |
| 2017-11-24 | $30.72 | $30.73 | $30.41 | $30.67 | $28.53 | 1,065,714 |
| 2017-11-22 | $30.71 | $30.89 | $30.55 | $30.69 | $28.55 | 2,740,875 |
| 2017-11-21 | $30.66 | $31.00 | $30.55 | $30.82 | $28.67 | 2,034,641 |
| 2017-11-20 | $30.08 | $30.93 | $30.05 | $30.65 | $28.51 | 4,730,152 |
| 2017-11-17 | $29.48 | $30.00 | $29.45 | $29.94 | $27.85 | 4,213,882 |
| 2017-11-16 | $29.22 | $29.35 | $29.10 | $29.31 | $27.26 | 1,511,557 |
| 2017-11-15 | $29.28 | $29.37 | $28.96 | $29.06 | $27.03 | 2,541,406 |
| 2017-11-14 | $29.15 | $29.50 | $29.02 | $29.36 | $27.31 | 2,258,647 |
| 2017-11-13 | $29.04 | $29.43 | $29.00 | $29.23 | $27.19 | 2,332,296 |
| 2017-11-10 | $29.18 | $29.27 | $28.81 | $29.07 | $27.04 | 2,801,295 |
| 2017-11-09 | $29.08 | $29.33 | $29.02 | $29.15 | $27.11 | 2,155,078 |
| 2017-11-08 | $29.54 | $29.71 | $29.08 | $29.24 | $27.20 | 3,718,133 |
| 2017-11-07 | $29.23 | $29.76 | $29.16 | $29.59 | $27.52 | 3,045,468 |
| 2017-11-06 | $29.45 | $29.58 | $29.05 | $29.29 | $27.24 | 3,838,825 |
| 2017-11-03 | $29.91 | $30.07 | $29.40 | $29.45 | $27.39 | 2,612,097 |
| 2017-11-02 | $30.22 | $30.22 | $29.38 | $29.94 | $27.85 | 4,514,215 |
| 2017-11-01 | $30.18 | $30.73 | $30.14 | $30.23 | $28.12 | 3,873,026 |
| 2017-10-31 | $31.04 | $31.05 | $30.47 | $30.59 | $28.45 | 4,073,698 |
| 2017-10-30 | $31.00 | $31.68 | $30.30 | $31.16 | $28.85 | 8,251,566 |
| 2017-10-27 | $31.98 | $32.51 | $31.23 | $32.18 | $29.79 | 10,629,607 |
| 2017-10-26 | $34.00 | $34.03 | $33.56 | $33.67 | $31.17 | 4,153,137 |
| 2017-10-25 | $33.98 | $33.99 | $33.53 | $33.95 | $31.43 | 2,145,193 |
| 2017-10-24 | $34.16 | $34.52 | $33.91 | $34.06 | $31.54 | 2,997,466 |
| 2017-10-23 | $34.08 | $34.10 | $33.62 | $33.91 | $31.40 | 2,235,623 |
| 2017-10-20 | $33.60 | $34.02 | $33.41 | $33.94 | $31.42 | 2,108,082 |
| 2017-10-19 | $33.21 | $33.61 | $32.82 | $33.60 | $31.11 | 2,036,514 |
| 2017-10-18 | $33.22 | $33.58 | $33.22 | $33.39 | $30.91 | 2,076,291 |
| 2017-10-17 | $33.05 | $33.16 | $32.89 | $33.03 | $30.58 | 1,741,942 |
| 2017-10-16 | $32.95 | $33.27 | $32.89 | $33.04 | $30.59 | 2,304,062 |
| 2017-10-13 | $32.86 | $33.24 | $32.78 | $33.01 | $30.56 | 3,661,173 |
| 2017-10-12 | $32.85 | $32.97 | $32.40 | $32.71 | $30.29 | 2,261,283 |
| 2017-10-11 | $33.30 | $33.73 | $32.79 | $32.99 | $30.54 | 2,665,153 |
| 2017-10-10 | $32.87 | $33.10 | $32.63 | $33.02 | $30.57 | 1,879,104 |
| 2017-10-09 | $32.84 | $32.89 | $32.35 | $32.72 | $30.29 | 2,715,719 |
| 2017-10-06 | $33.21 | $33.26 | $32.72 | $32.77 | $30.34 | 2,573,775 |
| 2017-10-05 | $33.38 | $33.50 | $33.10 | $33.16 | $30.70 | 2,707,093 |
| 2017-10-04 | $33.27 | $33.59 | $33.20 | $33.36 | $30.89 | 1,462,486 |
| 2017-10-03 | $33.87 | $33.99 | $33.22 | $33.31 | $30.84 | 1,865,529 |
| 2017-10-02 | $33.26 | $33.60 | $33.11 | $33.57 | $31.08 | 1,540,036 |
| 2017-09-29 | $33.10 | $33.29 | $32.96 | $33.25 | $30.79 | 1,889,503 |
| 2017-09-28 | $33.25 | $33.33 | $32.84 | $33.06 | $30.61 | 2,479,270 |
| 2017-09-27 | $33.13 | $33.71 | $32.94 | $33.29 | $30.82 | 3,086,744 |
| 2017-09-26 | $32.87 | $33.26 | $32.77 | $33.02 | $30.57 | 3,695,072 |
| 2017-09-25 | $32.51 | $32.97 | $32.51 | $32.91 | $30.47 | 2,120,760 |
| 2017-09-22 | $32.24 | $32.64 | $32.10 | $32.57 | $30.16 | 1,511,903 |
| 2017-09-21 | $32.36 | $32.53 | $32.22 | $32.46 | $30.05 | 1,390,053 |
| 2017-09-20 | $32.19 | $32.42 | $31.96 | $32.27 | $29.88 | 2,190,944 |
| 2017-09-19 | $32.38 | $32.40 | $31.77 | $32.08 | $29.70 | 2,131,590 |
| 2017-09-18 | $32.46 | $32.58 | $32.31 | $32.38 | $29.98 | 1,531,265 |
| 2017-09-15 | $32.07 | $32.47 | $31.81 | $32.43 | $30.03 | 2,794,543 |
| 2017-09-14 | $32.23 | $32.53 | $32.08 | $32.25 | $29.86 | 2,468,948 |
| 2017-09-13 | $32.65 | $32.69 | $32.27 | $32.30 | $29.91 | 2,064,882 |
| 2017-09-12 | $32.00 | $32.89 | $31.89 | $32.63 | $30.21 | 3,848,575 |
| 2017-09-11 | $30.77 | $31.81 | $30.74 | $31.55 | $29.21 | 5,590,651 |
| 2017-09-08 | $30.31 | $30.48 | $30.13 | $30.31 | $28.06 | 1,297,078 |
| 2017-09-07 | $30.53 | $30.53 | $30.15 | $30.29 | $28.04 | 3,507,952 |
| 2017-09-06 | $30.41 | $30.78 | $30.34 | $30.44 | $28.18 | 1,609,597 |
| 2017-09-05 | $30.49 | $30.74 | $30.28 | $30.41 | $28.16 | 1,831,585 |
| 2017-09-01 | $30.44 | $30.88 | $30.39 | $30.54 | $28.28 | 1,706,232 |
| 2017-08-31 | $30.18 | $30.43 | $30.04 | $30.30 | $28.05 | 1,833,835 |
| 2017-08-30 | $30.23 | $30.24 | $29.87 | $29.98 | $27.76 | 2,715,406 |
| 2017-08-29 | $30.05 | $30.26 | $29.83 | $30.20 | $27.96 | 1,708,309 |
| 2017-08-28 | $30.15 | $30.35 | $30.08 | $30.32 | $28.07 | 1,389,881 |
| 2017-08-25 | $30.09 | $30.29 | $29.99 | $30.07 | $27.84 | 1,941,604 |
| 2017-08-24 | $29.86 | $30.11 | $29.73 | $29.96 | $27.74 | 1,896,773 |
| 2017-08-23 | $29.77 | $30.06 | $29.71 | $29.77 | $27.56 | 1,410,311 |
| 2017-08-22 | $29.84 | $30.07 | $29.74 | $29.94 | $27.72 | 1,723,692 |
| 2017-08-21 | $29.71 | $29.78 | $29.45 | $29.74 | $27.54 | 2,840,422 |
| 2017-08-18 | $29.91 | $30.02 | $29.60 | $29.75 | $27.54 | 1,839,495 |
| 2017-08-17 | $30.14 | $30.29 | $29.79 | $29.91 | $27.69 | 2,964,429 |
| 2017-08-16 | $30.43 | $30.53 | $30.25 | $30.29 | $28.04 | 1,836,838 |
| 2017-08-15 | $30.32 | $30.52 | $30.14 | $30.30 | $28.05 | 2,686,714 |
| 2017-08-14 | $30.50 | $30.59 | $30.14 | $30.23 | $27.99 | 2,541,713 |
| 2017-08-11 | $30.58 | $30.62 | $30.19 | $30.27 | $28.03 | 1,855,616 |
| 2017-08-10 | $31.09 | $31.20 | $30.37 | $30.43 | $28.17 | 4,040,967 |
| 2017-08-09 | $31.30 | $31.60 | $30.97 | $31.20 | $28.89 | 3,819,916 |
| 2017-08-08 | $31.41 | $31.73 | $31.40 | $31.48 | $29.15 | 2,439,156 |
| 2017-08-07 | $31.20 | $31.76 | $31.20 | $31.46 | $29.13 | 3,853,742 |
| 2017-08-04 | $31.06 | $31.38 | $30.99 | $31.20 | $28.89 | 4,992,488 |
| 2017-08-03 | $31.91 | $32.00 | $30.91 | $31.11 | $28.80 | 5,730,481 |
| 2017-08-02 | $31.47 | $31.83 | $30.96 | $31.43 | $29.10 | 6,229,258 |
| 2017-08-01 | $31.58 | $31.58 | $30.70 | $31.48 | $29.15 | 8,124,558 |
| 2017-07-31 | $32.66 | $32.71 | $31.25 | $31.51 | $29.17 | 9,632,347 |
| 2017-07-28 | $31.75 | $32.93 | $30.63 | $32.51 | $30.10 | 18,004,400 |
| 2017-07-27 | $36.04 | $36.21 | $35.44 | $35.58 | $32.84 | 2,682,374 |
| 2017-07-26 | $35.90 | $35.95 | $35.58 | $35.79 | $33.04 | 1,767,385 |
| 2017-07-25 | $35.32 | $35.94 | $35.28 | $35.83 | $33.07 | 1,957,287 |
| 2017-07-24 | $35.36 | $35.53 | $34.98 | $35.16 | $32.45 | 1,984,455 |
| 2017-07-21 | $35.51 | $35.75 | $35.24 | $35.40 | $32.68 | 2,366,287 |
| 2017-07-20 | $35.76 | $36.08 | $35.69 | $35.92 | $33.16 | 1,548,636 |
| 2017-07-19 | $35.68 | $35.91 | $35.65 | $35.76 | $33.01 | 1,338,027 |
| 2017-07-18 | $36.17 | $36.17 | $35.54 | $35.70 | $32.95 | 1,698,882 |
| 2017-07-17 | $36.29 | $36.52 | $36.21 | $36.31 | $33.52 | 1,356,496 |
| 2017-07-14 | $36.12 | $36.34 | $36.07 | $36.27 | $33.48 | 1,083,158 |
| 2017-07-13 | $36.12 | $36.34 | $35.93 | $36.05 | $33.28 | 1,445,697 |
| 2017-07-12 | $36.19 | $36.34 | $36.00 | $36.06 | $33.28 | 1,782,652 |
| 2017-07-11 | $35.67 | $36.06 | $35.53 | $35.90 | $33.14 | 1,942,754 |
| 2017-07-10 | $35.57 | $35.76 | $35.32 | $35.65 | $32.91 | 2,579,579 |
| 2017-07-07 | $35.21 | $35.72 | $35.10 | $35.47 | $32.74 | 1,631,353 |
| 2017-07-06 | $34.96 | $35.12 | $34.39 | $35.10 | $32.40 | 1,993,084 |
| 2017-07-05 | $35.10 | $35.23 | $34.75 | $35.07 | $32.37 | 1,923,865 |
| 2017-07-03 | $35.14 | $35.72 | $34.95 | $34.96 | $32.27 | 1,532,815 |
| 2017-06-30 | $34.90 | $35.24 | $34.81 | $34.96 | $32.27 | 4,007,355 |
| 2017-06-29 | $34.82 | $35.11 | $34.57 | $34.71 | $32.04 | 3,008,833 |
| 2017-06-28 | $34.06 | $34.95 | $34.06 | $34.83 | $32.15 | 2,704,298 |
| 2017-06-27 | $34.05 | $34.54 | $33.75 | $34.35 | $31.71 | 3,149,705 |
| 2017-06-26 | $33.68 | $34.22 | $33.66 | $34.10 | $31.48 | 1,874,854 |
| 2017-06-23 | $33.40 | $33.78 | $33.30 | $33.65 | $31.06 | 1,574,669 |
| 2017-06-22 | $33.53 | $33.85 | $33.18 | $33.43 | $30.86 | 1,664,500 |
| 2017-06-21 | $33.23 | $33.71 | $33.12 | $33.63 | $31.04 | 2,667,078 |
| 2017-06-20 | $34.08 | $34.14 | $33.10 | $33.18 | $30.63 | 4,234,024 |
| 2017-06-19 | $33.64 | $33.66 | $33.22 | $33.63 | $31.04 | 1,788,370 |
| 2017-06-16 | $34.28 | $34.66 | $33.30 | $33.51 | $30.93 | 3,778,187 |
| 2017-06-15 | $34.26 | $34.76 | $34.13 | $34.65 | $31.98 | 3,164,262 |
| 2017-06-14 | $35.59 | $35.76 | $34.44 | $34.88 | $32.20 | 3,560,492 |
| 2017-06-13 | $35.72 | $35.72 | $35.30 | $35.67 | $32.92 | 3,172,732 |
| 2017-06-12 | $35.53 | $36.15 | $35.27 | $35.75 | $33.00 | 2,223,857 |
| 2017-06-09 | $35.33 | $35.54 | $35.05 | $35.45 | $32.72 | 2,283,676 |
| 2017-06-08 | $34.93 | $35.26 | $34.51 | $35.17 | $32.46 | 2,790,046 |
| 2017-06-07 | $34.83 | $35.34 | $34.68 | $35.19 | $32.48 | 3,421,079 |
| 2017-06-06 | $34.39 | $34.71 | $33.91 | $34.60 | $31.94 | 2,144,046 |
| 2017-06-05 | $34.45 | $34.84 | $34.31 | $34.39 | $31.74 | 3,043,293 |
| 2017-06-02 | $34.71 | $34.75 | $34.00 | $34.27 | $31.63 | 3,716,240 |
| 2017-06-01 | $34.25 | $34.64 | $33.70 | $34.55 | $31.89 | 7,589,101 |
| 2017-05-31 | $32.63 | $32.65 | $31.92 | $32.22 | $29.74 | 3,219,935 |
| 2017-05-30 | $32.52 | $32.84 | $32.05 | $32.09 | $29.62 | 2,347,136 |
| 2017-05-26 | $32.04 | $32.63 | $31.94 | $32.60 | $30.09 | 2,947,762 |
| 2017-05-25 | $32.43 | $32.59 | $31.91 | $32.02 | $29.56 | 2,826,975 |
| 2017-05-24 | $32.11 | $32.40 | $31.98 | $32.31 | $29.82 | 3,054,572 |
| 2017-05-23 | $31.87 | $32.17 | $31.65 | $32.08 | $29.61 | 2,737,959 |
| 2017-05-22 | $31.90 | $31.92 | $31.33 | $31.82 | $29.37 | 2,735,179 |
| 2017-05-19 | $32.18 | $32.33 | $31.69 | $31.73 | $29.29 | 2,592,553 |
| 2017-05-18 | $32.29 | $32.55 | $31.92 | $32.06 | $29.59 | 3,521,866 |
| 2017-05-17 | $33.14 | $33.38 | $32.16 | $32.26 | $29.78 | 3,620,680 |
| 2017-05-16 | $34.18 | $34.33 | $33.54 | $33.56 | $30.98 | 2,431,211 |
| 2017-05-15 | $34.33 | $34.43 | $33.96 | $34.19 | $31.56 | 2,777,600 |
| 2017-05-12 | $35.14 | $35.26 | $34.27 | $34.33 | $31.69 | 2,224,715 |
| 2017-05-11 | $35.31 | $35.64 | $34.98 | $35.31 | $32.59 | 2,201,925 |
| 2017-05-10 | $35.32 | $35.46 | $35.00 | $35.44 | $32.71 | 1,610,817 |
| 2017-05-09 | $35.26 | $35.66 | $35.13 | $35.51 | $32.78 | 1,597,602 |
| 2017-05-08 | $35.47 | $35.79 | $35.11 | $35.25 | $32.54 | 1,230,857 |
| 2017-05-05 | $35.44 | $35.53 | $34.78 | $35.34 | $32.62 | 1,795,529 |
| 2017-05-04 | $35.25 | $35.36 | $34.79 | $35.30 | $32.58 | 1,586,020 |
| 2017-05-03 | $35.22 | $35.55 | $34.96 | $35.18 | $32.47 | 1,720,107 |
| 2017-05-02 | $35.66 | $35.88 | $34.92 | $35.27 | $32.56 | 2,753,731 |
| 2017-05-01 | $36.36 | $36.65 | $35.58 | $35.61 | $32.87 | 2,345,462 |
| 2017-04-28 | $35.26 | $36.74 | $35.25 | $36.23 | $33.44 | 4,330,753 |
| 2017-04-27 | $35.16 | $35.92 | $34.82 | $35.45 | $32.72 | 3,864,814 |
| 2017-04-26 | $35.95 | $36.07 | $35.78 | $35.91 | $33.05 | 3,091,572 |
| 2017-04-25 | $36.00 | $36.06 | $35.66 | $35.86 | $33.01 | 1,860,459 |
| 2017-04-24 | $35.90 | $36.03 | $35.69 | $35.91 | $33.05 | 1,573,217 |
| 2017-04-21 | $35.71 | $35.73 | $35.18 | $35.35 | $32.54 | 2,651,861 |
| 2017-04-20 | $35.03 | $35.80 | $34.75 | $35.74 | $32.90 | 3,778,592 |
| 2017-04-19 | $34.86 | $35.32 | $34.73 | $34.83 | $32.06 | 2,248,470 |
| 2017-04-18 | $34.66 | $34.92 | $34.36 | $34.70 | $31.94 | 2,149,449 |
| 2017-04-17 | $34.32 | $34.94 | $34.09 | $34.94 | $32.16 | 2,256,715 |
| 2017-04-13 | $34.46 | $34.76 | $34.07 | $34.14 | $31.42 | 2,800,497 |
| 2017-04-12 | $35.76 | $35.76 | $34.34 | $34.39 | $31.65 | 4,098,926 |
| 2017-04-11 | $35.12 | $35.66 | $34.82 | $35.64 | $32.80 | 2,346,947 |
| 2017-04-10 | $35.11 | $35.44 | $34.89 | $35.22 | $32.42 | 1,898,721 |
| 2017-04-07 | $35.16 | $35.28 | $34.90 | $35.18 | $32.38 | 1,884,716 |
| 2017-04-06 | $34.97 | $35.41 | $34.74 | $35.21 | $32.41 | 2,736,290 |
| 2017-04-05 | $34.91 | $35.52 | $34.71 | $34.90 | $32.12 | 3,589,211 |
| 2017-04-04 | $35.18 | $35.44 | $34.51 | $34.60 | $31.85 | 4,227,390 |
| 2017-04-03 | $36.07 | $36.09 | $33.83 | $35.28 | $32.47 | 2,725,707 |
| 2017-03-31 | $35.77 | $36.09 | $35.69 | $36.00 | $33.14 | 4,146,663 |
| 2017-03-30 | $35.34 | $35.89 | $35.20 | $35.79 | $32.94 | 2,703,910 |
| 2017-03-29 | $36.49 | $36.78 | $36.14 | $36.19 | $33.31 | 1,843,714 |
| 2017-03-28 | $36.01 | $36.63 | $35.85 | $36.51 | $33.61 | 2,161,206 |
| 2017-03-27 | $35.62 | $36.04 | $35.42 | $35.99 | $33.13 | 2,174,785 |
| 2017-03-24 | $36.03 | $36.37 | $35.83 | $35.94 | $33.08 | 1,914,159 |
| 2017-03-23 | $35.92 | $36.23 | $35.54 | $35.96 | $33.10 | 1,837,247 |
| 2017-03-22 | $35.85 | $36.27 | $35.71 | $35.99 | $33.13 | 2,998,127 |
| 2017-03-21 | $36.61 | $36.88 | $35.74 | $35.92 | $33.06 | 2,692,584 |
| 2017-03-20 | $36.67 | $36.69 | $36.38 | $36.50 | $33.60 | 1,512,060 |
| 2017-03-17 | $36.81 | $36.83 | $36.29 | $36.64 | $33.72 | 4,092,350 |
| 2017-03-16 | $36.98 | $37.20 | $36.68 | $36.81 | $33.88 | 1,921,152 |
| 2017-03-15 | $36.52 | $37.02 | $36.23 | $36.88 | $33.95 | 2,677,204 |
| 2017-03-14 | $35.73 | $36.65 | $35.62 | $36.41 | $33.51 | 2,869,285 |
| 2017-03-13 | $35.48 | $36.10 | $35.48 | $35.80 | $32.95 | 1,962,010 |
| 2017-03-10 | $35.62 | $35.82 | $35.30 | $35.46 | $32.64 | 1,498,097 |
| 2017-03-09 | $35.10 | $35.61 | $34.99 | $35.31 | $32.50 | 2,067,704 |
| 2017-03-08 | $35.28 | $35.53 | $35.20 | $35.35 | $32.54 | 1,738,625 |
| 2017-03-07 | $35.28 | $35.44 | $35.11 | $35.27 | $32.46 | 2,120,145 |
| 2017-03-06 | $35.42 | $35.54 | $35.27 | $35.33 | $32.52 | 2,053,624 |
| 2017-03-03 | $36.02 | $36.30 | $35.53 | $35.61 | $32.78 | 2,308,570 |
| 2017-03-02 | $35.52 | $36.33 | $35.48 | $36.15 | $33.27 | 3,613,270 |
| 2017-03-01 | $35.59 | $36.25 | $35.36 | $35.76 | $32.91 | 2,543,596 |
| 2017-02-28 | $35.19 | $35.22 | $34.79 | $35.05 | $32.26 | 3,594,182 |
| 2017-02-27 | $35.36 | $35.49 | $35.12 | $35.26 | $32.45 | 2,559,864 |
| 2017-02-24 | $34.80 | $35.43 | $34.79 | $35.36 | $32.55 | 3,232,469 |
| 2017-02-23 | $36.05 | $36.28 | $35.45 | $35.50 | $32.68 | 3,742,735 |
| 2017-02-22 | $36.28 | $36.35 | $35.86 | $35.95 | $33.09 | 3,738,776 |
| 2017-02-21 | $36.11 | $36.61 | $36.01 | $36.29 | $33.40 | 3,242,175 |
| 2017-02-17 | $35.90 | $36.40 | $35.88 | $36.07 | $33.20 | 3,857,059 |
| 2017-02-16 | $36.20 | $36.35 | $35.86 | $36.16 | $33.28 | 2,092,529 |
| 2017-02-15 | $35.63 | $36.23 | $35.61 | $36.17 | $33.29 | 3,146,703 |
| 2017-02-14 | $35.81 | $36.42 | $35.59 | $35.76 | $32.91 | 5,830,346 |
| 2017-02-13 | $33.70 | $35.74 | $33.70 | $35.71 | $32.87 | 7,320,690 |
| 2017-02-10 | $33.30 | $33.77 | $33.15 | $33.72 | $31.04 | 3,790,911 |
| 2017-02-09 | $32.24 | $33.99 | $32.20 | $33.24 | $30.60 | 5,420,899 |
| 2017-02-08 | $31.49 | $32.33 | $31.00 | $32.13 | $29.57 | 5,598,381 |
| 2017-02-07 | $32.33 | $32.45 | $31.97 | $32.24 | $29.67 | 4,740,301 |
| 2017-02-06 | $31.91 | $32.30 | $31.78 | $32.23 | $29.67 | 3,087,734 |
| 2017-02-03 | $32.29 | $32.65 | $31.99 | $32.05 | $29.50 | 3,934,211 |
| 2017-02-02 | $31.95 | $32.37 | $31.70 | $32.07 | $29.52 | 2,486,355 |
| 2017-02-01 | $32.50 | $32.70 | $31.90 | $32.11 | $29.56 | 3,357,423 |
| 2017-01-31 | $31.17 | $32.43 | $31.10 | $32.39 | $29.81 | 3,114,844 |
| 2017-01-30 | $31.12 | $31.35 | $30.75 | $31.34 | $28.85 | 1,809,646 |
| 2017-01-27 | $31.62 | $31.68 | $30.99 | $31.31 | $28.73 | 3,371,264 |
| 2017-01-26 | $31.64 | $31.79 | $31.35 | $31.71 | $29.09 | 2,285,545 |
| 2017-01-25 | $31.34 | $31.76 | $31.18 | $31.61 | $29.00 | 2,357,318 |
| 2017-01-24 | $30.49 | $31.18 | $30.37 | $31.06 | $28.50 | 2,572,936 |
| 2017-01-23 | $30.43 | $30.56 | $30.23 | $30.45 | $27.94 | 1,768,377 |
| 2017-01-20 | $30.54 | $30.94 | $30.22 | $30.52 | $28.00 | 2,043,735 |
| 2017-01-19 | $30.55 | $30.61 | $30.22 | $30.39 | $27.88 | 1,892,125 |
| 2017-01-18 | $30.93 | $30.98 | $30.38 | $30.54 | $28.02 | 2,443,346 |
| 2017-01-17 | $30.49 | $31.17 | $30.43 | $30.81 | $28.27 | 1,914,224 |
| 2017-01-13 | $30.55 | $30.79 | $30.53 | $30.74 | $28.20 | 1,597,756 |
| 2017-01-12 | $31.00 | $31.07 | $30.10 | $30.59 | $28.07 | 3,285,652 |
| 2017-01-11 | $32.11 | $32.27 | $31.06 | $31.18 | $28.61 | 4,825,138 |
| 2017-01-10 | $31.78 | $32.34 | $31.66 | $32.07 | $29.42 | 1,923,389 |
| 2017-01-09 | $31.85 | $32.20 | $31.69 | $31.84 | $29.21 | 2,779,567 |
| 2017-01-06 | $31.69 | $31.99 | $31.21 | $31.84 | $29.21 | 2,152,417 |
| 2017-01-05 | $31.82 | $32.05 | $31.45 | $31.49 | $28.89 | 1,971,327 |
| 2017-01-04 | $31.28 | $32.02 | $31.17 | $32.00 | $29.36 | 2,897,082 |
| 2017-01-03 | $31.04 | $31.83 | $30.95 | $31.19 | $28.62 | 2,704,661 |
| 2016-12-30 | $31.23 | $31.37 | $30.61 | $30.87 | $28.32 | 1,929,402 |
| 2016-12-29 | $31.25 | $31.61 | $31.01 | $31.13 | $28.56 | 1,185,514 |
| 2016-12-28 | $32.00 | $32.15 | $31.17 | $31.20 | $28.63 | 1,373,216 |
| 2016-12-27 | $31.69 | $31.97 | $31.69 | $31.89 | $29.26 | 847,020 |
| 2016-12-23 | $31.56 | $31.80 | $31.38 | $31.64 | $29.03 | 1,195,631 |
| 2016-12-22 | $32.20 | $32.20 | $31.40 | $31.50 | $28.90 | 1,639,141 |
| 2016-12-21 | $32.16 | $32.30 | $31.99 | $32.06 | $29.42 | 2,219,237 |
| 2016-12-20 | $32.17 | $32.47 | $31.94 | $32.13 | $29.48 | 2,420,608 |
| 2016-12-19 | $32.45 | $32.48 | $31.76 | $32.03 | $29.39 | 3,741,670 |
| 2016-12-16 | $32.99 | $33.24 | $32.27 | $32.34 | $29.67 | 4,860,244 |
| 2016-12-15 | $32.40 | $33.08 | $31.91 | $32.99 | $30.27 | 2,947,055 |
| 2016-12-14 | $33.01 | $33.11 | $32.41 | $32.44 | $29.76 | 4,033,726 |
| 2016-12-13 | $32.58 | $33.36 | $32.58 | $33.21 | $30.47 | 3,677,089 |
| 2016-12-12 | $33.00 | $33.04 | $32.25 | $32.45 | $29.77 | 4,219,628 |
| 2016-12-09 | $31.76 | $32.27 | $31.50 | $32.18 | $29.53 | 2,685,804 |
| 2016-12-08 | $31.31 | $31.96 | $31.15 | $31.89 | $29.26 | 2,258,633 |
| 2016-12-07 | $30.06 | $31.60 | $30.01 | $31.46 | $28.86 | 5,304,338 |
| 2016-12-06 | $30.22 | $30.27 | $29.56 | $29.98 | $27.51 | 5,693,398 |
| 2016-12-05 | $29.95 | $30.44 | $29.77 | $30.14 | $27.65 | 2,633,634 |
| 2016-12-02 | $30.55 | $30.91 | $29.75 | $29.77 | $27.31 | 2,702,343 |
| 2016-12-01 | $30.75 | $31.64 | $30.50 | $30.52 | $28.00 | 3,809,252 |
| 2016-11-30 | $31.15 | $31.17 | $30.57 | $30.69 | $28.16 | 3,491,525 |
| 2016-11-29 | $30.95 | $31.35 | $30.60 | $31.14 | $28.57 | 2,799,736 |
| 2016-11-28 | $31.00 | $31.19 | $30.55 | $30.75 | $28.21 | 2,097,615 |
| 2016-11-25 | $31.06 | $31.44 | $30.99 | $31.16 | $28.59 | 1,300,856 |
| 2016-11-23 | $30.50 | $31.04 | $30.41 | $30.92 | $28.37 | 2,331,953 |
| 2016-11-22 | $30.31 | $30.55 | $29.79 | $30.47 | $27.96 | 3,727,637 |
| 2016-11-21 | $30.10 | $30.37 | $29.75 | $29.92 | $27.45 | 3,414,514 |
| 2016-11-18 | $30.87 | $30.87 | $30.10 | $30.14 | $27.65 | 2,393,563 |
| 2016-11-17 | $30.47 | $30.61 | $30.15 | $30.57 | $28.05 | 2,451,662 |
| 2016-11-16 | $30.81 | $30.86 | $30.42 | $30.48 | $27.97 | 3,080,937 |
| 2016-11-15 | $30.95 | $31.21 | $30.15 | $30.99 | $28.43 | 4,169,484 |
| 2016-11-14 | $29.31 | $30.32 | $29.31 | $30.15 | $27.66 | 4,265,182 |
| 2016-11-11 | $29.21 | $29.47 | $29.02 | $29.25 | $26.84 | 2,809,986 |
| 2016-11-10 | $28.44 | $29.61 | $28.19 | $29.30 | $26.88 | 6,021,782 |
| 2016-11-09 | $27.80 | $28.43 | $27.59 | $28.23 | $25.90 | 4,519,448 |
| 2016-11-08 | $27.99 | $28.55 | $27.65 | $28.44 | $26.09 | 2,946,344 |
| 2016-11-07 | $28.25 | $28.31 | $27.97 | $28.08 | $25.76 | 2,843,863 |
| 2016-11-04 | $27.93 | $28.27 | $27.78 | $27.79 | $25.50 | 3,258,167 |
| 2016-11-03 | $27.89 | $28.29 | $27.75 | $27.91 | $25.61 | 2,801,558 |
| 2016-11-02 | $28.00 | $28.24 | $27.76 | $27.90 | $25.60 | 4,839,735 |
| 2016-11-01 | $29.02 | $29.27 | $27.50 | $27.94 | $25.64 | 5,475,099 |
| 2016-10-31 | $28.39 | $29.41 | $28.39 | $29.03 | $26.64 | 4,956,323 |
| 2016-10-28 | $27.54 | $28.91 | $26.82 | $28.29 | $25.96 | 12,483,756 |
| 2016-10-27 | $31.34 | $31.53 | $30.74 | $31.08 | $28.42 | 3,734,965 |
| 2016-10-26 | $31.04 | $31.50 | $31.02 | $31.21 | $28.53 | 2,069,511 |
| 2016-10-25 | $31.55 | $31.70 | $30.98 | $31.12 | $28.45 | 2,859,779 |
| 2016-10-24 | $31.77 | $32.11 | $31.70 | $31.72 | $29.00 | 2,003,623 |
| 2016-10-21 | $31.56 | $31.83 | $31.21 | $31.60 | $28.89 | 1,964,471 |
| 2016-10-20 | $32.08 | $32.22 | $31.64 | $31.74 | $29.02 | 2,428,744 |
| 2016-10-19 | $31.08 | $32.32 | $31.08 | $32.22 | $29.46 | 3,318,757 |
| 2016-10-18 | $31.47 | $31.48 | $30.96 | $31.11 | $28.44 | 2,504,344 |
| 2016-10-17 | $31.17 | $31.30 | $30.87 | $31.09 | $28.42 | 3,665,201 |
| 2016-10-14 | $31.93 | $32.05 | $31.25 | $31.25 | $28.57 | 2,429,377 |
| 2016-10-13 | $31.55 | $31.88 | $31.36 | $31.66 | $28.95 | 2,185,864 |
| 2016-10-12 | $32.23 | $32.37 | $31.86 | $31.92 | $29.18 | 2,552,799 |
| 2016-10-11 | $32.47 | $32.73 | $31.87 | $32.15 | $29.39 | 3,102,544 |
| 2016-10-10 | $32.90 | $33.33 | $32.46 | $32.50 | $29.71 | 1,682,665 |
| 2016-10-07 | $32.99 | $33.06 | $32.61 | $32.83 | $30.02 | 2,547,496 |
| 2016-10-06 | $32.37 | $32.96 | $32.25 | $32.86 | $30.04 | 2,423,846 |
| 2016-10-05 | $32.50 | $32.98 | $32.27 | $32.66 | $29.86 | 2,634,464 |
| 2016-10-04 | $32.54 | $32.79 | $32.11 | $32.23 | $29.47 | 2,376,437 |
| 2016-10-03 | $32.26 | $32.59 | $32.21 | $32.51 | $29.72 | 3,806,800 |
| 2016-09-30 | $32.00 | $32.45 | $31.72 | $32.30 | $29.53 | 3,174,365 |
| 2016-09-29 | $32.68 | $32.82 | $31.47 | $31.73 | $29.01 | 4,319,669 |
| 2016-09-28 | $31.90 | $32.85 | $31.89 | $32.82 | $30.01 | 4,738,085 |
| 2016-09-27 | $31.70 | $31.96 | $31.55 | $31.90 | $29.17 | 2,505,808 |
| 2016-09-26 | $32.11 | $32.24 | $31.67 | $31.74 | $29.02 | 2,080,691 |
| 2016-09-23 | $32.29 | $32.57 | $32.24 | $32.30 | $29.53 | 2,180,459 |
| 2016-09-22 | $32.23 | $32.59 | $32.12 | $32.42 | $29.64 | 2,544,160 |
| 2016-09-21 | $31.87 | $32.19 | $31.53 | $32.05 | $29.30 | 3,239,463 |
| 2016-09-20 | $32.27 | $32.50 | $31.63 | $31.91 | $29.17 | 3,436,225 |
| 2016-09-19 | $32.60 | $32.85 | $32.09 | $32.22 | $29.46 | 3,999,463 |
| 2016-09-16 | $32.26 | $32.55 | $31.82 | $32.42 | $29.64 | 6,430,748 |
| 2016-09-15 | $32.29 | $32.70 | $31.70 | $32.39 | $29.61 | 8,355,174 |
| 2016-09-14 | $30.98 | $31.18 | $30.69 | $30.81 | $28.17 | 4,917,180 |
| 2016-09-13 | $31.00 | $31.55 | $30.72 | $31.06 | $28.40 | 4,086,838 |
| 2016-09-12 | $30.12 | $31.45 | $30.01 | $31.31 | $28.63 | 4,194,606 |
| 2016-09-09 | $31.02 | $31.27 | $30.26 | $30.26 | $27.67 | 4,065,226 |
| 2016-09-08 | $30.84 | $31.44 | $30.82 | $31.32 | $28.64 | 4,674,162 |
| 2016-09-07 | $31.11 | $31.28 | $30.92 | $31.00 | $28.34 | 3,356,033 |
| 2016-09-06 | $30.60 | $31.40 | $30.55 | $31.16 | $28.49 | 5,664,968 |
| 2016-09-02 | $29.40 | $29.75 | $29.14 | $29.73 | $27.18 | 1,631,002 |
| 2016-09-01 | $29.36 | $29.72 | $29.01 | $29.20 | $26.70 | 3,284,334 |
| 2016-08-31 | $29.01 | $29.45 | $29.01 | $29.35 | $26.83 | 2,252,475 |
| 2016-08-30 | $29.03 | $29.45 | $28.93 | $29.06 | $26.57 | 2,715,799 |
| 2016-08-29 | $28.91 | $29.17 | $28.85 | $28.93 | $26.45 | 1,968,258 |
| 2016-08-26 | $29.24 | $29.45 | $28.85 | $29.01 | $26.52 | 1,904,191 |
| 2016-08-25 | $29.34 | $29.41 | $29.14 | $29.16 | $26.66 | 1,743,309 |
| 2016-08-24 | $29.42 | $29.56 | $29.31 | $29.43 | $26.91 | 1,824,762 |
| 2016-08-23 | $29.42 | $29.56 | $29.21 | $29.42 | $26.90 | 2,479,268 |
| 2016-08-22 | $29.19 | $29.29 | $28.95 | $29.28 | $26.77 | 1,823,380 |
| 2016-08-19 | $28.95 | $29.42 | $28.95 | $29.18 | $26.68 | 2,969,192 |
| 2016-08-18 | $28.58 | $29.35 | $28.58 | $29.12 | $26.62 | 3,440,967 |
| 2016-08-17 | $28.82 | $29.16 | $28.30 | $28.63 | $26.18 | 2,671,036 |
| 2016-08-16 | $29.31 | $29.42 | $28.85 | $28.85 | $26.38 | 1,884,328 |
| 2016-08-15 | $29.23 | $29.55 | $29.21 | $29.44 | $26.92 | 2,499,559 |
| 2016-08-12 | $29.49 | $29.49 | $29.01 | $29.30 | $26.79 | 4,800,041 |
| 2016-08-11 | $28.34 | $29.57 | $28.31 | $29.53 | $27.00 | 5,977,066 |
| 2016-08-10 | $28.04 | $28.16 | $27.70 | $28.05 | $25.65 | 2,058,045 |
| 2016-08-09 | $28.09 | $28.35 | $27.95 | $27.96 | $25.56 | 1,921,980 |
| 2016-08-08 | $28.30 | $28.50 | $28.03 | $28.13 | $25.72 | 1,762,720 |
| 2016-08-05 | $28.34 | $28.72 | $28.20 | $28.23 | $25.81 | 1,820,968 |
| 2016-08-04 | $27.94 | $28.50 | $27.94 | $28.15 | $25.74 | 3,155,198 |
| 2016-08-03 | $27.54 | $27.97 | $27.53 | $27.92 | $25.53 | 3,328,013 |
| 2016-08-02 | $28.60 | $28.71 | $27.54 | $27.57 | $25.21 | 4,817,165 |
| 2016-08-01 | $28.65 | $28.84 | $28.43 | $28.78 | $26.31 | 3,671,027 |
| 2016-07-29 | $28.69 | $29.09 | $28.51 | $28.67 | $26.21 | 2,848,949 |
| 2016-07-28 | $28.81 | $28.83 | $28.31 | $28.74 | $26.28 | 3,953,517 |
| 2016-07-27 | $28.82 | $29.49 | $28.60 | $29.09 | $26.53 | 8,635,814 |
| 2016-07-26 | $27.11 | $28.01 | $26.86 | $27.91 | $25.46 | 5,001,603 |
| 2016-07-25 | $27.04 | $27.43 | $26.87 | $27.01 | $24.63 | 2,317,649 |
| 2016-07-22 | $26.95 | $27.11 | $26.70 | $27.05 | $24.67 | 1,617,216 |
| 2016-07-21 | $26.70 | $27.15 | $26.70 | $27.08 | $24.70 | 2,152,508 |
| 2016-07-20 | $26.59 | $26.80 | $26.49 | $26.63 | $24.29 | 1,577,232 |
| 2016-07-19 | $26.48 | $26.69 | $26.37 | $26.53 | $24.20 | 2,743,914 |
| 2016-07-18 | $26.52 | $26.61 | $26.26 | $26.52 | $24.19 | 2,155,651 |
| 2016-07-15 | $26.73 | $26.73 | $26.36 | $26.52 | $24.19 | 2,763,995 |
| 2016-07-14 | $26.91 | $27.00 | $26.51 | $26.64 | $24.30 | 3,400,561 |
| 2016-07-13 | $27.14 | $27.28 | $26.52 | $26.58 | $24.24 | 4,686,770 |
| 2016-07-12 | $26.94 | $27.61 | $26.90 | $27.11 | $24.73 | 4,518,790 |
| 2016-07-11 | $26.71 | $27.12 | $26.59 | $26.66 | $24.32 | 2,779,748 |
| 2016-07-08 | $25.89 | $26.74 | $25.89 | $26.53 | $24.20 | 4,147,540 |
| 2016-07-07 | $25.29 | $25.85 | $25.29 | $25.62 | $23.37 | 2,425,022 |
| 2016-07-06 | $24.84 | $25.27 | $24.31 | $25.25 | $23.03 | 3,430,518 |
| 2016-07-05 | $25.75 | $25.79 | $24.85 | $24.93 | $22.74 | 3,491,319 |
| 2016-07-01 | $25.71 | $26.52 | $25.70 | $25.90 | $23.62 | 3,156,770 |
| 2016-06-30 | $25.56 | $25.66 | $25.17 | $25.66 | $23.40 | 4,783,626 |
| 2016-06-29 | $25.22 | $25.61 | $25.22 | $25.43 | $23.19 | 3,629,784 |
| 2016-06-28 | $24.70 | $25.34 | $24.65 | $25.26 | $23.04 | 3,937,172 |
| 2016-06-27 | $25.21 | $25.21 | $24.40 | $24.53 | $22.37 | 5,709,726 |
| 2016-06-24 | $26.12 | $26.51 | $25.53 | $25.57 | $23.32 | 6,281,881 |
| 2016-06-23 | $27.42 | $27.72 | $27.32 | $27.41 | $25.00 | 2,848,875 |
| 2016-06-22 | $27.21 | $27.59 | $27.01 | $27.20 | $24.81 | 2,064,403 |
| 2016-06-21 | $27.54 | $27.54 | $27.06 | $27.23 | $24.84 | 2,270,867 |
| 2016-06-20 | $27.72 | $28.07 | $27.53 | $27.56 | $25.14 | 2,094,895 |
| 2016-06-17 | $26.98 | $27.38 | $26.89 | $27.35 | $24.94 | 3,719,209 |
| 2016-06-16 | $26.60 | $27.13 | $26.29 | $27.08 | $24.70 | 2,745,074 |
| 2016-06-15 | $26.62 | $27.27 | $26.51 | $26.83 | $24.47 | 2,164,470 |
| 2016-06-14 | $27.00 | $27.07 | $26.38 | $26.60 | $24.26 | 2,912,342 |
| 2016-06-13 | $27.38 | $27.43 | $27.00 | $27.01 | $24.63 | 2,235,719 |
| 2016-06-10 | $27.44 | $27.78 | $27.25 | $27.42 | $25.01 | 3,331,700 |
| 2016-06-09 | $27.92 | $27.95 | $27.48 | $27.74 | $25.30 | 2,289,588 |
| 2016-06-08 | $27.30 | $28.01 | $27.25 | $27.92 | $25.46 | 3,050,111 |
| 2016-06-07 | $27.19 | $27.60 | $27.04 | $27.34 | $24.94 | 2,500,618 |
| 2016-06-06 | $27.01 | $27.17 | $26.74 | $27.16 | $24.77 | 3,701,739 |
| 2016-06-03 | $27.32 | $27.37 | $26.71 | $27.12 | $24.73 | 2,757,435 |
| 2016-06-02 | $27.38 | $27.74 | $27.32 | $27.49 | $25.07 | 1,808,243 |
| 2016-06-01 | $27.78 | $27.91 | $27.19 | $27.38 | $24.97 | 3,326,448 |
| 2016-05-31 | $27.91 | $28.05 | $27.79 | $27.97 | $25.51 | 3,456,037 |
| 2016-05-27 | $27.40 | $27.80 | $27.40 | $27.79 | $25.35 | 2,308,147 |
| 2016-05-26 | $27.56 | $27.79 | $27.37 | $27.37 | $24.96 | 2,896,664 |
| 2016-05-25 | $27.96 | $28.12 | $27.53 | $27.59 | $25.16 | 4,607,917 |
| 2016-05-24 | $27.42 | $27.99 | $27.19 | $27.89 | $25.44 | 3,783,846 |
| 2016-05-23 | $27.20 | $27.35 | $26.84 | $26.93 | $24.56 | 2,448,661 |
| 2016-05-20 | $27.25 | $27.63 | $27.07 | $27.17 | $24.78 | 2,888,406 |
| 2016-05-19 | $27.19 | $27.42 | $26.85 | $27.06 | $24.68 | 3,307,944 |
| 2016-05-18 | $27.44 | $27.83 | $27.19 | $27.41 | $25.00 | 2,530,628 |
| 2016-05-17 | $27.45 | $27.97 | $27.33 | $27.49 | $25.07 | 3,522,971 |
| 2016-05-16 | $27.75 | $28.00 | $27.47 | $27.56 | $25.14 | 3,945,642 |
| 2016-05-13 | $27.85 | $28.41 | $27.59 | $27.65 | $25.22 | 2,288,913 |
| 2016-05-12 | $28.06 | $28.49 | $27.80 | $27.99 | $25.53 | 2,173,654 |
| 2016-05-11 | $28.39 | $28.66 | $27.94 | $27.95 | $25.49 | 2,303,519 |
| 2016-05-10 | $28.30 | $28.63 | $28.24 | $28.41 | $25.91 | 2,950,856 |
| 2016-05-09 | $28.29 | $28.62 | $28.17 | $28.18 | $25.70 | 3,182,465 |
| 2016-05-06 | $27.81 | $28.21 | $27.63 | $28.19 | $25.71 | 4,761,796 |
| 2016-05-05 | $27.99 | $28.19 | $27.68 | $27.89 | $25.44 | 4,408,929 |
| 2016-05-04 | $28.15 | $28.29 | $27.60 | $27.73 | $25.29 | 6,426,725 |
| 2016-05-03 | $28.42 | $28.59 | $27.74 | $28.43 | $25.93 | 3,586,234 |
| 2016-05-02 | $29.21 | $29.21 | $28.57 | $28.77 | $26.24 | 4,475,769 |
| 2016-04-29 | $29.74 | $29.94 | $28.52 | $28.97 | $26.42 | 6,997,287 |
| 2016-04-28 | $30.02 | $30.68 | $29.76 | $29.89 | $27.26 | 4,693,294 |
| 2016-04-27 | $29.67 | $31.14 | $29.47 | $30.34 | $27.61 | 12,537,101 |
| 2016-04-26 | $32.23 | $32.92 | $32.13 | $32.78 | $29.83 | 2,390,484 |
| 2016-04-25 | $32.38 | $32.38 | $31.88 | $32.22 | $29.32 | 1,469,161 |
| 2016-04-22 | $32.28 | $32.56 | $32.09 | $32.38 | $29.46 | 2,115,602 |
| 2016-04-21 | $32.31 | $32.63 | $32.09 | $32.29 | $29.38 | 1,467,350 |
| 2016-04-20 | $32.15 | $32.55 | $32.05 | $32.30 | $29.39 | 1,990,148 |
| 2016-04-19 | $32.22 | $32.60 | $31.81 | $32.15 | $29.25 | 2,643,665 |
| 2016-04-18 | $31.78 | $32.28 | $31.78 | $31.99 | $29.11 | 1,639,225 |
| 2016-04-15 | $31.99 | $32.04 | $31.53 | $32.00 | $29.12 | 2,003,961 |
| 2016-04-14 | $32.12 | $32.28 | $31.77 | $31.94 | $29.06 | 1,679,907 |
| 2016-04-13 | $31.49 | $32.24 | $31.32 | $32.11 | $29.22 | 3,105,878 |
| 2016-04-12 | $31.12 | $31.51 | $30.93 | $31.23 | $28.42 | 2,479,590 |
| 2016-04-11 | $31.17 | $31.60 | $31.02 | $31.11 | $28.31 | 2,315,447 |
| 2016-04-08 | $31.41 | $31.50 | $30.74 | $30.96 | $28.17 | 2,700,280 |
| 2016-04-07 | $31.75 | $31.80 | $30.98 | $31.14 | $28.34 | 4,379,051 |
| 2016-04-06 | $31.27 | $31.33 | $30.82 | $31.22 | $28.41 | 3,691,190 |
| 2016-04-05 | $31.14 | $31.51 | $30.81 | $31.25 | $28.44 | 4,906,217 |
| 2016-04-04 | $32.37 | $32.45 | $31.28 | $31.39 | $28.56 | 2,862,014 |
| 2016-04-01 | $32.67 | $32.83 | $32.22 | $32.49 | $29.56 | 2,197,631 |
| 2016-03-31 | $32.72 | $33.04 | $32.60 | $32.98 | $30.01 | 3,066,116 |
| 2016-03-30 | $32.86 | $33.33 | $32.57 | $32.77 | $29.82 | 2,150,149 |
| 2016-03-29 | $31.80 | $32.74 | $31.73 | $32.62 | $29.68 | 2,216,176 |
| 2016-03-28 | $32.18 | $32.27 | $31.86 | $32.00 | $29.12 | 1,514,247 |
| 2016-03-24 | $32.00 | $32.35 | $31.72 | $32.18 | $29.28 | 1,924,349 |
| 2016-03-23 | $32.67 | $32.73 | $32.20 | $32.21 | $29.31 | 2,421,835 |
| 2016-03-22 | $32.74 | $32.98 | $32.48 | $32.76 | $29.81 | 2,157,700 |
| 2016-03-21 | $32.25 | $32.91 | $32.23 | $32.79 | $29.84 | 2,294,693 |
| 2016-03-18 | $32.50 | $32.80 | $32.32 | $32.41 | $29.49 | 7,064,447 |
| 2016-03-17 | $32.82 | $33.11 | $32.55 | $32.56 | $29.63 | 3,717,243 |
| 2016-03-16 | $32.64 | $33.17 | $32.56 | $33.07 | $30.09 | 3,244,020 |
| 2016-03-15 | $32.26 | $32.78 | $31.93 | $32.73 | $29.78 | 3,032,286 |
| 2016-03-14 | $32.81 | $33.00 | $32.22 | $32.41 | $29.49 | 3,030,268 |
| 2016-03-11 | $32.22 | $33.04 | $32.01 | $33.03 | $30.05 | 2,999,337 |
| 2016-03-10 | $32.50 | $32.69 | $31.72 | $31.90 | $29.03 | 3,718,185 |
| 2016-03-09 | $32.45 | $32.79 | $32.31 | $32.47 | $29.55 | 2,832,255 |
| 2016-03-08 | $32.15 | $32.49 | $31.87 | $32.23 | $29.33 | 4,582,552 |
| 2016-03-07 | $32.25 | $32.69 | $32.22 | $32.47 | $29.55 | 3,000,608 |
| 2016-03-04 | $31.78 | $32.55 | $31.56 | $32.53 | $29.60 | 3,522,163 |
| 2016-03-03 | $31.28 | $32.17 | $31.11 | $32.07 | $29.18 | 3,604,062 |
| 2016-03-02 | $31.08 | $31.50 | $31.02 | $31.41 | $28.58 | 2,557,917 |
| 2016-03-01 | $30.67 | $31.29 | $30.60 | $31.23 | $28.42 | 3,138,354 |
| 2016-02-29 | $30.17 | $30.72 | $30.07 | $30.12 | $27.41 | 3,192,690 |
| 2016-02-26 | $30.16 | $30.50 | $29.83 | $30.25 | $27.53 | 3,214,645 |
| 2016-02-25 | $29.61 | $29.95 | $29.21 | $29.95 | $27.25 | 2,501,722 |
| 2016-02-24 | $29.27 | $29.51 | $28.54 | $29.42 | $26.77 | 3,500,577 |
| 2016-02-23 | $29.80 | $30.30 | $29.44 | $29.57 | $26.91 | 3,745,659 |
| 2016-02-22 | $29.92 | $30.29 | $29.49 | $29.90 | $27.21 | 3,647,466 |
| 2016-02-19 | $29.92 | $30.00 | $29.18 | $29.61 | $26.94 | 4,085,724 |
| 2016-02-18 | $30.81 | $31.00 | $30.11 | $30.23 | $27.51 | 2,575,577 |
| 2016-02-17 | $30.57 | $31.08 | $30.38 | $30.78 | $28.01 | 3,621,166 |
| 2016-02-16 | $30.13 | $30.40 | $29.41 | $30.35 | $27.62 | 4,665,484 |
| 2016-02-12 | $29.13 | $30.12 | $28.65 | $29.69 | $27.02 | 5,673,854 |
| 2016-02-11 | $27.98 | $29.08 | $27.70 | $28.61 | $26.03 | 4,447,422 |
| 2016-02-10 | $28.20 | $29.37 | $28.07 | $28.58 | $26.01 | 7,167,473 |
| 2016-02-09 | $27.23 | $28.68 | $26.32 | $27.45 | $24.98 | 8,545,858 |
| 2016-02-08 | $26.90 | $27.06 | $26.07 | $26.34 | $23.97 | 7,774,132 |
| 2016-02-05 | $27.60 | $28.33 | $27.12 | $27.19 | $24.74 | 4,327,412 |
| 2016-02-04 | $27.95 | $28.29 | $27.40 | $27.61 | $25.12 | 5,494,729 |
| 2016-02-03 | $28.70 | $28.83 | $26.63 | $27.91 | $25.40 | 5,353,212 |
| 2016-02-02 | $28.66 | $28.85 | $28.25 | $28.46 | $25.90 | 3,716,999 |
| 2016-02-01 | $28.26 | $29.15 | $27.83 | $28.96 | $26.35 | 4,894,668 |
| 2016-01-29 | $27.86 | $28.59 | $27.62 | $28.41 | $25.85 | 5,762,969 |
| 2016-01-28 | $29.08 | $29.39 | $27.71 | $27.76 | $25.26 | 4,341,866 |
| 2016-01-27 | $28.67 | $29.72 | $28.39 | $28.55 | $25.91 | 3,733,519 |
| 2016-01-26 | $28.02 | $29.09 | $27.82 | $28.79 | $26.13 | 3,580,154 |
| 2016-01-25 | $28.33 | $28.42 | $27.46 | $27.81 | $25.24 | 2,963,503 |
| 2016-01-22 | $28.56 | $29.50 | $27.83 | $28.49 | $25.86 | 5,837,693 |
| 2016-01-21 | $28.04 | $28.65 | $27.63 | $27.92 | $25.34 | 4,272,057 |
| 2016-01-20 | $26.97 | $28.44 | $26.47 | $27.93 | $25.35 | 5,274,843 |
| 2016-01-19 | $28.05 | $28.13 | $27.03 | $27.57 | $25.02 | 4,269,173 |
| 2016-01-15 | $27.48 | $27.75 | $27.01 | $27.55 | $25.01 | 4,200,447 |
| 2016-01-14 | $27.71 | $28.79 | $26.68 | $28.41 | $25.79 | 5,435,201 |
| 2016-01-13 | $29.28 | $29.44 | $27.48 | $27.69 | $25.13 | 6,345,810 |
| 2016-01-12 | $29.16 | $29.59 | $28.15 | $29.12 | $26.43 | 5,360,756 |
| 2016-01-11 | $28.39 | $28.72 | $27.95 | $28.59 | $25.95 | 4,805,876 |
| 2016-01-08 | $29.01 | $29.17 | $28.03 | $28.14 | $25.54 | 4,578,411 |
| 2016-01-07 | $29.53 | $29.76 | $28.56 | $28.71 | $26.06 | 4,364,512 |
| 2016-01-06 | $30.19 | $30.44 | $29.76 | $30.35 | $27.55 | 4,748,462 |
| 2016-01-05 | $31.97 | $32.02 | $30.65 | $30.70 | $27.86 | 4,883,989 |
| 2016-01-04 | $32.01 | $32.39 | $31.04 | $32.01 | $29.05 | 3,940,704 |
| 2015-12-31 | $33.17 | $33.23 | $32.56 | $32.67 | $29.65 | 2,095,397 |
| 2015-12-30 | $33.24 | $33.47 | $33.07 | $33.31 | $30.23 | 1,576,925 |
| 2015-12-29 | $32.89 | $33.43 | $32.88 | $33.26 | $30.19 | 1,657,227 |
| 2015-12-28 | $32.66 | $32.79 | $32.30 | $32.73 | $29.71 | 1,332,413 |
| 2015-12-24 | $32.98 | $33.25 | $32.65 | $32.80 | $29.77 | 852,826 |
| 2015-12-23 | $32.55 | $33.16 | $32.38 | $33.00 | $29.95 | 2,386,311 |
| 2015-12-22 | $32.13 | $32.31 | $31.57 | $32.29 | $29.31 | 2,752,595 |
| 2015-12-21 | $32.10 | $32.34 | $31.67 | $31.88 | $28.94 | 2,184,017 |
| 2015-12-18 | $32.47 | $32.59 | $31.83 | $31.87 | $28.93 | 8,378,203 |
| 2015-12-17 | $33.20 | $33.51 | $32.40 | $32.50 | $29.50 | 2,067,282 |
| 2015-12-16 | $32.99 | $33.41 | $32.66 | $33.33 | $30.25 | 2,718,941 |
| 2015-12-15 | $32.19 | $32.98 | $32.00 | $32.73 | $29.70 | 3,794,179 |
| 2015-12-14 | $32.29 | $32.30 | $31.16 | $31.78 | $28.84 | 4,179,653 |
| 2015-12-11 | $33.15 | $33.15 | $32.08 | $32.16 | $29.19 | 3,910,312 |
| 2015-12-10 | $33.15 | $34.19 | $33.05 | $33.41 | $30.32 | 2,430,110 |
| 2015-12-09 | $34.13 | $34.61 | $33.26 | $33.49 | $30.40 | 2,949,477 |
| 2015-12-08 | $34.04 | $34.36 | $33.65 | $34.27 | $31.10 | 1,966,811 |
| 2015-12-07 | $34.85 | $35.09 | $34.17 | $34.34 | $31.17 | 2,302,617 |
| 2015-12-04 | $34.52 | $35.02 | $34.37 | $34.88 | $31.66 | 2,328,677 |
| 2015-12-03 | $34.83 | $35.00 | $34.34 | $34.52 | $31.33 | 2,778,978 |
| 2015-12-02 | $35.12 | $35.30 | $34.59 | $34.85 | $31.63 | 3,313,132 |
| 2015-12-01 | $34.88 | $35.14 | $34.82 | $35.00 | $31.77 | 2,913,991 |
| 2015-11-30 | $34.90 | $35.04 | $34.72 | $34.88 | $31.66 | 2,224,585 |
| 2015-11-27 | $34.64 | $34.97 | $34.43 | $34.81 | $31.59 | 1,023,294 |
| 2015-11-25 | $34.45 | $34.85 | $34.37 | $34.62 | $31.42 | 1,589,020 |
| 2015-11-24 | $33.98 | $34.52 | $33.84 | $34.47 | $31.29 | 2,061,631 |
| 2015-11-23 | $34.10 | $34.64 | $33.97 | $34.08 | $30.93 | 2,606,654 |
| 2015-11-20 | $33.93 | $34.35 | $33.79 | $34.25 | $31.09 | 3,330,646 |
| 2015-11-19 | $33.34 | $34.01 | $33.34 | $33.81 | $30.69 | 2,974,075 |
| 2015-11-18 | $32.68 | $33.51 | $32.42 | $33.45 | $30.36 | 3,972,318 |
| 2015-11-17 | $32.48 | $33.49 | $32.35 | $32.49 | $29.49 | 3,694,829 |
| 2015-11-16 | $31.77 | $32.35 | $31.77 | $32.31 | $29.33 | 2,632,648 |
| 2015-11-13 | $32.31 | $32.65 | $31.72 | $31.89 | $28.94 | 3,355,369 |
| 2015-11-12 | $32.57 | $32.97 | $32.22 | $32.25 | $29.27 | 2,358,596 |
| 2015-11-11 | $32.57 | $33.04 | $32.36 | $32.77 | $29.74 | 2,489,522 |
| 2015-11-10 | $32.64 | $32.70 | $31.83 | $32.44 | $29.44 | 3,130,607 |
| 2015-11-09 | $33.05 | $33.14 | $32.43 | $32.55 | $29.54 | 2,338,824 |
| 2015-11-06 | $32.76 | $33.18 | $32.55 | $32.98 | $29.93 | 2,594,008 |
| 2015-11-05 | $32.92 | $33.16 | $32.65 | $32.71 | $29.69 | 2,557,201 |
| 2015-11-04 | $33.39 | $33.60 | $32.81 | $32.91 | $29.87 | 3,007,932 |
| 2015-11-03 | $33.56 | $33.75 | $33.09 | $33.27 | $30.20 | 2,896,530 |
| 2015-11-02 | $32.84 | $33.75 | $32.84 | $33.49 | $30.40 | 5,132,420 |
| 2015-10-30 | $31.79 | $33.42 | $31.52 | $32.84 | $29.81 | 4,523,194 |
| 2015-10-29 | $33.32 | $33.35 | $30.53 | $31.79 | $28.85 | 6,568,899 |
| 2015-10-28 | $32.55 | $33.42 | $31.97 | $33.40 | $30.25 | 5,293,820 |
| 2015-10-27 | $32.80 | $33.17 | $32.36 | $32.47 | $29.41 | 3,638,348 |
| 2015-10-26 | $33.04 | $33.25 | $32.84 | $33.13 | $30.00 | 2,235,810 |
| 2015-10-23 | $32.83 | $33.22 | $32.81 | $32.97 | $29.86 | 3,382,139 |
| 2015-10-22 | $32.81 | $32.91 | $32.33 | $32.57 | $29.50 | 2,625,486 |
| 2015-10-21 | $32.50 | $33.02 | $32.41 | $32.49 | $29.42 | 2,684,827 |
| 2015-10-20 | $31.30 | $32.71 | $31.13 | $32.58 | $29.51 | 2,577,386 |
| 2015-10-19 | $32.58 | $32.62 | $32.12 | $32.30 | $29.25 | 2,169,786 |
| 2015-10-16 | $32.39 | $32.72 | $31.92 | $32.68 | $29.60 | 2,375,478 |
| 2015-10-15 | $32.03 | $32.40 | $31.77 | $32.37 | $29.32 | 2,632,144 |
| 2015-10-14 | $31.75 | $32.09 | $31.64 | $32.00 | $28.98 | 3,936,481 |
| 2015-10-13 | $31.62 | $32.29 | $31.50 | $31.65 | $28.66 | 2,704,454 |
| 2015-10-12 | $31.96 | $32.20 | $31.74 | $31.78 | $28.78 | 2,193,699 |
| 2015-10-09 | $31.90 | $32.29 | $31.75 | $31.88 | $28.87 | 2,309,608 |
| 2015-10-08 | $31.07 | $31.96 | $31.07 | $31.82 | $28.82 | 2,819,745 |
| 2015-10-07 | $30.60 | $31.53 | $30.51 | $31.23 | $28.28 | 3,504,387 |
| 2015-10-06 | $30.04 | $30.63 | $29.68 | $30.39 | $27.52 | 3,149,127 |
| 2015-10-05 | $29.42 | $30.31 | $29.27 | $30.23 | $27.38 | 2,985,482 |
| 2015-10-02 | $28.82 | $29.39 | $28.61 | $29.23 | $26.47 | 3,157,051 |
| 2015-10-01 | $29.58 | $29.89 | $28.87 | $29.42 | $26.64 | 3,672,340 |
| 2015-09-30 | $28.70 | $29.45 | $28.59 | $29.33 | $26.56 | 3,847,028 |
| 2015-09-29 | $28.10 | $28.67 | $27.99 | $28.32 | $25.65 | 2,881,543 |
| 2015-09-28 | $29.48 | $29.75 | $28.29 | $28.37 | $25.69 | 3,175,085 |
| 2015-09-25 | $29.46 | $29.98 | $29.26 | $29.73 | $26.92 | 3,449,972 |
| 2015-09-24 | $29.28 | $29.39 | $28.34 | $29.19 | $26.44 | 2,869,108 |
| 2015-09-23 | $29.56 | $29.66 | $29.02 | $29.57 | $26.78 | 3,046,302 |
| 2015-09-22 | $30.12 | $30.34 | $29.24 | $29.56 | $26.77 | 3,745,019 |
| 2015-09-21 | $30.46 | $30.98 | $30.21 | $30.68 | $27.79 | 1,949,741 |
| 2015-09-18 | $30.71 | $30.79 | $30.25 | $30.46 | $27.59 | 3,773,780 |
| 2015-09-17 | $30.80 | $31.62 | $30.66 | $31.10 | $28.17 | 3,008,602 |
| 2015-09-16 | $29.64 | $30.95 | $29.46 | $30.90 | $27.98 | 3,745,852 |
| 2015-09-15 | $29.47 | $29.79 | $29.00 | $29.64 | $26.84 | 3,364,761 |
| 2015-09-14 | $29.60 | $29.68 | $29.11 | $29.31 | $26.54 | 2,512,491 |
| 2015-09-11 | $29.77 | $29.85 | $29.03 | $29.58 | $26.79 | 2,794,384 |
| 2015-09-10 | $29.73 | $30.18 | $29.60 | $29.92 | $27.10 | 3,132,349 |
| 2015-09-09 | $30.37 | $30.63 | $29.82 | $29.89 | $27.07 | 3,306,430 |
| 2015-09-08 | $29.93 | $30.28 | $29.70 | $30.09 | $27.25 | 2,942,817 |
Goodyear Tire & Rubber Company (GT) News Headlines
.jpg)
.jpg)
.jpg)
Recent Goodyear Tire & Rubber Company (GT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Goodyear Tire & Rubber Company (GT) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |