Hewlett Packard Enterprise Company (HPE) Exchange: NYSE
Data as of April 26, 2024
$17.17 ($0.20) 1.18%
Hewlett Packard Enterprise Company - Daily Information
Click for more stock information on Hewlett Packard Enterprise Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.00 |
| Previous Close | $17.17 |
| High | $17.28 |
| Low | $16.88 |
| Adjusted Open | $17.00 |
| Previous Adjusted Close | $17.17 |
| Adjusted High | $17.28 |
| Adjusted Low | $16.88 |
About Hewlett Packard Enterprise Company (HPE)
Hewlett Packard Enterprise Company (HPE) is a global technology leader dedicated to helping its customers accelerate their digital transformation journeys. Founded in 2015, HPE specializes in advanced technology solutions and services, from servers and storage to cloud, hybrid IT and AI/analytics. With a worldwide presence, HPE services customers in every continent and country around the globe, providing them with critical and innovative products and services that optimize performance, improve user experiences and drive efficiency. HPE has grown significantly since its inception, expanding into new markets and forming strategic partnerships with major tech companies worldwide, such as Intel and Microsoft. Their relentless drive for innovation and customer success has enabled HPE to remain one of the leaders in the tech industry.
Invest in Hewlett Packard Enterprise Company (HPE)
Historical Stock Data for Hewlett Packard Enterprise Company (HPE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $17.00 | $17.28 | $16.88 | $17.17 | $17.17 | 9,189,320 |
| 2024-04-25 | $16.82 | $17.06 | $16.78 | $16.97 | $16.97 | 8,383,030 |
| 2024-04-24 | $16.93 | $17.05 | $16.79 | $16.93 | $16.93 | 10,856,006 |
| 2024-04-23 | $16.76 | $16.96 | $16.73 | $16.83 | $16.83 | 9,110,483 |
| 2024-04-22 | $16.94 | $16.98 | $16.65 | $16.83 | $16.83 | 8,508,491 |
| 2024-04-19 | $17.02 | $17.23 | $16.69 | $16.79 | $16.79 | 12,486,549 |
| 2024-04-18 | $17.09 | $17.12 | $16.85 | $17.04 | $17.04 | 12,392,469 |
| 2024-04-17 | $17.25 | $17.49 | $17.01 | $17.03 | $17.03 | 11,256,026 |
| 2024-04-16 | $17.33 | $17.38 | $16.91 | $17.14 | $17.14 | 11,214,438 |
| 2024-04-15 | $17.70 | $17.81 | $17.20 | $17.26 | $17.26 | 17,413,767 |
| 2024-04-12 | $17.73 | $17.91 | $17.39 | $17.42 | $17.42 | 14,035,134 |
| 2024-04-11 | $17.98 | $18.06 | $17.64 | $17.94 | $17.94 | 11,099,634 |
| 2024-04-10 | $17.80 | $18.07 | $17.72 | $18.00 | $18.00 | 16,226,385 |
| 2024-04-09 | $18.21 | $18.25 | $17.88 | $18.02 | $18.02 | 10,633,165 |
| 2024-04-08 | $18.21 | $18.42 | $18.11 | $18.14 | $18.14 | 10,670,441 |
| 2024-04-05 | $17.89 | $18.12 | $17.72 | $18.00 | $18.00 | 13,148,045 |
| 2024-04-04 | $18.50 | $18.76 | $17.88 | $17.94 | $17.94 | 17,565,204 |
| 2024-04-03 | $17.67 | $18.39 | $17.65 | $18.19 | $18.19 | 26,904,070 |
| 2024-04-02 | $17.75 | $17.82 | $17.55 | $17.70 | $17.70 | 9,358,789 |
| 2024-04-01 | $17.68 | $18.02 | $17.62 | $17.94 | $17.94 | 9,671,863 |
| 2024-03-28 | $17.74 | $17.86 | $17.69 | $17.73 | $17.73 | 9,155,510 |
| 2024-03-27 | $17.77 | $17.80 | $17.41 | $17.67 | $17.67 | 9,727,136 |
| 2024-03-26 | $17.51 | $17.84 | $17.45 | $17.69 | $17.69 | 14,285,237 |
| 2024-03-25 | $17.25 | $17.63 | $17.21 | $17.42 | $17.42 | 16,167,249 |
| 2024-03-22 | $17.21 | $17.61 | $17.21 | $17.37 | $17.37 | 9,279,486 |
| 2024-03-21 | $17.17 | $17.41 | $17.05 | $17.21 | $17.21 | 12,914,779 |
| 2024-03-20 | $16.67 | $16.94 | $16.50 | $16.93 | $16.93 | 17,508,407 |
| 2024-03-19 | $16.95 | $17.02 | $16.72 | $16.78 | $16.78 | 12,177,996 |
| 2024-03-18 | $16.94 | $17.19 | $16.79 | $17.06 | $17.06 | 22,137,559 |
| 2024-03-15 | $17.30 | $17.42 | $16.70 | $16.73 | $16.73 | 41,144,429 |
| 2024-03-14 | $17.70 | $17.70 | $17.38 | $17.53 | $17.53 | 15,773,719 |
| 2024-03-13 | $18.02 | $18.06 | $17.61 | $17.90 | $17.90 | 17,412,150 |
| 2024-03-12 | $18.52 | $19.15 | $18.04 | $18.05 | $18.05 | 33,367,832 |
| 2024-03-11 | $17.72 | $18.27 | $17.63 | $18.04 | $18.04 | 19,093,468 |
| 2024-03-08 | $18.63 | $18.69 | $17.96 | $17.99 | $17.99 | 21,698,029 |
| 2024-03-07 | $18.79 | $18.83 | $17.72 | $18.18 | $18.18 | 29,773,675 |
| 2024-03-06 | $18.35 | $20.07 | $18.34 | $18.77 | $18.77 | 51,250,908 |
| 2024-03-05 | $17.01 | $18.19 | $17.01 | $18.10 | $18.10 | 44,150,241 |
| 2024-03-04 | $15.81 | $17.31 | $15.76 | $17.15 | $17.15 | 41,177,721 |
| 2024-03-01 | $14.53 | $15.70 | $14.47 | $15.56 | $15.56 | 34,153,731 |
| 2024-02-29 | $15.00 | $15.26 | $15.00 | $15.23 | $15.23 | 27,341,822 |
| 2024-02-28 | $14.84 | $15.06 | $14.78 | $14.86 | $14.86 | 9,910,174 |
| 2024-02-27 | $15.01 | $15.08 | $14.83 | $14.89 | $14.89 | 9,432,125 |
| 2024-02-26 | $15.09 | $15.14 | $14.87 | $14.93 | $14.93 | 14,869,487 |
| 2024-02-23 | $15.11 | $15.23 | $15.04 | $15.11 | $15.11 | 8,561,033 |
| 2024-02-22 | $15.04 | $15.18 | $14.93 | $15.07 | $15.07 | 10,462,427 |
| 2024-02-21 | $14.90 | $14.99 | $14.76 | $14.91 | $14.91 | 8,118,702 |
| 2024-02-20 | $14.85 | $15.09 | $14.80 | $15.01 | $15.01 | 9,652,688 |
| 2024-02-16 | $15.19 | $15.25 | $14.91 | $14.93 | $14.93 | 10,076,674 |
| 2024-02-15 | $15.22 | $15.29 | $15.07 | $15.26 | $15.26 | 9,556,167 |
| 2024-02-14 | $15.38 | $15.46 | $15.12 | $15.23 | $15.23 | 10,443,684 |
| 2024-02-13 | $15.26 | $15.32 | $15.09 | $15.23 | $15.23 | 7,130,616 |
| 2024-02-12 | $15.48 | $15.75 | $15.46 | $15.61 | $15.61 | 6,361,472 |
| 2024-02-09 | $15.45 | $15.55 | $15.37 | $15.48 | $15.48 | 6,572,344 |
| 2024-02-08 | $15.26 | $15.52 | $15.21 | $15.50 | $15.50 | 8,059,718 |
| 2024-02-07 | $15.33 | $15.37 | $15.08 | $15.26 | $15.26 | 11,377,756 |
| 2024-02-06 | $15.27 | $15.50 | $15.26 | $15.28 | $15.28 | 9,909,093 |
| 2024-02-05 | $15.30 | $15.37 | $15.22 | $15.28 | $15.28 | 8,563,349 |
| 2024-02-02 | $15.33 | $15.53 | $15.14 | $15.41 | $15.41 | 7,301,443 |
| 2024-02-01 | $15.34 | $15.38 | $15.13 | $15.36 | $15.36 | 7,500,871 |
| 2024-01-31 | $15.66 | $15.67 | $15.09 | $15.29 | $15.29 | 15,595,353 |
| 2024-01-30 | $15.97 | $15.99 | $15.75 | $15.89 | $15.89 | 6,540,613 |
| 2024-01-29 | $15.74 | $15.83 | $15.64 | $15.80 | $15.80 | 7,291,401 |
| 2024-01-26 | $15.90 | $15.95 | $15.71 | $15.84 | $15.84 | 6,099,498 |
| 2024-01-25 | $15.91 | $16.04 | $15.82 | $15.92 | $15.92 | 11,243,786 |
| 2024-01-24 | $15.63 | $15.99 | $15.57 | $15.76 | $15.76 | 11,141,628 |
| 2024-01-23 | $15.63 | $15.70 | $15.46 | $15.50 | $15.50 | 8,726,735 |
| 2024-01-22 | $15.48 | $15.62 | $15.40 | $15.50 | $15.50 | 9,414,415 |
| 2024-01-19 | $15.03 | $15.43 | $14.93 | $15.37 | $15.37 | 13,251,814 |
| 2024-01-18 | $15.06 | $15.12 | $14.70 | $14.96 | $14.96 | 15,106,159 |
| 2024-01-17 | $15.15 | $15.20 | $14.91 | $15.04 | $15.04 | 13,466,782 |
| 2024-01-16 | $15.55 | $15.62 | $15.16 | $15.31 | $15.31 | 19,468,277 |
| 2024-01-12 | $16.42 | $16.47 | $15.84 | $15.89 | $15.89 | 13,180,413 |
| 2024-01-11 | $16.39 | $16.50 | $16.23 | $16.37 | $16.37 | 13,319,429 |
| 2024-01-10 | $16.11 | $16.47 | $16.01 | $16.43 | $16.43 | 23,542,037 |
| 2024-01-09 | $16.60 | $16.88 | $16.11 | $16.14 | $16.14 | 35,499,386 |
| 2024-01-08 | $17.20 | $17.80 | $17.17 | $17.72 | $17.72 | 11,781,992 |
| 2024-01-05 | $16.95 | $17.39 | $16.93 | $17.17 | $17.17 | 13,444,237 |
| 2024-01-04 | $17.04 | $17.25 | $16.97 | $17.00 | $17.00 | 13,254,990 |
| 2024-01-03 | $16.80 | $17.20 | $16.74 | $17.04 | $17.04 | 10,331,288 |
| 2024-01-02 | $16.87 | $17.01 | $16.72 | $16.93 | $16.93 | 7,856,929 |
| 2023-12-29 | $17.15 | $17.19 | $16.90 | $16.98 | $16.98 | 6,026,869 |
| 2023-12-28 | $17.10 | $17.19 | $17.07 | $17.17 | $17.17 | 4,684,915 |
| 2023-12-27 | $17.27 | $17.28 | $17.01 | $17.09 | $17.09 | 5,226,723 |
| 2023-12-26 | $17.08 | $17.29 | $17.05 | $17.23 | $17.23 | 4,857,094 |
| 2023-12-22 | $17.05 | $17.20 | $16.98 | $17.09 | $17.09 | 6,112,606 |
| 2023-12-21 | $16.90 | $17.01 | $16.72 | $17.00 | $17.00 | 7,160,760 |
| 2023-12-20 | $16.87 | $17.05 | $16.74 | $16.74 | $16.74 | 7,572,415 |
| 2023-12-19 | $16.88 | $16.92 | $16.76 | $16.83 | $16.83 | 8,317,044 |
| 2023-12-18 | $16.78 | $16.83 | $16.56 | $16.79 | $16.79 | 12,793,932 |
| 2023-12-15 | $16.88 | $16.94 | $16.61 | $16.72 | $16.72 | 21,855,031 |
| 2023-12-14 | $16.70 | $17.18 | $16.70 | $17.06 | $17.06 | 20,993,605 |
| 2023-12-13 | $16.37 | $16.65 | $16.28 | $16.58 | $16.58 | 10,730,649 |
| 2023-12-12 | $16.05 | $16.49 | $16.05 | $16.37 | $16.37 | 16,224,600 |
| 2023-12-11 | $16.22 | $16.71 | $16.22 | $16.66 | $16.53 | 13,978,452 |
| 2023-12-08 | $16.11 | $16.40 | $16.09 | $16.22 | $16.09 | 11,901,285 |
| 2023-12-07 | $15.91 | $16.13 | $15.70 | $16.12 | $15.99 | 19,474,013 |
| 2023-12-06 | $16.12 | $16.21 | $15.81 | $15.88 | $15.75 | 13,106,937 |
| 2023-12-05 | $16.43 | $16.43 | $16.04 | $16.08 | $15.95 | 15,550,103 |
| 2023-12-04 | $16.75 | $16.87 | $16.50 | $16.54 | $16.41 | 14,150,145 |
| 2023-12-01 | $16.79 | $17.14 | $16.65 | $16.89 | $16.76 | 14,836,975 |
| 2023-11-30 | $16.84 | $17.05 | $16.71 | $16.91 | $16.78 | 24,721,682 |
| 2023-11-29 | $16.23 | $16.90 | $15.79 | $16.52 | $16.39 | 21,648,338 |
| 2023-11-28 | $15.57 | $15.62 | $15.45 | $15.52 | $15.40 | 14,386,249 |
| 2023-11-27 | $15.73 | $15.78 | $15.57 | $15.60 | $15.48 | 11,202,051 |
| 2023-11-24 | $15.85 | $15.92 | $15.75 | $15.83 | $15.83 | 3,788,786 |
| 2023-11-22 | $15.75 | $15.88 | $15.68 | $15.78 | $15.78 | 11,394,934 |
| 2023-11-21 | $15.79 | $15.82 | $15.56 | $15.62 | $15.62 | 8,598,070 |
| 2023-11-20 | $15.88 | $15.96 | $15.79 | $15.83 | $15.83 | 7,487,012 |
| 2023-11-17 | $15.87 | $15.99 | $15.81 | $15.93 | $15.93 | 8,801,041 |
| 2023-11-16 | $16.26 | $16.31 | $15.63 | $15.74 | $15.74 | 11,587,460 |
| 2023-11-15 | $16.48 | $16.68 | $16.42 | $16.45 | $16.45 | 8,330,621 |
| 2023-11-14 | $16.24 | $16.50 | $16.13 | $16.42 | $16.42 | 9,884,836 |
| 2023-11-13 | $15.83 | $16.03 | $15.76 | $16.00 | $16.00 | 11,143,945 |
| 2023-11-10 | $15.71 | $15.99 | $15.61 | $15.96 | $15.96 | 5,800,126 |
| 2023-11-09 | $15.76 | $15.85 | $15.59 | $15.62 | $15.62 | 6,963,314 |
| 2023-11-08 | $15.75 | $15.83 | $15.60 | $15.74 | $15.74 | 7,087,550 |
| 2023-11-07 | $15.80 | $15.93 | $15.71 | $15.75 | $15.75 | 6,177,092 |
| 2023-11-06 | $15.92 | $16.00 | $15.77 | $15.91 | $15.91 | 6,377,702 |
| 2023-11-03 | $15.81 | $16.00 | $15.79 | $15.93 | $15.93 | 6,825,608 |
| 2023-11-02 | $15.71 | $15.75 | $15.48 | $15.59 | $15.59 | 9,592,262 |
| 2023-11-01 | $15.40 | $15.53 | $15.35 | $15.53 | $15.53 | 7,754,631 |
| 2023-10-31 | $15.29 | $15.39 | $15.19 | $15.38 | $15.38 | 7,910,863 |
| 2023-10-30 | $15.36 | $15.41 | $15.16 | $15.30 | $15.30 | 8,330,378 |
| 2023-10-27 | $15.20 | $15.44 | $15.13 | $15.21 | $15.21 | 8,998,616 |
| 2023-10-26 | $15.11 | $15.29 | $14.96 | $15.13 | $15.13 | 10,747,285 |
| 2023-10-25 | $15.28 | $15.32 | $15.10 | $15.14 | $15.14 | 8,291,335 |
| 2023-10-24 | $15.29 | $15.41 | $15.18 | $15.29 | $15.29 | 8,708,546 |
| 2023-10-23 | $15.18 | $15.36 | $15.10 | $15.20 | $15.20 | 13,468,356 |
| 2023-10-20 | $15.94 | $16.11 | $14.92 | $15.23 | $15.23 | 24,589,432 |
| 2023-10-19 | $16.73 | $16.78 | $16.24 | $16.30 | $16.30 | 11,470,972 |
| 2023-10-18 | $16.85 | $16.96 | $16.62 | $16.68 | $16.68 | 7,528,111 |
| 2023-10-17 | $16.96 | $17.13 | $16.85 | $16.98 | $16.98 | 7,374,701 |
| 2023-10-16 | $16.63 | $17.18 | $16.59 | $17.11 | $17.11 | 13,079,562 |
| 2023-10-13 | $16.96 | $17.05 | $16.47 | $16.48 | $16.48 | 8,562,567 |
| 2023-10-12 | $17.17 | $17.20 | $16.78 | $16.95 | $16.95 | 10,252,308 |
| 2023-10-11 | $16.98 | $17.29 | $16.97 | $17.16 | $17.16 | 6,984,664 |
| 2023-10-10 | $16.91 | $17.19 | $16.88 | $16.93 | $16.93 | 8,903,332 |
| 2023-10-09 | $16.73 | $16.98 | $16.59 | $16.85 | $16.85 | 7,809,947 |
| 2023-10-06 | $16.74 | $16.97 | $16.58 | $16.83 | $16.83 | 9,281,578 |
| 2023-10-05 | $16.91 | $17.04 | $16.62 | $16.79 | $16.79 | 6,220,301 |
| 2023-10-04 | $16.97 | $17.03 | $16.78 | $17.01 | $17.01 | 4,885,165 |
| 2023-10-03 | $17.21 | $17.37 | $16.75 | $16.93 | $16.93 | 7,283,351 |
| 2023-10-02 | $17.40 | $17.59 | $17.35 | $17.44 | $17.44 | 8,931,964 |
| 2023-09-29 | $17.66 | $17.73 | $17.26 | $17.37 | $17.37 | 10,205,960 |
| 2023-09-28 | $17.12 | $17.75 | $17.12 | $17.63 | $17.63 | 13,325,357 |
| 2023-09-27 | $16.95 | $17.32 | $16.82 | $17.07 | $17.07 | 12,134,685 |
| 2023-09-26 | $16.81 | $16.93 | $16.73 | $16.78 | $16.78 | 9,485,620 |
| 2023-09-25 | $16.89 | $17.11 | $16.87 | $16.97 | $16.97 | 8,973,597 |
| 2023-09-22 | $16.98 | $17.10 | $16.85 | $17.02 | $17.02 | 5,133,584 |
| 2023-09-21 | $16.96 | $17.07 | $16.88 | $16.98 | $16.98 | 8,319,048 |
| 2023-09-20 | $17.32 | $17.40 | $17.07 | $17.10 | $17.10 | 8,009,430 |
| 2023-09-19 | $17.05 | $17.17 | $17.00 | $17.07 | $17.07 | 7,622,104 |
| 2023-09-18 | $16.98 | $17.04 | $16.79 | $17.00 | $17.00 | 8,844,003 |
| 2023-09-15 | $17.12 | $17.28 | $16.87 | $17.07 | $17.07 | 18,972,694 |
| 2023-09-14 | $16.99 | $17.23 | $16.92 | $17.21 | $17.21 | 8,724,507 |
| 2023-09-13 | $17.02 | $17.09 | $16.76 | $16.77 | $16.77 | 9,633,415 |
| 2023-09-12 | $17.03 | $17.18 | $16.95 | $17.08 | $17.08 | 10,847,905 |
| 2023-09-11 | $17.43 | $17.54 | $17.15 | $17.23 | $17.23 | 10,386,963 |
| 2023-09-08 | $17.30 | $17.41 | $17.29 | $17.34 | $17.34 | 6,767,267 |
| 2023-09-07 | $17.51 | $17.57 | $17.28 | $17.29 | $17.29 | 13,845,464 |
| 2023-09-06 | $17.64 | $17.92 | $17.55 | $17.75 | $17.75 | 10,493,799 |
| 2023-09-05 | $17.94 | $18.10 | $17.80 | $17.81 | $17.81 | 10,505,017 |
| 2023-09-01 | $17.21 | $18.02 | $17.19 | $17.98 | $17.98 | 19,826,113 |
| 2023-08-31 | $17.45 | $17.50 | $16.85 | $16.99 | $16.99 | 17,274,394 |
| 2023-08-30 | $16.38 | $17.44 | $16.20 | $17.36 | $17.36 | 13,990,557 |
| 2023-08-29 | $16.82 | $16.96 | $16.67 | $16.84 | $16.84 | 10,459,142 |
| 2023-08-28 | $16.75 | $16.92 | $16.66 | $16.79 | $16.79 | 11,524,806 |
| 2023-08-25 | $16.74 | $16.80 | $16.45 | $16.62 | $16.62 | 9,311,963 |
| 2023-08-24 | $17.08 | $17.15 | $16.69 | $16.70 | $16.70 | 11,635,723 |
| 2023-08-23 | $16.81 | $17.07 | $16.77 | $17.02 | $17.02 | 8,446,179 |
| 2023-08-22 | $17.07 | $17.12 | $16.77 | $16.79 | $16.79 | 10,569,442 |
| 2023-08-21 | $17.01 | $17.12 | $16.88 | $17.04 | $17.04 | 8,775,978 |
| 2023-08-18 | $16.76 | $17.13 | $16.75 | $17.00 | $17.00 | 8,832,857 |
| 2023-08-17 | $17.16 | $17.24 | $16.88 | $16.97 | $16.97 | 12,958,693 |
| 2023-08-16 | $17.22 | $17.31 | $17.02 | $17.04 | $17.04 | 9,419,060 |
| 2023-08-15 | $17.47 | $17.63 | $17.30 | $17.30 | $17.30 | 7,659,603 |
| 2023-08-14 | $17.50 | $17.64 | $17.36 | $17.60 | $17.60 | 10,801,932 |
| 2023-08-11 | $17.54 | $17.66 | $17.48 | $17.60 | $17.60 | 11,611,268 |
| 2023-08-10 | $17.79 | $17.90 | $17.54 | $17.62 | $17.62 | 17,531,517 |
| 2023-08-09 | $18.03 | $18.08 | $17.47 | $17.68 | $17.68 | 16,237,898 |
| 2023-08-08 | $17.39 | $18.14 | $17.20 | $18.07 | $18.07 | 22,140,604 |
| 2023-08-07 | $17.48 | $17.66 | $17.36 | $17.55 | $17.55 | 10,511,088 |
| 2023-08-04 | $17.30 | $17.60 | $17.17 | $17.37 | $17.37 | 11,892,554 |
| 2023-08-03 | $17.10 | $17.42 | $16.92 | $17.32 | $17.32 | 9,536,262 |
| 2023-08-02 | $17.22 | $17.52 | $17.17 | $17.24 | $17.24 | 10,628,888 |
| 2023-08-01 | $17.41 | $17.47 | $17.22 | $17.41 | $17.41 | 10,137,971 |
| 2023-07-31 | $17.23 | $17.43 | $17.22 | $17.38 | $17.38 | 7,359,540 |
| 2023-07-28 | $17.56 | $17.63 | $17.26 | $17.26 | $17.26 | 9,010,947 |
| 2023-07-27 | $17.66 | $17.74 | $17.31 | $17.36 | $17.36 | 8,697,639 |
| 2023-07-26 | $17.56 | $17.72 | $17.42 | $17.45 | $17.45 | 11,314,841 |
| 2023-07-25 | $17.41 | $17.69 | $17.31 | $17.59 | $17.59 | 11,177,540 |
| 2023-07-24 | $17.48 | $17.65 | $17.23 | $17.35 | $17.35 | 11,108,226 |
| 2023-07-21 | $17.28 | $17.37 | $17.17 | $17.26 | $17.26 | 12,403,948 |
| 2023-07-20 | $17.30 | $17.37 | $17.05 | $17.20 | $17.20 | 11,782,287 |
| 2023-07-19 | $17.51 | $17.64 | $17.21 | $17.27 | $17.27 | 13,068,669 |
| 2023-07-18 | $17.00 | $17.51 | $16.96 | $17.46 | $17.46 | 13,473,987 |
| 2023-07-17 | $16.77 | $17.17 | $16.72 | $17.05 | $17.05 | 9,156,581 |
| 2023-07-14 | $17.22 | $17.27 | $16.79 | $16.87 | $16.87 | 8,694,630 |
| 2023-07-13 | $17.16 | $17.38 | $17.15 | $17.32 | $17.32 | 8,494,022 |
| 2023-07-12 | $17.50 | $17.52 | $17.05 | $17.08 | $17.08 | 9,331,967 |
| 2023-07-11 | $17.00 | $17.34 | $17.00 | $17.33 | $17.33 | 9,630,080 |
| 2023-07-10 | $16.77 | $17.08 | $16.76 | $16.99 | $16.99 | 10,130,163 |
| 2023-07-07 | $16.71 | $17.09 | $16.67 | $16.87 | $16.87 | 12,653,086 |
| 2023-07-06 | $16.47 | $16.68 | $16.42 | $16.66 | $16.66 | 8,331,014 |
| 2023-07-05 | $16.54 | $16.78 | $16.42 | $16.67 | $16.67 | 7,634,812 |
| 2023-07-03 | $16.73 | $16.78 | $16.62 | $16.71 | $16.71 | 4,107,174 |
| 2023-06-30 | $16.71 | $16.89 | $16.71 | $16.80 | $16.80 | 9,763,619 |
| 2023-06-29 | $16.40 | $16.73 | $16.40 | $16.65 | $16.65 | 8,780,022 |
| 2023-06-28 | $16.38 | $16.45 | $16.24 | $16.36 | $16.36 | 7,318,363 |
| 2023-06-27 | $16.40 | $16.56 | $16.33 | $16.43 | $16.43 | 10,439,466 |
| 2023-06-26 | $16.61 | $16.72 | $16.38 | $16.39 | $16.39 | 10,100,733 |
| 2023-06-23 | $16.60 | $16.67 | $16.49 | $16.52 | $16.52 | 13,221,098 |
| 2023-06-22 | $16.86 | $16.99 | $16.61 | $16.78 | $16.78 | 14,554,533 |
| 2023-06-21 | $17.08 | $17.42 | $16.79 | $16.82 | $16.82 | 12,830,133 |
| 2023-06-20 | $17.44 | $17.47 | $16.91 | $17.01 | $17.01 | 19,374,464 |
| 2023-06-16 | $17.49 | $17.74 | $17.28 | $17.57 | $17.57 | 24,486,828 |
| 2023-06-15 | $16.75 | $17.50 | $16.74 | $17.45 | $17.45 | 24,260,739 |
| 2023-06-14 | $16.50 | $17.00 | $16.50 | $16.81 | $16.81 | 15,014,490 |
| 2023-06-13 | $16.31 | $16.70 | $16.30 | $16.64 | $16.52 | 17,875,127 |
| 2023-06-12 | $15.78 | $16.28 | $15.78 | $16.28 | $16.16 | 14,149,770 |
| 2023-06-09 | $15.87 | $16.00 | $15.78 | $15.79 | $15.68 | 7,748,767 |
| 2023-06-08 | $15.76 | $15.84 | $15.61 | $15.80 | $15.69 | 12,074,095 |
| 2023-06-07 | $15.45 | $15.80 | $15.39 | $15.76 | $15.65 | 14,615,526 |
| 2023-06-06 | $14.96 | $15.41 | $14.95 | $15.34 | $15.23 | 12,038,798 |
| 2023-06-05 | $15.23 | $15.27 | $14.99 | $15.02 | $14.91 | 16,808,448 |
| 2023-06-02 | $14.77 | $15.31 | $14.58 | $15.24 | $15.13 | 20,040,279 |
| 2023-06-01 | $14.50 | $14.98 | $14.43 | $14.67 | $14.67 | 26,089,512 |
| 2023-05-31 | $13.86 | $14.64 | $13.79 | $14.42 | $14.42 | 30,896,569 |
| 2023-05-30 | $15.57 | $15.74 | $15.50 | $15.52 | $15.52 | 20,688,648 |
| 2023-05-26 | $14.90 | $15.46 | $14.74 | $15.34 | $15.34 | 22,103,060 |
| 2023-05-25 | $14.26 | $14.73 | $14.25 | $14.67 | $14.67 | 11,132,940 |
| 2023-05-24 | $14.32 | $14.32 | $14.03 | $14.16 | $14.16 | 10,807,782 |
| 2023-05-23 | $14.45 | $14.71 | $14.38 | $14.38 | $14.38 | 15,995,168 |
| 2023-05-22 | $14.37 | $14.51 | $14.29 | $14.45 | $14.45 | 11,604,547 |
| 2023-05-19 | $14.50 | $14.50 | $14.32 | $14.33 | $14.33 | 17,190,419 |
| 2023-05-18 | $14.26 | $14.46 | $14.20 | $14.41 | $14.41 | 17,834,463 |
| 2023-05-17 | $14.15 | $14.43 | $14.08 | $14.31 | $14.31 | 10,489,440 |
| 2023-05-16 | $14.25 | $14.31 | $13.96 | $14.04 | $14.04 | 15,408,984 |
| 2023-05-15 | $13.89 | $14.31 | $13.81 | $14.29 | $14.29 | 11,484,467 |
| 2023-05-12 | $13.85 | $13.91 | $13.71 | $13.83 | $13.83 | 14,413,311 |
| 2023-05-11 | $14.03 | $14.03 | $13.70 | $13.78 | $13.78 | 16,141,910 |
| 2023-05-10 | $14.21 | $14.33 | $13.92 | $14.09 | $14.09 | 8,438,131 |
| 2023-05-09 | $14.07 | $14.18 | $14.01 | $14.16 | $14.16 | 6,304,621 |
| 2023-05-08 | $14.14 | $14.20 | $14.07 | $14.19 | $14.19 | 7,283,172 |
| 2023-05-05 | $13.97 | $14.17 | $13.93 | $14.11 | $14.11 | 7,425,985 |
| 2023-05-04 | $13.88 | $13.90 | $13.66 | $13.80 | $13.80 | 8,244,499 |
| 2023-05-03 | $14.31 | $14.38 | $13.95 | $13.95 | $13.95 | 12,608,383 |
| 2023-05-02 | $14.48 | $14.57 | $14.10 | $14.25 | $14.25 | 9,620,425 |
| 2023-05-01 | $14.39 | $14.59 | $14.38 | $14.44 | $14.44 | 8,476,304 |
| 2023-04-28 | $14.21 | $14.35 | $14.20 | $14.32 | $14.32 | 8,821,629 |
| 2023-04-27 | $14.10 | $14.26 | $13.96 | $14.26 | $14.26 | 9,429,190 |
| 2023-04-26 | $14.09 | $14.24 | $14.01 | $14.09 | $14.09 | 9,399,082 |
| 2023-04-25 | $14.22 | $14.25 | $14.09 | $14.14 | $14.14 | 9,567,085 |
| 2023-04-24 | $14.41 | $14.44 | $14.25 | $14.34 | $14.34 | 8,262,425 |
| 2023-04-21 | $14.55 | $14.55 | $14.18 | $14.46 | $14.46 | 11,103,824 |
| 2023-04-20 | $14.70 | $14.80 | $14.42 | $14.54 | $14.54 | 14,176,218 |
| 2023-04-19 | $15.41 | $15.59 | $14.85 | $14.96 | $14.96 | 14,659,242 |
| 2023-04-18 | $15.93 | $16.02 | $15.71 | $15.78 | $15.78 | 8,220,283 |
| 2023-04-17 | $15.92 | $16.03 | $15.76 | $15.85 | $15.85 | 10,754,029 |
| 2023-04-14 | $16.03 | $16.23 | $15.79 | $15.91 | $15.91 | 8,442,857 |
| 2023-04-13 | $15.92 | $16.09 | $15.80 | $16.03 | $16.03 | 9,610,971 |
| 2023-04-12 | $16.16 | $16.16 | $15.86 | $15.98 | $15.98 | 7,727,987 |
| 2023-04-11 | $16.07 | $16.16 | $16.05 | $16.05 | $16.05 | 7,128,082 |
| 2023-04-10 | $15.76 | $16.06 | $15.75 | $16.06 | $16.06 | 7,662,753 |
| 2023-04-06 | $15.90 | $15.95 | $15.80 | $15.86 | $15.86 | 6,339,030 |
| 2023-04-05 | $16.01 | $16.10 | $15.75 | $15.91 | $15.91 | 10,982,914 |
| 2023-04-04 | $16.35 | $16.40 | $15.96 | $16.11 | $16.11 | 13,000,291 |
| 2023-04-03 | $15.90 | $16.39 | $15.87 | $16.33 | $16.33 | 15,773,325 |
| 2023-03-31 | $15.80 | $15.96 | $15.77 | $15.93 | $15.93 | 15,543,502 |
| 2023-03-30 | $15.64 | $15.74 | $15.55 | $15.72 | $15.72 | 12,212,507 |
| 2023-03-29 | $15.13 | $15.62 | $15.13 | $15.52 | $15.52 | 16,381,298 |
| 2023-03-28 | $14.97 | $14.99 | $14.83 | $14.95 | $14.95 | 13,520,567 |
| 2023-03-27 | $14.40 | $15.06 | $14.38 | $15.01 | $15.01 | 17,066,402 |
| 2023-03-24 | $14.18 | $14.23 | $14.05 | $14.23 | $14.23 | 12,699,732 |
| 2023-03-23 | $14.49 | $14.57 | $14.18 | $14.27 | $14.27 | 11,476,860 |
| 2023-03-22 | $14.79 | $14.85 | $14.41 | $14.43 | $14.43 | 12,263,220 |
| 2023-03-21 | $14.64 | $14.77 | $14.62 | $14.75 | $14.75 | 10,513,878 |
| 2023-03-20 | $14.20 | $14.48 | $14.18 | $14.44 | $14.44 | 13,576,836 |
| 2023-03-17 | $14.23 | $14.32 | $14.08 | $14.10 | $14.10 | 22,302,444 |
| 2023-03-16 | $13.70 | $14.33 | $13.66 | $14.31 | $14.31 | 15,241,012 |
| 2023-03-15 | $13.86 | $14.03 | $13.75 | $13.91 | $13.79 | 16,778,621 |
| 2023-03-14 | $14.19 | $14.30 | $13.98 | $14.14 | $14.02 | 16,631,033 |
| 2023-03-13 | $14.12 | $14.23 | $13.92 | $14.01 | $13.89 | 15,212,593 |
| 2023-03-10 | $14.69 | $14.71 | $14.26 | $14.33 | $14.21 | 17,290,727 |
| 2023-03-09 | $15.14 | $15.14 | $14.67 | $14.71 | $14.59 | 10,485,622 |
| 2023-03-08 | $15.10 | $15.17 | $15.02 | $15.10 | $14.97 | 11,283,682 |
| 2023-03-07 | $15.15 | $15.32 | $14.98 | $15.01 | $14.89 | 12,305,362 |
| 2023-03-06 | $15.29 | $15.42 | $15.09 | $15.15 | $15.02 | 17,630,298 |
| 2023-03-03 | $15.88 | $16.05 | $15.22 | $15.28 | $15.28 | 22,208,996 |
| 2023-03-02 | $15.44 | $15.53 | $15.30 | $15.50 | $15.50 | 11,968,600 |
| 2023-03-01 | $15.66 | $15.74 | $15.46 | $15.54 | $15.54 | 9,208,104 |
| 2023-02-28 | $15.62 | $15.74 | $15.58 | $15.61 | $15.61 | 15,279,897 |
| 2023-02-27 | $15.75 | $15.84 | $15.59 | $15.64 | $15.64 | 8,100,055 |
| 2023-02-24 | $15.52 | $15.67 | $15.46 | $15.60 | $15.60 | 9,897,067 |
| 2023-02-23 | $15.87 | $15.90 | $15.54 | $15.74 | $15.74 | 10,233,768 |
| 2023-02-22 | $15.98 | $16.04 | $15.65 | $15.75 | $15.75 | 8,902,676 |
| 2023-02-21 | $16.28 | $16.28 | $15.98 | $15.98 | $15.98 | 8,755,881 |
| 2023-02-17 | $16.40 | $16.45 | $16.30 | $16.36 | $16.36 | 7,933,206 |
| 2023-02-16 | $16.46 | $16.59 | $16.28 | $16.46 | $16.46 | 10,146,582 |
| 2023-02-15 | $16.44 | $16.60 | $16.39 | $16.57 | $16.57 | 7,088,381 |
| 2023-02-14 | $16.66 | $16.73 | $16.48 | $16.54 | $16.54 | 8,792,639 |
| 2023-02-13 | $16.41 | $16.70 | $16.39 | $16.66 | $16.66 | 9,301,934 |
| 2023-02-10 | $16.25 | $16.49 | $16.18 | $16.44 | $16.44 | 14,023,383 |
| 2023-02-09 | $16.20 | $16.30 | $16.15 | $16.24 | $16.24 | 18,403,605 |
| 2023-02-08 | $16.09 | $16.10 | $15.89 | $16.01 | $16.01 | 18,148,928 |
| 2023-02-07 | $16.12 | $16.30 | $15.99 | $16.23 | $16.23 | 17,657,538 |
| 2023-02-06 | $16.27 | $16.28 | $16.04 | $16.11 | $16.11 | 24,139,311 |
| 2023-02-03 | $16.25 | $16.54 | $16.24 | $16.33 | $16.33 | 9,682,039 |
| 2023-02-02 | $16.20 | $16.52 | $16.18 | $16.41 | $16.41 | 13,329,238 |
| 2023-02-01 | $16.12 | $16.18 | $15.91 | $16.11 | $16.11 | 18,695,055 |
| 2023-01-31 | $16.01 | $16.15 | $15.90 | $16.13 | $16.13 | 24,130,434 |
| 2023-01-30 | $15.99 | $16.18 | $15.93 | $16.01 | $16.01 | 10,475,245 |
| 2023-01-27 | $16.18 | $16.29 | $16.10 | $16.14 | $16.14 | 9,423,182 |
| 2023-01-26 | $16.25 | $16.29 | $15.99 | $16.22 | $16.22 | 11,148,760 |
| 2023-01-25 | $16.03 | $16.17 | $15.78 | $16.13 | $16.13 | 10,570,711 |
| 2023-01-24 | $16.03 | $16.27 | $15.93 | $16.17 | $16.17 | 9,550,901 |
| 2023-01-23 | $16.03 | $16.29 | $15.99 | $16.17 | $16.17 | 10,009,639 |
| 2023-01-20 | $15.84 | $15.96 | $15.64 | $15.95 | $15.95 | 12,713,683 |
| 2023-01-19 | $15.94 | $15.97 | $15.74 | $15.81 | $15.81 | 12,533,380 |
| 2023-01-18 | $16.25 | $16.35 | $16.07 | $16.08 | $16.08 | 13,629,434 |
| 2023-01-17 | $16.40 | $16.45 | $16.05 | $16.25 | $16.25 | 14,189,517 |
| 2023-01-13 | $16.17 | $16.47 | $16.12 | $16.45 | $16.45 | 12,392,123 |
| 2023-01-12 | $16.61 | $16.72 | $16.31 | $16.32 | $16.32 | 22,445,828 |
| 2023-01-11 | $16.99 | $17.05 | $16.78 | $16.91 | $16.91 | 16,002,828 |
| 2023-01-10 | $16.80 | $17.14 | $16.69 | $17.06 | $17.06 | 16,777,772 |
| 2023-01-09 | $17.10 | $17.25 | $16.89 | $16.96 | $16.96 | 19,294,712 |
| 2023-01-06 | $16.68 | $17.21 | $16.67 | $17.11 | $17.11 | 15,242,470 |
| 2023-01-05 | $16.29 | $16.50 | $16.19 | $16.45 | $16.45 | 13,099,552 |
| 2023-01-04 | $16.15 | $16.53 | $16.12 | $16.42 | $16.42 | 15,865,604 |
| 2023-01-03 | $16.09 | $16.14 | $15.83 | $16.06 | $16.06 | 18,233,897 |
| 2022-12-30 | $15.82 | $15.96 | $15.76 | $15.96 | $15.96 | 9,378,288 |
| 2022-12-29 | $15.67 | $16.03 | $15.67 | $15.92 | $15.92 | 8,469,092 |
| 2022-12-28 | $15.90 | $15.94 | $15.56 | $15.57 | $15.57 | 6,480,172 |
| 2022-12-27 | $15.81 | $15.94 | $15.75 | $15.88 | $15.88 | 6,066,785 |
| 2022-12-23 | $15.72 | $15.78 | $15.49 | $15.75 | $15.75 | 8,328,848 |
| 2022-12-22 | $15.65 | $15.72 | $15.44 | $15.71 | $15.71 | 13,616,927 |
| 2022-12-21 | $15.77 | $15.96 | $15.74 | $15.78 | $15.78 | 14,255,245 |
| 2022-12-20 | $15.51 | $15.68 | $15.47 | $15.66 | $15.66 | 13,188,275 |
| 2022-12-19 | $15.70 | $15.77 | $15.38 | $15.48 | $15.48 | 9,138,570 |
| 2022-12-16 | $15.55 | $15.74 | $15.44 | $15.64 | $15.64 | 31,670,596 |
| 2022-12-15 | $15.96 | $16.03 | $15.66 | $15.76 | $15.76 | 16,562,914 |
| 2022-12-14 | $16.10 | $16.42 | $16.03 | $16.20 | $16.20 | 14,978,284 |
| 2022-12-13 | $16.34 | $16.50 | $16.08 | $16.25 | $16.25 | 18,008,000 |
| 2022-12-12 | $16.02 | $16.40 | $16.00 | $16.36 | $16.24 | 11,246,487 |
| 2022-12-09 | $16.30 | $16.39 | $16.14 | $16.15 | $16.15 | 10,018,197 |
| 2022-12-08 | $16.19 | $16.36 | $16.16 | $16.29 | $16.29 | 9,297,638 |
| 2022-12-07 | $16.13 | $16.13 | $15.89 | $16.06 | $16.06 | 14,176,655 |
| 2022-12-06 | $16.23 | $16.32 | $16.12 | $16.27 | $16.27 | 14,153,217 |
| 2022-12-05 | $16.59 | $16.65 | $16.12 | $16.21 | $16.21 | 12,746,467 |
| 2022-12-02 | $16.62 | $16.84 | $16.53 | $16.69 | $16.69 | 13,167,115 |
| 2022-12-01 | $16.39 | $16.93 | $16.24 | $16.82 | $16.82 | 17,179,439 |
| 2022-11-30 | $15.76 | $16.86 | $15.55 | $16.78 | $16.78 | 35,362,281 |
| 2022-11-29 | $15.62 | $15.70 | $15.45 | $15.46 | $15.46 | 14,778,686 |
| 2022-11-28 | $15.70 | $15.76 | $15.50 | $15.55 | $15.55 | 13,433,493 |
| 2022-11-25 | $15.80 | $15.99 | $15.73 | $15.83 | $15.83 | 5,567,625 |
| 2022-11-23 | $15.61 | $15.84 | $15.57 | $15.80 | $15.80 | 11,307,233 |
| 2022-11-22 | $15.57 | $15.76 | $15.47 | $15.63 | $15.63 | 16,074,784 |
| 2022-11-21 | $15.59 | $15.62 | $15.42 | $15.55 | $15.55 | 14,905,506 |
| 2022-11-18 | $15.64 | $15.80 | $15.50 | $15.77 | $15.77 | 14,069,040 |
| 2022-11-17 | $15.01 | $15.55 | $14.94 | $15.54 | $15.54 | 14,944,812 |
| 2022-11-16 | $15.42 | $15.51 | $15.12 | $15.23 | $15.23 | 15,051,128 |
| 2022-11-15 | $15.53 | $15.64 | $15.33 | $15.51 | $15.51 | 14,101,164 |
| 2022-11-14 | $15.19 | $15.60 | $15.13 | $15.32 | $15.32 | 11,924,875 |
| 2022-11-11 | $14.97 | $15.34 | $14.90 | $15.29 | $15.29 | 13,755,954 |
| 2022-11-10 | $14.69 | $14.88 | $14.54 | $14.87 | $14.87 | 13,869,858 |
| 2022-11-09 | $14.28 | $14.40 | $14.13 | $14.15 | $14.15 | 11,909,159 |
| 2022-11-08 | $14.56 | $14.66 | $14.31 | $14.42 | $14.42 | 11,080,913 |
| 2022-11-07 | $14.25 | $14.49 | $14.18 | $14.43 | $14.43 | 11,777,006 |
| 2022-11-04 | $14.10 | $14.31 | $13.94 | $14.25 | $14.25 | 12,930,116 |
| 2022-11-03 | $13.80 | $13.88 | $13.57 | $13.80 | $13.80 | 11,064,068 |
| 2022-11-02 | $14.29 | $14.45 | $14.00 | $14.00 | $14.00 | 14,840,864 |
| 2022-11-01 | $14.40 | $14.45 | $14.24 | $14.36 | $14.36 | 15,357,775 |
| 2022-10-31 | $14.29 | $14.39 | $14.19 | $14.27 | $14.27 | 13,374,562 |
| 2022-10-28 | $14.16 | $14.47 | $14.16 | $14.39 | $14.39 | 12,289,195 |
| 2022-10-27 | $14.07 | $14.25 | $14.03 | $14.07 | $14.07 | 15,153,051 |
| 2022-10-26 | $13.78 | $14.16 | $13.76 | $13.98 | $13.98 | 14,151,640 |
| 2022-10-25 | $13.60 | $13.93 | $13.52 | $13.85 | $13.85 | 16,719,931 |
| 2022-10-24 | $13.53 | $13.71 | $13.41 | $13.66 | $13.66 | 17,275,208 |
| 2022-10-21 | $12.86 | $13.49 | $12.81 | $13.47 | $13.47 | 20,455,923 |
| 2022-10-20 | $12.77 | $13.20 | $12.74 | $12.81 | $12.81 | 17,132,388 |
| 2022-10-19 | $12.85 | $13.04 | $12.71 | $12.82 | $12.82 | 12,362,657 |
| 2022-10-18 | $12.94 | $13.07 | $12.71 | $12.87 | $12.87 | 14,721,831 |
| 2022-10-17 | $12.90 | $13.01 | $12.63 | $12.78 | $12.78 | 19,641,172 |
| 2022-10-14 | $12.93 | $12.93 | $12.58 | $12.59 | $12.59 | 16,266,522 |
| 2022-10-13 | $12.18 | $12.93 | $12.07 | $12.83 | $12.83 | 18,163,194 |
| 2022-10-12 | $12.24 | $12.52 | $12.14 | $12.35 | $12.35 | 14,517,845 |
| 2022-10-11 | $12.23 | $12.40 | $12.11 | $12.21 | $12.21 | 18,397,159 |
| 2022-10-10 | $12.55 | $12.57 | $12.14 | $12.30 | $12.30 | 11,474,328 |
| 2022-10-07 | $12.66 | $12.73 | $12.38 | $12.46 | $12.46 | 12,885,403 |
| 2022-10-06 | $12.87 | $12.99 | $12.82 | $12.91 | $12.91 | 12,361,223 |
| 2022-10-05 | $12.66 | $13.02 | $12.58 | $12.95 | $12.95 | 11,658,673 |
| 2022-10-04 | $12.58 | $12.85 | $12.56 | $12.85 | $12.85 | 11,791,319 |
| 2022-10-03 | $12.17 | $12.47 | $12.02 | $12.37 | $12.37 | 14,231,869 |
| 2022-09-30 | $12.12 | $12.32 | $11.97 | $11.98 | $11.98 | 13,870,513 |
| 2022-09-29 | $12.18 | $12.18 | $11.97 | $12.12 | $12.12 | 17,697,653 |
| 2022-09-28 | $12.01 | $12.33 | $11.99 | $12.28 | $12.28 | 14,349,115 |
| 2022-09-27 | $12.17 | $12.23 | $11.93 | $12.04 | $12.04 | 14,029,300 |
| 2022-09-26 | $12.08 | $12.24 | $11.93 | $12.01 | $12.01 | 14,779,613 |
| 2022-09-23 | $12.23 | $12.27 | $11.90 | $12.16 | $12.16 | 13,636,150 |
| 2022-09-22 | $12.60 | $12.62 | $12.34 | $12.40 | $12.40 | 12,318,624 |
| 2022-09-21 | $12.86 | $12.98 | $12.58 | $12.60 | $12.60 | 8,528,204 |
| 2022-09-20 | $12.85 | $12.86 | $12.67 | $12.76 | $12.76 | 7,748,286 |
| 2022-09-19 | $12.89 | $13.11 | $12.82 | $12.98 | $12.98 | 7,887,392 |
| 2022-09-16 | $12.91 | $13.12 | $12.81 | $13.06 | $13.06 | 16,887,154 |
| 2022-09-15 | $13.03 | $13.29 | $12.96 | $13.07 | $13.07 | 12,627,222 |
| 2022-09-14 | $13.22 | $13.26 | $12.93 | $13.03 | $13.03 | 12,622,899 |
| 2022-09-13 | $13.46 | $13.55 | $13.09 | $13.18 | $13.18 | 12,455,790 |
| 2022-09-12 | $13.57 | $13.82 | $13.54 | $13.76 | $13.76 | 12,058,827 |
| 2022-09-09 | $13.32 | $13.49 | $13.29 | $13.43 | $13.43 | 12,016,708 |
| 2022-09-08 | $13.18 | $13.36 | $13.08 | $13.36 | $13.24 | 17,411,799 |
| 2022-09-07 | $13.11 | $13.33 | $13.02 | $13.29 | $13.17 | 9,867,972 |
| 2022-09-06 | $13.27 | $13.35 | $13.05 | $13.15 | $13.15 | 14,073,291 |
| 2022-09-02 | $13.58 | $13.62 | $13.18 | $13.24 | $13.24 | 16,069,515 |
| 2022-09-01 | $13.50 | $13.54 | $13.13 | $13.37 | $13.37 | 16,665,094 |
| 2022-08-31 | $13.71 | $13.81 | $13.53 | $13.60 | $13.60 | 25,985,271 |
| 2022-08-30 | $13.76 | $13.84 | $13.57 | $13.65 | $13.65 | 12,076,979 |
| 2022-08-29 | $13.62 | $13.96 | $13.55 | $13.72 | $13.72 | 13,676,627 |
| 2022-08-26 | $14.63 | $14.65 | $13.74 | $13.76 | $13.76 | 16,798,234 |
| 2022-08-25 | $14.50 | $14.85 | $14.50 | $14.83 | $14.83 | 9,603,062 |
| 2022-08-24 | $14.40 | $14.48 | $14.24 | $14.36 | $14.36 | 13,000,533 |
| 2022-08-23 | $14.47 | $14.63 | $14.40 | $14.41 | $14.41 | 11,379,347 |
| 2022-08-22 | $14.69 | $14.69 | $14.38 | $14.41 | $14.41 | 10,733,701 |
| 2022-08-19 | $15.03 | $15.09 | $14.81 | $14.86 | $14.86 | 11,403,215 |
| 2022-08-18 | $15.02 | $15.20 | $15.00 | $15.17 | $15.17 | 10,958,200 |
| 2022-08-17 | $14.90 | $15.06 | $14.77 | $14.93 | $14.93 | 11,520,551 |
| 2022-08-16 | $14.84 | $15.07 | $14.83 | $14.95 | $14.95 | 8,315,573 |
| 2022-08-15 | $14.68 | $14.91 | $14.63 | $14.86 | $14.86 | 7,899,272 |
| 2022-08-12 | $14.75 | $14.85 | $14.72 | $14.80 | $14.80 | 11,828,836 |
| 2022-08-11 | $14.64 | $14.84 | $14.60 | $14.67 | $14.67 | 8,397,905 |
| 2022-08-10 | $14.29 | $14.58 | $14.24 | $14.51 | $14.51 | 9,706,004 |
| 2022-08-09 | $14.35 | $14.39 | $13.95 | $14.09 | $14.09 | 10,262,901 |
| 2022-08-08 | $14.52 | $14.64 | $14.32 | $14.40 | $14.40 | 6,772,696 |
| 2022-08-05 | $14.12 | $14.44 | $14.06 | $14.36 | $14.36 | 9,264,651 |
| 2022-08-04 | $14.23 | $14.32 | $14.16 | $14.29 | $14.29 | 7,153,678 |
| 2022-08-03 | $14.24 | $14.39 | $14.09 | $14.27 | $14.27 | 7,380,020 |
| 2022-08-02 | $14.31 | $14.38 | $14.10 | $14.17 | $14.17 | 6,823,862 |
| 2022-08-01 | $14.11 | $14.44 | $14.10 | $14.42 | $14.42 | 7,503,598 |
| 2022-07-29 | $14.10 | $14.33 | $13.99 | $14.24 | $14.24 | 9,064,686 |
| 2022-07-28 | $13.97 | $14.16 | $13.88 | $14.08 | $14.08 | 6,780,705 |
| 2022-07-27 | $13.83 | $14.06 | $13.72 | $13.99 | $13.99 | 8,790,673 |
| 2022-07-26 | $13.87 | $14.06 | $13.74 | $13.78 | $13.78 | 6,587,290 |
| 2022-07-25 | $13.89 | $13.93 | $13.72 | $13.88 | $13.88 | 9,531,884 |
| 2022-07-22 | $13.98 | $14.07 | $13.69 | $13.77 | $13.77 | 8,985,359 |
| 2022-07-21 | $13.82 | $14.07 | $13.73 | $14.06 | $14.06 | 8,386,330 |
| 2022-07-20 | $13.75 | $14.06 | $13.69 | $13.91 | $13.91 | 8,719,202 |
| 2022-07-19 | $13.34 | $13.79 | $13.32 | $13.78 | $13.78 | 7,146,235 |
| 2022-07-18 | $13.38 | $13.48 | $13.13 | $13.16 | $13.16 | 6,544,685 |
| 2022-07-15 | $13.17 | $13.28 | $12.97 | $13.27 | $13.27 | 7,955,798 |
| 2022-07-14 | $12.75 | $13.06 | $12.67 | $13.01 | $13.01 | 8,154,822 |
| 2022-07-13 | $12.91 | $13.08 | $12.84 | $13.00 | $13.00 | 7,631,118 |
| 2022-07-12 | $13.14 | $13.40 | $13.02 | $13.12 | $13.12 | 10,452,214 |
| 2022-07-11 | $13.01 | $13.20 | $13.00 | $13.06 | $13.06 | 7,598,297 |
| 2022-07-08 | $13.10 | $13.30 | $12.96 | $13.19 | $13.19 | 8,138,567 |
| 2022-07-07 | $13.04 | $13.18 | $12.95 | $13.04 | $13.04 | 11,056,643 |
| 2022-07-06 | $12.78 | $12.89 | $12.56 | $12.77 | $12.77 | 10,532,685 |
| 2022-07-05 | $12.70 | $12.84 | $12.40 | $12.83 | $12.83 | 13,734,780 |
| 2022-07-01 | $13.22 | $13.30 | $12.73 | $12.96 | $12.96 | 12,884,705 |
| 2022-06-30 | $13.14 | $13.35 | $13.06 | $13.26 | $13.26 | 13,551,459 |
| 2022-06-29 | $13.82 | $13.82 | $13.31 | $13.36 | $13.36 | 8,272,782 |
| 2022-06-28 | $14.20 | $14.29 | $13.74 | $13.75 | $13.75 | 9,494,284 |
| 2022-06-27 | $14.16 | $14.25 | $14.02 | $14.13 | $14.13 | 6,200,793 |
| 2022-06-24 | $13.74 | $14.14 | $13.65 | $14.06 | $14.06 | 12,053,585 |
| 2022-06-23 | $13.75 | $13.86 | $13.42 | $13.62 | $13.62 | 8,189,086 |
| 2022-06-22 | $13.66 | $13.87 | $13.63 | $13.73 | $13.73 | 8,189,746 |
| 2022-06-21 | $13.86 | $14.02 | $13.73 | $13.90 | $13.90 | 10,028,960 |
| 2022-06-17 | $13.43 | $13.59 | $13.17 | $13.42 | $13.42 | 18,452,914 |
| 2022-06-16 | $13.73 | $13.76 | $13.24 | $13.35 | $13.35 | 11,242,229 |
| 2022-06-15 | $13.76 | $14.26 | $13.71 | $14.07 | $14.07 | 13,743,281 |
| 2022-06-14 | $13.66 | $13.85 | $13.56 | $13.67 | $13.67 | 10,104,935 |
| 2022-06-13 | $13.88 | $14.02 | $13.64 | $13.70 | $13.70 | 12,877,115 |
| 2022-06-10 | $14.38 | $14.50 | $14.16 | $14.23 | $14.23 | 8,798,913 |
| 2022-06-09 | $14.91 | $15.05 | $14.65 | $14.68 | $14.56 | 6,899,036 |
| 2022-06-08 | $15.29 | $15.29 | $14.97 | $14.97 | $14.84 | 6,807,982 |
| 2022-06-07 | $15.07 | $15.39 | $14.86 | $15.34 | $15.21 | 9,358,704 |
| 2022-06-06 | $15.25 | $15.43 | $15.09 | $15.22 | $15.09 | 9,342,418 |
| 2022-06-03 | $14.79 | $15.18 | $14.76 | $15.08 | $14.95 | 9,442,477 |
| 2022-06-02 | $14.83 | $15.02 | $14.23 | $14.96 | $14.83 | 23,225,641 |
| 2022-06-01 | $15.81 | $16.03 | $15.59 | $15.78 | $15.65 | 12,804,583 |
| 2022-05-31 | $15.67 | $15.84 | $15.39 | $15.60 | $15.47 | 19,470,603 |
| 2022-05-27 | $15.61 | $15.98 | $15.55 | $15.79 | $15.66 | 11,996,275 |
| 2022-05-26 | $14.96 | $15.17 | $14.88 | $15.09 | $14.96 | 12,225,583 |
| 2022-05-25 | $14.39 | $15.04 | $14.39 | $14.91 | $14.79 | 10,757,049 |
| 2022-05-24 | $14.36 | $14.62 | $14.01 | $14.56 | $14.44 | 13,173,431 |
| 2022-05-23 | $14.20 | $14.57 | $14.16 | $14.51 | $14.39 | 11,306,943 |
| 2022-05-20 | $14.80 | $14.80 | $13.53 | $14.16 | $14.04 | 24,256,040 |
| 2022-05-19 | $15.37 | $15.39 | $14.57 | $15.04 | $14.91 | 21,103,016 |
| 2022-05-18 | $16.55 | $16.63 | $15.65 | $15.76 | $15.63 | 13,338,873 |
| 2022-05-17 | $16.25 | $16.80 | $16.20 | $16.75 | $16.61 | 10,950,342 |
| 2022-05-16 | $15.85 | $16.08 | $15.75 | $15.97 | $15.84 | 6,482,623 |
| 2022-05-13 | $15.76 | $16.03 | $15.66 | $15.95 | $15.82 | 7,308,379 |
| 2022-05-12 | $15.57 | $15.68 | $15.28 | $15.62 | $15.49 | 13,933,105 |
| 2022-05-11 | $16.21 | $16.43 | $15.56 | $15.58 | $15.45 | 8,743,802 |
| 2022-05-10 | $16.00 | $16.44 | $15.88 | $16.22 | $16.08 | 20,076,876 |
| 2022-05-09 | $15.48 | $15.99 | $15.46 | $15.84 | $15.71 | 17,107,134 |
| 2022-05-06 | $15.91 | $15.95 | $15.57 | $15.69 | $15.56 | 11,665,780 |
| 2022-05-05 | $15.94 | $16.14 | $15.76 | $15.95 | $15.82 | 16,828,661 |
| 2022-05-04 | $15.56 | $16.11 | $15.51 | $16.09 | $15.96 | 9,527,641 |
| 2022-05-03 | $15.42 | $15.68 | $15.36 | $15.49 | $15.36 | 7,605,507 |
| 2022-05-02 | $15.41 | $15.56 | $14.99 | $15.38 | $15.25 | 7,912,168 |
| 2022-04-29 | $15.65 | $15.94 | $15.39 | $15.41 | $15.28 | 10,580,959 |
| 2022-04-28 | $15.66 | $15.82 | $15.53 | $15.70 | $15.57 | 10,054,785 |
| 2022-04-27 | $15.26 | $15.48 | $15.05 | $15.38 | $15.25 | 10,787,358 |
| 2022-04-26 | $15.47 | $15.60 | $15.25 | $15.27 | $15.14 | 6,552,824 |
| 2022-04-25 | $15.58 | $15.63 | $15.22 | $15.59 | $15.46 | 8,561,783 |
| 2022-04-22 | $16.25 | $16.25 | $15.73 | $15.75 | $15.62 | 7,175,623 |
| 2022-04-21 | $16.62 | $16.74 | $16.27 | $16.32 | $16.18 | 9,459,533 |
| 2022-04-20 | $16.21 | $16.66 | $16.21 | $16.52 | $16.38 | 9,194,200 |
| 2022-04-19 | $15.91 | $16.17 | $15.82 | $16.11 | $15.98 | 8,929,590 |
| 2022-04-18 | $15.44 | $15.75 | $15.40 | $15.71 | $15.58 | 8,378,806 |
| 2022-04-14 | $15.52 | $15.62 | $15.34 | $15.38 | $15.25 | 7,197,432 |
| 2022-04-13 | $15.44 | $15.56 | $15.32 | $15.48 | $15.35 | 10,134,259 |
| 2022-04-12 | $15.49 | $15.85 | $15.32 | $15.41 | $15.28 | 10,502,122 |
| 2022-04-11 | $16.02 | $16.22 | $15.80 | $15.81 | $15.68 | 6,340,637 |
| 2022-04-08 | $16.02 | $16.30 | $15.84 | $16.10 | $15.97 | 8,942,154 |
| 2022-04-07 | $15.99 | $16.09 | $15.61 | $16.00 | $15.87 | 14,207,808 |
| 2022-04-06 | $15.70 | $15.75 | $15.47 | $15.57 | $15.44 | 9,878,118 |
| 2022-04-05 | $16.17 | $16.33 | $15.74 | $15.80 | $15.67 | 8,172,301 |
| 2022-04-04 | $16.26 | $16.38 | $15.98 | $16.32 | $16.18 | 10,027,431 |
| 2022-04-01 | $16.88 | $16.88 | $16.06 | $16.29 | $16.15 | 8,138,793 |
| 2022-03-31 | $17.05 | $17.16 | $16.69 | $16.71 | $16.57 | 10,402,907 |
| 2022-03-30 | $17.50 | $17.62 | $17.20 | $17.28 | $17.14 | 4,783,913 |
| 2022-03-29 | $17.58 | $17.66 | $17.38 | $17.56 | $17.41 | 6,015,505 |
| 2022-03-28 | $17.40 | $17.45 | $17.09 | $17.38 | $17.23 | 6,572,580 |
| 2022-03-25 | $17.15 | $17.57 | $17.11 | $17.54 | $17.39 | 11,010,341 |
| 2022-03-24 | $17.06 | $17.15 | $16.93 | $17.05 | $16.91 | 13,534,333 |
| 2022-03-23 | $17.05 | $17.20 | $16.96 | $16.97 | $16.83 | 7,361,411 |
| 2022-03-22 | $17.20 | $17.30 | $16.99 | $17.13 | $16.99 | 11,960,735 |
| 2022-03-21 | $17.12 | $17.34 | $16.85 | $17.05 | $16.91 | 9,005,700 |
| 2022-03-18 | $16.60 | $17.10 | $16.45 | $17.04 | $16.90 | 24,543,809 |
| 2022-03-17 | $16.50 | $16.80 | $16.27 | $16.72 | $16.58 | 10,839,555 |
| 2022-03-16 | $16.67 | $16.85 | $16.48 | $16.76 | $16.62 | 11,061,527 |
| 2022-03-15 | $16.32 | $16.66 | $16.21 | $16.53 | $16.39 | 14,246,282 |
| 2022-03-14 | $16.63 | $16.80 | $16.17 | $16.32 | $16.18 | 10,739,126 |
| 2022-03-11 | $16.50 | $16.69 | $16.39 | $16.55 | $16.41 | 11,139,400 |
| 2022-03-10 | $16.07 | $16.38 | $15.98 | $16.36 | $16.22 | 10,586,363 |
| 2022-03-09 | $16.44 | $16.58 | $16.30 | $16.37 | $16.11 | 12,569,672 |
| 2022-03-08 | $16.09 | $16.58 | $16.07 | $16.09 | $15.84 | 12,353,539 |
| 2022-03-07 | $16.40 | $16.43 | $15.73 | $15.77 | $15.52 | 9,691,719 |
| 2022-03-04 | $16.35 | $16.45 | $16.10 | $16.42 | $16.16 | 10,468,318 |
| 2022-03-03 | $17.01 | $17.02 | $16.59 | $16.75 | $16.49 | 16,233,123 |
| 2022-03-02 | $16.22 | $17.18 | $16.15 | $16.99 | $16.73 | 20,561,038 |
| 2022-03-01 | $15.94 | $16.05 | $15.27 | $15.41 | $15.17 | 14,194,368 |
| 2022-02-28 | $15.75 | $15.98 | $15.58 | $15.92 | $15.67 | 18,104,453 |
| 2022-02-25 | $16.02 | $16.16 | $15.46 | $16.02 | $15.77 | 18,758,649 |
| 2022-02-24 | $16.14 | $16.29 | $15.75 | $16.25 | $16.00 | 11,558,388 |
| 2022-02-23 | $17.07 | $17.11 | $16.54 | $16.62 | $16.36 | 7,846,215 |
| 2022-02-22 | $17.18 | $17.42 | $16.76 | $16.94 | $16.68 | 11,403,521 |
| 2022-02-18 | $17.24 | $17.51 | $17.16 | $17.33 | $17.06 | 9,651,986 |
| 2022-02-17 | $17.44 | $17.54 | $17.19 | $17.24 | $16.97 | 8,985,772 |
| 2022-02-16 | $17.29 | $17.72 | $17.27 | $17.64 | $17.37 | 8,063,367 |
| 2022-02-15 | $17.01 | $17.47 | $16.96 | $17.38 | $17.11 | 7,447,103 |
| 2022-02-14 | $17.27 | $17.30 | $16.72 | $16.87 | $16.61 | 9,019,392 |
| 2022-02-11 | $17.35 | $17.59 | $17.08 | $17.20 | $16.93 | 8,804,607 |
| 2022-02-10 | $17.20 | $17.76 | $17.16 | $17.35 | $17.08 | 9,406,346 |
| 2022-02-09 | $17.19 | $17.32 | $17.10 | $17.30 | $17.03 | 8,012,170 |
| 2022-02-08 | $17.10 | $17.15 | $16.92 | $17.10 | $16.83 | 6,457,552 |
| 2022-02-07 | $17.00 | $17.05 | $16.79 | $16.93 | $16.67 | 6,955,365 |
| 2022-02-04 | $16.81 | $17.01 | $16.63 | $16.84 | $16.58 | 6,702,530 |
| 2022-02-03 | $16.96 | $17.15 | $16.83 | $16.85 | $16.59 | 7,035,118 |
| 2022-02-02 | $16.74 | $17.08 | $16.70 | $17.03 | $16.76 | 8,890,019 |
| 2022-02-01 | $16.36 | $16.86 | $16.29 | $16.81 | $16.55 | 10,422,539 |
| 2022-01-31 | $16.09 | $16.39 | $15.88 | $16.33 | $16.08 | 16,818,390 |
| 2022-01-28 | $15.72 | $16.14 | $15.68 | $16.13 | $15.88 | 11,142,127 |
| 2022-01-27 | $16.01 | $16.32 | $15.62 | $15.81 | $15.56 | 12,858,998 |
| 2022-01-26 | $16.07 | $16.15 | $15.62 | $15.84 | $15.59 | 10,817,132 |
| 2022-01-25 | $15.92 | $15.99 | $15.40 | $15.89 | $15.64 | 11,657,122 |
| 2022-01-24 | $15.85 | $16.13 | $15.45 | $16.10 | $15.85 | 11,759,661 |
| 2022-01-21 | $16.68 | $16.69 | $16.11 | $16.14 | $15.89 | 10,121,405 |
| 2022-01-20 | $16.85 | $17.03 | $16.51 | $16.67 | $16.41 | 18,906,183 |
| 2022-01-19 | $17.30 | $17.38 | $16.72 | $16.74 | $16.48 | 11,759,099 |
| 2022-01-18 | $17.51 | $17.60 | $17.20 | $17.32 | $17.05 | 10,276,227 |
| 2022-01-14 | $17.37 | $17.60 | $17.17 | $17.56 | $17.29 | 8,547,172 |
| 2022-01-13 | $17.25 | $17.60 | $17.07 | $17.49 | $17.22 | 9,726,860 |
| 2022-01-12 | $17.14 | $17.31 | $16.96 | $17.15 | $16.88 | 7,975,747 |
| 2022-01-11 | $17.12 | $17.12 | $16.79 | $17.04 | $16.77 | 16,455,079 |
| 2022-01-10 | $17.20 | $17.34 | $16.74 | $17.00 | $16.74 | 15,250,042 |
| 2022-01-07 | $16.98 | $17.24 | $16.98 | $17.13 | $16.86 | 10,482,700 |
| 2022-01-06 | $17.10 | $17.15 | $16.77 | $16.97 | $16.71 | 8,571,902 |
| 2022-01-05 | $16.85 | $17.35 | $16.84 | $16.89 | $16.63 | 10,922,696 |
| 2022-01-04 | $16.33 | $16.97 | $16.33 | $16.83 | $16.57 | 16,823,599 |
| 2022-01-03 | $15.89 | $16.24 | $15.89 | $16.14 | $15.89 | 8,569,087 |
| 2021-12-31 | $15.90 | $16.01 | $15.75 | $15.77 | $15.52 | 4,313,649 |
| 2021-12-30 | $16.02 | $16.18 | $15.86 | $15.89 | $15.64 | 6,608,209 |
| 2021-12-29 | $15.97 | $16.22 | $15.94 | $16.07 | $15.82 | 5,867,295 |
| 2021-12-28 | $15.90 | $16.05 | $15.85 | $15.97 | $15.72 | 6,011,828 |
| 2021-12-27 | $15.75 | $15.97 | $15.70 | $15.92 | $15.67 | 4,456,365 |
| 2021-12-23 | $15.63 | $15.88 | $15.57 | $15.76 | $15.51 | 6,735,670 |
| 2021-12-22 | $15.42 | $15.56 | $15.28 | $15.55 | $15.31 | 6,693,805 |
| 2021-12-21 | $14.99 | $15.43 | $14.99 | $15.42 | $15.18 | 9,422,211 |
| 2021-12-20 | $14.90 | $14.96 | $14.60 | $14.85 | $14.62 | 11,378,502 |
| 2021-12-17 | $14.96 | $15.16 | $14.80 | $15.08 | $14.85 | 17,967,482 |
| 2021-12-16 | $14.94 | $15.19 | $14.79 | $14.95 | $14.72 | 11,932,543 |
| 2021-12-15 | $14.64 | $14.82 | $14.50 | $14.79 | $14.56 | 10,934,675 |
| 2021-12-14 | $14.62 | $14.94 | $14.55 | $14.57 | $14.34 | 13,978,367 |
| 2021-12-13 | $15.17 | $15.23 | $14.61 | $14.79 | $14.56 | 10,867,647 |
| 2021-12-10 | $15.55 | $15.61 | $15.12 | $15.21 | $14.97 | 9,774,344 |
| 2021-12-09 | $15.42 | $15.52 | $15.30 | $15.38 | $15.14 | 8,568,962 |
| 2021-12-08 | $15.55 | $15.80 | $15.47 | $15.58 | $15.22 | 11,366,835 |
| 2021-12-07 | $15.30 | $15.61 | $15.09 | $15.47 | $15.11 | 14,903,132 |
| 2021-12-06 | $15.36 | $15.54 | $15.11 | $15.12 | $14.77 | 12,473,734 |
| 2021-12-03 | $15.12 | $15.64 | $14.90 | $15.17 | $14.82 | 19,438,781 |
| 2021-12-02 | $14.29 | $15.12 | $14.22 | $14.99 | $14.64 | 14,524,872 |
| 2021-12-01 | $14.03 | $14.56 | $13.86 | $14.21 | $13.88 | 22,223,501 |
| 2021-11-30 | $14.58 | $14.64 | $14.11 | $14.35 | $14.02 | 24,940,967 |
| 2021-11-29 | $14.55 | $14.71 | $14.33 | $14.61 | $14.27 | 12,343,495 |
| 2021-11-26 | $14.44 | $14.54 | $14.23 | $14.43 | $14.10 | 6,651,843 |
| 2021-11-24 | $14.87 | $15.04 | $14.80 | $14.86 | $14.52 | 10,158,314 |
| 2021-11-23 | $14.72 | $14.84 | $14.63 | $14.81 | $14.47 | 9,199,285 |
| 2021-11-22 | $14.49 | $14.98 | $14.44 | $14.77 | $14.43 | 10,327,475 |
| 2021-11-19 | $14.55 | $14.59 | $14.34 | $14.39 | $14.06 | 7,240,185 |
| 2021-11-18 | $14.55 | $14.65 | $14.31 | $14.61 | $14.27 | 6,270,321 |
| 2021-11-17 | $14.57 | $14.71 | $14.44 | $14.55 | $14.21 | 7,534,195 |
| 2021-11-16 | $14.73 | $14.82 | $14.54 | $14.58 | $14.24 | 7,699,998 |
| 2021-11-15 | $14.62 | $14.77 | $14.42 | $14.70 | $14.36 | 10,511,468 |
| 2021-11-12 | $15.28 | $15.35 | $14.57 | $14.64 | $14.30 | 19,096,522 |
| 2021-11-11 | $15.78 | $15.95 | $15.73 | $15.94 | $15.57 | 4,824,677 |
| 2021-11-10 | $15.53 | $15.91 | $15.49 | $15.72 | $15.36 | 9,485,727 |
| 2021-11-09 | $15.40 | $15.60 | $15.37 | $15.53 | $15.17 | 4,880,437 |
| 2021-11-08 | $15.50 | $15.65 | $15.41 | $15.44 | $15.08 | 6,074,456 |
| 2021-11-05 | $15.34 | $15.52 | $15.33 | $15.46 | $15.10 | 8,812,410 |
| 2021-11-04 | $15.23 | $15.36 | $15.14 | $15.27 | $14.92 | 8,520,286 |
| 2021-11-03 | $15.18 | $15.45 | $15.11 | $15.28 | $14.93 | 8,440,237 |
| 2021-11-02 | $15.00 | $15.26 | $14.95 | $15.24 | $14.89 | 12,262,448 |
| 2021-11-01 | $14.73 | $15.02 | $14.69 | $14.96 | $14.61 | 9,538,181 |
| 2021-10-29 | $14.78 | $15.10 | $14.64 | $14.65 | $14.31 | 16,770,834 |
| 2021-10-28 | $14.61 | $14.91 | $14.48 | $14.76 | $14.42 | 11,965,246 |
| 2021-10-27 | $14.86 | $14.86 | $14.48 | $14.58 | $14.24 | 11,529,750 |
| 2021-10-26 | $15.45 | $15.46 | $14.75 | $14.88 | $14.53 | 18,426,827 |
| 2021-10-25 | $15.41 | $15.50 | $15.35 | $15.41 | $15.05 | 9,772,608 |
| 2021-10-22 | $15.46 | $15.69 | $15.36 | $15.36 | $15.00 | 11,745,155 |
| 2021-10-21 | $15.41 | $15.65 | $15.29 | $15.49 | $15.13 | 9,633,279 |
| 2021-10-20 | $15.38 | $15.66 | $15.31 | $15.49 | $15.13 | 8,391,638 |
| 2021-10-19 | $15.21 | $15.45 | $15.10 | $15.37 | $15.01 | 9,862,146 |
| 2021-10-18 | $15.03 | $15.34 | $15.00 | $15.11 | $14.76 | 7,891,572 |
| 2021-10-15 | $15.12 | $15.29 | $15.12 | $15.15 | $14.80 | 7,634,276 |
| 2021-10-14 | $14.76 | $15.06 | $14.74 | $15.05 | $14.70 | 6,386,282 |
| 2021-10-13 | $14.68 | $14.83 | $14.52 | $14.72 | $14.38 | 8,427,697 |
| 2021-10-12 | $14.89 | $14.89 | $14.64 | $14.70 | $14.36 | 8,642,613 |
| 2021-10-11 | $14.85 | $15.08 | $14.80 | $14.86 | $14.52 | 7,033,708 |
| 2021-10-08 | $14.88 | $15.06 | $14.77 | $14.83 | $14.49 | 7,742,820 |
| 2021-10-07 | $14.86 | $14.95 | $14.75 | $14.77 | $14.43 | 10,950,870 |
| 2021-10-06 | $14.80 | $14.92 | $14.45 | $14.71 | $14.37 | 14,791,766 |
| 2021-10-05 | $14.95 | $15.15 | $14.78 | $15.03 | $14.68 | 13,140,055 |
| 2021-10-04 | $14.65 | $15.05 | $14.59 | $14.85 | $14.51 | 13,567,120 |
| 2021-10-01 | $14.34 | $14.70 | $14.32 | $14.62 | $14.28 | 9,176,444 |
| 2021-09-30 | $14.23 | $14.72 | $14.22 | $14.25 | $13.92 | 19,163,908 |
| 2021-09-29 | $14.17 | $14.25 | $14.00 | $14.09 | $13.76 | 9,832,350 |
| 2021-09-28 | $14.00 | $14.34 | $13.99 | $14.18 | $13.85 | 10,810,799 |
| 2021-09-27 | $13.41 | $14.19 | $13.41 | $14.00 | $13.68 | 12,385,664 |
| 2021-09-24 | $13.36 | $13.58 | $13.35 | $13.41 | $13.10 | 5,792,256 |
| 2021-09-23 | $13.25 | $13.60 | $13.22 | $13.44 | $13.13 | 6,825,697 |
| 2021-09-22 | $13.08 | $13.29 | $13.08 | $13.16 | $12.85 | 7,783,293 |
| 2021-09-21 | $13.35 | $13.41 | $12.99 | $13.01 | $12.71 | 9,342,294 |
| 2021-09-20 | $13.27 | $13.40 | $13.08 | $13.28 | $12.97 | 10,765,540 |
| 2021-09-17 | $13.51 | $13.61 | $13.35 | $13.55 | $13.24 | 26,241,831 |
| 2021-09-16 | $13.75 | $13.85 | $13.64 | $13.66 | $13.34 | 8,015,312 |
| 2021-09-15 | $13.75 | $13.87 | $13.64 | $13.74 | $13.42 | 16,081,314 |
| 2021-09-14 | $14.40 | $14.41 | $13.71 | $13.75 | $13.43 | 12,737,467 |
| 2021-09-13 | $14.35 | $14.38 | $14.13 | $14.30 | $13.97 | 15,522,934 |
| 2021-09-10 | $14.55 | $14.65 | $14.29 | $14.31 | $13.98 | 7,289,677 |
| 2021-09-09 | $14.49 | $14.75 | $14.46 | $14.66 | $14.20 | 8,603,465 |
| 2021-09-08 | $14.96 | $15.03 | $14.51 | $14.54 | $14.08 | 11,716,189 |
| 2021-09-07 | $15.40 | $15.48 | $14.98 | $15.02 | $14.55 | 12,803,010 |
| 2021-09-03 | $15.58 | $15.89 | $15.39 | $15.48 | $15.00 | 14,355,387 |
| 2021-09-02 | $15.41 | $15.49 | $15.24 | $15.39 | $14.91 | 11,049,783 |
| 2021-09-01 | $15.50 | $15.53 | $15.21 | $15.34 | $14.86 | 8,203,103 |
| 2021-08-31 | $15.35 | $15.53 | $15.33 | $15.46 | $14.98 | 10,701,666 |
| 2021-08-30 | $15.47 | $15.54 | $15.23 | $15.31 | $14.83 | 6,611,848 |
| 2021-08-27 | $15.10 | $15.49 | $14.99 | $15.42 | $14.94 | 9,472,399 |
| 2021-08-26 | $15.23 | $15.54 | $15.11 | $15.12 | $14.65 | 11,897,522 |
| 2021-08-25 | $14.84 | $15.23 | $14.81 | $15.11 | $14.64 | 5,934,298 |
| 2021-08-24 | $14.77 | $14.90 | $14.64 | $14.84 | $14.38 | 4,760,173 |
| 2021-08-23 | $14.63 | $14.80 | $14.55 | $14.70 | $14.24 | 5,114,444 |
| 2021-08-20 | $14.40 | $14.59 | $14.35 | $14.58 | $14.12 | 3,944,750 |
| 2021-08-19 | $14.58 | $14.63 | $14.27 | $14.38 | $13.93 | 7,395,399 |
| 2021-08-18 | $14.85 | $14.96 | $14.70 | $14.71 | $14.25 | 6,290,216 |
| 2021-08-17 | $14.92 | $14.96 | $14.65 | $14.92 | $14.45 | 7,972,970 |
| 2021-08-16 | $14.90 | $15.03 | $14.66 | $15.00 | $14.53 | 6,356,924 |
| 2021-08-13 | $15.20 | $15.20 | $14.96 | $14.98 | $14.51 | 5,143,108 |
| 2021-08-12 | $15.21 | $15.25 | $15.04 | $15.21 | $14.73 | 3,992,979 |
| 2021-08-11 | $14.89 | $15.28 | $14.74 | $15.19 | $14.71 | 6,561,096 |
| 2021-08-10 | $14.70 | $14.83 | $14.63 | $14.82 | $14.36 | 6,879,972 |
| 2021-08-09 | $14.86 | $14.86 | $14.65 | $14.72 | $14.26 | 4,390,970 |
| 2021-08-06 | $14.79 | $14.98 | $14.77 | $14.87 | $14.40 | 3,664,033 |
| 2021-08-05 | $14.78 | $14.84 | $14.64 | $14.69 | $14.23 | 4,851,385 |
| 2021-08-04 | $14.70 | $14.81 | $14.55 | $14.66 | $14.20 | 10,097,202 |
| 2021-08-03 | $14.58 | $14.88 | $14.33 | $14.85 | $14.38 | 5,425,838 |
| 2021-08-02 | $14.59 | $14.87 | $14.48 | $14.49 | $14.04 | 7,937,007 |
| 2021-07-30 | $14.44 | $14.57 | $14.40 | $14.50 | $14.05 | 8,153,834 |
| 2021-07-29 | $14.63 | $14.68 | $14.47 | $14.55 | $14.09 | 6,438,904 |
| 2021-07-28 | $14.50 | $14.55 | $14.21 | $14.46 | $14.01 | 6,465,906 |
| 2021-07-27 | $14.24 | $14.40 | $14.07 | $14.34 | $13.89 | 6,485,195 |
| 2021-07-26 | $14.34 | $14.67 | $14.34 | $14.43 | $13.98 | 11,046,941 |
| 2021-07-23 | $14.06 | $14.16 | $13.98 | $14.10 | $13.66 | 6,787,254 |
| 2021-07-22 | $14.18 | $14.21 | $13.93 | $14.02 | $13.58 | 9,795,369 |
| 2021-07-21 | $14.07 | $14.26 | $13.96 | $14.23 | $13.78 | 12,163,418 |
| 2021-07-20 | $13.69 | $14.01 | $13.67 | $13.97 | $13.53 | 9,144,791 |
| 2021-07-19 | $13.56 | $13.75 | $13.48 | $13.67 | $13.24 | 13,289,633 |
| 2021-07-16 | $14.21 | $14.24 | $13.82 | $13.86 | $13.43 | 9,645,650 |
| 2021-07-15 | $13.89 | $14.14 | $13.87 | $14.07 | $13.63 | 12,683,079 |
| 2021-07-14 | $13.89 | $14.22 | $13.81 | $14.01 | $13.57 | 10,422,469 |
| 2021-07-13 | $14.39 | $14.41 | $13.69 | $13.76 | $13.33 | 15,287,309 |
| 2021-07-12 | $14.50 | $14.56 | $14.40 | $14.47 | $14.02 | 5,872,307 |
| 2021-07-09 | $14.49 | $14.62 | $14.42 | $14.58 | $14.12 | 5,304,642 |
| 2021-07-08 | $14.15 | $14.41 | $14.03 | $14.30 | $13.85 | 7,951,286 |
| 2021-07-07 | $14.35 | $14.57 | $14.30 | $14.44 | $13.99 | 7,674,429 |
| 2021-07-06 | $14.71 | $14.73 | $14.30 | $14.35 | $13.90 | 7,866,552 |
| 2021-07-02 | $14.74 | $14.75 | $14.58 | $14.71 | $14.25 | 4,435,069 |
| 2021-07-01 | $14.72 | $14.81 | $14.60 | $14.70 | $14.24 | 8,281,977 |
| 2021-06-30 | $14.50 | $14.63 | $14.45 | $14.58 | $14.12 | 7,333,883 |
| 2021-06-29 | $14.62 | $14.71 | $14.46 | $14.53 | $14.07 | 5,964,151 |
| 2021-06-28 | $14.72 | $14.74 | $14.47 | $14.53 | $14.07 | 6,312,842 |
| 2021-06-25 | $14.59 | $14.80 | $14.58 | $14.74 | $14.28 | 7,595,657 |
| 2021-06-24 | $14.62 | $14.62 | $14.49 | $14.62 | $14.16 | 6,649,627 |
| 2021-06-23 | $14.64 | $14.64 | $14.42 | $14.46 | $14.01 | 9,421,666 |
| 2021-06-22 | $14.68 | $14.77 | $14.50 | $14.61 | $14.15 | 9,002,367 |
| 2021-06-21 | $14.54 | $14.89 | $14.50 | $14.73 | $14.27 | 7,972,885 |
| 2021-06-18 | $14.53 | $14.58 | $14.31 | $14.45 | $14.00 | 23,705,582 |
| 2021-06-17 | $15.57 | $15.64 | $14.62 | $14.75 | $14.29 | 15,591,084 |
| 2021-06-16 | $15.62 | $15.71 | $15.49 | $15.56 | $15.07 | 7,864,928 |
| 2021-06-15 | $15.64 | $15.75 | $15.54 | $15.63 | $15.14 | 7,527,247 |
| 2021-06-14 | $15.95 | $16.05 | $15.65 | $15.72 | $15.11 | 8,249,239 |
| 2021-06-11 | $15.66 | $15.89 | $15.65 | $15.89 | $15.27 | 7,602,272 |
| 2021-06-10 | $15.74 | $15.81 | $15.56 | $15.63 | $15.02 | 6,340,459 |
| 2021-06-09 | $15.98 | $15.99 | $15.61 | $15.65 | $15.04 | 9,019,377 |
| 2021-06-08 | $15.90 | $16.08 | $15.75 | $16.00 | $15.38 | 7,095,067 |
| 2021-06-07 | $16.23 | $16.32 | $15.83 | $15.90 | $15.28 | 8,055,780 |
| 2021-06-04 | $15.92 | $16.23 | $15.86 | $16.22 | $15.59 | 10,221,304 |
| 2021-06-03 | $15.99 | $16.02 | $15.83 | $15.90 | $15.28 | 9,960,956 |
| 2021-06-02 | $15.87 | $16.19 | $15.78 | $16.07 | $15.45 | 18,204,318 |
| 2021-06-01 | $16.14 | $16.23 | $15.89 | $16.09 | $15.47 | 11,694,171 |
| 2021-05-28 | $16.39 | $16.43 | $15.92 | $15.96 | $15.34 | 11,684,858 |
| 2021-05-27 | $16.35 | $16.54 | $16.20 | $16.34 | $15.71 | 15,352,114 |
| 2021-05-26 | $16.09 | $16.30 | $16.04 | $16.24 | $15.61 | 9,779,082 |
| 2021-05-25 | $16.31 | $16.38 | $16.02 | $16.05 | $15.43 | 8,726,388 |
| 2021-05-24 | $16.35 | $16.45 | $16.24 | $16.36 | $15.73 | 5,594,526 |
| 2021-05-21 | $16.20 | $16.36 | $16.15 | $16.23 | $15.60 | 6,660,947 |
| 2021-05-20 | $16.11 | $16.23 | $15.89 | $16.11 | $15.49 | 7,911,704 |
| 2021-05-19 | $16.12 | $16.14 | $15.81 | $16.12 | $15.50 | 7,144,750 |
| 2021-05-18 | $16.50 | $16.61 | $16.31 | $16.33 | $15.70 | 7,610,766 |
| 2021-05-17 | $16.34 | $16.61 | $16.26 | $16.54 | $15.90 | 10,354,282 |
| 2021-05-14 | $16.19 | $16.34 | $16.01 | $16.26 | $15.63 | 7,242,604 |
| 2021-05-13 | $15.69 | $16.14 | $15.62 | $16.07 | $15.45 | 7,398,216 |
| 2021-05-12 | $16.28 | $16.28 | $15.64 | $15.68 | $15.07 | 9,243,128 |
| 2021-05-11 | $16.02 | $16.27 | $15.92 | $16.17 | $15.54 | 6,875,231 |
| 2021-05-10 | $16.50 | $16.74 | $16.38 | $16.41 | $15.77 | 8,074,331 |
| 2021-05-07 | $16.34 | $16.56 | $16.19 | $16.48 | $15.84 | 8,737,634 |
| 2021-05-06 | $16.02 | $16.38 | $15.91 | $16.37 | $15.74 | 8,715,742 |
| 2021-05-05 | $15.91 | $16.06 | $15.72 | $15.96 | $15.34 | 7,480,600 |
| 2021-05-04 | $16.00 | $16.06 | $15.75 | $15.87 | $15.26 | 8,524,825 |
| 2021-05-03 | $16.04 | $16.19 | $15.86 | $16.02 | $15.40 | 8,367,348 |
| 2021-04-30 | $16.34 | $16.34 | $15.90 | $16.02 | $15.40 | 12,525,961 |
| 2021-04-29 | $16.34 | $16.46 | $16.20 | $16.37 | $15.74 | 9,696,678 |
| 2021-04-28 | $16.21 | $16.29 | $16.08 | $16.15 | $15.52 | 8,810,258 |
| 2021-04-27 | $16.28 | $16.33 | $16.09 | $16.20 | $15.57 | 9,498,555 |
| 2021-04-26 | $16.39 | $16.60 | $16.19 | $16.23 | $15.60 | 15,533,860 |
| 2021-04-23 | $16.04 | $16.48 | $15.95 | $16.42 | $15.78 | 19,608,449 |
| 2021-04-22 | $16.00 | $16.44 | $15.90 | $16.00 | $15.38 | 29,016,031 |
| 2021-04-21 | $15.75 | $16.10 | $15.67 | $15.99 | $15.37 | 33,335,886 |
| 2021-04-20 | $16.01 | $16.04 | $15.66 | $15.75 | $15.14 | 6,549,288 |
| 2021-04-19 | $15.95 | $16.04 | $15.87 | $15.96 | $15.34 | 9,789,709 |
| 2021-04-16 | $15.93 | $16.08 | $15.90 | $15.95 | $15.33 | 9,283,879 |
| 2021-04-15 | $15.91 | $16.01 | $15.80 | $15.84 | $15.23 | 10,702,501 |
| 2021-04-14 | $15.62 | $15.96 | $15.62 | $15.78 | $15.17 | 7,802,391 |
| 2021-04-13 | $15.80 | $15.82 | $15.55 | $15.67 | $15.06 | 8,504,540 |
| 2021-04-12 | $15.80 | $15.90 | $15.72 | $15.82 | $15.21 | 8,039,309 |
| 2021-04-09 | $15.75 | $15.86 | $15.67 | $15.79 | $15.18 | 10,800,783 |
| 2021-04-08 | $15.90 | $15.95 | $15.64 | $15.74 | $15.13 | 7,950,324 |
| 2021-04-07 | $15.90 | $16.02 | $15.78 | $15.90 | $15.28 | 7,077,011 |
| 2021-04-06 | $15.86 | $15.97 | $15.79 | $15.92 | $15.30 | 9,396,597 |
| 2021-04-05 | $15.73 | $16.02 | $15.58 | $15.91 | $15.29 | 12,192,850 |
| 2021-04-01 | $15.78 | $15.82 | $15.54 | $15.70 | $15.09 | 12,195,014 |
| 2021-03-31 | $15.78 | $15.92 | $15.70 | $15.74 | $15.13 | 11,860,283 |
| 2021-03-30 | $15.69 | $15.85 | $15.65 | $15.78 | $15.17 | 8,423,501 |
| 2021-03-29 | $15.93 | $16.07 | $15.64 | $15.66 | $15.05 | 9,186,381 |
| 2021-03-26 | $15.47 | $16.03 | $15.42 | $16.01 | $15.39 | 11,838,868 |
| 2021-03-25 | $14.68 | $15.43 | $14.65 | $15.34 | $14.75 | 12,559,041 |
| 2021-03-24 | $14.91 | $15.18 | $14.73 | $14.76 | $14.19 | 7,796,462 |
| 2021-03-23 | $15.28 | $15.33 | $14.64 | $14.76 | $14.19 | 9,228,226 |
| 2021-03-22 | $15.25 | $15.43 | $15.11 | $15.34 | $14.75 | 8,064,663 |
| 2021-03-19 | $15.52 | $15.56 | $15.27 | $15.28 | $14.69 | 20,385,115 |
| 2021-03-18 | $15.92 | $16.10 | $15.54 | $15.58 | $14.98 | 13,271,391 |
| 2021-03-17 | $15.78 | $16.03 | $15.68 | $16.03 | $15.41 | 10,421,377 |
| 2021-03-16 | $16.00 | $16.03 | $15.58 | $15.74 | $15.13 | 10,772,358 |
| 2021-03-15 | $15.66 | $16.14 | $15.66 | $16.05 | $15.43 | 11,627,401 |
| 2021-03-12 | $15.65 | $15.96 | $15.61 | $15.81 | $15.20 | 14,179,667 |
| 2021-03-11 | $15.10 | $15.55 | $15.03 | $15.50 | $14.90 | 11,714,415 |
| 2021-03-10 | $15.05 | $15.27 | $14.78 | $15.15 | $14.56 | 10,269,055 |
| 2021-03-09 | $14.64 | $15.19 | $14.52 | $14.86 | $14.28 | 14,777,916 |
| 2021-03-08 | $14.45 | $14.96 | $14.40 | $14.81 | $14.12 | 11,783,828 |
| 2021-03-05 | $14.12 | $14.52 | $13.99 | $14.40 | $13.73 | 14,684,123 |
| 2021-03-04 | $14.52 | $14.67 | $13.49 | $14.04 | $13.39 | 20,112,880 |
| 2021-03-03 | $14.97 | $15.06 | $14.22 | $14.56 | $13.88 | 24,620,048 |
| 2021-03-02 | $14.61 | $14.65 | $14.36 | $14.50 | $13.83 | 13,984,056 |
| 2021-03-01 | $14.83 | $14.98 | $14.55 | $14.60 | $13.92 | 14,612,324 |
| 2021-02-26 | $14.50 | $14.77 | $14.31 | $14.56 | $13.88 | 16,788,599 |
| 2021-02-25 | $14.77 | $14.89 | $14.41 | $14.49 | $13.82 | 14,541,532 |
| 2021-02-24 | $14.52 | $14.88 | $14.50 | $14.84 | $14.15 | 8,254,661 |
| 2021-02-23 | $14.50 | $14.54 | $14.18 | $14.47 | $13.80 | 13,425,225 |
| 2021-02-22 | $14.05 | $14.69 | $14.03 | $14.47 | $13.80 | 13,799,243 |
| 2021-02-19 | $14.08 | $14.24 | $14.02 | $14.13 | $13.47 | 8,411,944 |
| 2021-02-18 | $13.91 | $14.01 | $13.84 | $13.94 | $13.29 | 7,934,508 |
| 2021-02-17 | $14.27 | $14.29 | $13.84 | $14.00 | $13.35 | 12,411,962 |
| 2021-02-16 | $14.43 | $14.58 | $14.19 | $14.30 | $13.64 | 14,379,448 |
| 2021-02-12 | $14.22 | $14.40 | $14.12 | $14.38 | $13.71 | 7,384,283 |
| 2021-02-11 | $13.91 | $14.27 | $13.85 | $14.19 | $13.53 | 12,300,818 |
| 2021-02-10 | $13.88 | $14.14 | $13.69 | $13.96 | $13.31 | 17,031,440 |
| 2021-02-09 | $13.57 | $13.69 | $13.41 | $13.60 | $12.97 | 5,809,204 |
| 2021-02-08 | $13.09 | $13.53 | $13.08 | $13.50 | $12.87 | 9,014,887 |
| 2021-02-05 | $12.99 | $13.20 | $12.93 | $13.14 | $12.53 | 7,572,087 |
| 2021-02-04 | $12.74 | $12.99 | $12.66 | $12.96 | $12.36 | 6,223,727 |
| 2021-02-03 | $12.30 | $12.84 | $12.27 | $12.72 | $12.13 | 7,341,784 |
| 2021-02-02 | $12.50 | $12.55 | $12.25 | $12.35 | $11.78 | 6,587,438 |
| 2021-02-01 | $12.43 | $12.53 | $12.18 | $12.38 | $11.81 | 7,227,008 |
| 2021-01-29 | $12.51 | $12.71 | $12.18 | $12.34 | $11.77 | 11,396,516 |
| 2021-01-28 | $13.10 | $13.11 | $12.56 | $12.56 | $11.98 | 10,760,857 |
| 2021-01-27 | $12.09 | $13.15 | $12.06 | $13.07 | $12.46 | 20,717,755 |
| 2021-01-26 | $12.35 | $12.39 | $12.02 | $12.22 | $11.65 | 5,967,713 |
| 2021-01-25 | $12.08 | $12.30 | $11.85 | $12.30 | $11.73 | 9,483,456 |
| 2021-01-22 | $12.09 | $12.16 | $11.80 | $12.14 | $11.58 | 10,126,768 |
| 2021-01-21 | $12.34 | $12.35 | $12.16 | $12.26 | $11.69 | 7,016,697 |
| 2021-01-20 | $12.30 | $12.42 | $12.26 | $12.34 | $11.77 | 4,825,597 |
| 2021-01-19 | $12.59 | $12.66 | $12.27 | $12.31 | $11.74 | 9,202,843 |
| 2021-01-15 | $12.65 | $12.88 | $12.36 | $12.54 | $11.96 | 12,836,944 |
| 2021-01-14 | $12.24 | $12.56 | $12.16 | $12.48 | $11.90 | 9,784,749 |
| 2021-01-13 | $12.16 | $12.25 | $12.02 | $12.17 | $11.61 | 9,528,466 |
| 2021-01-12 | $12.04 | $12.23 | $11.95 | $12.14 | $11.58 | 7,106,755 |
| 2021-01-11 | $11.70 | $12.08 | $11.67 | $11.97 | $11.41 | 7,677,936 |
| 2021-01-08 | $11.98 | $12.03 | $11.77 | $11.88 | $11.33 | 10,151,157 |
| 2021-01-07 | $12.16 | $12.24 | $11.95 | $11.97 | $11.41 | 10,019,877 |
| 2021-01-06 | $11.96 | $12.25 | $11.92 | $12.04 | $11.48 | 9,752,389 |
| 2021-01-05 | $11.57 | $11.87 | $11.57 | $11.78 | $11.23 | 10,969,207 |
| 2021-01-04 | $11.90 | $12.00 | $11.53 | $11.57 | $11.03 | 8,007,244 |
| 2020-12-31 | $11.67 | $11.88 | $11.64 | $11.85 | $11.30 | 5,700,952 |
| 2020-12-30 | $11.66 | $11.82 | $11.63 | $11.68 | $11.14 | 4,647,511 |
| 2020-12-29 | $11.84 | $11.85 | $11.57 | $11.67 | $11.13 | 5,717,132 |
| 2020-12-28 | $11.77 | $12.06 | $11.75 | $11.79 | $11.24 | 6,270,425 |
| 2020-12-24 | $11.83 | $11.84 | $11.66 | $11.76 | $11.21 | 2,539,933 |
| 2020-12-23 | $11.66 | $11.88 | $11.66 | $11.75 | $11.20 | 6,112,839 |
| 2020-12-22 | $11.75 | $11.79 | $11.58 | $11.61 | $11.07 | 6,655,727 |
| 2020-12-21 | $11.85 | $11.87 | $11.56 | $11.67 | $11.13 | 12,089,552 |
| 2020-12-18 | $12.16 | $12.33 | $12.03 | $12.12 | $11.56 | 24,725,578 |
| 2020-12-17 | $12.16 | $12.26 | $12.06 | $12.18 | $11.61 | 7,487,300 |
| 2020-12-16 | $12.20 | $12.27 | $11.99 | $12.16 | $11.60 | 13,599,832 |
| 2020-12-15 | $12.00 | $12.18 | $11.82 | $12.17 | $11.61 | 10,241,739 |
| 2020-12-14 | $11.97 | $12.25 | $11.84 | $11.87 | $11.32 | 9,494,537 |
| 2020-12-11 | $11.98 | $12.17 | $11.96 | $11.99 | $11.43 | 6,710,269 |
| 2020-12-10 | $11.97 | $12.25 | $11.92 | $12.12 | $11.56 | 7,837,160 |
| 2020-12-09 | $12.04 | $12.37 | $12.03 | $12.13 | $11.57 | 10,536,829 |
| 2020-12-08 | $11.90 | $12.15 | $11.79 | $12.10 | $11.54 | 8,063,433 |
| 2020-12-07 | $12.18 | $12.30 | $11.96 | $12.08 | $11.41 | 9,026,225 |
| 2020-12-04 | $11.71 | $12.34 | $11.69 | $12.34 | $11.65 | 12,847,743 |
| 2020-12-03 | $11.52 | $11.84 | $11.37 | $11.61 | $10.96 | 13,842,070 |
| 2020-12-02 | $11.11 | $11.52 | $11.00 | $11.52 | $10.88 | 20,679,429 |
| 2020-12-01 | $11.14 | $11.40 | $11.01 | $11.20 | $10.58 | 17,030,659 |
| 2020-11-30 | $11.28 | $11.39 | $10.95 | $11.04 | $10.42 | 18,573,807 |
| 2020-11-27 | $11.20 | $11.42 | $11.05 | $11.22 | $10.59 | 5,332,882 |
| 2020-11-25 | $11.44 | $11.47 | $11.18 | $11.24 | $10.61 | 10,258,144 |
| 2020-11-24 | $11.24 | $11.68 | $11.14 | $11.53 | $10.89 | 12,172,824 |
| 2020-11-23 | $10.59 | $11.10 | $10.50 | $11.07 | $10.45 | 10,203,257 |
| 2020-11-20 | $10.48 | $10.50 | $10.34 | $10.47 | $9.89 | 7,702,167 |
| 2020-11-19 | $10.47 | $10.56 | $10.35 | $10.49 | $9.90 | 9,531,531 |
| 2020-11-18 | $10.53 | $10.82 | $10.49 | $10.50 | $9.91 | 9,212,011 |
| 2020-11-17 | $10.44 | $10.53 | $10.25 | $10.48 | $9.90 | 8,296,971 |
| 2020-11-16 | $10.48 | $10.72 | $10.33 | $10.63 | $10.04 | 13,695,648 |
| 2020-11-13 | $9.77 | $10.18 | $9.73 | $10.14 | $9.57 | 10,677,126 |
| 2020-11-12 | $9.89 | $9.91 | $9.53 | $9.67 | $9.13 | 14,318,604 |
| 2020-11-11 | $9.92 | $9.95 | $9.70 | $9.95 | $9.40 | 10,516,364 |
| 2020-11-10 | $9.77 | $10.00 | $9.75 | $9.91 | $9.36 | 14,920,717 |
| 2020-11-09 | $9.55 | $9.96 | $9.49 | $9.73 | $9.19 | 19,918,759 |
| 2020-11-06 | $9.25 | $9.35 | $9.09 | $9.19 | $8.68 | 10,262,421 |
| 2020-11-05 | $8.98 | $9.37 | $8.96 | $9.28 | $8.76 | 11,201,024 |
| 2020-11-04 | $9.29 | $9.29 | $8.82 | $8.82 | $8.33 | 21,370,414 |
| 2020-11-03 | $9.04 | $9.34 | $9.02 | $9.32 | $8.80 | 12,712,129 |
| 2020-11-02 | $8.79 | $8.97 | $8.65 | $8.91 | $8.41 | 11,066,330 |
| 2020-10-30 | $8.44 | $8.65 | $8.40 | $8.64 | $8.16 | 12,125,828 |
| 2020-10-29 | $8.36 | $8.60 | $8.29 | $8.53 | $8.05 | 12,799,141 |
| 2020-10-28 | $8.57 | $8.68 | $8.36 | $8.37 | $7.90 | 13,043,502 |
| 2020-10-27 | $9.00 | $9.04 | $8.79 | $8.80 | $8.31 | 12,446,133 |
| 2020-10-26 | $9.36 | $9.40 | $8.96 | $9.06 | $8.55 | 13,765,986 |
| 2020-10-23 | $9.51 | $9.56 | $9.39 | $9.48 | $8.95 | 7,366,114 |
| 2020-10-22 | $9.32 | $9.50 | $9.23 | $9.46 | $8.93 | 8,138,097 |
| 2020-10-21 | $9.35 | $9.39 | $9.22 | $9.32 | $8.80 | 8,303,309 |
| 2020-10-20 | $9.40 | $9.55 | $9.33 | $9.34 | $8.82 | 7,226,254 |
| 2020-10-19 | $9.53 | $9.59 | $9.34 | $9.35 | $8.83 | 9,550,333 |
| 2020-10-16 | $9.96 | $10.03 | $9.46 | $9.48 | $8.95 | 15,991,989 |
| 2020-10-15 | $9.67 | $9.88 | $9.62 | $9.88 | $9.33 | 7,045,920 |
| 2020-10-14 | $9.78 | $9.93 | $9.74 | $9.76 | $9.22 | 6,670,006 |
| 2020-10-13 | $9.84 | $9.96 | $9.70 | $9.78 | $9.23 | 7,553,129 |
| 2020-10-12 | $9.83 | $9.94 | $9.72 | $9.93 | $9.38 | 6,836,524 |
| 2020-10-09 | $10.05 | $10.08 | $9.74 | $9.81 | $9.26 | 7,921,147 |
| 2020-10-08 | $9.80 | $10.07 | $9.80 | $9.99 | $9.43 | 14,149,264 |
| 2020-10-07 | $9.66 | $9.79 | $9.66 | $9.77 | $9.23 | 6,407,549 |
| 2020-10-06 | $9.81 | $9.91 | $9.52 | $9.56 | $9.03 | 10,267,126 |
| 2020-10-05 | $9.51 | $9.79 | $9.50 | $9.77 | $9.23 | 12,705,328 |
| 2020-10-02 | $9.05 | $9.46 | $9.05 | $9.42 | $8.89 | 9,226,979 |
| 2020-10-01 | $9.43 | $9.45 | $9.15 | $9.23 | $8.72 | 8,777,881 |
| 2020-09-30 | $9.40 | $9.54 | $9.30 | $9.37 | $8.85 | 8,426,616 |
| 2020-09-29 | $9.50 | $9.56 | $9.32 | $9.38 | $8.86 | 7,850,871 |
| 2020-09-28 | $9.26 | $9.50 | $9.24 | $9.48 | $8.95 | 13,486,257 |
| 2020-09-25 | $9.08 | $9.17 | $8.92 | $9.11 | $8.60 | 10,650,631 |
| 2020-09-24 | $9.02 | $9.24 | $8.84 | $9.13 | $8.62 | 11,040,317 |
| 2020-09-23 | $9.31 | $9.49 | $9.06 | $9.07 | $8.56 | 9,145,820 |
| 2020-09-22 | $9.28 | $9.36 | $9.17 | $9.31 | $8.79 | 9,640,475 |
| 2020-09-21 | $9.30 | $9.32 | $9.10 | $9.23 | $8.72 | 17,300,380 |
| 2020-09-18 | $9.61 | $9.63 | $9.43 | $9.50 | $8.97 | 15,150,963 |
| 2020-09-17 | $9.32 | $9.64 | $9.29 | $9.63 | $9.09 | 10,690,467 |
| 2020-09-16 | $9.36 | $9.67 | $9.29 | $9.47 | $8.94 | 12,250,810 |
| 2020-09-15 | $9.31 | $9.44 | $9.27 | $9.28 | $8.76 | 6,831,325 |
| 2020-09-14 | $9.32 | $9.47 | $9.27 | $9.37 | $8.85 | 10,829,071 |
| 2020-09-11 | $9.27 | $9.28 | $9.10 | $9.24 | $8.72 | 10,212,859 |
| 2020-09-10 | $9.48 | $9.55 | $9.18 | $9.22 | $8.71 | 9,992,992 |
| 2020-09-09 | $9.58 | $9.58 | $9.33 | $9.46 | $8.93 | 10,452,404 |
| 2020-09-08 | $9.35 | $9.68 | $9.28 | $9.43 | $8.90 | 13,464,320 |
| 2020-09-04 | $9.60 | $9.77 | $9.42 | $9.59 | $8.94 | 14,867,835 |
| 2020-09-03 | $9.85 | $10.10 | $9.45 | $9.52 | $8.88 | 11,362,058 |
| 2020-09-02 | $9.51 | $9.90 | $9.48 | $9.83 | $9.17 | 12,537,069 |
| 2020-09-01 | $9.67 | $9.71 | $9.38 | $9.47 | $8.83 | 13,316,121 |
| 2020-08-31 | $9.83 | $9.90 | $9.60 | $9.67 | $9.02 | 9,872,996 |
| 2020-08-28 | $9.59 | $9.85 | $9.54 | $9.83 | $9.17 | 10,165,579 |
| 2020-08-27 | $9.67 | $9.71 | $9.42 | $9.57 | $8.92 | 10,944,378 |
| 2020-08-26 | $10.10 | $10.28 | $9.62 | $9.67 | $9.02 | 27,301,760 |
| 2020-08-25 | $9.63 | $9.75 | $9.31 | $9.33 | $8.70 | 15,471,074 |
| 2020-08-24 | $9.40 | $9.80 | $9.40 | $9.62 | $8.97 | 10,576,453 |
| 2020-08-21 | $9.24 | $9.36 | $9.12 | $9.33 | $8.70 | 8,433,815 |
| 2020-08-20 | $9.33 | $9.38 | $9.21 | $9.26 | $8.63 | 6,993,991 |
| 2020-08-19 | $9.51 | $9.64 | $9.40 | $9.42 | $8.78 | 5,024,164 |
| 2020-08-18 | $9.40 | $9.53 | $9.36 | $9.45 | $8.81 | 6,092,762 |
| 2020-08-17 | $9.71 | $9.72 | $9.43 | $9.46 | $8.82 | 8,926,455 |
| 2020-08-14 | $9.55 | $9.75 | $9.41 | $9.67 | $9.02 | 8,041,888 |
| 2020-08-13 | $10.01 | $10.03 | $9.55 | $9.61 | $8.96 | 11,949,518 |
| 2020-08-12 | $10.28 | $10.32 | $10.02 | $10.14 | $9.45 | 7,469,878 |
| 2020-08-11 | $10.38 | $10.60 | $10.10 | $10.16 | $9.47 | 9,680,149 |
| 2020-08-10 | $10.11 | $10.35 | $10.11 | $10.21 | $9.52 | 12,021,466 |
| 2020-08-07 | $10.09 | $10.14 | $9.97 | $10.09 | $9.41 | 7,961,138 |
| 2020-08-06 | $9.87 | $10.24 | $9.84 | $10.11 | $9.43 | 11,468,221 |
| 2020-08-05 | $10.05 | $10.14 | $9.87 | $9.96 | $9.29 | 6,742,284 |
| 2020-08-04 | $9.89 | $10.12 | $9.87 | $9.96 | $9.29 | 7,913,755 |
| 2020-08-03 | $9.87 | $10.00 | $9.71 | $9.89 | $9.22 | 9,724,086 |
| 2020-07-31 | $9.60 | $9.90 | $9.45 | $9.87 | $9.20 | 24,919,644 |
| 2020-07-30 | $9.59 | $9.67 | $9.35 | $9.62 | $8.97 | 9,499,836 |
| 2020-07-29 | $9.50 | $9.82 | $9.40 | $9.71 | $9.05 | 10,821,017 |
| 2020-07-28 | $9.71 | $9.74 | $9.48 | $9.48 | $8.84 | 7,919,322 |
| 2020-07-27 | $9.57 | $9.77 | $9.47 | $9.75 | $9.09 | 5,465,095 |
| 2020-07-24 | $9.80 | $9.85 | $9.62 | $9.62 | $8.97 | 9,185,350 |
| 2020-07-23 | $9.76 | $9.94 | $9.65 | $9.82 | $9.16 | 7,476,313 |
| 2020-07-22 | $9.62 | $9.81 | $9.55 | $9.75 | $9.09 | 9,564,826 |
| 2020-07-21 | $9.60 | $9.83 | $9.59 | $9.66 | $9.01 | 13,268,283 |
| 2020-07-20 | $9.60 | $9.66 | $9.38 | $9.55 | $8.90 | 7,194,836 |
| 2020-07-17 | $9.76 | $9.79 | $9.61 | $9.67 | $9.02 | 7,209,282 |
| 2020-07-16 | $9.58 | $9.95 | $9.54 | $9.72 | $9.06 | 11,769,094 |
| 2020-07-15 | $9.76 | $9.88 | $9.54 | $9.64 | $8.99 | 8,162,510 |
| 2020-07-14 | $9.39 | $9.59 | $9.26 | $9.51 | $8.87 | 8,843,568 |
| 2020-07-13 | $9.38 | $9.58 | $9.10 | $9.44 | $8.80 | 13,825,719 |
| 2020-07-10 | $9.00 | $9.28 | $8.97 | $9.26 | $8.63 | 7,313,875 |
| 2020-07-09 | $9.21 | $9.23 | $8.95 | $8.98 | $8.37 | 9,398,641 |
| 2020-07-08 | $9.13 | $9.25 | $8.97 | $9.21 | $8.59 | 8,793,819 |
| 2020-07-07 | $9.48 | $9.52 | $9.06 | $9.07 | $8.46 | 10,723,876 |
| 2020-07-06 | $9.60 | $9.67 | $9.45 | $9.59 | $8.94 | 8,967,727 |
| 2020-07-02 | $9.59 | $9.75 | $9.38 | $9.41 | $8.77 | 9,603,374 |
| 2020-07-01 | $9.72 | $9.76 | $9.35 | $9.42 | $8.78 | 9,195,998 |
| 2020-06-30 | $9.54 | $9.76 | $9.51 | $9.73 | $9.07 | 10,092,041 |
| 2020-06-29 | $9.58 | $9.64 | $9.39 | $9.58 | $8.93 | 9,436,121 |
| 2020-06-26 | $9.40 | $9.52 | $9.32 | $9.50 | $8.86 | 13,083,174 |
| 2020-06-25 | $9.19 | $9.52 | $8.97 | $9.47 | $8.83 | 14,371,074 |
| 2020-06-24 | $9.56 | $9.59 | $9.25 | $9.27 | $8.64 | 16,155,875 |
| 2020-06-23 | $9.86 | $10.00 | $9.65 | $9.67 | $9.02 | 16,644,738 |
| 2020-06-22 | $9.79 | $9.82 | $9.61 | $9.71 | $9.05 | 11,990,851 |
| 2020-06-19 | $10.34 | $10.37 | $9.74 | $9.82 | $9.16 | 26,732,681 |
| 2020-06-18 | $9.94 | $10.25 | $9.84 | $10.14 | $9.45 | 13,210,576 |
| 2020-06-17 | $10.44 | $10.49 | $10.00 | $10.04 | $9.36 | 15,293,063 |
| 2020-06-16 | $10.61 | $10.74 | $10.32 | $10.41 | $9.71 | 12,433,424 |
| 2020-06-15 | $9.89 | $10.29 | $9.84 | $10.21 | $9.52 | 15,890,367 |
| 2020-06-12 | $10.19 | $10.27 | $9.81 | $10.15 | $9.46 | 14,444,928 |
| 2020-06-11 | $10.06 | $10.21 | $9.69 | $9.75 | $9.09 | 21,901,228 |
| 2020-06-10 | $10.91 | $10.99 | $10.60 | $10.70 | $9.98 | 12,901,160 |
| 2020-06-09 | $11.20 | $11.21 | $10.92 | $11.02 | $10.27 | 13,799,712 |
| 2020-06-08 | $11.46 | $11.71 | $11.28 | $11.59 | $10.69 | 17,119,449 |
| 2020-06-05 | $11.17 | $11.38 | $10.96 | $11.11 | $10.25 | 16,557,499 |
| 2020-06-04 | $10.20 | $10.53 | $10.13 | $10.48 | $9.67 | 13,596,029 |
| 2020-06-03 | $10.03 | $10.45 | $9.98 | $10.34 | $9.54 | 11,920,510 |
| 2020-06-02 | $9.87 | $9.99 | $9.80 | $9.95 | $9.18 | 10,943,554 |
| 2020-06-01 | $9.67 | $9.93 | $9.55 | $9.76 | $9.00 | 11,041,423 |
| 2020-05-29 | $9.52 | $9.76 | $9.38 | $9.71 | $8.96 | 23,813,750 |
| 2020-05-28 | $9.76 | $9.83 | $9.47 | $9.59 | $8.85 | 16,003,561 |
| 2020-05-27 | $9.55 | $9.76 | $9.47 | $9.76 | $9.00 | 14,580,132 |
| 2020-05-26 | $9.45 | $9.55 | $9.33 | $9.42 | $8.69 | 22,431,519 |
| 2020-05-22 | $9.40 | $9.66 | $9.03 | $9.17 | $8.46 | 28,814,615 |
| 2020-05-21 | $10.25 | $10.45 | $10.21 | $10.36 | $9.56 | 11,131,070 |
| 2020-05-20 | $10.10 | $10.30 | $10.05 | $10.28 | $9.48 | 7,662,419 |
| 2020-05-19 | $9.93 | $10.19 | $9.66 | $10.04 | $9.26 | 8,218,397 |
| 2020-05-18 | $9.43 | $10.03 | $9.40 | $9.99 | $9.21 | 11,822,237 |
| 2020-05-15 | $9.04 | $9.15 | $8.89 | $9.11 | $8.40 | 6,689,303 |
| 2020-05-14 | $8.96 | $9.20 | $8.62 | $9.17 | $8.46 | 8,108,572 |
| 2020-05-13 | $9.45 | $9.45 | $9.01 | $9.08 | $8.37 | 9,415,845 |
| 2020-05-12 | $9.79 | $9.93 | $9.48 | $9.48 | $8.74 | 8,660,691 |
| 2020-05-11 | $10.08 | $10.12 | $9.66 | $9.73 | $8.97 | 7,775,240 |
| 2020-05-08 | $9.76 | $10.28 | $9.71 | $10.25 | $9.45 | 7,173,533 |
| 2020-05-07 | $9.46 | $9.74 | $9.45 | $9.58 | $8.84 | 7,816,093 |
| 2020-05-06 | $9.47 | $9.56 | $9.20 | $9.35 | $8.62 | 8,740,743 |
| 2020-05-05 | $9.53 | $9.72 | $9.39 | $9.41 | $8.68 | 5,361,859 |
| 2020-05-04 | $9.35 | $9.46 | $9.12 | $9.38 | $8.65 | 6,865,225 |
| 2020-05-01 | $9.81 | $9.82 | $9.35 | $9.48 | $8.74 | 6,454,077 |
| 2020-04-30 | $10.22 | $10.24 | $9.99 | $10.06 | $9.28 | 8,168,834 |
| 2020-04-29 | $10.09 | $10.43 | $10.08 | $10.31 | $9.51 | 10,503,256 |
| 2020-04-28 | $9.83 | $10.03 | $9.75 | $9.80 | $9.04 | 8,551,082 |
| 2020-04-27 | $9.41 | $9.73 | $9.38 | $9.66 | $8.91 | 6,454,940 |
| 2020-04-24 | $9.28 | $9.58 | $9.24 | $9.53 | $8.79 | 9,376,450 |
| 2020-04-23 | $9.06 | $9.48 | $9.06 | $9.27 | $8.55 | 8,468,623 |
| 2020-04-22 | $9.33 | $9.36 | $8.95 | $9.03 | $8.33 | 9,059,017 |
| 2020-04-21 | $9.17 | $9.23 | $8.98 | $9.05 | $8.35 | 7,679,955 |
| 2020-04-20 | $9.45 | $9.75 | $9.27 | $9.36 | $8.63 | 8,645,137 |
| 2020-04-17 | $9.49 | $9.80 | $9.47 | $9.71 | $8.96 | 9,960,294 |
| 2020-04-16 | $9.58 | $9.58 | $9.20 | $9.32 | $8.60 | 11,225,269 |
| 2020-04-15 | $10.01 | $10.04 | $9.36 | $9.52 | $8.78 | 16,451,298 |
| 2020-04-14 | $10.62 | $10.76 | $10.32 | $10.36 | $9.56 | 8,920,997 |
| 2020-04-13 | $10.48 | $10.60 | $10.18 | $10.36 | $9.56 | 6,930,084 |
| 2020-04-09 | $10.44 | $10.80 | $10.42 | $10.53 | $9.71 | 12,500,631 |
| 2020-04-08 | $9.79 | $10.32 | $9.76 | $10.23 | $9.44 | 5,841,450 |
| 2020-04-07 | $10.23 | $10.39 | $9.65 | $9.66 | $8.91 | 10,484,466 |
| 2020-04-06 | $9.95 | $10.16 | $9.61 | $9.83 | $9.07 | 10,453,636 |
| 2020-04-03 | $9.36 | $9.61 | $9.21 | $9.30 | $8.58 | 6,825,996 |
| 2020-04-02 | $9.50 | $9.89 | $9.10 | $9.38 | $8.65 | 8,233,384 |
| 2020-04-01 | $9.16 | $9.74 | $9.09 | $9.58 | $8.84 | 11,509,936 |
| 2020-03-31 | $10.09 | $10.16 | $9.68 | $9.71 | $8.96 | 9,299,947 |
| 2020-03-30 | $9.80 | $10.22 | $9.46 | $10.05 | $9.27 | 10,077,320 |
| 2020-03-27 | $10.02 | $10.26 | $9.58 | $9.82 | $9.06 | 12,548,367 |
| 2020-03-26 | $9.56 | $10.61 | $9.46 | $10.53 | $9.71 | 13,076,785 |
| 2020-03-25 | $9.00 | $10.08 | $8.82 | $9.39 | $8.66 | 16,420,849 |
| 2020-03-24 | $8.27 | $8.97 | $8.22 | $8.94 | $8.25 | 12,484,796 |
| 2020-03-23 | $8.54 | $8.73 | $7.65 | $7.83 | $7.22 | 12,307,025 |
| 2020-03-20 | $9.36 | $9.46 | $8.61 | $8.63 | $7.96 | 19,961,187 |
| 2020-03-19 | $8.29 | $9.31 | $7.88 | $9.11 | $8.40 | 17,682,908 |
| 2020-03-18 | $7.81 | $8.67 | $7.43 | $8.53 | $7.87 | 16,349,422 |
| 2020-03-17 | $8.49 | $8.66 | $7.68 | $8.27 | $7.63 | 16,204,193 |
| 2020-03-16 | $8.56 | $8.85 | $7.59 | $8.35 | $7.70 | 20,674,333 |
| 2020-03-13 | $9.69 | $9.89 | $8.94 | $9.86 | $9.09 | 13,956,252 |
| 2020-03-12 | $9.78 | $9.95 | $8.98 | $9.12 | $8.41 | 16,061,180 |
| 2020-03-11 | $11.20 | $11.22 | $10.50 | $10.57 | $9.75 | 15,691,948 |
| 2020-03-10 | $11.39 | $11.60 | $10.94 | $11.52 | $10.63 | 14,683,510 |
| 2020-03-09 | $11.19 | $11.51 | $10.75 | $11.14 | $10.17 | 14,913,669 |
| 2020-03-06 | $11.45 | $12.08 | $11.40 | $11.99 | $10.94 | 16,163,797 |
| 2020-03-05 | $11.80 | $11.97 | $11.63 | $11.79 | $10.76 | 17,614,460 |
| 2020-03-04 | $11.90 | $12.28 | $11.43 | $12.26 | $11.19 | 26,211,910 |
| 2020-03-03 | $12.62 | $13.33 | $12.43 | $12.59 | $11.49 | 15,277,207 |
| 2020-03-02 | $12.79 | $12.89 | $12.34 | $12.89 | $11.77 | 15,536,316 |
| 2020-02-28 | $12.28 | $12.80 | $12.06 | $12.79 | $11.67 | 23,262,848 |
| 2020-02-27 | $12.75 | $13.08 | $12.52 | $12.58 | $11.48 | 12,311,305 |
| 2020-02-26 | $13.44 | $13.57 | $13.01 | $13.04 | $11.90 | 10,241,949 |
| 2020-02-25 | $13.78 | $13.79 | $13.19 | $13.33 | $12.17 | 11,244,302 |
| 2020-02-24 | $13.74 | $14.02 | $13.61 | $13.71 | $12.51 | 11,045,132 |
| 2020-02-21 | $14.34 | $14.45 | $14.09 | $14.18 | $12.94 | 8,480,171 |
| 2020-02-20 | $14.42 | $14.66 | $14.37 | $14.47 | $13.21 | 9,141,294 |
| 2020-02-19 | $14.38 | $14.55 | $14.37 | $14.47 | $13.21 | 7,303,095 |
| 2020-02-18 | $14.25 | $14.40 | $14.21 | $14.38 | $13.13 | 5,494,811 |
| 2020-02-14 | $14.73 | $14.82 | $14.35 | $14.44 | $13.18 | 8,114,899 |
| 2020-02-13 | $14.80 | $14.82 | $14.55 | $14.70 | $13.42 | 9,028,524 |
| 2020-02-12 | $14.99 | $15.18 | $14.95 | $15.03 | $13.72 | 7,822,328 |
| 2020-02-11 | $14.86 | $14.99 | $14.80 | $14.87 | $13.57 | 4,977,554 |
| 2020-02-10 | $14.65 | $14.78 | $14.55 | $14.77 | $13.48 | 6,762,825 |
| 2020-02-07 | $14.74 | $14.79 | $14.64 | $14.74 | $13.45 | 6,361,022 |
| 2020-02-06 | $14.99 | $15.08 | $14.80 | $14.92 | $13.62 | 6,328,861 |
| 2020-02-05 | $14.60 | $14.91 | $14.60 | $14.89 | $13.59 | 7,683,701 |
| 2020-02-04 | $14.47 | $14.72 | $14.38 | $14.42 | $13.16 | 8,307,908 |
| 2020-02-03 | $14.06 | $14.44 | $14.01 | $14.14 | $12.91 | 9,186,213 |
| 2020-01-31 | $14.31 | $14.34 | $13.81 | $13.93 | $12.72 | 12,204,273 |
| 2020-01-30 | $14.26 | $14.51 | $14.15 | $14.42 | $13.16 | 6,938,012 |
| 2020-01-29 | $14.75 | $14.75 | $14.41 | $14.42 | $13.16 | 7,123,723 |
| 2020-01-28 | $14.58 | $14.74 | $14.52 | $14.62 | $13.35 | 6,350,758 |
| 2020-01-27 | $14.46 | $14.63 | $14.30 | $14.52 | $13.25 | 11,599,296 |
| 2020-01-24 | $15.15 | $15.22 | $14.70 | $14.76 | $13.47 | 9,582,689 |
| 2020-01-23 | $15.04 | $15.18 | $14.79 | $15.16 | $13.84 | 6,112,072 |
| 2020-01-22 | $14.96 | $15.07 | $14.90 | $15.03 | $13.72 | 12,116,305 |
| 2020-01-21 | $15.01 | $15.04 | $14.74 | $14.90 | $13.60 | 13,327,556 |
| 2020-01-17 | $15.79 | $15.79 | $14.98 | $15.10 | $13.78 | 18,727,188 |
| 2020-01-16 | $15.60 | $15.80 | $15.52 | $15.77 | $14.40 | 6,821,809 |
| 2020-01-15 | $15.50 | $15.65 | $15.43 | $15.49 | $14.14 | 6,933,864 |
| 2020-01-14 | $15.57 | $15.67 | $15.50 | $15.54 | $14.19 | 7,669,061 |
| 2020-01-13 | $15.47 | $15.66 | $15.45 | $15.55 | $14.19 | 10,123,812 |
| 2020-01-10 | $15.67 | $15.74 | $15.46 | $15.47 | $14.12 | 7,536,832 |
| 2020-01-09 | $15.80 | $15.80 | $15.45 | $15.67 | $14.30 | 10,668,538 |
| 2020-01-08 | $15.57 | $15.81 | $15.49 | $15.76 | $14.39 | 7,624,924 |
| 2020-01-07 | $15.69 | $15.77 | $15.57 | $15.64 | $14.28 | 8,549,434 |
| 2020-01-06 | $15.61 | $15.78 | $15.59 | $15.72 | $14.35 | 9,142,544 |
| 2020-01-03 | $15.90 | $15.96 | $15.71 | $15.77 | $14.40 | 7,802,137 |
| 2020-01-02 | $16.00 | $16.18 | $15.97 | $16.17 | $14.76 | 8,600,297 |
| 2019-12-31 | $15.69 | $15.90 | $15.62 | $15.86 | $14.48 | 7,338,534 |
| 2019-12-30 | $15.92 | $15.99 | $15.69 | $15.78 | $14.40 | 10,155,453 |
| 2019-12-27 | $16.02 | $16.11 | $15.87 | $15.90 | $14.51 | 7,395,400 |
| 2019-12-26 | $15.94 | $15.99 | $15.90 | $15.96 | $14.57 | 3,502,080 |
| 2019-12-24 | $15.82 | $15.98 | $15.81 | $15.92 | $14.53 | 2,022,554 |
| 2019-12-23 | $15.61 | $15.91 | $15.54 | $15.84 | $14.46 | 10,093,697 |
| 2019-12-20 | $15.82 | $15.85 | $15.58 | $15.58 | $14.22 | 19,504,291 |
| 2019-12-19 | $15.88 | $16.00 | $15.68 | $15.74 | $14.37 | 10,614,882 |
| 2019-12-18 | $15.80 | $16.17 | $15.78 | $15.91 | $14.52 | 10,688,619 |
| 2019-12-17 | $16.08 | $16.10 | $15.81 | $15.84 | $14.46 | 8,874,651 |
| 2019-12-16 | $16.11 | $16.35 | $16.07 | $16.08 | $14.68 | 6,902,463 |
| 2019-12-13 | $16.37 | $16.45 | $15.99 | $16.03 | $14.63 | 7,430,565 |
| 2019-12-12 | $15.87 | $16.44 | $15.87 | $16.40 | $14.97 | 9,032,499 |
| 2019-12-11 | $15.88 | $16.09 | $15.84 | $15.87 | $14.49 | 6,709,211 |
| 2019-12-10 | $15.75 | $15.95 | $15.71 | $15.84 | $14.46 | 6,885,017 |
| 2019-12-09 | $15.84 | $16.01 | $15.76 | $15.89 | $14.40 | 6,715,491 |
| 2019-12-06 | $16.04 | $16.11 | $15.88 | $15.91 | $14.41 | 5,307,342 |
| 2019-12-05 | $15.84 | $15.97 | $15.80 | $15.93 | $14.43 | 8,002,371 |
| 2019-12-04 | $15.68 | $15.88 | $15.68 | $15.74 | $14.26 | 5,239,366 |
| 2019-12-03 | $15.50 | $15.62 | $15.37 | $15.61 | $14.14 | 6,587,639 |
| 2019-12-02 | $15.83 | $15.99 | $15.75 | $15.76 | $14.28 | 9,736,316 |
| 2019-11-29 | $15.90 | $16.04 | $15.81 | $15.83 | $14.34 | 4,805,663 |
| 2019-11-27 | $15.93 | $15.98 | $15.78 | $15.94 | $14.44 | 8,446,648 |
| 2019-11-26 | $16.48 | $16.67 | $15.75 | $15.97 | $14.47 | 27,765,738 |
| 2019-11-25 | $17.16 | $17.46 | $17.01 | $17.45 | $15.81 | 11,362,945 |
| 2019-11-22 | $17.12 | $17.29 | $17.04 | $17.12 | $15.51 | 6,686,585 |
| 2019-11-21 | $17.07 | $17.23 | $16.99 | $17.08 | $15.47 | 5,434,922 |
| 2019-11-20 | $17.36 | $17.40 | $17.05 | $17.12 | $15.51 | 6,433,913 |
| 2019-11-19 | $17.34 | $17.58 | $17.27 | $17.44 | $15.80 | 9,109,730 |
| 2019-11-18 | $17.22 | $17.28 | $17.06 | $17.28 | $15.65 | 8,227,481 |
| 2019-11-15 | $17.15 | $17.27 | $17.04 | $17.23 | $15.61 | 9,913,422 |
| 2019-11-14 | $17.16 | $17.20 | $16.98 | $17.03 | $15.43 | 11,010,548 |
| 2019-11-13 | $17.27 | $17.32 | $17.14 | $17.23 | $15.61 | 8,636,219 |
| 2019-11-12 | $17.51 | $17.54 | $17.26 | $17.34 | $15.71 | 8,409,427 |
| 2019-11-11 | $17.44 | $17.59 | $17.33 | $17.46 | $15.82 | 5,640,067 |
| 2019-11-08 | $17.18 | $17.44 | $17.05 | $17.43 | $15.79 | 5,901,698 |
| 2019-11-07 | $17.08 | $17.35 | $17.02 | $17.18 | $15.56 | 9,108,767 |
| 2019-11-06 | $16.96 | $17.03 | $16.82 | $16.94 | $15.35 | 12,810,710 |
| 2019-11-05 | $16.78 | $16.94 | $16.77 | $16.83 | $15.25 | 13,437,162 |
| 2019-11-04 | $16.59 | $16.80 | $16.59 | $16.65 | $15.08 | 10,539,600 |
| 2019-11-01 | $16.10 | $16.53 | $15.81 | $16.50 | $14.95 | 6,996,903 |
| 2019-10-31 | $16.35 | $16.43 | $16.10 | $16.41 | $14.87 | 5,724,941 |
| 2019-10-30 | $16.48 | $16.48 | $16.19 | $16.31 | $14.78 | 6,452,228 |
| 2019-10-29 | $16.32 | $16.55 | $16.22 | $16.46 | $14.91 | 6,489,880 |
| 2019-10-28 | $16.28 | $16.48 | $16.27 | $16.43 | $14.88 | 5,537,105 |
| 2019-10-25 | $15.91 | $16.20 | $15.90 | $16.16 | $14.64 | 6,348,873 |
| 2019-10-24 | $16.17 | $16.24 | $15.68 | $15.89 | $14.40 | 8,467,433 |
| 2019-10-23 | $15.90 | $16.20 | $15.70 | $16.02 | $14.51 | 10,990,701 |
| 2019-10-22 | $16.02 | $16.09 | $15.87 | $15.95 | $14.45 | 10,874,551 |
| 2019-10-21 | $15.85 | $16.41 | $15.79 | $15.97 | $14.47 | 19,509,077 |
| 2019-10-18 | $15.23 | $15.39 | $15.20 | $15.35 | $13.91 | 9,987,097 |
| 2019-10-17 | $15.08 | $15.29 | $15.03 | $15.21 | $13.78 | 4,793,515 |
| 2019-10-16 | $15.17 | $15.22 | $15.04 | $15.09 | $13.67 | 5,206,281 |
| 2019-10-15 | $14.94 | $15.27 | $14.69 | $15.14 | $13.72 | 7,610,427 |
| 2019-10-14 | $14.62 | $14.95 | $14.59 | $14.95 | $13.54 | 8,744,630 |
| 2019-10-11 | $14.36 | $14.54 | $14.28 | $14.35 | $13.00 | 6,507,207 |
| 2019-10-10 | $14.01 | $14.25 | $13.98 | $14.11 | $12.78 | 4,453,660 |
| 2019-10-09 | $13.97 | $14.23 | $13.95 | $14.07 | $12.75 | 6,326,337 |
| 2019-10-08 | $14.19 | $14.22 | $13.82 | $13.85 | $12.55 | 12,042,864 |
| 2019-10-07 | $14.40 | $14.67 | $14.33 | $14.35 | $13.00 | 8,264,691 |
| 2019-10-04 | $14.51 | $14.51 | $14.25 | $14.40 | $13.05 | 9,750,176 |
| 2019-10-03 | $14.39 | $14.50 | $14.05 | $14.50 | $13.14 | 5,776,726 |
| 2019-10-02 | $14.53 | $14.56 | $14.31 | $14.44 | $13.08 | 7,444,375 |
| 2019-10-01 | $15.31 | $15.40 | $14.64 | $14.65 | $13.27 | 7,919,613 |
| 2019-09-30 | $15.00 | $15.32 | $14.99 | $15.17 | $13.74 | 11,161,450 |
| 2019-09-27 | $14.74 | $15.10 | $14.69 | $15.00 | $13.59 | 10,224,704 |
| 2019-09-26 | $14.53 | $14.70 | $14.35 | $14.63 | $13.25 | 6,991,700 |
| 2019-09-25 | $14.25 | $14.67 | $14.19 | $14.59 | $13.22 | 8,094,058 |
| 2019-09-24 | $14.43 | $14.57 | $14.14 | $14.25 | $12.91 | 16,094,216 |
| 2019-09-23 | $14.30 | $14.49 | $14.21 | $14.40 | $13.05 | 12,091,421 |
| 2019-09-20 | $14.87 | $14.93 | $14.35 | $14.43 | $13.07 | 19,608,064 |
| 2019-09-19 | $14.79 | $14.97 | $14.69 | $14.85 | $13.45 | 14,546,066 |
| 2019-09-18 | $14.87 | $14.99 | $14.62 | $14.74 | $13.35 | 12,727,641 |
| 2019-09-17 | $15.01 | $15.01 | $14.75 | $14.99 | $13.58 | 7,258,326 |
| 2019-09-16 | $15.19 | $15.37 | $15.09 | $15.12 | $13.70 | 11,444,741 |
| 2019-09-13 | $15.35 | $15.40 | $15.21 | $15.32 | $13.88 | 9,228,938 |
| 2019-09-12 | $15.34 | $15.46 | $15.10 | $15.36 | $13.92 | 8,500,218 |
| 2019-09-11 | $15.15 | $15.40 | $14.92 | $15.37 | $13.92 | 7,928,288 |
| 2019-09-10 | $14.86 | $15.17 | $14.86 | $15.09 | $13.67 | 10,404,695 |
| 2019-09-09 | $14.66 | $15.04 | $14.63 | $14.95 | $13.44 | 12,904,041 |
| 2019-09-06 | $14.47 | $14.61 | $14.39 | $14.57 | $13.10 | 8,599,507 |
| 2019-09-05 | $13.95 | $14.50 | $13.91 | $14.40 | $12.95 | 9,380,529 |
| 2019-09-04 | $13.61 | $13.78 | $13.53 | $13.75 | $12.36 | 6,933,976 |
| 2019-09-03 | $13.67 | $13.75 | $13.38 | $13.49 | $12.13 | 7,907,523 |
| 2019-08-30 | $13.85 | $13.92 | $13.68 | $13.82 | $12.43 | 8,841,143 |
| 2019-08-29 | $13.69 | $13.82 | $13.63 | $13.68 | $12.30 | 11,196,118 |
| 2019-08-28 | $13.50 | $13.83 | $13.09 | $13.37 | $12.02 | 15,022,451 |
| 2019-08-27 | $13.05 | $13.17 | $12.87 | $12.93 | $11.63 | 14,242,165 |
| 2019-08-26 | $12.92 | $13.06 | $12.79 | $12.94 | $11.64 | 8,712,205 |
| 2019-08-23 | $13.03 | $13.28 | $12.69 | $12.75 | $11.47 | 12,131,010 |
| 2019-08-22 | $13.16 | $13.32 | $13.03 | $13.25 | $11.91 | 7,900,705 |
| 2019-08-21 | $13.13 | $13.24 | $12.94 | $13.07 | $11.75 | 7,453,205 |
| 2019-08-20 | $12.94 | $13.06 | $12.87 | $12.94 | $11.64 | 5,084,449 |
| 2019-08-19 | $12.99 | $13.22 | $12.99 | $13.11 | $11.79 | 7,196,167 |
| 2019-08-16 | $12.80 | $12.89 | $12.73 | $12.80 | $11.51 | 10,818,698 |
| 2019-08-15 | $12.88 | $12.97 | $12.52 | $12.68 | $11.40 | 11,024,728 |
| 2019-08-14 | $13.11 | $13.16 | $12.84 | $12.86 | $11.56 | 11,300,938 |
| 2019-08-13 | $13.09 | $13.68 | $13.03 | $13.40 | $12.05 | 12,048,156 |
| 2019-08-12 | $13.24 | $13.29 | $13.00 | $13.08 | $11.76 | 6,702,300 |
| 2019-08-09 | $13.46 | $13.55 | $13.29 | $13.39 | $12.04 | 11,271,772 |
| 2019-08-08 | $13.14 | $13.58 | $13.11 | $13.55 | $12.18 | 10,874,382 |
| 2019-08-07 | $12.88 | $13.14 | $12.77 | $13.06 | $11.74 | 8,026,108 |
| 2019-08-06 | $13.17 | $13.20 | $12.92 | $13.07 | $11.75 | 9,594,555 |
| 2019-08-05 | $13.02 | $13.11 | $12.61 | $12.90 | $11.60 | 15,207,925 |
| 2019-08-02 | $13.74 | $13.84 | $13.02 | $13.27 | $11.93 | 21,673,423 |
| 2019-08-01 | $14.33 | $14.71 | $14.11 | $14.14 | $12.72 | 7,904,119 |
| 2019-07-31 | $14.63 | $14.67 | $14.23 | $14.37 | $12.92 | 8,325,299 |
| 2019-07-30 | $14.56 | $14.76 | $14.51 | $14.61 | $13.14 | 5,362,869 |
| 2019-07-29 | $14.59 | $14.75 | $14.56 | $14.66 | $13.18 | 6,046,488 |
| 2019-07-26 | $14.54 | $14.73 | $14.46 | $14.63 | $13.16 | 6,893,114 |
| 2019-07-25 | $14.72 | $14.72 | $14.44 | $14.51 | $13.05 | 8,822,665 |
| 2019-07-24 | $14.64 | $14.85 | $14.59 | $14.74 | $13.25 | 8,067,927 |
| 2019-07-23 | $14.40 | $14.66 | $14.37 | $14.61 | $13.14 | 8,771,276 |
| 2019-07-22 | $14.80 | $14.87 | $14.26 | $14.30 | $12.86 | 11,954,753 |
| 2019-07-19 | $14.79 | $14.96 | $14.78 | $14.84 | $13.34 | 5,765,012 |
| 2019-07-18 | $14.61 | $14.82 | $14.60 | $14.75 | $13.26 | 8,277,387 |
| 2019-07-17 | $14.80 | $14.85 | $14.67 | $14.69 | $13.21 | 7,100,806 |
| 2019-07-16 | $14.98 | $15.03 | $14.79 | $14.81 | $13.32 | 6,996,520 |
| 2019-07-15 | $14.89 | $15.05 | $14.87 | $14.96 | $13.45 | 4,655,868 |
| 2019-07-12 | $14.64 | $14.98 | $14.64 | $14.91 | $13.41 | 8,061,869 |
| 2019-07-11 | $14.79 | $14.88 | $14.48 | $14.60 | $13.13 | 12,929,496 |
| 2019-07-10 | $15.01 | $15.13 | $14.76 | $14.77 | $13.28 | 7,082,121 |
| 2019-07-09 | $14.92 | $14.94 | $14.66 | $14.87 | $13.37 | 7,482,577 |
| 2019-07-08 | $15.08 | $15.08 | $14.86 | $15.03 | $13.52 | 7,342,842 |
| 2019-07-05 | $15.16 | $15.29 | $15.03 | $15.17 | $13.64 | 6,018,521 |
| 2019-07-03 | $15.07 | $15.32 | $15.05 | $15.29 | $13.75 | 6,049,042 |
| 2019-07-02 | $15.13 | $15.22 | $14.97 | $15.08 | $13.56 | 7,444,674 |
| 2019-07-01 | $15.24 | $15.49 | $15.04 | $15.14 | $13.61 | 10,223,822 |
| 2019-06-28 | $15.03 | $15.17 | $14.94 | $14.95 | $13.44 | 20,533,145 |
| 2019-06-27 | $14.99 | $15.22 | $14.94 | $14.97 | $13.46 | 6,214,473 |
| 2019-06-26 | $14.87 | $15.12 | $14.86 | $14.96 | $13.45 | 8,407,592 |
| 2019-06-25 | $14.96 | $15.02 | $14.75 | $14.76 | $13.27 | 8,223,273 |
| 2019-06-24 | $15.02 | $15.11 | $14.95 | $15.01 | $13.50 | 6,810,464 |
| 2019-06-21 | $15.03 | $15.06 | $14.84 | $14.94 | $13.43 | 15,542,128 |
| 2019-06-20 | $14.98 | $15.04 | $14.74 | $15.00 | $13.49 | 10,038,162 |
| 2019-06-19 | $14.67 | $14.84 | $14.61 | $14.71 | $13.23 | 9,637,354 |
| 2019-06-18 | $14.41 | $14.74 | $14.38 | $14.59 | $13.12 | 8,172,215 |
| 2019-06-17 | $14.18 | $14.43 | $14.11 | $14.30 | $12.86 | 9,903,362 |
| 2019-06-14 | $14.25 | $14.25 | $14.05 | $14.15 | $12.72 | 5,930,319 |
| 2019-06-13 | $14.21 | $14.36 | $14.17 | $14.35 | $12.90 | 7,195,312 |
| 2019-06-12 | $14.25 | $14.31 | $14.11 | $14.14 | $12.72 | 5,917,627 |
| 2019-06-11 | $14.27 | $14.41 | $14.11 | $14.26 | $12.82 | 7,146,257 |
| 2019-06-10 | $14.18 | $14.39 | $14.18 | $14.26 | $12.72 | 8,844,764 |
| 2019-06-07 | $13.98 | $14.16 | $13.89 | $14.09 | $12.57 | 8,912,023 |
| 2019-06-06 | $13.99 | $14.06 | $13.69 | $13.99 | $12.48 | 10,444,265 |
| 2019-06-05 | $14.33 | $14.36 | $13.92 | $14.09 | $12.57 | 8,914,073 |
| 2019-06-04 | $13.85 | $14.18 | $13.82 | $14.13 | $12.61 | 8,911,035 |
| 2019-06-03 | $13.74 | $13.88 | $13.55 | $13.69 | $12.21 | 11,097,971 |
| 2019-05-31 | $13.95 | $13.98 | $13.59 | $13.72 | $12.24 | 13,986,988 |
| 2019-05-30 | $14.25 | $14.36 | $14.14 | $14.22 | $12.69 | 9,041,274 |
| 2019-05-29 | $14.06 | $14.29 | $13.99 | $14.13 | $12.61 | 8,329,219 |
| 2019-05-28 | $14.44 | $14.63 | $14.15 | $14.17 | $12.64 | 16,535,203 |
| 2019-05-24 | $14.28 | $15.17 | $14.28 | $14.39 | $12.84 | 24,819,167 |
| 2019-05-23 | $14.52 | $14.54 | $14.27 | $14.32 | $12.78 | 12,423,655 |
| 2019-05-22 | $15.17 | $15.21 | $14.67 | $14.71 | $13.12 | 8,819,763 |
| 2019-05-21 | $14.88 | $15.31 | $14.86 | $15.25 | $13.61 | 11,137,705 |
| 2019-05-20 | $14.40 | $14.87 | $14.37 | $14.75 | $13.16 | 11,407,905 |
| 2019-05-17 | $14.62 | $14.92 | $14.47 | $14.62 | $13.04 | 16,330,323 |
| 2019-05-16 | $14.44 | $14.68 | $14.43 | $14.53 | $12.96 | 14,153,447 |
| 2019-05-15 | $14.06 | $14.45 | $14.05 | $14.42 | $12.87 | 15,286,008 |
| 2019-05-14 | $14.19 | $14.40 | $14.19 | $14.24 | $12.70 | 9,175,689 |
| 2019-05-13 | $14.45 | $14.53 | $14.09 | $14.16 | $12.63 | 12,346,285 |
| 2019-05-10 | $15.08 | $15.19 | $14.77 | $14.79 | $13.20 | 14,643,535 |
| 2019-05-09 | $15.17 | $15.23 | $14.87 | $15.22 | $13.58 | 7,525,334 |
| 2019-05-08 | $15.42 | $15.54 | $15.33 | $15.35 | $13.70 | 5,554,895 |
| 2019-05-07 | $15.47 | $15.62 | $15.33 | $15.43 | $13.77 | 7,565,544 |
| 2019-05-06 | $15.59 | $15.73 | $15.45 | $15.66 | $13.97 | 5,543,643 |
| 2019-05-03 | $15.78 | $15.96 | $15.77 | $15.93 | $14.21 | 5,139,268 |
| 2019-05-02 | $15.81 | $15.97 | $15.64 | $15.74 | $14.04 | 5,105,366 |
| 2019-05-01 | $15.95 | $16.07 | $15.78 | $15.79 | $14.09 | 6,609,889 |
| 2019-04-30 | $15.68 | $15.81 | $15.53 | $15.81 | $14.11 | 10,384,858 |
| 2019-04-29 | $15.73 | $15.97 | $15.67 | $15.71 | $14.02 | 7,794,947 |
| 2019-04-26 | $15.87 | $15.94 | $15.60 | $15.77 | $14.07 | 11,613,379 |
| 2019-04-25 | $16.26 | $16.31 | $15.94 | $16.01 | $14.28 | 9,782,273 |
| 2019-04-24 | $16.51 | $16.61 | $16.26 | $16.27 | $14.52 | 9,147,127 |
| 2019-04-23 | $16.61 | $16.69 | $16.50 | $16.53 | $14.75 | 10,311,812 |
| 2019-04-22 | $16.66 | $16.68 | $16.58 | $16.59 | $14.80 | 5,423,736 |
| 2019-04-18 | $16.59 | $16.71 | $16.52 | $16.66 | $14.86 | 9,627,193 |
| 2019-04-17 | $16.63 | $16.69 | $16.43 | $16.57 | $14.78 | 9,137,088 |
| 2019-04-16 | $16.50 | $16.70 | $16.48 | $16.60 | $14.81 | 14,190,915 |
| 2019-04-15 | $16.36 | $16.50 | $16.36 | $16.49 | $14.71 | 5,233,334 |
| 2019-04-12 | $16.39 | $16.48 | $16.29 | $16.40 | $14.63 | 5,240,094 |
| 2019-04-11 | $16.18 | $16.33 | $16.10 | $16.27 | $14.52 | 6,985,345 |
| 2019-04-10 | $15.97 | $16.27 | $15.94 | $16.27 | $14.52 | 5,654,551 |
| 2019-04-09 | $16.12 | $16.14 | $15.90 | $15.95 | $14.23 | 5,018,951 |
| 2019-04-08 | $16.14 | $16.26 | $16.06 | $16.19 | $14.44 | 6,414,083 |
| 2019-04-05 | $16.01 | $16.17 | $16.00 | $16.15 | $14.41 | 6,083,878 |
| 2019-04-04 | $15.90 | $16.11 | $15.85 | $16.07 | $14.34 | 9,514,047 |
| 2019-04-03 | $16.02 | $16.08 | $15.74 | $15.85 | $14.14 | 12,210,816 |
| 2019-04-02 | $15.93 | $16.01 | $15.82 | $15.82 | $14.11 | 6,484,600 |
| 2019-04-01 | $15.55 | $15.91 | $15.54 | $15.90 | $14.19 | 10,995,749 |
| 2019-03-29 | $15.42 | $15.46 | $15.33 | $15.43 | $13.77 | 9,937,311 |
| 2019-03-28 | $15.35 | $15.54 | $15.23 | $15.26 | $13.62 | 9,649,361 |
| 2019-03-27 | $15.36 | $15.44 | $15.17 | $15.26 | $13.62 | 7,721,980 |
| 2019-03-26 | $15.19 | $15.46 | $15.18 | $15.31 | $13.66 | 9,274,588 |
| 2019-03-25 | $15.30 | $15.38 | $15.05 | $15.15 | $13.52 | 12,410,764 |
| 2019-03-22 | $15.80 | $15.94 | $15.27 | $15.29 | $13.64 | 12,345,237 |
| 2019-03-21 | $15.89 | $16.12 | $15.89 | $16.02 | $14.29 | 17,721,267 |
| 2019-03-20 | $15.87 | $16.04 | $15.77 | $15.87 | $14.16 | 10,351,713 |
| 2019-03-19 | $15.90 | $16.04 | $15.83 | $15.88 | $14.17 | 15,502,577 |
| 2019-03-18 | $16.00 | $16.11 | $15.74 | $15.84 | $14.13 | 11,519,435 |
| 2019-03-15 | $15.66 | $16.11 | $15.66 | $16.07 | $14.34 | 20,228,345 |
| 2019-03-14 | $15.59 | $15.72 | $15.49 | $15.66 | $13.97 | 10,097,390 |
| 2019-03-13 | $15.38 | $15.59 | $15.32 | $15.52 | $13.85 | 11,306,026 |
| 2019-03-12 | $15.35 | $15.49 | $15.13 | $15.31 | $13.66 | 17,676,653 |
| 2019-03-11 | $15.64 | $15.93 | $15.64 | $15.89 | $14.07 | 11,689,042 |
| 2019-03-08 | $15.52 | $15.67 | $15.42 | $15.61 | $13.83 | 7,802,272 |
| 2019-03-07 | $15.86 | $15.94 | $15.60 | $15.67 | $13.88 | 14,207,932 |
| 2019-03-06 | $16.11 | $16.14 | $15.94 | $15.96 | $14.14 | 6,343,393 |
| 2019-03-05 | $16.09 | $16.24 | $15.92 | $16.14 | $14.30 | 15,853,174 |
| 2019-03-04 | $16.45 | $16.52 | $15.94 | $16.16 | $14.31 | 14,646,293 |
| 2019-03-01 | $16.54 | $16.54 | $16.26 | $16.38 | $14.51 | 21,879,849 |
| 2019-02-28 | $16.60 | $16.65 | $16.34 | $16.38 | $14.51 | 13,489,380 |
| 2019-02-27 | $16.75 | $16.82 | $16.70 | $16.70 | $14.79 | 8,381,341 |
| 2019-02-26 | $16.73 | $16.97 | $16.71 | $16.80 | $14.88 | 10,049,486 |
| 2019-02-25 | $16.35 | $16.92 | $16.35 | $16.76 | $14.84 | 13,110,220 |
| 2019-02-22 | $16.50 | $16.50 | $16.01 | $16.32 | $14.45 | 22,478,462 |
| 2019-02-21 | $16.11 | $16.39 | $16.03 | $16.23 | $14.37 | 15,909,668 |
| 2019-02-20 | $16.10 | $16.22 | $16.03 | $16.05 | $14.22 | 9,809,083 |
| 2019-02-19 | $16.03 | $16.13 | $15.98 | $16.09 | $14.25 | 8,588,891 |
| 2019-02-15 | $16.11 | $16.24 | $15.99 | $16.09 | $14.25 | 11,932,675 |
| 2019-02-14 | $15.91 | $16.13 | $15.86 | $15.99 | $14.16 | 7,968,638 |
| 2019-02-13 | $16.10 | $16.24 | $16.03 | $16.05 | $14.22 | 11,945,640 |
| 2019-02-12 | $16.01 | $16.15 | $15.97 | $16.00 | $14.17 | 13,904,488 |
| 2019-02-11 | $15.91 | $16.05 | $15.83 | $15.84 | $14.03 | 7,940,047 |
| 2019-02-08 | $15.66 | $15.93 | $15.62 | $15.92 | $14.10 | 7,984,709 |
| 2019-02-07 | $15.91 | $16.10 | $15.75 | $15.85 | $14.04 | 6,135,546 |
| 2019-02-06 | $15.94 | $16.19 | $15.90 | $16.09 | $14.25 | 7,159,007 |
| 2019-02-05 | $15.79 | $16.10 | $15.78 | $15.89 | $14.07 | 6,625,746 |
| 2019-02-04 | $15.73 | $15.85 | $15.58 | $15.79 | $13.99 | 9,193,826 |
| 2019-02-01 | $15.69 | $15.81 | $15.57 | $15.69 | $13.90 | 9,152,135 |
| 2019-01-31 | $15.47 | $15.65 | $15.35 | $15.59 | $13.81 | 11,945,802 |
| 2019-01-30 | $15.48 | $15.67 | $15.28 | $15.52 | $13.75 | 7,852,407 |
| 2019-01-29 | $15.75 | $15.86 | $15.37 | $15.37 | $13.61 | 20,884,296 |
| 2019-01-28 | $15.11 | $15.67 | $15.07 | $15.66 | $13.87 | 29,335,781 |
| 2019-01-25 | $14.94 | $15.38 | $14.91 | $15.35 | $13.60 | 17,843,446 |
| 2019-01-24 | $14.48 | $14.88 | $14.44 | $14.76 | $13.07 | 7,087,941 |
| 2019-01-23 | $14.52 | $14.69 | $14.32 | $14.44 | $12.79 | 6,831,401 |
| 2019-01-22 | $14.66 | $14.66 | $14.35 | $14.45 | $12.80 | 9,537,611 |
| 2019-01-18 | $14.38 | $14.75 | $14.38 | $14.68 | $13.00 | 8,935,855 |
| 2019-01-17 | $14.26 | $14.40 | $14.10 | $14.27 | $12.64 | 6,239,980 |
| 2019-01-16 | $13.77 | $14.37 | $13.73 | $14.32 | $12.68 | 12,256,760 |
| 2019-01-15 | $14.21 | $14.49 | $14.17 | $14.44 | $12.79 | 6,786,449 |
| 2019-01-14 | $14.11 | $14.31 | $14.01 | $14.16 | $12.54 | 8,960,258 |
| 2019-01-11 | $14.04 | $14.26 | $13.89 | $14.24 | $12.61 | 6,507,207 |
| 2019-01-10 | $13.99 | $14.14 | $13.88 | $14.13 | $12.51 | 8,556,153 |
| 2019-01-09 | $13.88 | $14.20 | $13.88 | $14.06 | $12.45 | 7,668,107 |
| 2019-01-08 | $14.19 | $14.31 | $13.69 | $13.80 | $12.22 | 12,732,472 |
| 2019-01-07 | $13.82 | $14.17 | $13.75 | $14.07 | $12.46 | 8,027,463 |
| 2019-01-04 | $13.51 | $13.92 | $13.45 | $13.80 | $12.22 | 11,277,089 |
| 2019-01-03 | $13.28 | $13.37 | $12.93 | $13.18 | $11.67 | 11,921,669 |
| 2019-01-02 | $12.95 | $13.64 | $12.95 | $13.46 | $11.92 | 10,865,536 |
| 2018-12-31 | $13.17 | $13.26 | $13.03 | $13.21 | $11.70 | 6,453,785 |
| 2018-12-28 | $13.21 | $13.32 | $12.97 | $13.03 | $11.54 | 8,726,986 |
| 2018-12-27 | $12.69 | $13.12 | $12.54 | $13.10 | $11.60 | 8,150,284 |
| 2018-12-26 | $12.34 | $12.86 | $12.09 | $12.81 | $11.35 | 10,312,248 |
| 2018-12-24 | $12.46 | $12.60 | $12.23 | $12.27 | $10.87 | 5,400,214 |
| 2018-12-21 | $12.66 | $13.00 | $12.49 | $12.61 | $11.17 | 25,427,629 |
| 2018-12-20 | $13.08 | $13.16 | $12.60 | $12.65 | $11.20 | 18,528,340 |
| 2018-12-19 | $13.59 | $13.84 | $13.07 | $13.17 | $11.66 | 14,299,881 |
| 2018-12-18 | $13.71 | $13.93 | $13.54 | $13.63 | $12.07 | 12,805,013 |
| 2018-12-17 | $14.17 | $14.27 | $13.55 | $13.59 | $12.04 | 17,072,752 |
| 2018-12-14 | $14.35 | $14.46 | $14.20 | $14.22 | $12.59 | 11,166,186 |
| 2018-12-13 | $14.65 | $14.93 | $14.44 | $14.49 | $12.83 | 12,862,136 |
| 2018-12-12 | $14.96 | $14.99 | $14.63 | $14.64 | $12.97 | 14,122,854 |
| 2018-12-11 | $14.58 | $14.83 | $14.38 | $14.74 | $13.06 | 16,343,589 |
| 2018-12-10 | $14.62 | $14.85 | $14.19 | $14.57 | $12.81 | 14,047,623 |
| 2018-12-07 | $15.97 | $15.97 | $14.66 | $14.71 | $12.93 | 18,469,946 |
| 2018-12-06 | $14.81 | $16.26 | $14.56 | $16.02 | $14.08 | 29,136,697 |
| 2018-12-04 | $15.42 | $15.54 | $14.98 | $15.05 | $13.23 | 18,349,541 |
| 2018-12-03 | $15.26 | $15.53 | $15.22 | $15.50 | $13.62 | 14,845,103 |
| 2018-11-30 | $15.09 | $15.14 | $14.77 | $15.00 | $13.18 | 20,963,157 |
| 2018-11-29 | $15.40 | $15.42 | $15.10 | $15.12 | $13.29 | 10,922,008 |
| 2018-11-28 | $15.18 | $15.46 | $14.90 | $15.46 | $13.59 | 13,439,221 |
| 2018-11-27 | $14.79 | $15.06 | $14.76 | $15.06 | $13.24 | 7,771,920 |
| 2018-11-26 | $14.72 | $14.99 | $14.69 | $14.91 | $13.11 | 9,953,860 |
| 2018-11-23 | $14.56 | $14.72 | $14.49 | $14.54 | $12.78 | 2,909,396 |
| 2018-11-21 | $14.64 | $14.93 | $14.63 | $14.70 | $12.92 | 8,652,318 |
| 2018-11-20 | $14.60 | $14.80 | $14.41 | $14.53 | $12.77 | 11,300,698 |
| 2018-11-19 | $15.10 | $15.22 | $14.70 | $14.83 | $13.04 | 12,707,703 |
| 2018-11-16 | $15.28 | $15.35 | $15.10 | $15.20 | $13.36 | 11,150,637 |
| 2018-11-15 | $15.07 | $15.48 | $14.89 | $15.32 | $13.47 | 15,279,988 |
| 2018-11-14 | $15.48 | $15.68 | $15.11 | $15.15 | $13.32 | 16,235,387 |
| 2018-11-13 | $15.31 | $15.61 | $15.25 | $15.34 | $13.48 | 9,517,002 |
| 2018-11-12 | $15.58 | $15.61 | $15.19 | $15.28 | $13.43 | 9,571,270 |
| 2018-11-09 | $16.13 | $16.20 | $15.57 | $15.72 | $13.82 | 10,721,490 |
| 2018-11-08 | $16.19 | $16.52 | $16.15 | $16.25 | $14.28 | 7,195,475 |
| 2018-11-07 | $16.03 | $16.25 | $15.84 | $16.24 | $14.27 | 18,460,163 |
| 2018-11-06 | $15.93 | $16.07 | $15.83 | $15.88 | $13.96 | 13,047,271 |
| 2018-11-05 | $15.89 | $16.01 | $15.68 | $15.93 | $14.00 | 6,268,145 |
| 2018-11-02 | $15.83 | $16.10 | $15.74 | $15.89 | $13.97 | 15,140,663 |
| 2018-11-01 | $15.24 | $15.80 | $15.24 | $15.80 | $13.89 | 6,066,828 |
| 2018-10-31 | $15.14 | $15.52 | $15.14 | $15.25 | $13.40 | 9,547,415 |
| 2018-10-30 | $14.57 | $14.94 | $14.51 | $14.93 | $13.12 | 8,297,060 |
| 2018-10-29 | $14.80 | $15.05 | $14.36 | $14.57 | $12.81 | 8,024,445 |
| 2018-10-26 | $14.97 | $14.98 | $14.48 | $14.63 | $12.86 | 10,469,596 |
| 2018-10-25 | $15.20 | $15.35 | $15.08 | $15.15 | $13.32 | 8,175,749 |
| 2018-10-24 | $15.63 | $15.80 | $15.06 | $15.09 | $13.26 | 8,119,527 |
| 2018-10-23 | $15.53 | $15.75 | $15.31 | $15.65 | $13.76 | 9,081,348 |
| 2018-10-22 | $15.54 | $15.89 | $15.52 | $15.84 | $13.92 | 7,881,611 |
| 2018-10-19 | $15.35 | $15.63 | $15.34 | $15.44 | $13.57 | 7,652,659 |
| 2018-10-18 | $15.40 | $15.53 | $15.10 | $15.33 | $13.47 | 8,275,157 |
| 2018-10-17 | $15.59 | $15.65 | $15.31 | $15.52 | $13.64 | 6,231,693 |
| 2018-10-16 | $15.45 | $15.54 | $15.27 | $15.51 | $13.63 | 6,109,287 |
| 2018-10-15 | $15.42 | $15.51 | $15.24 | $15.34 | $13.48 | 9,344,747 |
| 2018-10-12 | $14.92 | $15.46 | $14.89 | $15.42 | $13.55 | 16,598,883 |
| 2018-10-11 | $15.06 | $15.16 | $14.55 | $14.63 | $12.86 | 9,075,928 |
| 2018-10-10 | $15.65 | $15.77 | $15.09 | $15.11 | $13.28 | 10,860,910 |
| 2018-10-09 | $15.87 | $15.92 | $15.59 | $15.69 | $13.79 | 12,074,043 |
| 2018-10-08 | $16.07 | $16.15 | $15.86 | $15.89 | $13.97 | 8,991,801 |
| 2018-10-05 | $16.81 | $17.02 | $16.04 | $16.14 | $14.19 | 12,794,701 |
| 2018-10-04 | $16.79 | $17.00 | $16.78 | $16.85 | $14.81 | 10,262,764 |
| 2018-10-03 | $16.54 | $16.91 | $16.46 | $16.75 | $14.72 | 10,580,091 |
| 2018-10-02 | $16.14 | $16.63 | $16.14 | $16.53 | $14.53 | 9,636,512 |
| 2018-10-01 | $16.37 | $16.52 | $16.13 | $16.18 | $14.22 | 9,808,649 |
| 2018-09-28 | $16.25 | $16.43 | $16.17 | $16.31 | $14.34 | 12,488,021 |
| 2018-09-27 | $16.63 | $16.63 | $16.25 | $16.28 | $14.31 | 12,514,178 |
| 2018-09-26 | $16.59 | $16.72 | $16.50 | $16.51 | $14.51 | 8,897,925 |
| 2018-09-25 | $16.87 | $16.97 | $16.53 | $16.55 | $14.55 | 17,845,188 |
| 2018-09-24 | $17.00 | $17.03 | $16.86 | $16.92 | $14.87 | 7,291,291 |
| 2018-09-21 | $16.95 | $17.27 | $16.92 | $17.02 | $14.96 | 26,709,609 |
| 2018-09-20 | $16.70 | $16.98 | $16.68 | $16.87 | $14.83 | 8,726,258 |
| 2018-09-19 | $16.57 | $16.70 | $16.55 | $16.64 | $14.63 | 6,871,530 |
| 2018-09-18 | $16.31 | $16.68 | $16.27 | $16.55 | $14.55 | 6,680,150 |
| 2018-09-17 | $16.58 | $16.68 | $16.23 | $16.28 | $14.31 | 8,686,585 |
| 2018-09-14 | $16.55 | $16.66 | $16.48 | $16.58 | $14.57 | 8,040,336 |
| 2018-09-13 | $16.50 | $16.73 | $16.44 | $16.54 | $14.54 | 11,155,775 |
| 2018-09-12 | $16.39 | $16.47 | $16.25 | $16.40 | $14.42 | 5,614,502 |
| 2018-09-11 | $16.28 | $16.48 | $16.16 | $16.45 | $14.46 | 7,953,703 |
| 2018-09-10 | $16.54 | $16.55 | $16.26 | $16.41 | $14.33 | 12,516,304 |
| 2018-09-07 | $16.49 | $16.80 | $16.39 | $16.53 | $14.43 | 10,229,145 |
| 2018-09-06 | $16.56 | $16.62 | $16.42 | $16.52 | $14.42 | 8,440,744 |
| 2018-09-05 | $16.69 | $16.70 | $16.24 | $16.59 | $14.48 | 13,574,042 |
| 2018-09-04 | $16.42 | $16.72 | $16.17 | $16.67 | $14.55 | 10,016,429 |
| 2018-08-31 | $16.77 | $16.77 | $16.40 | $16.53 | $14.43 | 10,675,722 |
| 2018-08-30 | $16.74 | $17.08 | $16.72 | $16.79 | $14.66 | 16,188,115 |
| 2018-08-29 | $17.03 | $17.59 | $16.65 | $16.71 | $14.59 | 25,335,079 |
| 2018-08-28 | $16.53 | $16.80 | $16.51 | $16.74 | $14.61 | 10,950,190 |
| 2018-08-27 | $16.37 | $16.64 | $16.26 | $16.45 | $14.36 | 13,743,938 |
| 2018-08-24 | $16.16 | $16.31 | $15.98 | $16.20 | $14.14 | 9,560,979 |
| 2018-08-23 | $15.81 | $16.46 | $15.80 | $16.10 | $14.06 | 15,522,386 |
| 2018-08-22 | $15.76 | $15.92 | $15.72 | $15.82 | $13.81 | 8,331,011 |
| 2018-08-21 | $16.47 | $16.47 | $15.74 | $15.78 | $13.78 | 16,634,003 |
| 2018-08-20 | $16.74 | $16.96 | $16.59 | $16.72 | $14.60 | 9,402,443 |
| 2018-08-17 | $16.25 | $16.80 | $16.21 | $16.67 | $14.55 | 12,400,065 |
| 2018-08-16 | $16.12 | $16.39 | $16.03 | $16.27 | $14.20 | 10,664,803 |
| 2018-08-15 | $15.86 | $16.09 | $15.79 | $16.03 | $13.99 | 10,275,928 |
| 2018-08-14 | $15.70 | $16.02 | $15.70 | $15.99 | $13.96 | 5,182,786 |
| 2018-08-13 | $15.85 | $15.97 | $15.66 | $15.66 | $13.67 | 5,039,564 |
| 2018-08-10 | $15.98 | $16.09 | $15.78 | $15.85 | $13.84 | 5,037,146 |
| 2018-08-09 | $16.14 | $16.23 | $16.06 | $16.11 | $14.06 | 3,503,908 |
| 2018-08-08 | $16.14 | $16.29 | $16.07 | $16.16 | $14.11 | 4,663,973 |
| 2018-08-07 | $16.05 | $16.23 | $16.02 | $16.13 | $14.08 | 4,396,525 |
| 2018-08-06 | $15.93 | $16.05 | $15.85 | $16.01 | $13.98 | 5,224,110 |
| 2018-08-03 | $15.61 | $16.00 | $15.59 | $15.98 | $13.95 | 7,397,198 |
| 2018-08-02 | $15.35 | $15.57 | $15.32 | $15.55 | $13.58 | 7,753,072 |
| 2018-08-01 | $15.42 | $15.61 | $15.37 | $15.45 | $13.49 | 5,640,157 |
| 2018-07-31 | $15.45 | $15.55 | $15.37 | $15.44 | $13.48 | 6,644,722 |
| 2018-07-30 | $15.58 | $15.64 | $15.32 | $15.45 | $13.49 | 4,940,037 |
| 2018-07-27 | $15.76 | $15.89 | $15.53 | $15.59 | $13.61 | 5,753,435 |
| 2018-07-26 | $15.49 | $15.77 | $15.48 | $15.69 | $13.70 | 4,970,568 |
| 2018-07-25 | $15.24 | $15.49 | $15.23 | $15.48 | $13.51 | 6,029,225 |
| 2018-07-24 | $15.61 | $15.67 | $15.25 | $15.30 | $13.36 | 7,482,036 |
| 2018-07-23 | $15.41 | $15.55 | $15.27 | $15.47 | $13.51 | 13,145,564 |
| 2018-07-20 | $15.59 | $15.62 | $15.41 | $15.47 | $13.51 | 6,758,414 |
| 2018-07-19 | $15.93 | $16.16 | $15.61 | $15.64 | $13.65 | 11,530,110 |
| 2018-07-18 | $15.69 | $15.95 | $15.65 | $15.93 | $13.91 | 6,992,383 |
| 2018-07-17 | $15.59 | $15.80 | $15.56 | $15.66 | $13.67 | 8,883,040 |
| 2018-07-16 | $15.45 | $15.65 | $15.34 | $15.64 | $13.65 | 10,737,970 |
| 2018-07-13 | $15.34 | $15.53 | $15.30 | $15.49 | $13.52 | 8,808,167 |
| 2018-07-12 | $15.15 | $15.47 | $15.12 | $15.39 | $13.44 | 4,759,838 |
| 2018-07-11 | $15.31 | $15.35 | $15.08 | $15.10 | $13.18 | 8,725,672 |
| 2018-07-10 | $15.24 | $15.54 | $15.20 | $15.50 | $13.53 | 12,151,360 |
| 2018-07-09 | $15.04 | $15.32 | $14.99 | $15.23 | $13.30 | 6,361,978 |
| 2018-07-06 | $14.88 | $15.05 | $14.73 | $14.98 | $13.08 | 5,527,834 |
| 2018-07-05 | $14.80 | $14.84 | $14.57 | $14.82 | $12.94 | 9,473,771 |
| 2018-07-03 | $14.79 | $14.92 | $14.75 | $14.77 | $12.89 | 4,748,199 |
| 2018-07-02 | $14.50 | $14.84 | $14.46 | $14.80 | $12.92 | 7,088,704 |
| 2018-06-29 | $14.77 | $14.85 | $14.61 | $14.61 | $12.75 | 11,694,527 |
| 2018-06-28 | $14.71 | $14.77 | $14.48 | $14.71 | $12.84 | 14,739,087 |
| 2018-06-27 | $15.22 | $15.25 | $14.72 | $14.72 | $12.85 | 14,323,583 |
| 2018-06-26 | $15.11 | $15.55 | $15.06 | $15.17 | $13.24 | 7,978,554 |
| 2018-06-25 | $15.17 | $15.23 | $14.94 | $15.07 | $13.16 | 15,972,807 |
| 2018-06-22 | $15.49 | $15.52 | $15.23 | $15.24 | $13.30 | 9,283,172 |
| 2018-06-21 | $15.20 | $15.49 | $15.14 | $15.42 | $13.46 | 14,506,745 |
| 2018-06-20 | $15.95 | $15.99 | $15.13 | $15.15 | $13.23 | 14,603,833 |
| 2018-06-19 | $15.70 | $15.93 | $15.67 | $15.90 | $13.88 | 8,432,667 |
| 2018-06-18 | $15.80 | $16.06 | $15.69 | $15.91 | $13.89 | 12,084,684 |
| 2018-06-15 | $15.80 | $15.95 | $15.62 | $15.95 | $13.92 | 25,030,367 |
| 2018-06-14 | $15.87 | $16.12 | $15.75 | $15.82 | $13.81 | 11,926,626 |
| 2018-06-13 | $15.76 | $15.89 | $15.70 | $15.79 | $13.78 | 8,437,829 |
| 2018-06-12 | $15.92 | $16.00 | $15.78 | $15.79 | $13.78 | 9,010,639 |
| 2018-06-11 | $15.96 | $16.18 | $15.96 | $16.02 | $13.89 | 11,639,176 |
| 2018-06-08 | $15.82 | $16.02 | $15.79 | $16.01 | $13.88 | 7,921,376 |
| 2018-06-07 | $15.98 | $16.06 | $15.82 | $15.92 | $13.80 | 7,794,028 |
| 2018-06-06 | $16.11 | $16.11 | $15.73 | $16.02 | $13.89 | 12,395,026 |
| 2018-06-05 | $15.50 | $16.13 | $15.45 | $16.06 | $13.92 | 22,398,030 |
| 2018-06-04 | $15.50 | $15.74 | $15.37 | $15.54 | $13.47 | 12,236,810 |
| 2018-06-01 | $15.33 | $15.53 | $15.32 | $15.53 | $13.46 | 10,896,712 |
| 2018-05-31 | $15.53 | $15.59 | $15.12 | $15.24 | $13.21 | 14,448,055 |
| 2018-05-30 | $15.47 | $15.67 | $15.32 | $15.57 | $13.50 | 12,024,890 |
| 2018-05-29 | $15.43 | $15.49 | $15.26 | $15.38 | $13.33 | 9,726,980 |
| 2018-05-25 | $15.75 | $15.82 | $15.44 | $15.52 | $13.45 | 14,411,515 |
| 2018-05-24 | $15.55 | $15.81 | $15.16 | $15.76 | $13.66 | 29,516,002 |
| 2018-05-23 | $16.85 | $16.95 | $15.45 | $15.58 | $13.51 | 56,055,194 |
| 2018-05-22 | $17.55 | $17.68 | $17.41 | $17.41 | $15.09 | 14,421,244 |
| 2018-05-21 | $17.66 | $17.74 | $17.48 | $17.51 | $15.18 | 6,196,776 |
| 2018-05-18 | $17.66 | $17.67 | $17.48 | $17.56 | $15.22 | 6,784,877 |
| 2018-05-17 | $17.68 | $17.76 | $17.44 | $17.67 | $15.32 | 10,602,258 |
| 2018-05-16 | $17.41 | $17.68 | $17.37 | $17.63 | $15.28 | 15,259,940 |
| 2018-05-15 | $17.48 | $17.53 | $17.29 | $17.40 | $15.08 | 8,365,749 |
| 2018-05-14 | $17.75 | $17.82 | $17.59 | $17.59 | $15.25 | 8,456,042 |
| 2018-05-11 | $17.66 | $17.78 | $17.61 | $17.67 | $15.32 | 11,498,296 |
| 2018-05-10 | $17.67 | $17.70 | $17.50 | $17.65 | $15.30 | 12,298,234 |
| 2018-05-09 | $17.40 | $17.67 | $17.34 | $17.60 | $15.26 | 13,013,903 |
| 2018-05-08 | $17.25 | $17.43 | $17.21 | $17.39 | $15.07 | 12,408,115 |
| 2018-05-07 | $17.24 | $17.45 | $17.19 | $17.30 | $15.00 | 10,486,742 |
| 2018-05-04 | $16.85 | $17.26 | $16.78 | $17.21 | $14.92 | 6,166,929 |
| 2018-05-03 | $16.99 | $17.08 | $16.75 | $16.90 | $14.65 | 8,031,906 |
| 2018-05-02 | $17.14 | $17.26 | $17.07 | $17.12 | $14.84 | 6,367,944 |
| 2018-05-01 | $16.99 | $17.20 | $16.95 | $17.18 | $14.89 | 9,651,766 |
| 2018-04-30 | $17.34 | $17.46 | $17.05 | $17.05 | $14.78 | 12,473,413 |
| 2018-04-27 | $17.64 | $17.64 | $17.24 | $17.35 | $15.04 | 8,836,687 |
| 2018-04-26 | $17.39 | $17.52 | $17.25 | $17.39 | $15.07 | 10,687,315 |
| 2018-04-25 | $17.30 | $17.42 | $17.02 | $17.31 | $15.01 | 8,704,052 |
| 2018-04-24 | $17.50 | $17.68 | $17.25 | $17.36 | $15.05 | 10,102,908 |
| 2018-04-23 | $17.38 | $17.54 | $17.31 | $17.42 | $15.10 | 8,082,992 |
| 2018-04-20 | $17.44 | $17.45 | $17.16 | $17.29 | $14.99 | 7,701,596 |
| 2018-04-19 | $17.65 | $17.65 | $17.38 | $17.41 | $15.09 | 7,789,290 |
| 2018-04-18 | $17.77 | $17.78 | $17.62 | $17.68 | $15.33 | 9,610,174 |
| 2018-04-17 | $17.68 | $17.88 | $17.62 | $17.75 | $15.39 | 17,144,482 |
| 2018-04-16 | $17.45 | $17.67 | $17.36 | $17.56 | $15.22 | 16,959,570 |
| 2018-04-13 | $17.51 | $17.51 | $17.18 | $17.40 | $15.08 | 10,062,568 |
| 2018-04-12 | $17.35 | $17.60 | $17.33 | $17.41 | $15.09 | 13,920,682 |
| 2018-04-11 | $17.20 | $17.30 | $17.09 | $17.24 | $14.94 | 9,828,543 |
| 2018-04-10 | $17.07 | $17.40 | $17.07 | $17.25 | $14.95 | 15,396,549 |
| 2018-04-09 | $16.73 | $17.21 | $16.73 | $16.81 | $14.57 | 8,445,123 |
| 2018-04-06 | $17.04 | $17.22 | $16.61 | $16.70 | $14.48 | 14,149,115 |
| 2018-04-05 | $17.42 | $17.42 | $17.12 | $17.20 | $14.91 | 15,104,795 |
| 2018-04-04 | $16.83 | $17.31 | $16.76 | $17.25 | $14.95 | 13,204,003 |
| 2018-04-03 | $17.25 | $17.35 | $16.96 | $17.14 | $14.86 | 13,363,092 |
| 2018-04-02 | $17.48 | $17.52 | $16.94 | $17.12 | $14.84 | 10,274,628 |
| 2018-03-29 | $17.70 | $17.76 | $17.46 | $17.54 | $15.20 | 16,009,636 |
| 2018-03-28 | $17.61 | $17.80 | $17.41 | $17.66 | $15.31 | 14,005,177 |
| 2018-03-27 | $18.09 | $18.16 | $17.46 | $17.56 | $15.22 | 12,076,445 |
| 2018-03-26 | $17.92 | $18.03 | $17.58 | $17.99 | $15.59 | 10,910,844 |
| 2018-03-23 | $18.37 | $18.40 | $17.63 | $17.63 | $15.28 | 10,175,798 |
| 2018-03-22 | $18.55 | $18.65 | $18.30 | $18.32 | $15.88 | 10,780,598 |
| 2018-03-21 | $18.78 | $18.89 | $18.57 | $18.71 | $16.22 | 10,840,774 |
| 2018-03-20 | $18.79 | $18.93 | $18.62 | $18.78 | $16.28 | 10,860,273 |
| 2018-03-19 | $18.70 | $18.83 | $18.50 | $18.70 | $16.21 | 7,882,763 |
| 2018-03-16 | $18.82 | $19.01 | $18.68 | $18.79 | $16.29 | 19,019,613 |
| 2018-03-15 | $18.90 | $18.98 | $18.78 | $18.83 | $16.32 | 15,291,620 |
| 2018-03-14 | $18.98 | $18.99 | $18.74 | $18.85 | $16.34 | 11,529,354 |
| 2018-03-13 | $19.09 | $19.23 | $18.86 | $18.88 | $16.37 | 8,979,372 |
| 2018-03-12 | $19.16 | $19.18 | $19.00 | $19.07 | $16.47 | 10,099,609 |
| 2018-03-09 | $19.07 | $19.21 | $18.98 | $19.16 | $16.54 | 14,563,920 |
| 2018-03-08 | $19.20 | $19.23 | $18.85 | $18.95 | $16.36 | 10,394,540 |
| 2018-03-07 | $19.24 | $19.38 | $18.98 | $19.15 | $16.53 | 11,056,273 |
| 2018-03-06 | $19.01 | $19.48 | $19.00 | $19.41 | $16.76 | 11,551,417 |
| 2018-03-05 | $18.77 | $19.10 | $18.74 | $18.98 | $16.39 | 11,720,583 |
| 2018-03-02 | $18.20 | $18.80 | $18.15 | $18.78 | $16.21 | 14,917,392 |
| 2018-03-01 | $18.70 | $18.84 | $18.14 | $18.40 | $15.89 | 14,072,032 |
| 2018-02-28 | $18.95 | $19.07 | $18.59 | $18.59 | $16.05 | 17,503,082 |
| 2018-02-27 | $18.50 | $19.13 | $18.50 | $18.82 | $16.25 | 20,806,661 |
| 2018-02-26 | $18.04 | $18.80 | $18.04 | $18.55 | $16.02 | 25,307,363 |
| 2018-02-23 | $18.01 | $18.19 | $17.56 | $18.14 | $15.66 | 44,699,312 |
| 2018-02-22 | $16.43 | $16.67 | $16.23 | $16.41 | $14.17 | 14,641,902 |
| 2018-02-21 | $16.60 | $16.69 | $16.22 | $16.25 | $14.03 | 10,898,786 |
| 2018-02-20 | $16.47 | $16.69 | $16.41 | $16.52 | $14.26 | 8,998,358 |
| 2018-02-16 | $16.30 | $16.56 | $16.21 | $16.39 | $14.15 | 8,506,762 |
| 2018-02-15 | $16.28 | $16.48 | $16.04 | $16.35 | $14.12 | 8,162,823 |
| 2018-02-14 | $15.41 | $16.22 | $15.35 | $16.15 | $13.94 | 13,989,071 |
| 2018-02-13 | $15.63 | $15.63 | $15.31 | $15.47 | $13.36 | 13,709,687 |
| 2018-02-12 | $15.42 | $15.85 | $15.36 | $15.75 | $13.60 | 7,671,702 |
| 2018-02-09 | $15.20 | $15.42 | $14.66 | $15.30 | $13.21 | 16,690,092 |
| 2018-02-08 | $15.53 | $15.68 | $15.04 | $15.04 | $12.99 | 11,879,273 |
| 2018-02-07 | $15.67 | $15.79 | $15.33 | $15.56 | $13.43 | 13,099,092 |
| 2018-02-06 | $15.27 | $15.82 | $14.96 | $15.73 | $13.58 | 16,188,725 |
| 2018-02-05 | $16.53 | $16.65 | $15.65 | $15.66 | $13.52 | 15,684,723 |
| 2018-02-02 | $16.66 | $16.93 | $16.52 | $16.65 | $14.38 | 13,265,729 |
| 2018-02-01 | $16.40 | $16.88 | $16.32 | $16.79 | $14.50 | 13,474,991 |
| 2018-01-31 | $16.59 | $16.69 | $16.31 | $16.40 | $14.16 | 12,353,295 |
| 2018-01-30 | $16.85 | $16.91 | $16.40 | $16.54 | $14.28 | 11,143,829 |
| 2018-01-29 | $16.66 | $17.07 | $16.62 | $16.97 | $14.65 | 10,392,420 |
| 2018-01-26 | $16.55 | $16.84 | $16.55 | $16.71 | $14.43 | 9,610,058 |
| 2018-01-25 | $16.71 | $16.84 | $16.45 | $16.48 | $14.23 | 7,765,496 |
| 2018-01-24 | $16.71 | $16.89 | $16.60 | $16.68 | $14.40 | 11,723,722 |
| 2018-01-23 | $16.28 | $16.72 | $16.20 | $16.67 | $14.39 | 14,223,910 |
| 2018-01-22 | $16.05 | $16.08 | $15.90 | $16.05 | $13.86 | 9,409,347 |
| 2018-01-19 | $15.97 | $16.09 | $15.91 | $16.08 | $13.88 | 9,116,452 |
| 2018-01-18 | $16.03 | $16.10 | $15.94 | $15.97 | $13.79 | 9,572,783 |
| 2018-01-17 | $15.86 | $16.10 | $15.82 | $16.07 | $13.88 | 9,443,317 |
| 2018-01-16 | $15.82 | $15.92 | $15.72 | $15.81 | $13.65 | 9,646,369 |
| 2018-01-12 | $15.45 | $15.87 | $15.42 | $15.81 | $13.65 | 15,518,900 |
| 2018-01-11 | $15.20 | $15.49 | $15.17 | $15.45 | $13.34 | 8,238,583 |
| 2018-01-10 | $14.76 | $15.31 | $14.76 | $15.19 | $13.12 | 10,129,274 |
| 2018-01-09 | $14.85 | $14.98 | $14.81 | $14.85 | $12.82 | 14,445,091 |
| 2018-01-08 | $14.95 | $14.97 | $14.65 | $14.82 | $12.80 | 13,015,227 |
| 2018-01-05 | $15.06 | $15.19 | $14.96 | $15.05 | $12.99 | 12,503,235 |
| 2018-01-04 | $14.70 | $15.07 | $14.66 | $15.06 | $13.00 | 11,327,017 |
| 2018-01-03 | $14.60 | $14.75 | $14.54 | $14.70 | $12.69 | 7,907,160 |
| 2018-01-02 | $14.43 | $14.63 | $14.38 | $14.61 | $12.61 | 7,065,215 |
| 2017-12-29 | $14.67 | $14.67 | $14.36 | $14.36 | $12.40 | 7,076,743 |
| 2017-12-28 | $14.69 | $14.70 | $14.56 | $14.61 | $12.61 | 3,686,377 |
| 2017-12-27 | $14.72 | $14.75 | $14.61 | $14.67 | $12.67 | 3,199,673 |
| 2017-12-26 | $14.69 | $14.79 | $14.67 | $14.74 | $12.73 | 2,880,017 |
| 2017-12-22 | $14.71 | $14.82 | $14.68 | $14.71 | $12.70 | 4,166,746 |
| 2017-12-21 | $14.71 | $14.85 | $14.67 | $14.72 | $12.71 | 7,816,096 |
| 2017-12-20 | $14.79 | $14.79 | $14.64 | $14.71 | $12.70 | 8,602,456 |
| 2017-12-19 | $14.88 | $14.90 | $14.74 | $14.80 | $12.78 | 9,785,489 |
| 2017-12-18 | $14.45 | $14.93 | $14.43 | $14.90 | $12.86 | 12,355,506 |
| 2017-12-15 | $14.29 | $14.48 | $14.26 | $14.41 | $12.44 | 19,919,007 |
| 2017-12-14 | $14.30 | $14.38 | $14.22 | $14.24 | $12.29 | 7,594,452 |
| 2017-12-13 | $14.46 | $14.55 | $14.32 | $14.32 | $12.36 | 8,611,838 |
| 2017-12-12 | $14.45 | $14.57 | $14.35 | $14.50 | $12.52 | 12,008,182 |
| 2017-12-11 | $14.25 | $14.59 | $14.23 | $14.58 | $12.52 | 11,076,937 |
| 2017-12-08 | $14.23 | $14.39 | $14.23 | $14.34 | $12.32 | 8,081,825 |
| 2017-12-07 | $14.20 | $14.27 | $14.13 | $14.22 | $12.21 | 6,811,120 |
| 2017-12-06 | $14.02 | $14.23 | $13.99 | $14.16 | $12.16 | 7,091,009 |
| 2017-12-05 | $14.11 | $14.17 | $14.00 | $14.08 | $12.09 | 10,892,527 |
| 2017-12-04 | $14.44 | $14.52 | $14.19 | $14.23 | $12.22 | 11,090,156 |
| 2017-12-01 | $13.90 | $14.47 | $13.75 | $14.44 | $12.40 | 18,544,154 |
| 2017-11-30 | $13.99 | $14.17 | $13.92 | $13.95 | $11.98 | 15,101,614 |
| 2017-11-29 | $13.95 | $14.30 | $13.79 | $13.97 | $12.00 | 12,093,974 |
| 2017-11-28 | $13.47 | $13.95 | $13.41 | $13.88 | $11.92 | 16,048,543 |
| 2017-11-27 | $13.21 | $13.54 | $13.15 | $13.47 | $11.57 | 13,861,143 |
| 2017-11-24 | $13.21 | $13.39 | $13.15 | $13.32 | $11.44 | 8,555,548 |
| 2017-11-22 | $13.20 | $13.40 | $12.82 | $13.10 | $11.25 | 41,909,160 |
| 2017-11-21 | $14.10 | $14.31 | $14.08 | $14.12 | $12.13 | 12,949,614 |
| 2017-11-20 | $13.68 | $14.11 | $13.66 | $14.09 | $12.10 | 12,385,055 |
| 2017-11-17 | $13.30 | $13.69 | $13.25 | $13.68 | $11.75 | 12,888,760 |
| 2017-11-16 | $13.21 | $13.42 | $13.21 | $13.27 | $11.40 | 14,818,149 |
| 2017-11-15 | $13.20 | $13.32 | $13.10 | $13.16 | $11.30 | 11,998,585 |
| 2017-11-14 | $13.38 | $13.48 | $13.23 | $13.27 | $11.40 | 11,346,109 |
| 2017-11-13 | $13.67 | $13.70 | $13.47 | $13.48 | $11.58 | 14,572,608 |
| 2017-11-10 | $13.72 | $13.75 | $13.60 | $13.70 | $11.77 | 4,517,873 |
| 2017-11-09 | $13.48 | $13.75 | $13.47 | $13.72 | $11.79 | 6,230,916 |
| 2017-11-08 | $13.56 | $13.59 | $13.46 | $13.54 | $11.63 | 7,751,813 |
| 2017-11-07 | $13.60 | $13.74 | $13.52 | $13.57 | $11.66 | 7,359,941 |
| 2017-11-06 | $13.46 | $13.63 | $13.24 | $13.63 | $11.71 | 9,582,548 |
| 2017-11-03 | $13.62 | $13.63 | $13.40 | $13.50 | $11.60 | 9,542,917 |
| 2017-11-02 | $13.57 | $13.66 | $13.49 | $13.63 | $11.71 | 17,511,229 |
| 2017-11-01 | $13.94 | $13.94 | $13.47 | $13.60 | $11.68 | 15,483,371 |
| 2017-10-31 | $14.02 | $14.06 | $13.88 | $13.92 | $11.96 | 10,224,747 |
| 2017-10-30 | $14.23 | $14.28 | $13.91 | $13.98 | $12.01 | 11,939,031 |
| 2017-10-27 | $14.27 | $14.34 | $14.18 | $14.28 | $12.27 | 7,032,655 |
| 2017-10-26 | $14.21 | $14.31 | $14.08 | $14.25 | $12.24 | 6,967,627 |
| 2017-10-25 | $14.28 | $14.29 | $13.88 | $14.08 | $12.09 | 14,809,232 |
| 2017-10-24 | $14.25 | $14.48 | $14.23 | $14.31 | $12.29 | 8,198,240 |
| 2017-10-23 | $14.09 | $14.33 | $14.06 | $14.25 | $12.24 | 8,396,436 |
| 2017-10-20 | $13.88 | $14.19 | $13.80 | $14.04 | $12.06 | 12,456,429 |
| 2017-10-19 | $14.50 | $14.53 | $13.80 | $13.86 | $11.91 | 22,853,079 |
| 2017-10-18 | $14.67 | $14.80 | $14.67 | $14.70 | $12.63 | 6,827,106 |
| 2017-10-17 | $14.84 | $14.89 | $14.55 | $14.61 | $12.55 | 12,166,209 |
| 2017-10-16 | $14.88 | $14.96 | $14.81 | $14.86 | $12.76 | 6,312,045 |
| 2017-10-13 | $14.65 | $15.06 | $14.64 | $14.89 | $12.79 | 9,923,117 |
| 2017-10-12 | $14.93 | $14.94 | $14.73 | $14.80 | $12.71 | 8,238,410 |
| 2017-10-11 | $14.94 | $15.04 | $14.85 | $14.94 | $12.83 | 9,567,667 |
| 2017-10-10 | $14.82 | $15.03 | $14.81 | $14.96 | $12.85 | 9,310,209 |
| 2017-10-09 | $14.84 | $14.97 | $14.77 | $14.80 | $12.71 | 6,254,594 |
| 2017-10-06 | $14.79 | $14.85 | $14.58 | $14.80 | $12.71 | 11,824,806 |
| 2017-10-05 | $14.84 | $14.96 | $14.76 | $14.83 | $12.74 | 7,074,433 |
| 2017-10-04 | $14.70 | $14.89 | $14.55 | $14.80 | $12.71 | 7,636,327 |
| 2017-10-03 | $14.97 | $14.99 | $14.62 | $14.69 | $12.62 | 10,197,068 |
| 2017-10-02 | $14.68 | $15.00 | $14.65 | $14.97 | $12.86 | 13,708,630 |
| 2017-09-29 | $14.60 | $14.75 | $14.54 | $14.71 | $12.64 | 6,718,499 |
| 2017-09-28 | $14.84 | $14.94 | $14.57 | $14.57 | $12.52 | 11,473,115 |
| 2017-09-27 | $14.89 | $15.12 | $14.82 | $14.85 | $12.76 | 21,879,668 |
| 2017-09-26 | $14.74 | $15.08 | $14.69 | $14.89 | $12.79 | 25,645,196 |
| 2017-09-25 | $14.19 | $14.72 | $14.17 | $14.70 | $12.63 | 29,470,699 |
| 2017-09-22 | $13.86 | $14.29 | $13.82 | $14.26 | $12.25 | 22,664,344 |
| 2017-09-21 | $13.60 | $13.90 | $13.51 | $13.79 | $11.85 | 22,595,359 |
| 2017-09-20 | $13.58 | $13.68 | $13.50 | $13.63 | $11.71 | 17,287,339 |
| 2017-09-19 | $13.56 | $13.64 | $13.47 | $13.49 | $11.59 | 10,076,295 |
| 2017-09-18 | $13.57 | $13.72 | $13.51 | $13.54 | $11.63 | 12,513,653 |
| 2017-09-15 | $13.37 | $13.56 | $13.32 | $13.52 | $11.61 | 15,490,584 |
| 2017-09-14 | $13.18 | $13.53 | $13.13 | $13.47 | $11.57 | 16,055,264 |
| 2017-09-13 | $13.08 | $13.25 | $12.97 | $13.23 | $11.36 | 24,975,047 |
| 2017-09-12 | $13.36 | $13.41 | $12.99 | $13.12 | $11.27 | 19,344,946 |
| 2017-09-11 | $13.30 | $13.47 | $13.24 | $13.35 | $11.41 | 16,409,500 |
| 2017-09-08 | $13.29 | $13.39 | $13.06 | $13.12 | $11.21 | 24,049,162 |
| 2017-09-07 | $13.73 | $13.77 | $13.25 | $13.25 | $11.33 | 26,953,597 |
| 2017-09-06 | $14.29 | $14.32 | $13.60 | $13.77 | $11.77 | 40,545,575 |
| 2017-09-05 | $14.20 | $14.40 | $13.83 | $14.04 | $12.00 | 26,755,931 |
| 2017-09-01 | $14.13 | $14.39 | $13.82 | $14.31 | $12.23 | 22,355,800 |
| 2017-08-31 | $17.98 | $18.14 | $17.95 | $18.06 | $12.03 | 14,507,156 |
| 2017-08-30 | $17.88 | $17.99 | $17.78 | $17.98 | $11.98 | 8,049,691 |
| 2017-08-29 | $17.65 | $17.95 | $17.58 | $17.92 | $11.94 | 7,566,602 |
| 2017-08-28 | $17.98 | $17.98 | $17.68 | $17.79 | $11.85 | 9,581,086 |
| 2017-08-25 | $17.99 | $18.14 | $17.81 | $17.95 | $11.96 | 11,580,279 |
| 2017-08-24 | $17.72 | $18.06 | $17.66 | $17.95 | $11.96 | 8,471,084 |
| 2017-08-23 | $17.55 | $17.75 | $17.53 | $17.71 | $11.80 | 9,021,036 |
| 2017-08-22 | $17.36 | $17.70 | $17.35 | $17.67 | $11.77 | 6,971,613 |
| 2017-08-21 | $17.20 | $17.35 | $17.08 | $17.31 | $11.53 | 7,808,133 |
| 2017-08-18 | $17.26 | $17.40 | $17.09 | $17.18 | $11.44 | 12,237,193 |
| 2017-08-17 | $17.52 | $17.68 | $17.30 | $17.30 | $11.52 | 11,609,604 |
| 2017-08-16 | $17.74 | $17.87 | $17.53 | $17.60 | $11.72 | 6,248,900 |
| 2017-08-15 | $17.56 | $17.84 | $17.53 | $17.75 | $11.82 | 10,629,436 |
| 2017-08-14 | $17.49 | $17.85 | $17.46 | $17.58 | $11.71 | 10,194,880 |
| 2017-08-11 | $17.20 | $17.37 | $17.16 | $17.30 | $11.52 | 6,772,164 |
| 2017-08-10 | $17.60 | $17.60 | $17.07 | $17.12 | $11.40 | 11,322,957 |
| 2017-08-09 | $17.55 | $17.70 | $17.44 | $17.64 | $11.75 | 8,935,599 |
| 2017-08-08 | $17.59 | $17.70 | $17.52 | $17.63 | $11.74 | 10,127,387 |
| 2017-08-07 | $17.49 | $17.65 | $17.45 | $17.63 | $11.74 | 5,882,237 |
| 2017-08-04 | $17.29 | $17.57 | $17.29 | $17.51 | $11.66 | 8,086,763 |
| 2017-08-03 | $17.34 | $17.36 | $17.16 | $17.29 | $11.52 | 8,536,121 |
| 2017-08-02 | $17.59 | $17.64 | $17.27 | $17.35 | $11.56 | 10,222,079 |
| 2017-08-01 | $17.55 | $17.60 | $17.45 | $17.55 | $11.69 | 9,893,424 |
| 2017-07-31 | $17.60 | $17.75 | $17.50 | $17.51 | $11.66 | 11,191,007 |
| 2017-07-28 | $17.50 | $17.55 | $17.29 | $17.51 | $11.66 | 11,508,456 |
| 2017-07-27 | $17.70 | $17.70 | $17.40 | $17.55 | $11.69 | 13,097,245 |
| 2017-07-26 | $17.90 | $17.96 | $17.55 | $17.61 | $11.73 | 10,219,768 |
| 2017-07-25 | $17.84 | $18.01 | $17.74 | $17.88 | $11.91 | 9,645,233 |
| 2017-07-24 | $17.98 | $18.10 | $17.79 | $17.84 | $11.88 | 14,010,841 |
| 2017-07-21 | $17.86 | $18.03 | $17.77 | $18.01 | $12.00 | 15,122,156 |
| 2017-07-20 | $17.67 | $17.93 | $17.65 | $17.90 | $11.92 | 17,849,639 |
| 2017-07-19 | $17.25 | $17.71 | $17.25 | $17.67 | $11.77 | 16,816,948 |
| 2017-07-18 | $17.20 | $17.25 | $17.05 | $17.15 | $11.42 | 13,287,553 |
| 2017-07-17 | $17.19 | $17.32 | $17.10 | $17.23 | $11.48 | 9,919,832 |
| 2017-07-14 | $17.10 | $17.23 | $17.02 | $17.19 | $11.45 | 7,328,474 |
| 2017-07-13 | $16.79 | $17.16 | $16.76 | $17.09 | $11.38 | 17,520,543 |
| 2017-07-12 | $16.75 | $16.85 | $16.58 | $16.79 | $11.18 | 13,373,150 |
| 2017-07-11 | $16.71 | $16.85 | $16.57 | $16.78 | $11.18 | 11,691,053 |
| 2017-07-10 | $16.61 | $16.84 | $16.60 | $16.74 | $11.15 | 12,838,837 |
| 2017-07-07 | $16.52 | $16.65 | $16.40 | $16.61 | $11.06 | 16,688,776 |
| 2017-07-06 | $16.85 | $16.92 | $16.42 | $16.48 | $10.98 | 18,639,860 |
| 2017-07-05 | $16.72 | $16.99 | $16.71 | $16.94 | $11.28 | 13,855,272 |
| 2017-07-03 | $16.67 | $16.89 | $16.67 | $16.67 | $11.10 | 5,859,403 |
| 2017-06-30 | $16.73 | $16.80 | $16.58 | $16.59 | $11.05 | 11,208,529 |
| 2017-06-29 | $16.75 | $16.80 | $16.37 | $16.65 | $11.09 | 16,297,138 |
| 2017-06-28 | $16.59 | $16.96 | $16.50 | $16.90 | $11.26 | 12,981,722 |
| 2017-06-27 | $16.74 | $16.79 | $16.50 | $16.50 | $10.99 | 12,578,104 |
| 2017-06-26 | $16.87 | $16.98 | $16.79 | $16.81 | $11.20 | 13,842,065 |
| 2017-06-23 | $16.75 | $17.00 | $16.66 | $16.85 | $11.22 | 21,861,280 |
| 2017-06-22 | $16.54 | $16.75 | $16.50 | $16.68 | $11.11 | 10,188,613 |
| 2017-06-21 | $16.70 | $16.79 | $16.54 | $16.57 | $11.04 | 12,110,785 |
| 2017-06-20 | $16.69 | $16.74 | $16.48 | $16.64 | $11.08 | 16,547,585 |
| 2017-06-19 | $16.51 | $16.77 | $16.51 | $16.72 | $11.14 | 14,281,435 |
| 2017-06-16 | $16.58 | $16.61 | $16.44 | $16.49 | $10.98 | 19,253,888 |
| 2017-06-15 | $16.70 | $16.76 | $16.47 | $16.52 | $11.00 | 22,859,179 |
| 2017-06-14 | $16.85 | $16.95 | $16.65 | $16.74 | $11.15 | 14,618,000 |
| 2017-06-13 | $16.82 | $16.97 | $16.80 | $16.88 | $11.24 | 15,603,732 |
| 2017-06-12 | $16.89 | $16.98 | $16.56 | $16.85 | $11.22 | 14,826,562 |
| 2017-06-09 | $17.04 | $17.32 | $16.81 | $16.99 | $11.27 | 13,495,670 |
| 2017-06-08 | $17.09 | $17.12 | $16.98 | $17.05 | $11.31 | 13,675,083 |
| 2017-06-07 | $17.03 | $17.24 | $17.01 | $17.04 | $11.31 | 18,658,982 |
| 2017-06-06 | $17.14 | $17.19 | $17.03 | $17.03 | $11.30 | 17,709,172 |
| 2017-06-05 | $17.34 | $17.35 | $17.13 | $17.16 | $11.39 | 19,915,664 |
| 2017-06-02 | $17.34 | $17.58 | $16.95 | $17.40 | $11.55 | 38,383,640 |
| 2017-06-01 | $18.35 | $18.37 | $17.47 | $17.52 | $11.63 | 498,858 |
| 2017-05-31 | $18.80 | $18.88 | $18.56 | $18.81 | $12.48 | 29,952,529 |
| 2017-05-30 | $18.78 | $18.93 | $18.69 | $18.85 | $12.51 | 22,754,927 |
| 2017-05-26 | $18.85 | $18.89 | $18.74 | $18.83 | $12.50 | 17,233,843 |
| 2017-05-25 | $18.97 | $19.00 | $18.81 | $18.84 | $12.50 | 20,288,934 |
| 2017-05-24 | $18.84 | $18.98 | $18.78 | $18.91 | $12.55 | 15,092,819 |
| 2017-05-23 | $18.87 | $18.90 | $18.75 | $18.86 | $12.52 | 17,835,034 |
| 2017-05-22 | $18.52 | $18.85 | $18.51 | $18.79 | $12.47 | 16,174,671 |
| 2017-05-19 | $18.84 | $19.00 | $18.47 | $18.53 | $12.30 | 25,827,471 |
| 2017-05-18 | $18.65 | $18.96 | $18.52 | $18.78 | $12.46 | 15,946,712 |
| 2017-05-17 | $18.93 | $19.03 | $18.72 | $18.80 | $12.48 | 16,385,367 |
| 2017-05-16 | $19.00 | $19.16 | $18.92 | $19.11 | $12.68 | 12,050,256 |
| 2017-05-15 | $18.90 | $19.13 | $18.87 | $18.99 | $12.60 | 13,702,594 |
| 2017-05-12 | $18.88 | $19.02 | $18.84 | $18.88 | $12.53 | 12,261,668 |
| 2017-05-11 | $18.92 | $19.06 | $18.81 | $18.86 | $12.52 | 15,931,008 |
| 2017-05-10 | $18.79 | $19.00 | $18.75 | $19.00 | $12.61 | 14,495,538 |
| 2017-05-09 | $18.87 | $18.97 | $18.64 | $18.78 | $12.46 | 20,845,098 |
| 2017-05-08 | $18.84 | $18.95 | $18.76 | $18.89 | $12.54 | 11,609,626 |
| 2017-05-05 | $18.84 | $18.85 | $18.67 | $18.83 | $12.50 | 16,237,346 |
| 2017-05-04 | $18.75 | $18.80 | $18.61 | $18.75 | $12.44 | 8,386,320 |
| 2017-05-03 | $18.66 | $18.77 | $18.57 | $18.67 | $12.39 | 14,104,740 |
| 2017-05-02 | $18.72 | $18.84 | $18.66 | $18.70 | $12.41 | 9,942,004 |
| 2017-05-01 | $18.69 | $18.83 | $18.64 | $18.73 | $12.43 | 10,527,695 |
| 2017-04-28 | $18.62 | $18.70 | $18.49 | $18.63 | $12.36 | 11,897,611 |
| 2017-04-27 | $18.60 | $18.66 | $18.43 | $18.63 | $12.36 | 17,712,316 |
| 2017-04-26 | $18.50 | $18.78 | $18.42 | $18.61 | $12.35 | 13,963,673 |
| 2017-04-25 | $18.49 | $18.59 | $18.42 | $18.52 | $12.29 | 7,977,547 |
| 2017-04-24 | $18.25 | $18.54 | $18.21 | $18.44 | $12.24 | 18,023,082 |
| 2017-04-21 | $18.30 | $18.32 | $18.02 | $18.14 | $12.04 | 15,721,672 |
| 2017-04-20 | $18.23 | $18.41 | $18.18 | $18.33 | $12.16 | 13,144,010 |
| 2017-04-19 | $18.15 | $18.29 | $18.09 | $18.16 | $12.05 | 9,370,458 |
| 2017-04-18 | $18.08 | $18.20 | $17.98 | $18.13 | $12.03 | 10,277,551 |
| 2017-04-17 | $18.02 | $18.13 | $17.98 | $18.11 | $12.02 | 10,187,858 |
| 2017-04-13 | $18.01 | $18.16 | $17.94 | $17.99 | $11.94 | 20,890,708 |
| 2017-04-12 | $18.33 | $18.34 | $17.94 | $18.05 | $11.98 | 17,608,016 |
| 2017-04-11 | $18.26 | $18.35 | $18.09 | $18.18 | $12.06 | 14,554,120 |
| 2017-04-10 | $18.34 | $18.51 | $18.24 | $18.30 | $12.14 | 28,281,168 |
| 2017-04-07 | $17.95 | $18.45 | $17.91 | $18.28 | $12.13 | 36,115,095 |
| 2017-04-06 | $17.98 | $18.13 | $17.91 | $18.02 | $11.96 | 15,904,039 |
| 2017-04-05 | $17.98 | $18.10 | $17.78 | $17.90 | $11.88 | 24,390,593 |
| 2017-04-04 | $17.40 | $17.91 | $17.35 | $17.90 | $11.88 | 24,442,092 |
| 2017-04-03 | $18.00 | $18.06 | $17.31 | $17.57 | $11.66 | 410,793 |
| 2017-03-31 | $23.43 | $24.00 | $23.43 | $23.70 | $11.81 | 18,253,246 |
| 2017-03-30 | $23.60 | $23.82 | $23.52 | $23.62 | $11.77 | 11,481,649 |
| 2017-03-29 | $23.00 | $23.93 | $22.91 | $23.67 | $11.80 | 22,107,204 |
| 2017-03-28 | $22.69 | $23.21 | $22.63 | $23.01 | $11.47 | 10,792,857 |
| 2017-03-27 | $22.55 | $22.85 | $22.38 | $22.72 | $11.33 | 8,582,419 |
| 2017-03-24 | $22.86 | $23.24 | $22.63 | $22.77 | $11.35 | 11,771,258 |
| 2017-03-23 | $22.45 | $22.96 | $22.38 | $22.80 | $11.37 | 12,525,862 |
| 2017-03-22 | $22.22 | $22.55 | $22.10 | $22.50 | $11.22 | 11,666,803 |
| 2017-03-21 | $22.95 | $23.08 | $22.20 | $22.25 | $11.09 | 20,817,068 |
| 2017-03-20 | $22.77 | $23.07 | $22.66 | $22.95 | $11.44 | 10,999,897 |
| 2017-03-17 | $22.65 | $22.99 | $22.51 | $22.85 | $11.39 | 15,884,504 |
| 2017-03-16 | $22.70 | $22.86 | $22.50 | $22.64 | $11.29 | 13,213,202 |
| 2017-03-15 | $22.23 | $22.85 | $22.11 | $22.69 | $11.31 | 17,981,321 |
| 2017-03-14 | $22.24 | $22.33 | $22.02 | $22.23 | $11.08 | 12,944,440 |
| 2017-03-13 | $22.19 | $22.43 | $22.17 | $22.32 | $11.13 | 12,944,453 |
| 2017-03-10 | $22.53 | $22.69 | $22.20 | $22.37 | $11.12 | 14,311,348 |
| 2017-03-09 | $22.53 | $22.69 | $22.38 | $22.47 | $11.17 | 14,152,211 |
| 2017-03-08 | $22.80 | $22.85 | $22.57 | $22.62 | $11.24 | 16,301,816 |
| 2017-03-07 | $22.97 | $23.19 | $22.70 | $22.82 | $11.34 | 17,830,159 |
| 2017-03-06 | $22.85 | $23.13 | $22.83 | $23.07 | $11.47 | 19,965,769 |
| 2017-03-03 | $22.91 | $23.27 | $22.88 | $23.05 | $11.46 | 14,843,037 |
| 2017-03-02 | $23.12 | $23.21 | $22.84 | $22.95 | $11.41 | 13,829,467 |
| 2017-03-01 | $23.01 | $23.30 | $22.93 | $23.18 | $11.52 | 17,029,787 |
| 2017-02-28 | $22.07 | $22.88 | $22.00 | $22.82 | $11.34 | 23,557,998 |
| 2017-02-27 | $22.76 | $22.76 | $22.27 | $22.31 | $11.09 | 24,394,908 |
| 2017-02-24 | $22.13 | $22.98 | $22.10 | $22.96 | $11.41 | 601,542 |
| 2017-02-23 | $24.83 | $24.86 | $24.50 | $24.66 | $12.26 | 17,072,730 |
| 2017-02-22 | $24.54 | $24.88 | $24.50 | $24.78 | $12.32 | 9,806,262 |
| 2017-02-21 | $24.40 | $24.70 | $24.36 | $24.66 | $12.26 | 12,138,426 |
| 2017-02-17 | $24.25 | $24.42 | $24.13 | $24.40 | $12.13 | 9,730,344 |
| 2017-02-16 | $24.37 | $24.48 | $24.21 | $24.33 | $12.09 | 8,788,129 |
| 2017-02-15 | $24.22 | $24.44 | $24.09 | $24.38 | $12.12 | 8,771,876 |
| 2017-02-14 | $24.08 | $24.15 | $23.96 | $24.14 | $12.00 | 12,518,618 |
| 2017-02-13 | $24.02 | $24.23 | $23.96 | $24.12 | $11.99 | 8,299,019 |
| 2017-02-10 | $24.08 | $24.26 | $23.98 | $23.99 | $11.92 | 10,664,075 |
| 2017-02-09 | $23.69 | $24.12 | $23.56 | $24.08 | $11.97 | 8,994,816 |
| 2017-02-08 | $23.62 | $23.88 | $23.55 | $23.63 | $11.75 | 7,807,594 |
| 2017-02-07 | $23.54 | $23.80 | $23.52 | $23.69 | $11.77 | 8,346,727 |
| 2017-02-06 | $23.35 | $23.66 | $23.31 | $23.54 | $11.70 | 7,048,467 |
| 2017-02-03 | $22.75 | $23.58 | $22.75 | $23.50 | $11.68 | 17,236,330 |
| 2017-02-02 | $22.26 | $22.74 | $22.26 | $22.69 | $11.28 | 10,645,792 |
| 2017-02-01 | $22.73 | $22.78 | $22.37 | $22.59 | $11.23 | 12,497,103 |
| 2017-01-31 | $22.14 | $22.69 | $21.84 | $22.68 | $11.27 | 16,020,051 |
| 2017-01-30 | $22.49 | $22.49 | $21.99 | $22.15 | $11.01 | 11,990,879 |
| 2017-01-27 | $22.73 | $22.80 | $22.48 | $22.55 | $11.21 | 8,737,957 |
| 2017-01-26 | $22.96 | $23.09 | $22.62 | $22.62 | $11.24 | 7,871,221 |
| 2017-01-25 | $23.02 | $23.14 | $22.84 | $22.98 | $11.42 | 9,361,380 |
| 2017-01-24 | $22.71 | $23.09 | $22.66 | $22.89 | $11.38 | 10,548,444 |
| 2017-01-23 | $22.82 | $22.93 | $22.39 | $22.57 | $11.22 | 11,644,583 |
| 2017-01-20 | $22.79 | $22.90 | $22.64 | $22.88 | $11.37 | 11,618,247 |
| 2017-01-19 | $22.79 | $22.88 | $22.68 | $22.77 | $11.32 | 7,440,076 |
| 2017-01-18 | $22.77 | $22.99 | $22.59 | $22.86 | $11.36 | 10,841,085 |
| 2017-01-17 | $22.83 | $22.99 | $22.64 | $22.69 | $11.28 | 7,573,485 |
| 2017-01-13 | $22.75 | $23.05 | $22.74 | $22.94 | $11.40 | 7,386,877 |
| 2017-01-12 | $22.73 | $22.84 | $22.43 | $22.75 | $11.31 | 10,615,439 |
| 2017-01-11 | $22.92 | $22.98 | $22.61 | $22.76 | $11.31 | 11,903,362 |
| 2017-01-10 | $22.69 | $23.01 | $22.51 | $22.95 | $11.41 | 17,310,968 |
| 2017-01-09 | $23.14 | $23.18 | $22.51 | $22.56 | $11.21 | 18,339,096 |
| 2017-01-06 | $23.57 | $23.57 | $22.41 | $23.10 | $11.48 | 18,658,397 |
| 2017-01-05 | $23.45 | $23.58 | $23.33 | $23.56 | $11.71 | 14,827,849 |
| 2017-01-04 | $23.30 | $23.71 | $23.24 | $23.45 | $11.66 | 8,925,958 |
| 2017-01-03 | $23.19 | $23.47 | $22.98 | $23.20 | $11.53 | 10,337,443 |
| 2016-12-30 | $23.23 | $23.45 | $23.03 | $23.14 | $11.50 | 8,100,675 |
| 2016-12-29 | $23.28 | $23.47 | $23.18 | $23.34 | $11.60 | 6,607,139 |
| 2016-12-28 | $23.82 | $23.82 | $23.29 | $23.30 | $11.58 | 8,462,518 |
| 2016-12-27 | $23.81 | $23.90 | $23.62 | $23.74 | $11.80 | 4,856,518 |
| 2016-12-23 | $23.77 | $23.84 | $23.68 | $23.82 | $11.84 | 7,568,139 |
| 2016-12-22 | $23.91 | $23.99 | $23.52 | $23.76 | $11.81 | 8,214,884 |
| 2016-12-21 | $23.84 | $24.04 | $23.80 | $23.89 | $11.87 | 6,956,231 |
| 2016-12-20 | $23.77 | $23.98 | $23.65 | $23.84 | $11.85 | 11,635,324 |
| 2016-12-19 | $23.42 | $23.90 | $23.42 | $23.73 | $11.79 | 8,725,024 |
| 2016-12-16 | $23.63 | $23.79 | $23.38 | $23.49 | $11.68 | 26,463,038 |
| 2016-12-15 | $23.85 | $23.87 | $23.67 | $23.73 | $11.79 | 20,661,961 |
| 2016-12-14 | $23.74 | $24.38 | $23.73 | $23.92 | $11.89 | 12,618,359 |
| 2016-12-13 | $23.84 | $24.22 | $23.75 | $23.93 | $11.89 | 13,938,439 |
| 2016-12-12 | $24.09 | $24.22 | $23.70 | $23.90 | $11.88 | 15,847,113 |
| 2016-12-09 | $24.56 | $24.77 | $24.32 | $24.51 | $12.15 | 17,083,382 |
| 2016-12-08 | $24.65 | $24.79 | $24.51 | $24.64 | $12.21 | 9,110,287 |
| 2016-12-07 | $23.84 | $24.79 | $23.81 | $24.68 | $12.23 | 20,902,555 |
| 2016-12-06 | $24.16 | $24.18 | $23.89 | $23.96 | $11.88 | 12,633,973 |
| 2016-12-05 | $23.92 | $24.22 | $23.83 | $24.21 | $12.00 | 13,180,352 |
| 2016-12-02 | $23.36 | $23.90 | $23.34 | $23.85 | $11.82 | 9,418,310 |
| 2016-12-01 | $23.75 | $23.90 | $23.33 | $23.37 | $11.58 | 15,641,648 |
| 2016-11-30 | $23.79 | $23.90 | $23.63 | $23.80 | $11.80 | 18,569,539 |
| 2016-11-29 | $23.22 | $23.90 | $23.22 | $23.74 | $11.77 | 18,071,872 |
| 2016-11-28 | $22.97 | $23.39 | $22.88 | $23.34 | $11.57 | 28,043,554 |
| 2016-11-25 | $23.02 | $23.39 | $22.71 | $23.22 | $11.51 | 13,662,225 |
| 2016-11-23 | $22.70 | $23.63 | $22.47 | $23.55 | $11.67 | 27,674,499 |
| 2016-11-22 | $23.10 | $23.34 | $22.61 | $22.87 | $11.34 | 31,007,492 |
| 2016-11-21 | $23.42 | $23.55 | $22.81 | $23.12 | $11.46 | 29,903,322 |
| 2016-11-18 | $23.69 | $23.85 | $23.27 | $23.31 | $11.55 | 21,290,797 |
| 2016-11-17 | $23.47 | $23.67 | $23.26 | $23.60 | $11.70 | 13,986,544 |
| 2016-11-16 | $23.31 | $23.65 | $23.21 | $23.53 | $11.66 | 14,818,534 |
| 2016-11-15 | $23.47 | $23.53 | $23.14 | $23.41 | $11.60 | 18,958,385 |
| 2016-11-14 | $23.35 | $23.62 | $23.07 | $23.35 | $11.57 | 15,876,619 |
| 2016-11-11 | $23.02 | $23.38 | $22.92 | $23.31 | $11.55 | 12,123,825 |
| 2016-11-10 | $23.35 | $23.69 | $22.91 | $23.07 | $11.44 | 16,668,593 |
| 2016-11-09 | $22.44 | $23.55 | $22.36 | $23.23 | $11.51 | 19,704,064 |
| 2016-11-08 | $23.11 | $23.49 | $22.89 | $23.24 | $11.52 | 16,416,767 |
| 2016-11-07 | $22.38 | $23.19 | $22.37 | $23.11 | $11.46 | 13,863,607 |
| 2016-11-04 | $21.64 | $22.40 | $21.52 | $22.04 | $10.93 | 9,900,544 |
| 2016-11-03 | $22.07 | $22.18 | $21.76 | $21.80 | $10.81 | 8,978,747 |
| 2016-11-02 | $22.04 | $22.17 | $21.87 | $22.02 | $10.92 | 10,685,735 |
| 2016-11-01 | $22.42 | $22.56 | $21.77 | $22.08 | $10.94 | 9,468,349 |
| 2016-10-31 | $22.25 | $22.52 | $22.22 | $22.47 | $11.14 | 10,445,619 |
| 2016-10-28 | $22.20 | $22.49 | $22.00 | $22.17 | $10.99 | 9,632,466 |
| 2016-10-27 | $21.88 | $22.39 | $21.88 | $22.19 | $11.00 | 16,225,606 |
| 2016-10-26 | $21.53 | $21.81 | $21.47 | $21.80 | $10.81 | 9,754,774 |
| 2016-10-25 | $21.65 | $21.70 | $21.39 | $21.60 | $10.71 | 11,863,902 |
| 2016-10-24 | $21.68 | $21.79 | $21.59 | $21.68 | $10.75 | 11,604,531 |
| 2016-10-21 | $21.70 | $21.73 | $21.45 | $21.63 | $10.72 | 15,355,325 |
| 2016-10-20 | $21.63 | $21.91 | $21.54 | $21.88 | $10.85 | 13,589,667 |
| 2016-10-19 | $21.61 | $21.97 | $21.55 | $21.73 | $10.77 | 22,441,012 |
| 2016-10-18 | $21.54 | $21.59 | $21.10 | $21.47 | $10.64 | 14,994,336 |
| 2016-10-17 | $21.50 | $21.69 | $21.21 | $21.27 | $10.54 | 14,942,782 |
| 2016-10-14 | $21.54 | $21.95 | $21.48 | $21.53 | $10.67 | 17,400,610 |
| 2016-10-13 | $21.78 | $21.95 | $21.46 | $21.76 | $10.79 | 17,721,680 |
| 2016-10-12 | $22.08 | $22.12 | $21.80 | $22.00 | $10.91 | 9,960,446 |
| 2016-10-11 | $22.50 | $22.50 | $21.90 | $21.98 | $10.90 | 12,971,866 |
| 2016-10-10 | $22.48 | $22.69 | $22.44 | $22.50 | $11.15 | 11,807,677 |
| 2016-10-07 | $22.67 | $22.70 | $22.17 | $22.34 | $11.07 | 12,014,442 |
| 2016-10-06 | $22.74 | $22.85 | $22.63 | $22.68 | $11.21 | 8,404,613 |
| 2016-10-05 | $22.46 | $22.87 | $22.46 | $22.80 | $11.27 | 9,331,080 |
| 2016-10-04 | $22.68 | $22.93 | $22.26 | $22.39 | $11.07 | 11,721,027 |
| 2016-10-03 | $22.59 | $22.84 | $22.55 | $22.65 | $11.20 | 14,999,353 |
| 2016-09-30 | $23.08 | $23.29 | $22.59 | $22.75 | $11.25 | 20,798,277 |
| 2016-09-29 | $22.96 | $23.31 | $22.88 | $22.90 | $11.32 | 11,616,532 |
| 2016-09-28 | $23.00 | $23.19 | $22.82 | $23.04 | $11.39 | 9,074,847 |
| 2016-09-27 | $22.69 | $23.03 | $22.56 | $22.92 | $11.33 | 16,840,434 |
| 2016-09-26 | $22.86 | $22.97 | $22.64 | $22.79 | $11.27 | 10,402,319 |
| 2016-09-23 | $23.13 | $23.27 | $22.91 | $22.98 | $11.36 | 9,295,268 |
| 2016-09-22 | $23.14 | $23.53 | $23.14 | $23.24 | $11.49 | 13,138,020 |
| 2016-09-21 | $22.60 | $23.12 | $22.57 | $23.12 | $11.43 | 13,699,160 |
| 2016-09-20 | $22.76 | $22.95 | $22.62 | $22.62 | $11.19 | 12,405,545 |
| 2016-09-19 | $22.37 | $23.00 | $22.36 | $22.68 | $11.21 | 15,407,429 |
| 2016-09-16 | $22.07 | $22.32 | $21.96 | $22.26 | $11.01 | 20,974,708 |
| 2016-09-15 | $21.32 | $22.14 | $21.29 | $22.13 | $10.94 | 16,561,873 |
| 2016-09-14 | $21.13 | $21.42 | $21.09 | $21.36 | $10.56 | 14,084,441 |
| 2016-09-13 | $21.10 | $21.37 | $21.05 | $21.16 | $10.46 | 15,400,415 |
| 2016-09-12 | $20.72 | $21.42 | $20.63 | $21.29 | $10.53 | 16,359,794 |
| 2016-09-09 | $21.15 | $21.47 | $20.92 | $20.92 | $10.34 | 20,228,137 |
| 2016-09-08 | $22.00 | $22.20 | $21.32 | $21.38 | $10.57 | 37,528,354 |
| 2016-09-07 | $22.01 | $22.32 | $21.51 | $22.09 | $10.92 | 26,327,008 |
| 2016-09-06 | $22.18 | $22.18 | $21.75 | $21.86 | $10.81 | 10,951,510 |
| 2016-09-02 | $22.17 | $22.30 | $21.94 | $22.21 | $10.98 | 8,426,764 |
| 2016-09-01 | $21.43 | $22.32 | $21.08 | $22.16 | $10.96 | 24,268,710 |
| 2016-08-31 | $21.54 | $21.68 | $21.16 | $21.48 | $10.62 | 12,266,199 |
| 2016-08-30 | $21.93 | $21.96 | $21.45 | $21.58 | $10.67 | 11,758,411 |
| 2016-08-29 | $21.76 | $22.13 | $21.73 | $21.84 | $10.80 | 7,552,926 |
| 2016-08-26 | $21.90 | $22.09 | $21.61 | $21.78 | $10.77 | 6,788,171 |
| 2016-08-25 | $21.63 | $21.94 | $21.45 | $21.84 | $10.80 | 9,199,074 |
| 2016-08-24 | $21.92 | $22.05 | $21.67 | $21.69 | $10.73 | 5,790,697 |
| 2016-08-23 | $22.03 | $22.07 | $21.88 | $21.93 | $10.84 | 10,155,121 |
| 2016-08-22 | $21.82 | $21.98 | $21.63 | $21.94 | $10.85 | 5,696,985 |
| 2016-08-19 | $21.78 | $21.96 | $21.74 | $21.88 | $10.82 | 7,751,664 |
| 2016-08-18 | $21.54 | $21.89 | $21.54 | $21.86 | $10.81 | 8,620,000 |
| 2016-08-17 | $22.06 | $22.19 | $21.48 | $21.64 | $10.70 | 12,535,406 |
| 2016-08-16 | $21.90 | $22.17 | $21.81 | $22.07 | $10.91 | 7,829,041 |
| 2016-08-15 | $21.93 | $22.19 | $21.90 | $22.01 | $10.88 | 9,185,080 |
| 2016-08-12 | $21.68 | $21.96 | $21.50 | $21.89 | $10.82 | 13,551,239 |
| 2016-08-11 | $21.59 | $21.86 | $21.52 | $21.78 | $10.77 | 9,721,636 |
| 2016-08-10 | $21.73 | $21.75 | $21.43 | $21.55 | $10.66 | 7,300,095 |
| 2016-08-09 | $21.73 | $21.86 | $21.62 | $21.70 | $10.73 | 10,340,053 |
| 2016-08-08 | $22.00 | $22.17 | $21.58 | $21.65 | $10.71 | 9,977,731 |
| 2016-08-05 | $21.84 | $22.20 | $21.77 | $21.91 | $10.83 | 12,178,074 |
| 2016-08-04 | $21.48 | $21.92 | $21.46 | $21.76 | $10.76 | 11,446,483 |
| 2016-08-03 | $20.77 | $21.52 | $20.68 | $21.51 | $10.64 | 17,832,627 |
| 2016-08-02 | $21.03 | $21.10 | $20.65 | $20.77 | $10.27 | 14,147,149 |
| 2016-08-01 | $21.14 | $21.59 | $20.63 | $21.08 | $10.42 | 17,829,366 |
| 2016-07-29 | $20.32 | $21.90 | $20.10 | $21.02 | $10.39 | 40,365,926 |
| 2016-07-28 | $20.30 | $20.43 | $20.15 | $20.31 | $10.04 | 5,591,183 |
| 2016-07-27 | $20.50 | $20.67 | $20.26 | $20.35 | $10.06 | 8,408,609 |
| 2016-07-26 | $20.19 | $20.46 | $20.15 | $20.45 | $10.11 | 10,197,388 |
| 2016-07-25 | $20.35 | $20.49 | $20.19 | $20.21 | $9.99 | 12,465,278 |
| 2016-07-22 | $19.82 | $20.05 | $19.74 | $20.05 | $9.91 | 10,735,073 |
| 2016-07-21 | $20.03 | $20.16 | $19.71 | $19.75 | $9.77 | 11,673,592 |
| 2016-07-20 | $19.80 | $20.08 | $19.73 | $20.06 | $9.92 | 6,818,383 |
| 2016-07-19 | $19.69 | $19.94 | $19.68 | $19.79 | $9.79 | 7,101,607 |
| 2016-07-18 | $19.72 | $19.98 | $19.65 | $19.79 | $9.79 | 7,515,891 |
| 2016-07-15 | $20.08 | $20.17 | $19.69 | $19.77 | $9.78 | 11,221,076 |
| 2016-07-14 | $19.62 | $20.17 | $19.62 | $19.99 | $9.88 | 19,143,577 |
| 2016-07-13 | $19.69 | $19.76 | $19.30 | $19.50 | $9.64 | 8,808,960 |
| 2016-07-12 | $19.43 | $19.90 | $19.43 | $19.69 | $9.74 | 16,618,128 |
| 2016-07-11 | $19.15 | $19.47 | $19.14 | $19.34 | $9.56 | 13,037,734 |
| 2016-07-08 | $18.76 | $19.04 | $18.58 | $19.04 | $9.41 | 13,983,924 |
| 2016-07-07 | $18.34 | $18.71 | $18.34 | $18.47 | $9.13 | 8,054,038 |
| 2016-07-06 | $18.00 | $18.43 | $17.92 | $18.40 | $9.10 | 9,320,581 |
| 2016-07-05 | $18.39 | $18.43 | $17.94 | $18.20 | $9.00 | 7,871,641 |
| 2016-07-01 | $18.47 | $18.64 | $18.15 | $18.49 | $9.14 | 11,456,159 |
| 2016-06-30 | $17.92 | $18.50 | $17.88 | $18.27 | $9.03 | 16,029,424 |
| 2016-06-29 | $17.74 | $17.91 | $17.61 | $17.78 | $8.79 | 10,598,383 |
| 2016-06-28 | $17.50 | $17.58 | $17.11 | $17.40 | $8.60 | 16,493,958 |
| 2016-06-27 | $18.00 | $18.01 | $16.97 | $17.20 | $8.50 | 23,760,088 |
| 2016-06-24 | $18.61 | $19.08 | $18.11 | $18.16 | $8.98 | 32,617,468 |
| 2016-06-23 | $19.37 | $19.69 | $19.34 | $19.65 | $9.72 | 13,067,630 |
| 2016-06-22 | $19.66 | $19.76 | $19.19 | $19.21 | $9.50 | 13,566,605 |
| 2016-06-21 | $19.41 | $19.85 | $19.26 | $19.76 | $9.77 | 14,829,708 |
| 2016-06-20 | $19.22 | $19.61 | $19.16 | $19.38 | $9.58 | 20,362,201 |
| 2016-06-17 | $18.59 | $19.01 | $18.49 | $18.94 | $9.37 | 21,352,278 |
| 2016-06-16 | $18.68 | $18.83 | $18.58 | $18.66 | $9.23 | 15,820,263 |
| 2016-06-15 | $18.43 | $19.06 | $18.41 | $18.80 | $9.30 | 15,355,690 |
| 2016-06-14 | $18.47 | $18.64 | $18.22 | $18.31 | $9.05 | 18,419,554 |
| 2016-06-13 | $19.01 | $19.15 | $18.58 | $18.60 | $9.20 | 13,019,624 |
| 2016-06-10 | $19.31 | $19.33 | $18.90 | $19.12 | $9.45 | 12,613,796 |
| 2016-06-09 | $19.39 | $19.65 | $19.33 | $19.55 | $9.67 | 12,029,334 |
| 2016-06-08 | $19.27 | $19.62 | $19.20 | $19.35 | $9.57 | 20,299,663 |
| 2016-06-07 | $18.84 | $19.25 | $18.77 | $19.16 | $9.47 | 18,330,711 |
| 2016-06-06 | $18.28 | $18.97 | $18.28 | $18.90 | $9.35 | 16,474,077 |
| 2016-06-03 | $18.40 | $18.50 | $18.28 | $18.35 | $9.05 | 11,914,266 |
| 2016-06-02 | $18.14 | $18.53 | $18.10 | $18.50 | $9.12 | 17,531,434 |
| 2016-06-01 | $18.31 | $18.38 | $18.14 | $18.29 | $9.02 | 15,767,784 |
| 2016-05-31 | $18.00 | $18.47 | $17.76 | $18.47 | $9.11 | 32,016,312 |
| 2016-05-27 | $17.46 | $18.34 | $17.46 | $18.26 | $9.00 | 29,456,426 |
| 2016-05-26 | $17.00 | $17.69 | $16.84 | $17.39 | $8.57 | 27,885,820 |
| 2016-05-25 | $18.33 | $18.50 | $17.12 | $17.35 | $8.55 | 56,262,632 |
| 2016-05-24 | $16.10 | $16.34 | $15.99 | $16.25 | $8.01 | 16,023,917 |
| 2016-05-23 | $15.88 | $16.27 | $15.87 | $16.07 | $7.92 | 11,098,668 |
| 2016-05-20 | $15.76 | $15.99 | $15.66 | $15.87 | $7.82 | 11,526,061 |
| 2016-05-19 | $15.51 | $15.79 | $15.38 | $15.78 | $7.78 | 8,577,404 |
| 2016-05-18 | $15.79 | $15.93 | $15.52 | $15.67 | $7.73 | 8,438,343 |
| 2016-05-17 | $15.88 | $16.20 | $15.69 | $15.82 | $7.80 | 18,723,853 |
| 2016-05-16 | $15.76 | $16.10 | $15.71 | $15.96 | $7.87 | 11,316,225 |
| 2016-05-13 | $15.90 | $16.12 | $15.69 | $15.77 | $7.78 | 8,710,764 |
| 2016-05-12 | $16.09 | $16.14 | $15.85 | $15.90 | $7.84 | 6,952,351 |
| 2016-05-11 | $15.89 | $16.36 | $15.88 | $16.02 | $7.90 | 8,301,891 |
| 2016-05-10 | $15.89 | $15.90 | $15.61 | $15.89 | $7.83 | 6,109,631 |
| 2016-05-09 | $15.71 | $15.96 | $15.67 | $15.86 | $7.82 | 6,342,805 |
| 2016-05-06 | $15.63 | $15.86 | $15.56 | $15.78 | $7.78 | 6,394,473 |
| 2016-05-05 | $15.95 | $15.97 | $15.64 | $15.72 | $7.75 | 4,515,555 |
| 2016-05-04 | $15.80 | $16.00 | $15.68 | $15.93 | $7.85 | 8,516,963 |
| 2016-05-03 | $16.23 | $16.25 | $15.78 | $15.93 | $7.85 | 14,198,474 |
| 2016-05-02 | $16.66 | $16.75 | $16.28 | $16.40 | $8.09 | 10,856,617 |
| 2016-04-29 | $16.89 | $16.91 | $16.51 | $16.66 | $8.21 | 9,095,781 |
| 2016-04-28 | $17.17 | $17.39 | $16.92 | $17.03 | $8.40 | 6,142,151 |
| 2016-04-27 | $17.30 | $17.52 | $17.25 | $17.31 | $8.53 | 8,165,229 |
| 2016-04-26 | $17.25 | $17.47 | $17.23 | $17.36 | $8.56 | 8,065,202 |
| 2016-04-25 | $17.36 | $17.41 | $16.82 | $17.21 | $8.49 | 7,496,078 |
| 2016-04-22 | $17.44 | $17.70 | $17.33 | $17.49 | $8.62 | 10,210,952 |
| 2016-04-21 | $17.34 | $17.74 | $17.32 | $17.46 | $8.61 | 7,660,615 |
| 2016-04-20 | $17.07 | $17.50 | $17.07 | $17.40 | $8.58 | 6,980,240 |
| 2016-04-19 | $17.46 | $17.48 | $17.15 | $17.24 | $8.50 | 8,262,804 |
| 2016-04-18 | $17.21 | $17.49 | $17.14 | $17.44 | $8.60 | 7,264,265 |
| 2016-04-15 | $17.41 | $17.48 | $16.85 | $17.40 | $8.58 | 15,220,176 |
| 2016-04-14 | $17.36 | $17.40 | $17.06 | $17.26 | $8.51 | 8,488,891 |
| 2016-04-13 | $17.29 | $17.51 | $17.15 | $17.50 | $8.63 | 10,576,932 |
| 2016-04-12 | $17.71 | $17.76 | $17.18 | $17.24 | $8.50 | 11,275,783 |
| 2016-04-11 | $17.95 | $18.06 | $17.66 | $17.73 | $8.74 | 7,542,681 |
| 2016-04-08 | $17.85 | $18.30 | $17.81 | $17.89 | $8.82 | 9,340,983 |
| 2016-04-07 | $17.79 | $18.04 | $17.63 | $17.74 | $8.75 | 12,078,436 |
| 2016-04-06 | $17.65 | $17.98 | $17.46 | $17.96 | $8.86 | 13,333,867 |
| 2016-04-05 | $17.87 | $17.91 | $17.56 | $17.61 | $8.68 | 10,649,761 |
| 2016-04-04 | $18.45 | $18.45 | $17.93 | $18.04 | $8.89 | 9,837,526 |
| 2016-04-01 | $17.61 | $18.55 | $17.56 | $18.40 | $9.07 | 19,054,027 |
| 2016-03-31 | $17.84 | $17.96 | $17.51 | $17.73 | $8.74 | 13,330,954 |
| 2016-03-30 | $17.72 | $17.92 | $17.63 | $17.89 | $8.82 | 13,539,976 |
| 2016-03-29 | $17.37 | $17.68 | $17.22 | $17.65 | $8.70 | 7,604,452 |
| 2016-03-28 | $17.48 | $17.67 | $17.22 | $17.51 | $8.63 | 7,094,717 |
| 2016-03-24 | $17.41 | $17.64 | $17.11 | $17.57 | $8.66 | 11,381,109 |
| 2016-03-23 | $17.52 | $17.57 | $17.09 | $17.46 | $8.61 | 14,670,946 |
| 2016-03-22 | $17.41 | $18.08 | $17.34 | $17.51 | $8.63 | 14,522,832 |
| 2016-03-21 | $17.33 | $17.94 | $17.30 | $17.71 | $8.73 | 13,767,597 |
| 2016-03-18 | $17.17 | $17.58 | $17.08 | $17.33 | $8.54 | 39,728,619 |
| 2016-03-17 | $17.13 | $17.33 | $16.96 | $17.16 | $8.46 | 13,945,052 |
| 2016-03-16 | $16.71 | $17.23 | $16.60 | $17.19 | $8.48 | 16,056,739 |
| 2016-03-15 | $16.36 | $16.88 | $16.25 | $16.77 | $8.27 | 17,879,099 |
| 2016-03-14 | $16.20 | $16.57 | $16.04 | $16.41 | $8.09 | 12,406,364 |
| 2016-03-11 | $16.00 | $16.44 | $16.00 | $16.33 | $8.05 | 20,124,206 |
| 2016-03-10 | $15.55 | $16.21 | $15.52 | $15.90 | $7.84 | 18,329,322 |
| 2016-03-09 | $15.34 | $15.84 | $15.30 | $15.49 | $7.64 | 14,202,616 |
| 2016-03-08 | $15.75 | $15.79 | $15.21 | $15.23 | $7.51 | 15,781,779 |
| 2016-03-07 | $15.13 | $15.99 | $15.06 | $15.97 | $7.87 | 23,709,493 |
| 2016-03-04 | $14.90 | $15.84 | $14.82 | $15.44 | $7.59 | 42,816,738 |
| 2016-03-03 | $13.91 | $13.95 | $13.28 | $13.60 | $6.68 | 12,846,120 |
| 2016-03-02 | $13.38 | $14.05 | $13.35 | $13.90 | $6.83 | 12,852,211 |
| 2016-03-01 | $13.42 | $13.47 | $13.09 | $13.28 | $6.53 | 2,555,977 |
| 2016-02-29 | $13.31 | $13.47 | $13.21 | $13.27 | $6.52 | 4,811,866 |
| 2016-02-26 | $13.78 | $13.80 | $13.15 | $13.44 | $6.60 | 13,889,540 |
| 2016-02-25 | $13.45 | $13.71 | $13.24 | $13.68 | $6.72 | 15,499,779 |
| 2016-02-24 | $13.00 | $13.57 | $12.82 | $13.53 | $6.65 | 16,971,342 |
| 2016-02-23 | $13.72 | $13.82 | $12.84 | $13.09 | $6.43 | 18,793,583 |
| 2016-02-22 | $13.75 | $13.88 | $13.57 | $13.80 | $6.78 | 13,800,524 |
| 2016-02-19 | $13.51 | $13.74 | $13.25 | $13.67 | $6.72 | 12,079,634 |
| 2016-02-18 | $13.05 | $13.70 | $13.02 | $13.53 | $6.65 | 15,056,102 |
| 2016-02-17 | $12.39 | $13.14 | $12.37 | $13.02 | $6.40 | 11,118,765 |
| 2016-02-16 | $12.41 | $12.49 | $12.27 | $12.33 | $6.06 | 15,367,613 |
| 2016-02-12 | $12.50 | $12.79 | $12.18 | $12.29 | $6.04 | 13,536,002 |
| 2016-02-11 | $12.57 | $12.67 | $12.02 | $12.40 | $6.09 | 12,618,427 |
| 2016-02-10 | $12.77 | $13.07 | $12.71 | $12.86 | $6.32 | 7,676,434 |
| 2016-02-09 | $12.37 | $12.86 | $12.31 | $12.72 | $6.25 | 8,579,469 |
| 2016-02-08 | $13.00 | $13.05 | $12.37 | $12.51 | $6.15 | 19,010,295 |
| 2016-02-05 | $13.69 | $13.75 | $13.04 | $13.20 | $6.49 | 16,972,502 |
| 2016-02-04 | $13.31 | $13.89 | $13.31 | $13.85 | $6.81 | 8,339,091 |
| 2016-02-03 | $13.66 | $13.77 | $13.11 | $13.37 | $6.57 | 9,691,321 |
| 2016-02-02 | $13.70 | $13.97 | $13.36 | $13.45 | $6.61 | 12,417,270 |
| 2016-02-01 | $13.67 | $13.88 | $13.53 | $13.79 | $6.78 | 12,253,197 |
| 2016-01-29 | $13.41 | $13.88 | $13.35 | $13.76 | $6.76 | 14,578,519 |
| 2016-01-28 | $13.45 | $13.70 | $13.07 | $13.19 | $6.48 | 12,669,924 |
| 2016-01-27 | $13.53 | $13.61 | $12.96 | $13.39 | $6.58 | 23,717,565 |
| 2016-01-26 | $13.35 | $13.73 | $13.35 | $13.60 | $6.68 | 13,762,763 |
| 2016-01-25 | $13.29 | $13.55 | $13.12 | $13.34 | $6.55 | 14,349,513 |
| 2016-01-22 | $12.70 | $13.43 | $12.65 | $13.35 | $6.56 | 19,592,786 |
| 2016-01-21 | $12.00 | $12.54 | $11.82 | $12.41 | $6.10 | 21,463,968 |
| 2016-01-20 | $12.00 | $12.20 | $11.63 | $12.06 | $5.93 | 21,350,940 |
| 2016-01-19 | $12.68 | $12.78 | $12.20 | $12.32 | $6.05 | 16,584,299 |
| 2016-01-15 | $12.60 | $12.80 | $12.49 | $12.54 | $6.16 | 25,315,000 |
| 2016-01-14 | $12.75 | $13.17 | $12.65 | $13.00 | $6.39 | 17,132,663 |
| 2016-01-13 | $13.35 | $13.35 | $12.53 | $12.75 | $6.26 | 22,737,605 |
| 2016-01-12 | $13.35 | $13.42 | $13.09 | $13.26 | $6.52 | 15,985,373 |
| 2016-01-11 | $13.43 | $13.71 | $13.07 | $13.26 | $6.52 | 19,388,794 |
| 2016-01-08 | $13.77 | $14.02 | $13.31 | $13.54 | $6.65 | 21,083,796 |
| 2016-01-07 | $14.50 | $14.56 | $13.65 | $13.71 | $6.74 | 25,462,621 |
| 2016-01-06 | $14.62 | $15.00 | $14.51 | $14.80 | $7.27 | 14,518,462 |
| 2016-01-05 | $15.13 | $15.25 | $14.94 | $15.03 | $7.38 | 13,197,806 |
| 2016-01-04 | $14.97 | $15.15 | $14.74 | $15.13 | $7.43 | 19,345,164 |
| 2015-12-31 | $15.23 | $15.31 | $15.10 | $15.20 | $7.47 | 8,683,764 |
| 2015-12-30 | $15.29 | $15.48 | $15.15 | $15.28 | $7.51 | 8,052,483 |
| 2015-12-29 | $15.29 | $15.44 | $15.18 | $15.20 | $7.47 | 8,052,451 |
| 2015-12-28 | $14.89 | $15.28 | $14.82 | $15.23 | $7.48 | 7,609,629 |
| 2015-12-24 | $14.81 | $15.17 | $14.79 | $15.02 | $7.38 | 2,795,192 |
| 2015-12-23 | $14.19 | $14.97 | $14.05 | $14.91 | $7.33 | 14,437,663 |
| 2015-12-22 | $14.04 | $14.14 | $13.92 | $14.06 | $6.91 | 9,357,013 |
| 2015-12-21 | $14.12 | $14.40 | $13.87 | $14.02 | $6.89 | 12,655,593 |
| 2015-12-18 | $14.27 | $14.39 | $14.00 | $14.16 | $6.96 | 24,773,215 |
| 2015-12-17 | $14.61 | $14.72 | $14.22 | $14.31 | $7.03 | 9,784,264 |
| 2015-12-16 | $14.62 | $14.81 | $14.55 | $14.70 | $7.22 | 10,060,786 |
| 2015-12-15 | $14.51 | $14.98 | $14.49 | $14.56 | $7.15 | 16,537,607 |
| 2015-12-14 | $14.30 | $14.50 | $13.92 | $14.44 | $7.10 | 14,791,243 |
| 2015-12-11 | $14.99 | $15.40 | $14.14 | $14.18 | $6.97 | 13,619,857 |
| 2015-12-10 | $14.79 | $14.81 | $14.53 | $14.72 | $7.23 | 14,563,509 |
| 2015-12-09 | $14.99 | $15.39 | $14.68 | $14.85 | $7.30 | 18,299,549 |
| 2015-12-08 | $15.09 | $15.29 | $14.62 | $15.17 | $7.45 | 14,906,603 |
| 2015-12-07 | $15.00 | $15.48 | $14.92 | $15.45 | $7.59 | 12,248,453 |
| 2015-12-04 | $14.39 | $15.30 | $14.24 | $15.22 | $7.45 | 15,398,654 |
| 2015-12-03 | $15.00 | $15.34 | $14.58 | $14.62 | $7.16 | 24,257,411 |
| 2015-12-02 | $15.37 | $15.54 | $14.87 | $14.95 | $7.32 | 16,271,142 |
| 2015-12-01 | $14.88 | $15.88 | $14.85 | $15.61 | $7.64 | 32,213,977 |
| 2015-11-30 | $14.23 | $15.00 | $14.18 | $14.86 | $7.28 | 37,333,266 |
| 2015-11-27 | $14.12 | $14.64 | $14.05 | $14.35 | $7.03 | 7,752,159 |
| 2015-11-25 | $13.91 | $14.86 | $13.84 | $14.12 | $6.91 | 29,094,273 |
| 2015-11-24 | $13.58 | $14.03 | $13.50 | $13.69 | $6.70 | 30,934,277 |
| 2015-11-23 | $14.17 | $14.21 | $13.57 | $13.85 | $6.78 | 19,653,764 |
| 2015-11-20 | $13.78 | $14.63 | $13.68 | $14.21 | $6.96 | 23,812,617 |
| 2015-11-19 | $13.53 | $13.89 | $13.52 | $13.78 | $6.75 | 16,900,408 |
| 2015-11-18 | $13.48 | $13.73 | $13.19 | $13.64 | $6.68 | 16,706,638 |
| 2015-11-17 | $13.38 | $13.49 | $13.12 | $13.22 | $6.47 | 15,937,140 |
| 2015-11-16 | $13.37 | $13.61 | $13.14 | $13.38 | $6.55 | 17,682,953 |
| 2015-11-13 | $13.61 | $13.76 | $13.15 | $13.39 | $6.56 | 19,149,745 |
| 2015-11-12 | $13.81 | $13.82 | $13.59 | $13.70 | $6.71 | 26,138,989 |
| 2015-11-11 | $14.20 | $14.31 | $14.09 | $14.11 | $6.91 | 14,126,201 |
| 2015-11-10 | $14.13 | $14.44 | $14.01 | $14.41 | $7.06 | 18,961,426 |
| 2015-11-09 | $14.26 | $14.48 | $14.13 | $14.20 | $6.95 | 22,490,380 |
| 2015-11-06 | $13.18 | $14.48 | $13.15 | $14.40 | $7.05 | 38,556,885 |
| 2015-11-05 | $13.64 | $13.89 | $13.12 | $13.28 | $6.50 | 28,472,051 |
| 2015-11-04 | $14.39 | $14.51 | $13.61 | $13.66 | $6.69 | 40,438,972 |
| 2015-11-03 | $14.07 | $14.71 | $13.68 | $14.36 | $7.03 | 51,588,028 |
| 2015-11-02 | $14.99 | $15.17 | $13.86 | $14.49 | $7.09 | 52,435,236 |
| 2015-10-30 | $15.90 | $16.10 | $14.72 | $14.72 | $7.21 | 3,142,681 |
| 2015-10-29 | $16.01 | $16.27 | $15.55 | $15.95 | $7.81 | 372,672 |
| 2015-10-28 | $15.90 | $16.35 | $15.85 | $16.28 | $7.97 | 380,211 |
| 2015-10-27 | $16.56 | $16.75 | $15.60 | $15.73 | $7.70 | 816,076 |
| 2015-10-26 | $17.11 | $17.11 | $16.31 | $16.42 | $8.04 | 660,541 |
| 2015-10-23 | $17.25 | $17.25 | $16.85 | $17.00 | $8.32 | 76,870 |
| 2015-10-22 | $16.71 | $17.05 | $16.24 | $16.95 | $8.30 | 141,141 |
| 2015-10-21 | $17.25 | $17.35 | $16.40 | $16.48 | $8.07 | 100,849 |
| 2015-10-20 | $16.25 | $16.93 | $16.25 | $16.87 | $8.26 | 910,532 |
| 2015-10-19 | $18.50 | $18.50 | $16.48 | $16.55 | $8.10 | 2,029,328 |
Hewlett Packard Enterprise Company (HPE) News Headlines
.jpg)
.jpg)
Recent Hewlett Packard Enterprise Company (HPE) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Hewlett Packard Enterprise Company (HPE) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |