Host Hotels & Resorts Inc (HST) Exchange: NASDAQ
Data as of Oct. 8, 2025
$17.21 ($-0.08) -0.46%
Host Hotels & Resorts Inc - Daily Information
Click for more stock information on Host Hotels & Resorts Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $17.29 |
| Previous Close | $17.21 |
| High | $17.37 |
| Low | $17.07 |
| Adjusted Open | $17.29 |
| Previous Adjusted Close | $17.21 |
| Adjusted High | $17.37 |
| Adjusted Low | $17.07 |
Invest in Host Hotels & Resorts Inc (HST)
Key People Host Hotels & Resorts Inc
| Employee | Position |
|---|---|
| Richard Edwin Marriott | Chairman |
| James F. Risoleo | President, Chief Executive Officer & Director |
| Sourav Ghosh | Chief Financial Officer, Treasurer & Executive VP |
| Sukhvinder Singh | Senior Vice President-Information Technology |
| Nathan S. Tyrrell | Chief Investment Officer & Executive VP |
| Joseph C Ottinger | Senior Vice President & Controller |
| Jaime Marcus | Senior Vice President-Investor Relations |
| Joanne G. Hamilton | Executive Vice President-Human Resources |
| Julie Palmer Aslaksen | Secretary, Executive VP & General Counsel |
| Herman E. Bulls | Independent Director |
| Gordon Harold Smith | Lead Independent Director |
| Walter C. Rakowich | Independent Director |
| Mary L. Baglivo | Independent Director |
| John B. Morse | Independent Director |
| Arthur William Stein | Independent Director |
| Mary Hogan-Preusse | Independent Director |
Historical Stock Data for Host Hotels & Resorts Inc (HST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $17.29 | $17.37 | $17.07 | $17.21 | $17.21 | 6,765,345 |
| 2025-08-28 | $17.42 | $17.45 | $17.16 | $17.29 | $17.29 | 10,513,947 |
| 2025-08-27 | $16.96 | $17.42 | $16.91 | $17.37 | $17.37 | 9,907,431 |
| 2025-08-26 | $16.89 | $17.07 | $16.86 | $16.93 | $16.93 | 12,756,753 |
| 2025-08-25 | $16.88 | $16.97 | $16.73 | $16.90 | $16.90 | 8,488,766 |
| 2025-08-22 | $16.23 | $16.93 | $16.21 | $16.91 | $16.91 | 9,061,143 |
| 2025-08-21 | $16.06 | $16.33 | $16.05 | $16.15 | $16.15 | 8,383,724 |
| 2025-08-20 | $16.11 | $16.21 | $15.97 | $16.12 | $16.12 | 8,578,970 |
| 2025-08-19 | $15.88 | $16.14 | $15.88 | $16.13 | $16.13 | 6,918,193 |
| 2025-08-18 | $15.66 | $15.91 | $15.65 | $15.85 | $15.85 | 5,570,365 |
| 2025-08-15 | $16.08 | $16.09 | $15.70 | $15.72 | $15.72 | 10,901,254 |
| 2025-08-14 | $16.00 | $16.02 | $15.69 | $15.98 | $15.98 | 6,763,875 |
| 2025-08-13 | $15.82 | $16.15 | $15.73 | $16.10 | $16.10 | 9,494,444 |
| 2025-08-12 | $15.44 | $15.75 | $15.37 | $15.75 | $15.75 | 7,395,014 |
| 2025-08-11 | $15.34 | $15.44 | $15.20 | $15.31 | $15.31 | 11,613,650 |
| 2025-08-08 | $15.29 | $15.40 | $15.18 | $15.35 | $15.35 | 7,666,749 |
| 2025-08-07 | $15.47 | $15.50 | $15.17 | $15.27 | $15.27 | 8,446,631 |
| 2025-08-06 | $15.39 | $15.43 | $15.12 | $15.30 | $15.30 | 15,191,956 |
| 2025-08-05 | $15.73 | $15.73 | $15.35 | $15.40 | $15.40 | 17,269,926 |
| 2025-08-04 | $15.69 | $15.75 | $15.46 | $15.69 | $15.69 | 12,300,432 |
| 2025-08-01 | $15.69 | $15.69 | $15.21 | $15.53 | $15.53 | 15,665,229 |
| 2025-07-31 | $16.35 | $16.51 | $15.66 | $15.72 | $15.72 | 24,497,675 |
| 2025-07-30 | $16.41 | $16.45 | $15.89 | $16.13 | $16.13 | 18,989,853 |
| 2025-07-29 | $16.45 | $16.51 | $16.18 | $16.28 | $16.28 | 10,881,702 |
| 2025-07-28 | $16.68 | $16.72 | $16.37 | $16.40 | $16.40 | 7,309,411 |
| 2025-07-25 | $16.55 | $16.72 | $16.34 | $16.55 | $16.55 | 10,423,328 |
| 2025-07-24 | $16.54 | $16.68 | $16.39 | $16.43 | $16.43 | 6,726,990 |
| 2025-07-23 | $16.62 | $16.83 | $16.55 | $16.60 | $16.60 | 8,868,503 |
| 2025-07-22 | $16.12 | $16.51 | $16.06 | $16.47 | $16.47 | 6,665,467 |
| 2025-07-21 | $16.20 | $16.33 | $16.07 | $16.08 | $16.08 | 6,443,527 |
| 2025-07-18 | $16.16 | $16.22 | $16.04 | $16.14 | $16.14 | 5,127,042 |
| 2025-07-17 | $16.19 | $16.30 | $15.97 | $16.06 | $16.06 | 7,188,744 |
| 2025-07-16 | $16.42 | $16.49 | $16.15 | $16.15 | $16.15 | 6,679,423 |
| 2025-07-15 | $16.60 | $16.61 | $16.31 | $16.33 | $16.33 | 8,502,201 |
| 2025-07-14 | $16.43 | $16.57 | $16.29 | $16.50 | $16.50 | 6,553,989 |
| 2025-07-11 | $16.52 | $16.58 | $16.32 | $16.52 | $16.52 | 7,982,531 |
| 2025-07-10 | $16.22 | $16.69 | $16.18 | $16.58 | $16.58 | 9,509,961 |
| 2025-07-09 | $16.20 | $16.27 | $16.03 | $16.15 | $16.15 | 6,140,067 |
| 2025-07-08 | $16.09 | $16.36 | $16.01 | $16.18 | $16.18 | 5,977,345 |
| 2025-07-07 | $16.15 | $16.27 | $15.91 | $16.01 | $16.01 | 7,934,155 |
| 2025-07-03 | $16.29 | $16.42 | $16.14 | $16.21 | $16.21 | 5,858,876 |
| 2025-07-02 | $15.92 | $16.19 | $15.85 | $16.17 | $16.17 | 9,975,046 |
| 2025-07-01 | $15.36 | $16.06 | $15.31 | $15.87 | $15.87 | 11,801,509 |
| 2025-06-30 | $15.57 | $15.64 | $15.21 | $15.36 | $15.36 | 10,300,481 |
| 2025-06-27 | $15.79 | $15.85 | $15.59 | $15.76 | $15.56 | 11,121,265 |
| 2025-06-26 | $15.60 | $15.73 | $15.54 | $15.71 | $15.51 | 7,508,448 |
| 2025-06-25 | $15.69 | $15.72 | $15.42 | $15.50 | $15.30 | 7,372,081 |
| 2025-06-24 | $15.85 | $15.98 | $15.65 | $15.67 | $15.47 | 10,506,357 |
| 2025-06-23 | $15.59 | $15.83 | $15.44 | $15.77 | $15.57 | 9,113,908 |
| 2025-06-20 | $15.85 | $15.88 | $15.61 | $15.67 | $15.47 | 13,372,650 |
| 2025-06-18 | $15.58 | $16.01 | $15.55 | $15.73 | $15.53 | 12,788,886 |
| 2025-06-17 | $15.55 | $15.76 | $15.41 | $15.57 | $15.37 | 7,169,409 |
| 2025-06-16 | $15.34 | $15.68 | $15.33 | $15.64 | $15.44 | 6,359,260 |
| 2025-06-13 | $15.47 | $15.51 | $15.07 | $15.22 | $15.02 | 10,943,655 |
| 2025-06-12 | $15.76 | $15.90 | $15.67 | $15.69 | $15.49 | 9,235,466 |
| 2025-06-11 | $16.17 | $16.31 | $15.91 | $15.97 | $15.76 | 9,992,015 |
| 2025-06-10 | $16.03 | $16.19 | $15.94 | $16.07 | $15.86 | 7,747,555 |
| 2025-06-09 | $15.85 | $16.09 | $15.74 | $15.92 | $15.72 | 9,010,393 |
| 2025-06-06 | $15.56 | $15.80 | $15.50 | $15.76 | $15.56 | 7,344,825 |
| 2025-06-05 | $15.44 | $15.57 | $15.28 | $15.37 | $15.17 | 7,893,458 |
| 2025-06-04 | $15.66 | $15.77 | $15.41 | $15.47 | $15.27 | 8,715,151 |
| 2025-06-03 | $15.37 | $15.75 | $15.28 | $15.67 | $15.47 | 12,882,812 |
| 2025-06-02 | $15.42 | $15.49 | $15.20 | $15.44 | $15.24 | 9,717,111 |
| 2025-05-30 | $15.28 | $15.66 | $15.24 | $15.49 | $15.29 | 60,055,864 |
| 2025-05-29 | $15.49 | $15.61 | $15.35 | $15.48 | $15.28 | 12,215,297 |
| 2025-05-28 | $15.50 | $15.54 | $15.34 | $15.42 | $15.22 | 8,737,569 |
| 2025-05-27 | $14.85 | $15.50 | $14.85 | $15.47 | $15.27 | 12,189,867 |
| 2025-05-23 | $14.46 | $14.77 | $14.46 | $14.70 | $14.51 | 6,820,609 |
| 2025-05-22 | $14.74 | $14.87 | $14.55 | $14.83 | $14.64 | 9,327,597 |
| 2025-05-21 | $15.05 | $15.05 | $14.68 | $14.76 | $14.57 | 7,872,319 |
| 2025-05-20 | $15.31 | $15.39 | $15.10 | $15.14 | $14.95 | 8,415,770 |
| 2025-05-19 | $15.26 | $15.49 | $15.17 | $15.42 | $15.22 | 6,071,880 |
| 2025-05-16 | $15.43 | $15.59 | $15.34 | $15.56 | $15.36 | 5,768,478 |
| 2025-05-15 | $15.45 | $15.52 | $15.34 | $15.40 | $15.20 | 7,154,120 |
| 2025-05-14 | $15.74 | $15.78 | $15.47 | $15.50 | $15.30 | 10,703,941 |
| 2025-05-13 | $15.71 | $15.89 | $15.61 | $15.76 | $15.56 | 9,309,257 |
| 2025-05-12 | $15.46 | $16.12 | $15.36 | $15.70 | $15.50 | 15,147,082 |
| 2025-05-09 | $14.84 | $14.90 | $14.72 | $14.77 | $14.58 | 5,600,606 |
| 2025-05-08 | $14.68 | $15.00 | $14.65 | $14.85 | $14.66 | 6,323,228 |
| 2025-05-07 | $14.50 | $14.69 | $14.44 | $14.60 | $14.41 | 7,489,671 |
| 2025-05-06 | $14.68 | $14.80 | $14.37 | $14.48 | $14.29 | 8,435,240 |
| 2025-05-05 | $14.70 | $14.95 | $14.60 | $14.75 | $14.56 | 8,811,591 |
| 2025-05-02 | $14.85 | $14.92 | $14.60 | $14.79 | $14.60 | 9,128,046 |
| 2025-05-01 | $14.81 | $14.98 | $14.43 | $14.53 | $14.34 | 17,651,445 |
| 2025-04-30 | $13.82 | $14.18 | $13.68 | $14.12 | $13.94 | 14,005,164 |
| 2025-04-29 | $13.91 | $14.10 | $13.84 | $14.03 | $13.85 | 8,148,698 |
| 2025-04-28 | $13.91 | $14.15 | $13.80 | $13.98 | $13.80 | 5,656,381 |
| 2025-04-25 | $13.88 | $13.93 | $13.71 | $13.88 | $13.70 | 5,064,420 |
| 2025-04-24 | $13.78 | $14.00 | $13.66 | $13.93 | $13.75 | 5,114,177 |
| 2025-04-23 | $14.33 | $14.48 | $13.75 | $13.77 | $13.59 | 7,417,511 |
| 2025-04-22 | $13.65 | $13.85 | $13.57 | $13.82 | $13.64 | 9,348,213 |
| 2025-04-21 | $13.50 | $13.56 | $13.32 | $13.51 | $13.34 | 5,324,326 |
| 2025-04-17 | $13.51 | $13.82 | $13.49 | $13.66 | $13.48 | 5,533,923 |
| 2025-04-16 | $13.50 | $13.68 | $13.29 | $13.41 | $13.24 | 7,901,640 |
| 2025-04-15 | $13.74 | $13.92 | $13.56 | $13.59 | $13.42 | 8,300,442 |
| 2025-04-14 | $13.86 | $14.08 | $13.47 | $13.78 | $13.60 | 11,371,331 |
| 2025-04-11 | $13.38 | $13.85 | $13.16 | $13.71 | $13.53 | 12,301,462 |
| 2025-04-10 | $13.90 | $14.10 | $13.05 | $13.45 | $13.28 | 14,079,344 |
| 2025-04-09 | $12.46 | $14.47 | $12.33 | $14.22 | $14.04 | 20,128,247 |
| 2025-04-08 | $13.28 | $13.40 | $12.51 | $12.70 | $12.54 | 14,744,893 |
| 2025-04-07 | $12.75 | $13.46 | $12.22 | $12.92 | $12.75 | 30,155,587 |
| 2025-04-04 | $12.87 | $13.31 | $12.27 | $13.14 | $12.97 | 25,456,116 |
| 2025-04-03 | $14.02 | $14.11 | $13.26 | $13.30 | $13.13 | 15,062,530 |
| 2025-04-02 | $14.30 | $14.70 | $14.24 | $14.65 | $14.46 | 11,747,354 |
| 2025-04-01 | $14.23 | $14.53 | $14.02 | $14.44 | $14.25 | 9,006,340 |
| 2025-03-31 | $13.96 | $14.29 | $13.83 | $14.21 | $14.03 | 9,220,921 |
| 2025-03-28 | $14.47 | $14.56 | $14.15 | $14.27 | $13.89 | 8,374,635 |
| 2025-03-27 | $14.72 | $14.80 | $14.43 | $14.53 | $14.14 | 10,618,562 |
| 2025-03-26 | $14.83 | $14.93 | $14.64 | $14.81 | $14.42 | 8,612,608 |
| 2025-03-25 | $15.07 | $15.14 | $14.70 | $14.80 | $14.41 | 5,701,521 |
| 2025-03-24 | $14.92 | $15.07 | $14.77 | $15.02 | $14.62 | 6,922,199 |
| 2025-03-21 | $14.80 | $14.80 | $14.25 | $14.69 | $14.30 | 19,640,498 |
| 2025-03-20 | $15.02 | $15.16 | $14.86 | $14.96 | $14.56 | 10,562,018 |
| 2025-03-19 | $15.06 | $15.31 | $15.04 | $15.12 | $14.72 | 12,360,400 |
| 2025-03-18 | $15.26 | $15.27 | $15.01 | $15.07 | $14.67 | 5,699,335 |
| 2025-03-17 | $14.90 | $15.36 | $14.90 | $15.30 | $14.89 | 6,877,697 |
| 2025-03-14 | $14.74 | $14.98 | $14.68 | $14.91 | $14.51 | 11,947,864 |
| 2025-03-13 | $15.08 | $15.25 | $14.47 | $14.52 | $14.13 | 10,892,084 |
| 2025-03-12 | $15.42 | $15.45 | $15.00 | $15.11 | $14.71 | 9,687,278 |
| 2025-03-11 | $15.89 | $15.99 | $15.26 | $15.34 | $14.93 | 11,097,726 |
| 2025-03-10 | $16.19 | $16.30 | $15.78 | $15.90 | $15.48 | 10,882,639 |
| 2025-03-07 | $15.83 | $16.35 | $15.77 | $16.33 | $15.90 | 9,836,123 |
| 2025-03-06 | $15.97 | $16.08 | $15.75 | $15.80 | $15.38 | 11,659,204 |
| 2025-03-05 | $15.78 | $16.18 | $15.78 | $16.08 | $15.65 | 8,864,593 |
| 2025-03-04 | $16.05 | $16.06 | $15.65 | $15.85 | $15.43 | 9,622,505 |
| 2025-03-03 | $16.25 | $16.54 | $16.13 | $16.14 | $15.71 | 11,331,866 |
| 2025-02-28 | $16.10 | $16.20 | $15.93 | $16.13 | $15.70 | 11,062,816 |
| 2025-02-27 | $16.08 | $16.33 | $15.98 | $16.00 | $15.58 | 9,171,095 |
| 2025-02-26 | $16.05 | $16.21 | $15.86 | $16.01 | $15.58 | 7,467,099 |
| 2025-02-25 | $16.32 | $16.32 | $15.86 | $16.02 | $15.59 | 11,435,245 |
| 2025-02-24 | $16.47 | $16.49 | $16.09 | $16.25 | $15.82 | 6,277,315 |
| 2025-02-21 | $16.80 | $16.81 | $16.16 | $16.34 | $15.91 | 17,225,821 |
| 2025-02-20 | $16.70 | $16.93 | $16.33 | $16.76 | $16.31 | 14,540,325 |
| 2025-02-19 | $16.92 | $17.16 | $16.81 | $17.08 | $16.63 | 10,142,584 |
| 2025-02-18 | $16.40 | $17.10 | $16.39 | $17.05 | $16.60 | 12,502,765 |
| 2025-02-14 | $16.50 | $16.64 | $16.31 | $16.39 | $15.95 | 4,884,966 |
| 2025-02-13 | $16.35 | $16.46 | $16.26 | $16.42 | $15.98 | 3,968,217 |
| 2025-02-12 | $16.26 | $16.40 | $16.20 | $16.31 | $15.88 | 4,368,605 |
| 2025-02-11 | $16.40 | $16.55 | $16.28 | $16.49 | $16.05 | 4,612,894 |
| 2025-02-10 | $16.75 | $16.89 | $16.53 | $16.55 | $16.11 | 12,576,581 |
| 2025-02-07 | $16.75 | $16.87 | $16.55 | $16.76 | $16.31 | 8,154,325 |
| 2025-02-06 | $16.47 | $16.70 | $16.46 | $16.69 | $16.25 | 8,755,985 |
| 2025-02-05 | $16.47 | $16.48 | $16.19 | $16.37 | $15.94 | 6,948,686 |
| 2025-02-04 | $16.46 | $16.52 | $16.26 | $16.39 | $15.95 | 4,919,959 |
| 2025-02-03 | $16.50 | $16.64 | $15.98 | $16.49 | $16.05 | 11,518,728 |
| 2025-01-31 | $16.70 | $16.91 | $16.59 | $16.71 | $16.27 | 11,269,088 |
| 2025-01-30 | $16.84 | $16.89 | $16.51 | $16.64 | $16.20 | 9,613,310 |
| 2025-01-29 | $17.05 | $17.12 | $16.51 | $16.59 | $16.15 | 11,728,800 |
| 2025-01-28 | $17.21 | $17.45 | $17.01 | $17.05 | $16.60 | 8,823,237 |
| 2025-01-27 | $16.97 | $17.25 | $16.79 | $17.18 | $16.72 | 14,916,385 |
| 2025-01-24 | $17.40 | $17.49 | $16.80 | $16.94 | $16.94 | 10,224,111 |
| 2025-01-23 | $17.31 | $17.52 | $17.13 | $17.43 | $17.43 | 6,195,807 |
| 2025-01-22 | $17.14 | $17.37 | $17.01 | $17.29 | $17.29 | 9,609,568 |
| 2025-01-21 | $17.11 | $17.31 | $17.11 | $17.21 | $17.21 | 4,326,890 |
| 2025-01-17 | $17.21 | $17.29 | $17.03 | $17.06 | $17.06 | 5,648,055 |
| 2025-01-16 | $17.36 | $17.44 | $17.06 | $17.07 | $17.07 | 4,135,816 |
| 2025-01-15 | $17.45 | $17.73 | $17.27 | $17.32 | $17.32 | 5,303,572 |
| 2025-01-14 | $17.34 | $17.38 | $17.19 | $17.28 | $17.28 | 4,425,582 |
| 2025-01-13 | $16.96 | $17.20 | $16.86 | $17.16 | $17.16 | 5,721,099 |
| 2025-01-10 | $16.63 | $17.11 | $16.55 | $17.08 | $17.08 | 6,579,173 |
| 2025-01-08 | $17.12 | $17.12 | $16.77 | $16.96 | $16.96 | 5,663,573 |
| 2025-01-07 | $17.43 | $17.48 | $17.00 | $17.05 | $17.05 | 5,538,041 |
| 2025-01-06 | $17.54 | $17.65 | $17.27 | $17.28 | $17.28 | 6,391,650 |
| 2025-01-03 | $17.21 | $17.48 | $17.05 | $17.45 | $17.45 | 7,547,936 |
| 2025-01-02 | $17.57 | $17.58 | $17.16 | $17.20 | $17.20 | 5,125,165 |
| 2024-12-31 | $17.55 | $17.65 | $17.39 | $17.52 | $17.52 | 5,422,161 |
| 2024-12-30 | $17.88 | $17.91 | $17.53 | $17.78 | $17.48 | 5,850,408 |
| 2024-12-27 | $18.14 | $18.24 | $17.83 | $17.98 | $17.67 | 7,022,274 |
| 2024-12-26 | $18.19 | $18.34 | $18.09 | $18.28 | $17.97 | 3,034,455 |
| 2024-12-24 | $18.09 | $18.28 | $18.01 | $18.22 | $17.91 | 1,710,037 |
| 2024-12-23 | $18.18 | $18.21 | $17.91 | $18.07 | $17.77 | 4,285,953 |
| 2024-12-20 | $17.43 | $18.36 | $17.38 | $18.20 | $17.89 | 19,799,315 |
| 2024-12-19 | $17.60 | $17.85 | $17.55 | $17.63 | $17.63 | 7,573,246 |
| 2024-12-18 | $18.74 | $18.82 | $17.53 | $17.55 | $17.55 | 10,588,687 |
| 2024-12-17 | $18.51 | $18.86 | $18.45 | $18.72 | $18.72 | 7,336,262 |
| 2024-12-16 | $18.59 | $19.03 | $18.51 | $18.66 | $18.66 | 8,159,757 |
| 2024-12-13 | $18.82 | $18.92 | $18.51 | $18.58 | $18.58 | 4,514,382 |
| 2024-12-12 | $18.91 | $19.03 | $18.78 | $18.82 | $18.82 | 5,529,287 |
| 2024-12-11 | $19.23 | $19.37 | $18.87 | $18.93 | $18.93 | 6,230,959 |
| 2024-12-10 | $19.01 | $19.21 | $18.79 | $19.07 | $19.07 | 6,518,871 |
| 2024-12-09 | $18.91 | $19.15 | $18.83 | $18.94 | $18.94 | 6,789,110 |
| 2024-12-06 | $18.92 | $19.03 | $18.64 | $18.80 | $18.80 | 5,650,018 |
| 2024-12-05 | $18.53 | $18.97 | $18.38 | $18.80 | $18.80 | 9,272,383 |
| 2024-12-04 | $18.52 | $18.59 | $18.39 | $18.53 | $18.53 | 5,113,847 |
| 2024-12-03 | $18.57 | $19.08 | $18.49 | $18.52 | $18.52 | 10,704,176 |
| 2024-12-02 | $18.46 | $18.59 | $18.27 | $18.39 | $18.39 | 5,542,604 |
| 2024-11-29 | $18.58 | $18.65 | $18.42 | $18.42 | $18.42 | 4,412,556 |
| 2024-11-27 | $18.31 | $18.62 | $18.31 | $18.43 | $18.43 | 6,952,055 |
| 2024-11-26 | $18.32 | $18.47 | $18.25 | $18.31 | $18.31 | 8,026,869 |
| 2024-11-25 | $18.33 | $18.57 | $18.29 | $18.42 | $18.42 | 13,101,610 |
| 2024-11-22 | $17.90 | $18.31 | $17.88 | $18.25 | $18.25 | 6,184,088 |
| 2024-11-21 | $17.54 | $17.99 | $17.46 | $17.89 | $17.89 | 4,364,739 |
| 2024-11-20 | $17.23 | $17.46 | $17.17 | $17.42 | $17.42 | 4,901,128 |
| 2024-11-19 | $17.20 | $17.37 | $17.08 | $17.33 | $17.33 | 6,211,353 |
| 2024-11-18 | $17.31 | $17.45 | $17.16 | $17.41 | $17.41 | 5,446,122 |
| 2024-11-15 | $17.51 | $17.68 | $17.26 | $17.26 | $17.26 | 12,826,627 |
| 2024-11-14 | $17.98 | $18.12 | $17.43 | $17.46 | $17.46 | 9,861,424 |
| 2024-11-13 | $18.01 | $18.21 | $17.91 | $18.00 | $18.00 | 5,428,522 |
| 2024-11-12 | $17.96 | $18.26 | $17.76 | $17.99 | $17.99 | 7,736,912 |
| 2024-11-11 | $18.05 | $18.46 | $17.77 | $18.06 | $18.06 | 12,972,306 |
| 2024-11-08 | $18.06 | $18.22 | $17.87 | $18.01 | $18.01 | 8,591,568 |
| 2024-11-07 | $18.35 | $18.72 | $17.68 | $18.00 | $18.00 | 13,613,370 |
| 2024-11-06 | $18.50 | $18.80 | $17.94 | $17.99 | $17.99 | 21,413,438 |
| 2024-11-05 | $17.24 | $17.66 | $17.22 | $17.65 | $17.65 | 5,501,988 |
| 2024-11-04 | $17.33 | $17.52 | $17.27 | $17.39 | $17.39 | 6,825,026 |
| 2024-11-01 | $17.20 | $17.55 | $17.20 | $17.33 | $17.33 | 4,661,998 |
| 2024-10-31 | $17.68 | $17.76 | $17.21 | $17.24 | $17.24 | 6,287,063 |
| 2024-10-30 | $17.62 | $17.90 | $17.58 | $17.75 | $17.75 | 3,805,896 |
| 2024-10-29 | $17.67 | $17.78 | $17.54 | $17.62 | $17.62 | 2,627,737 |
| 2024-10-28 | $17.76 | $17.87 | $17.68 | $17.71 | $17.71 | 3,761,721 |
| 2024-10-25 | $17.80 | $17.83 | $17.57 | $17.58 | $17.58 | 3,273,847 |
| 2024-10-24 | $17.47 | $17.68 | $17.37 | $17.66 | $17.66 | 5,456,042 |
| 2024-10-23 | $17.50 | $17.54 | $17.07 | $17.38 | $17.38 | 6,680,816 |
| 2024-10-22 | $17.56 | $17.63 | $17.46 | $17.59 | $17.59 | 4,038,502 |
| 2024-10-21 | $17.68 | $17.74 | $17.49 | $17.63 | $17.63 | 4,104,622 |
| 2024-10-18 | $17.99 | $18.15 | $17.64 | $17.77 | $17.77 | 8,034,433 |
| 2024-10-17 | $18.19 | $18.20 | $17.83 | $18.04 | $18.04 | 7,588,787 |
| 2024-10-16 | $17.93 | $18.16 | $17.91 | $17.99 | $17.99 | 4,461,042 |
| 2024-10-15 | $17.95 | $18.22 | $17.89 | $17.92 | $17.92 | 6,507,440 |
| 2024-10-14 | $17.75 | $17.92 | $17.60 | $17.90 | $17.90 | 4,647,130 |
| 2024-10-11 | $17.68 | $17.88 | $17.54 | $17.81 | $17.81 | 4,618,276 |
| 2024-10-10 | $17.39 | $17.61 | $17.31 | $17.61 | $17.61 | 4,648,063 |
| 2024-10-09 | $17.40 | $17.57 | $17.28 | $17.45 | $17.45 | 5,386,380 |
| 2024-10-08 | $17.53 | $17.58 | $17.00 | $17.46 | $17.46 | 7,589,218 |
| 2024-10-07 | $17.75 | $18.04 | $17.34 | $17.48 | $17.48 | 7,174,838 |
| 2024-10-04 | $17.61 | $17.99 | $17.56 | $17.86 | $17.86 | 5,337,267 |
| 2024-10-03 | $17.46 | $17.46 | $17.15 | $17.38 | $17.38 | 8,247,213 |
| 2024-10-02 | $17.38 | $17.69 | $17.35 | $17.57 | $17.57 | 10,699,402 |
| 2024-10-01 | $17.58 | $17.65 | $17.18 | $17.55 | $17.55 | 7,221,130 |
| 2024-09-30 | $17.91 | $18.00 | $17.46 | $17.60 | $17.60 | 7,463,269 |
| 2024-09-27 | $18.42 | $18.46 | $18.09 | $18.13 | $17.93 | 6,475,563 |
| 2024-09-26 | $18.35 | $18.47 | $18.13 | $18.24 | $18.04 | 10,801,071 |
| 2024-09-25 | $18.74 | $18.82 | $18.20 | $18.21 | $18.01 | 6,528,099 |
| 2024-09-24 | $18.70 | $18.89 | $18.55 | $18.68 | $18.47 | 8,588,643 |
| 2024-09-23 | $18.88 | $18.95 | $18.39 | $18.63 | $18.42 | 7,459,097 |
| 2024-09-20 | $18.55 | $18.84 | $18.28 | $18.73 | $18.52 | 15,487,416 |
| 2024-09-19 | $18.26 | $18.67 | $18.12 | $18.53 | $18.32 | 14,809,220 |
| 2024-09-18 | $17.84 | $18.27 | $17.73 | $17.88 | $17.68 | 9,059,566 |
| 2024-09-17 | $17.59 | $17.92 | $17.59 | $17.81 | $17.61 | 5,161,917 |
| 2024-09-16 | $17.50 | $17.62 | $17.36 | $17.46 | $17.26 | 5,366,712 |
| 2024-09-13 | $17.26 | $17.61 | $17.26 | $17.42 | $17.22 | 5,171,153 |
| 2024-09-12 | $16.92 | $17.24 | $16.79 | $17.20 | $17.01 | 7,706,009 |
| 2024-09-11 | $16.72 | $16.95 | $16.58 | $16.82 | $16.63 | 8,475,895 |
| 2024-09-10 | $16.76 | $16.85 | $16.42 | $16.77 | $16.58 | 9,292,735 |
| 2024-09-09 | $16.76 | $17.10 | $16.73 | $16.77 | $16.58 | 8,062,225 |
| 2024-09-06 | $16.74 | $16.89 | $16.61 | $16.73 | $16.54 | 9,017,177 |
| 2024-09-05 | $16.90 | $16.96 | $16.61 | $16.73 | $16.54 | 8,545,904 |
| 2024-09-04 | $17.29 | $17.56 | $16.89 | $16.93 | $16.93 | 9,457,909 |
| 2024-09-03 | $17.62 | $17.67 | $17.25 | $17.37 | $17.37 | 6,736,610 |
| 2024-08-30 | $17.77 | $18.07 | $17.57 | $17.70 | $17.70 | 9,227,457 |
| 2024-08-29 | $17.34 | $17.75 | $17.25 | $17.65 | $17.65 | 6,854,655 |
| 2024-08-28 | $17.30 | $17.30 | $17.13 | $17.24 | $17.24 | 6,453,058 |
| 2024-08-27 | $17.29 | $17.45 | $17.16 | $17.30 | $17.30 | 7,685,244 |
| 2024-08-26 | $17.56 | $17.61 | $17.28 | $17.34 | $17.34 | 8,839,308 |
| 2024-08-23 | $17.14 | $17.58 | $17.10 | $17.41 | $17.41 | 12,255,641 |
| 2024-08-22 | $16.88 | $17.35 | $16.88 | $17.09 | $17.09 | 12,029,899 |
| 2024-08-21 | $16.64 | $16.94 | $16.48 | $16.92 | $16.92 | 7,845,202 |
| 2024-08-20 | $16.77 | $16.77 | $16.50 | $16.52 | $16.52 | 6,466,740 |
| 2024-08-19 | $16.46 | $16.91 | $16.41 | $16.83 | $16.83 | 7,258,175 |
| 2024-08-16 | $16.42 | $16.47 | $16.29 | $16.45 | $16.45 | 7,663,398 |
| 2024-08-15 | $16.40 | $16.66 | $16.33 | $16.43 | $16.43 | 6,576,831 |
| 2024-08-14 | $16.02 | $16.28 | $16.02 | $16.16 | $16.16 | 6,718,248 |
| 2024-08-13 | $16.12 | $16.21 | $15.92 | $16.09 | $16.09 | 6,232,712 |
| 2024-08-12 | $16.31 | $16.34 | $15.98 | $16.05 | $16.05 | 6,563,374 |
| 2024-08-09 | $16.21 | $16.50 | $16.06 | $16.33 | $16.33 | 11,370,994 |
| 2024-08-08 | $16.19 | $16.39 | $16.07 | $16.23 | $16.23 | 9,477,217 |
| 2024-08-07 | $16.42 | $16.45 | $16.01 | $16.03 | $16.03 | 12,711,565 |
| 2024-08-06 | $15.92 | $16.40 | $15.78 | $16.27 | $16.27 | 8,857,528 |
| 2024-08-05 | $15.81 | $16.21 | $15.71 | $15.92 | $15.92 | 11,569,536 |
| 2024-08-02 | $16.65 | $16.73 | $15.93 | $16.20 | $16.20 | 16,781,802 |
| 2024-08-01 | $16.80 | $17.11 | $16.68 | $16.75 | $16.75 | 19,591,798 |
| 2024-07-31 | $17.57 | $17.70 | $17.43 | $17.51 | $17.51 | 14,901,435 |
| 2024-07-30 | $17.71 | $17.91 | $17.69 | $17.80 | $17.80 | 8,358,869 |
| 2024-07-29 | $17.50 | $17.89 | $17.44 | $17.70 | $17.70 | 7,009,707 |
| 2024-07-26 | $17.32 | $17.69 | $17.26 | $17.45 | $17.45 | 6,411,758 |
| 2024-07-25 | $17.20 | $17.53 | $17.03 | $17.19 | $17.19 | 6,399,326 |
| 2024-07-24 | $17.89 | $17.93 | $17.14 | $17.18 | $17.18 | 9,876,803 |
| 2024-07-23 | $17.92 | $18.29 | $17.88 | $17.93 | $17.93 | 5,229,419 |
| 2024-07-22 | $17.86 | $18.02 | $17.69 | $17.93 | $17.93 | 3,806,264 |
| 2024-07-19 | $17.79 | $18.00 | $17.65 | $17.86 | $17.86 | 6,102,125 |
| 2024-07-18 | $18.72 | $18.80 | $17.93 | $17.99 | $17.99 | 5,291,781 |
| 2024-07-17 | $18.46 | $18.94 | $18.43 | $18.86 | $18.86 | 6,873,537 |
| 2024-07-16 | $18.36 | $18.68 | $18.10 | $18.56 | $18.56 | 7,090,480 |
| 2024-07-15 | $18.24 | $18.44 | $18.18 | $18.31 | $18.31 | 6,153,453 |
| 2024-07-12 | $18.02 | $18.24 | $17.86 | $18.18 | $18.18 | 6,089,305 |
| 2024-07-11 | $18.23 | $18.27 | $17.76 | $17.86 | $17.86 | 6,603,214 |
| 2024-07-10 | $17.66 | $17.91 | $17.52 | $17.88 | $17.88 | 6,151,146 |
| 2024-07-09 | $17.57 | $17.76 | $17.48 | $17.54 | $17.54 | 3,493,514 |
| 2024-07-08 | $17.60 | $17.75 | $17.50 | $17.69 | $17.69 | 5,499,555 |
| 2024-07-05 | $17.61 | $17.64 | $17.39 | $17.48 | $17.48 | 7,368,770 |
| 2024-07-03 | $17.74 | $17.78 | $17.58 | $17.68 | $17.68 | 2,580,640 |
| 2024-07-02 | $17.68 | $17.72 | $17.53 | $17.65 | $17.65 | 5,385,166 |
| 2024-07-01 | $17.89 | $18.02 | $17.60 | $17.63 | $17.63 | 4,540,303 |
| 2024-06-28 | $17.96 | $18.02 | $17.80 | $17.98 | $17.98 | 10,792,937 |
| 2024-06-27 | $17.85 | $18.02 | $17.75 | $18.02 | $17.82 | 3,896,462 |
| 2024-06-26 | $17.94 | $18.07 | $17.70 | $17.86 | $17.66 | 8,924,101 |
| 2024-06-25 | $18.18 | $18.25 | $17.94 | $18.08 | $17.88 | 4,663,305 |
| 2024-06-24 | $18.34 | $18.48 | $18.10 | $18.11 | $17.91 | 5,542,081 |
| 2024-06-21 | $18.12 | $18.39 | $17.98 | $18.33 | $18.13 | 11,593,589 |
| 2024-06-20 | $17.90 | $18.13 | $17.84 | $18.06 | $17.86 | 3,598,552 |
| 2024-06-18 | $18.00 | $18.15 | $17.84 | $17.94 | $17.74 | 4,108,074 |
| 2024-06-17 | $17.79 | $17.99 | $17.70 | $17.96 | $17.76 | 2,819,240 |
| 2024-06-14 | $18.16 | $18.21 | $17.70 | $17.82 | $17.62 | 5,098,967 |
| 2024-06-13 | $18.36 | $18.39 | $18.03 | $18.30 | $18.10 | 4,761,044 |
| 2024-06-12 | $18.35 | $18.54 | $18.23 | $18.33 | $18.13 | 5,021,876 |
| 2024-06-11 | $18.07 | $18.15 | $17.95 | $17.97 | $17.77 | 5,974,336 |
| 2024-06-10 | $17.77 | $18.16 | $17.71 | $18.11 | $17.91 | 8,527,707 |
| 2024-06-07 | $17.75 | $17.90 | $17.69 | $17.81 | $17.61 | 8,267,248 |
| 2024-06-06 | $18.03 | $18.23 | $17.94 | $17.98 | $17.78 | 5,366,519 |
| 2024-06-05 | $18.07 | $18.16 | $17.87 | $18.10 | $17.90 | 5,052,498 |
| 2024-06-04 | $18.04 | $18.28 | $18.00 | $18.01 | $17.81 | 7,804,886 |
| 2024-06-03 | $18.05 | $18.18 | $17.94 | $18.15 | $17.95 | 5,599,787 |
| 2024-05-31 | $17.85 | $17.98 | $17.73 | $17.94 | $17.74 | 11,097,666 |
| 2024-05-30 | $17.93 | $18.01 | $17.72 | $17.81 | $17.61 | 6,600,466 |
| 2024-05-29 | $17.99 | $18.02 | $17.54 | $17.79 | $17.59 | 6,964,008 |
| 2024-05-28 | $18.32 | $18.39 | $18.00 | $18.17 | $18.17 | 4,409,288 |
| 2024-05-24 | $18.28 | $18.41 | $18.17 | $18.30 | $18.30 | 3,388,757 |
| 2024-05-23 | $18.50 | $18.52 | $18.10 | $18.15 | $18.15 | 5,460,856 |
| 2024-05-22 | $18.36 | $18.57 | $18.31 | $18.41 | $18.41 | 4,319,726 |
| 2024-05-21 | $18.34 | $18.44 | $18.22 | $18.34 | $18.34 | 5,475,716 |
| 2024-05-20 | $18.47 | $18.50 | $18.32 | $18.38 | $18.38 | 8,417,853 |
| 2024-05-17 | $18.87 | $18.87 | $18.28 | $18.42 | $18.42 | 5,608,881 |
| 2024-05-16 | $18.54 | $18.81 | $18.42 | $18.75 | $18.75 | 5,558,488 |
| 2024-05-15 | $18.71 | $18.76 | $18.42 | $18.48 | $18.48 | 5,730,375 |
| 2024-05-14 | $18.50 | $18.65 | $18.48 | $18.53 | $18.53 | 6,038,233 |
| 2024-05-13 | $18.52 | $18.64 | $18.35 | $18.45 | $18.45 | 6,099,909 |
| 2024-05-10 | $18.45 | $18.50 | $18.20 | $18.34 | $18.34 | 7,459,661 |
| 2024-05-09 | $18.23 | $18.49 | $18.09 | $18.42 | $18.42 | 7,730,374 |
| 2024-05-08 | $18.63 | $18.71 | $18.20 | $18.23 | $18.23 | 7,320,115 |
| 2024-05-07 | $19.04 | $19.11 | $18.64 | $18.72 | $18.72 | 4,814,696 |
| 2024-05-06 | $18.82 | $18.90 | $18.64 | $18.77 | $18.77 | 4,266,003 |
| 2024-05-03 | $18.60 | $18.84 | $18.43 | $18.65 | $18.65 | 6,342,097 |
| 2024-05-02 | $18.98 | $19.15 | $17.78 | $18.45 | $18.45 | 12,142,023 |
| 2024-05-01 | $18.79 | $19.26 | $18.79 | $18.84 | $18.84 | 8,868,369 |
| 2024-04-30 | $18.96 | $19.15 | $18.82 | $18.87 | $18.87 | 7,728,182 |
| 2024-04-29 | $18.94 | $19.87 | $18.91 | $19.19 | $19.19 | 6,363,440 |
| 2024-04-26 | $18.90 | $19.18 | $18.82 | $18.86 | $18.86 | 3,952,161 |
| 2024-04-25 | $19.10 | $19.32 | $18.88 | $18.89 | $18.89 | 4,050,643 |
| 2024-04-24 | $19.32 | $19.52 | $19.20 | $19.33 | $19.33 | 4,810,467 |
| 2024-04-23 | $19.00 | $19.43 | $19.00 | $19.29 | $19.29 | 6,391,305 |
| 2024-04-22 | $18.77 | $19.04 | $18.73 | $19.00 | $19.00 | 4,631,775 |
| 2024-04-19 | $18.65 | $18.79 | $18.52 | $18.71 | $18.71 | 3,946,711 |
| 2024-04-18 | $18.86 | $18.86 | $18.47 | $18.59 | $18.59 | 4,941,682 |
| 2024-04-17 | $19.21 | $19.27 | $18.67 | $18.74 | $18.74 | 8,122,877 |
| 2024-04-16 | $19.68 | $19.68 | $19.03 | $19.08 | $19.08 | 6,173,695 |
| 2024-04-15 | $20.14 | $20.22 | $19.50 | $19.57 | $19.57 | 5,498,326 |
| 2024-04-12 | $20.24 | $20.33 | $19.90 | $20.00 | $20.00 | 3,596,607 |
| 2024-04-11 | $20.18 | $20.48 | $20.01 | $20.35 | $20.35 | 4,132,388 |
| 2024-04-10 | $20.50 | $20.59 | $20.12 | $20.14 | $20.14 | 4,261,822 |
| 2024-04-09 | $20.60 | $20.73 | $20.31 | $20.72 | $20.72 | 3,282,973 |
| 2024-04-08 | $20.23 | $20.64 | $20.23 | $20.55 | $20.55 | 4,331,966 |
| 2024-04-05 | $20.12 | $20.40 | $20.02 | $20.28 | $20.28 | 3,799,555 |
| 2024-04-04 | $20.51 | $20.60 | $20.01 | $20.08 | $20.08 | 3,921,868 |
| 2024-04-03 | $20.31 | $20.37 | $20.15 | $20.28 | $20.28 | 3,767,895 |
| 2024-04-02 | $20.51 | $20.53 | $20.21 | $20.32 | $20.32 | 4,591,184 |
| 2024-04-01 | $20.84 | $20.85 | $20.58 | $20.71 | $20.71 | 4,643,590 |
| 2024-03-28 | $20.66 | $20.84 | $20.39 | $20.68 | $20.68 | 5,737,057 |
| 2024-03-27 | $20.27 | $20.63 | $20.23 | $20.61 | $20.61 | 6,511,602 |
| 2024-03-26 | $20.61 | $20.66 | $20.24 | $20.27 | $20.08 | 5,440,587 |
| 2024-03-25 | $20.89 | $20.98 | $20.55 | $20.56 | $20.36 | 4,150,665 |
| 2024-03-22 | $21.22 | $21.27 | $20.85 | $20.85 | $20.65 | 4,170,629 |
| 2024-03-21 | $20.82 | $21.19 | $20.82 | $21.15 | $20.95 | 6,251,208 |
| 2024-03-20 | $20.69 | $21.00 | $20.67 | $20.78 | $20.58 | 5,930,070 |
| 2024-03-19 | $20.68 | $20.82 | $20.63 | $20.71 | $20.51 | 3,627,338 |
| 2024-03-18 | $20.57 | $20.85 | $20.54 | $20.65 | $20.45 | 8,575,694 |
| 2024-03-15 | $20.60 | $20.84 | $20.26 | $20.51 | $20.31 | 12,139,614 |
| 2024-03-14 | $20.85 | $20.89 | $20.60 | $20.67 | $20.47 | 4,686,138 |
| 2024-03-13 | $20.96 | $21.14 | $20.73 | $20.81 | $20.61 | 4,633,244 |
| 2024-03-12 | $20.93 | $21.15 | $20.85 | $20.95 | $20.75 | 3,412,247 |
| 2024-03-11 | $20.87 | $20.94 | $20.60 | $20.88 | $20.68 | 3,169,582 |
| 2024-03-08 | $20.96 | $21.04 | $20.58 | $20.88 | $20.68 | 5,233,859 |
| 2024-03-07 | $20.99 | $21.08 | $20.77 | $20.81 | $20.61 | 5,077,640 |
| 2024-03-06 | $21.07 | $21.27 | $20.88 | $20.92 | $20.72 | 4,868,094 |
| 2024-03-05 | $21.02 | $21.31 | $20.75 | $20.79 | $20.59 | 7,731,855 |
| 2024-03-04 | $20.99 | $21.14 | $20.87 | $21.07 | $20.87 | 6,429,298 |
| 2024-03-01 | $20.69 | $20.96 | $20.58 | $20.95 | $20.75 | 3,931,176 |
| 2024-02-29 | $20.74 | $20.87 | $20.51 | $20.74 | $20.54 | 7,978,190 |
| 2024-02-28 | $20.16 | $20.73 | $20.09 | $20.63 | $20.43 | 5,051,414 |
| 2024-02-27 | $20.17 | $20.47 | $20.15 | $20.23 | $20.04 | 6,067,104 |
| 2024-02-26 | $20.20 | $20.36 | $20.02 | $20.05 | $19.86 | 6,208,773 |
| 2024-02-23 | $20.73 | $20.92 | $20.23 | $20.27 | $20.08 | 13,202,139 |
| 2024-02-22 | $20.32 | $20.69 | $19.49 | $20.66 | $20.46 | 13,113,162 |
| 2024-02-21 | $19.70 | $20.31 | $19.67 | $20.21 | $20.02 | 13,093,330 |
| 2024-02-20 | $19.50 | $19.73 | $19.37 | $19.66 | $19.47 | 6,141,191 |
| 2024-02-16 | $19.73 | $19.81 | $19.54 | $19.72 | $19.72 | 5,119,137 |
| 2024-02-15 | $19.55 | $19.91 | $19.55 | $19.90 | $19.90 | 5,666,808 |
| 2024-02-14 | $19.25 | $19.51 | $19.11 | $19.42 | $19.42 | 5,698,345 |
| 2024-02-13 | $19.23 | $19.28 | $18.88 | $19.17 | $19.17 | 9,547,127 |
| 2024-02-12 | $19.61 | $19.82 | $19.61 | $19.71 | $19.71 | 4,513,199 |
| 2024-02-09 | $19.60 | $19.62 | $19.32 | $19.58 | $19.58 | 4,304,341 |
| 2024-02-08 | $19.23 | $19.55 | $19.11 | $19.55 | $19.55 | 4,204,594 |
| 2024-02-07 | $19.55 | $19.59 | $19.22 | $19.23 | $19.23 | 4,682,433 |
| 2024-02-06 | $19.22 | $19.58 | $19.13 | $19.47 | $19.47 | 4,029,910 |
| 2024-02-05 | $19.12 | $19.31 | $18.96 | $19.21 | $19.21 | 6,506,988 |
| 2024-02-02 | $19.24 | $19.45 | $19.04 | $19.41 | $19.41 | 4,375,062 |
| 2024-02-01 | $19.26 | $19.42 | $19.13 | $19.42 | $19.42 | 5,533,189 |
| 2024-01-31 | $19.69 | $19.76 | $19.14 | $19.22 | $19.22 | 11,930,746 |
| 2024-01-30 | $19.81 | $19.85 | $19.67 | $19.68 | $19.68 | 4,776,715 |
| 2024-01-29 | $19.58 | $19.85 | $19.50 | $19.82 | $19.82 | 4,218,397 |
| 2024-01-26 | $19.59 | $19.85 | $19.57 | $19.70 | $19.70 | 4,814,576 |
| 2024-01-25 | $19.67 | $19.84 | $19.38 | $19.57 | $19.57 | 6,115,337 |
| 2024-01-24 | $19.88 | $19.88 | $19.41 | $19.46 | $19.46 | 4,961,169 |
| 2024-01-23 | $20.01 | $20.07 | $19.57 | $19.59 | $19.59 | 5,651,395 |
| 2024-01-22 | $20.03 | $20.21 | $19.88 | $19.92 | $19.92 | 4,977,514 |
| 2024-01-19 | $19.70 | $19.96 | $19.50 | $19.96 | $19.96 | 5,435,105 |
| 2024-01-18 | $19.80 | $19.94 | $19.54 | $19.62 | $19.62 | 12,463,362 |
| 2024-01-17 | $19.58 | $19.93 | $19.43 | $19.70 | $19.70 | 8,447,337 |
| 2024-01-16 | $19.66 | $19.99 | $19.53 | $19.80 | $19.80 | 8,817,555 |
| 2024-01-12 | $19.90 | $20.06 | $19.57 | $19.75 | $19.75 | 7,340,083 |
| 2024-01-11 | $19.60 | $19.88 | $19.52 | $19.85 | $19.85 | 5,271,768 |
| 2024-01-10 | $19.96 | $19.96 | $19.63 | $19.74 | $19.74 | 4,922,765 |
| 2024-01-09 | $20.17 | $20.22 | $19.77 | $19.84 | $19.84 | 6,949,707 |
| 2024-01-08 | $19.98 | $20.39 | $19.95 | $20.39 | $20.39 | 7,570,827 |
| 2024-01-05 | $19.61 | $20.04 | $19.58 | $19.83 | $19.83 | 5,902,079 |
| 2024-01-04 | $19.47 | $19.76 | $19.39 | $19.70 | $19.70 | 6,543,919 |
| 2024-01-03 | $19.50 | $19.70 | $19.37 | $19.56 | $19.56 | 7,151,247 |
| 2024-01-02 | $19.47 | $19.74 | $19.34 | $19.70 | $19.70 | 4,762,732 |
| 2023-12-29 | $19.56 | $19.68 | $19.45 | $19.47 | $19.47 | 6,219,290 |
| 2023-12-28 | $19.66 | $19.81 | $19.56 | $19.67 | $19.67 | 2,977,502 |
| 2023-12-27 | $20.09 | $20.22 | $19.98 | $20.17 | $19.72 | 3,408,375 |
| 2023-12-26 | $19.71 | $20.15 | $19.71 | $20.11 | $19.66 | 7,789,883 |
| 2023-12-22 | $19.69 | $19.89 | $19.57 | $19.77 | $19.33 | 5,616,219 |
| 2023-12-21 | $19.30 | $19.62 | $19.26 | $19.57 | $19.13 | 5,940,294 |
| 2023-12-20 | $19.15 | $19.39 | $19.01 | $19.11 | $18.68 | 5,543,373 |
| 2023-12-19 | $19.35 | $19.48 | $19.23 | $19.23 | $18.80 | 6,074,282 |
| 2023-12-18 | $19.26 | $19.38 | $19.03 | $19.25 | $18.82 | 9,333,069 |
| 2023-12-15 | $19.30 | $19.43 | $19.00 | $19.15 | $18.72 | 19,755,188 |
| 2023-12-14 | $19.20 | $20.04 | $19.14 | $19.46 | $19.02 | 16,630,779 |
| 2023-12-13 | $18.57 | $18.93 | $18.35 | $18.78 | $18.36 | 6,779,528 |
| 2023-12-12 | $18.40 | $18.76 | $18.36 | $18.61 | $18.19 | 11,951,274 |
| 2023-12-11 | $18.04 | $18.38 | $18.00 | $18.36 | $17.95 | 6,202,203 |
| 2023-12-08 | $17.80 | $18.01 | $17.68 | $17.99 | $17.59 | 4,917,629 |
| 2023-12-07 | $17.61 | $17.81 | $17.54 | $17.78 | $17.38 | 4,596,606 |
| 2023-12-06 | $17.85 | $17.92 | $17.56 | $17.58 | $17.19 | 5,760,589 |
| 2023-12-05 | $18.02 | $18.02 | $17.53 | $17.68 | $17.28 | 5,448,197 |
| 2023-12-04 | $17.71 | $18.12 | $17.68 | $18.09 | $17.69 | 7,741,957 |
| 2023-12-01 | $17.48 | $17.80 | $17.39 | $17.72 | $17.72 | 4,637,395 |
| 2023-11-30 | $17.47 | $17.52 | $17.32 | $17.47 | $17.47 | 8,295,841 |
| 2023-11-29 | $17.65 | $17.78 | $17.41 | $17.44 | $17.44 | 4,099,248 |
| 2023-11-28 | $17.40 | $17.65 | $17.32 | $17.59 | $17.59 | 4,449,607 |
| 2023-11-27 | $17.35 | $17.49 | $17.22 | $17.43 | $17.43 | 4,290,849 |
| 2023-11-24 | $17.36 | $17.47 | $17.25 | $17.42 | $17.42 | 1,743,329 |
| 2023-11-22 | $17.43 | $17.51 | $17.30 | $17.39 | $17.39 | 2,291,334 |
| 2023-11-21 | $17.50 | $17.50 | $17.20 | $17.29 | $17.29 | 5,091,672 |
| 2023-11-20 | $17.26 | $17.52 | $17.20 | $17.51 | $17.51 | 4,595,090 |
| 2023-11-17 | $17.27 | $17.32 | $17.12 | $17.26 | $17.26 | 5,095,595 |
| 2023-11-16 | $17.12 | $17.27 | $16.94 | $17.07 | $17.07 | 6,323,568 |
| 2023-11-15 | $17.00 | $17.22 | $16.98 | $17.16 | $17.16 | 5,158,439 |
| 2023-11-14 | $16.86 | $17.08 | $16.80 | $16.98 | $16.98 | 6,172,855 |
| 2023-11-13 | $16.42 | $16.58 | $16.27 | $16.39 | $16.39 | 4,431,955 |
| 2023-11-10 | $16.27 | $16.44 | $16.04 | $16.41 | $16.41 | 5,254,927 |
| 2023-11-09 | $16.24 | $16.41 | $16.17 | $16.25 | $16.25 | 5,856,207 |
| 2023-11-08 | $16.59 | $16.65 | $16.11 | $16.13 | $16.13 | 7,182,126 |
| 2023-11-07 | $16.69 | $16.70 | $16.45 | $16.58 | $16.58 | 5,741,872 |
| 2023-11-06 | $16.76 | $16.91 | $16.62 | $16.67 | $16.67 | 9,282,000 |
| 2023-11-03 | $16.56 | $16.88 | $16.47 | $16.76 | $16.76 | 7,116,658 |
| 2023-11-02 | $15.90 | $16.48 | $15.85 | $16.30 | $16.30 | 11,434,658 |
| 2023-11-01 | $15.58 | $15.72 | $15.29 | $15.60 | $15.60 | 14,877,587 |
| 2023-10-31 | $15.40 | $15.50 | $15.18 | $15.48 | $15.48 | 7,680,435 |
| 2023-10-30 | $15.23 | $15.43 | $15.10 | $15.38 | $15.38 | 7,312,666 |
| 2023-10-27 | $15.58 | $15.59 | $14.92 | $15.05 | $15.05 | 9,003,595 |
| 2023-10-26 | $15.60 | $15.83 | $15.49 | $15.53 | $15.53 | 10,821,465 |
| 2023-10-25 | $15.67 | $15.79 | $15.57 | $15.60 | $15.60 | 7,576,453 |
| 2023-10-24 | $15.79 | $15.91 | $15.58 | $15.77 | $15.77 | 7,365,971 |
| 2023-10-23 | $15.49 | $15.86 | $15.35 | $15.64 | $15.64 | 6,005,947 |
| 2023-10-20 | $15.80 | $15.89 | $15.46 | $15.49 | $15.49 | 6,780,284 |
| 2023-10-19 | $15.98 | $16.10 | $15.73 | $15.75 | $15.75 | 8,710,913 |
| 2023-10-18 | $16.18 | $16.22 | $16.00 | $16.03 | $16.03 | 4,651,940 |
| 2023-10-17 | $16.18 | $16.47 | $16.14 | $16.32 | $16.32 | 4,723,780 |
| 2023-10-16 | $16.01 | $16.32 | $15.98 | $16.26 | $16.26 | 5,454,711 |
| 2023-10-13 | $16.07 | $16.09 | $15.80 | $15.85 | $15.85 | 5,167,291 |
| 2023-10-12 | $16.17 | $16.23 | $15.97 | $16.06 | $16.06 | 3,852,012 |
| 2023-10-11 | $16.36 | $16.42 | $15.98 | $16.17 | $16.17 | 5,474,578 |
| 2023-10-10 | $16.05 | $16.40 | $16.02 | $16.26 | $16.26 | 3,110,201 |
| 2023-10-09 | $16.02 | $16.13 | $15.77 | $16.02 | $16.02 | 4,577,020 |
| 2023-10-06 | $16.08 | $16.29 | $15.83 | $16.15 | $16.15 | 5,318,885 |
| 2023-10-05 | $15.85 | $16.14 | $15.82 | $16.08 | $16.08 | 5,874,470 |
| 2023-10-04 | $15.63 | $15.91 | $15.41 | $15.88 | $15.88 | 6,103,399 |
| 2023-10-03 | $15.84 | $15.84 | $15.37 | $15.47 | $15.47 | 8,781,400 |
| 2023-10-02 | $15.97 | $16.10 | $15.80 | $15.92 | $15.92 | 6,158,263 |
| 2023-09-29 | $16.60 | $16.63 | $16.00 | $16.07 | $16.07 | 9,785,180 |
| 2023-09-28 | $15.95 | $16.49 | $15.87 | $16.42 | $16.42 | 7,791,794 |
| 2023-09-27 | $15.86 | $16.18 | $15.86 | $16.04 | $15.87 | 6,153,652 |
| 2023-09-26 | $16.00 | $16.06 | $15.75 | $15.84 | $15.67 | 7,164,737 |
| 2023-09-25 | $15.72 | $16.17 | $15.72 | $16.12 | $15.95 | 5,831,767 |
| 2023-09-22 | $15.93 | $16.09 | $15.78 | $15.80 | $15.80 | 5,857,898 |
| 2023-09-21 | $16.07 | $16.07 | $15.89 | $15.91 | $15.91 | 4,609,137 |
| 2023-09-20 | $16.43 | $16.53 | $16.18 | $16.20 | $16.20 | 4,622,574 |
| 2023-09-19 | $16.47 | $16.50 | $16.29 | $16.32 | $16.32 | 3,854,679 |
| 2023-09-18 | $16.55 | $16.63 | $16.29 | $16.42 | $16.42 | 4,060,795 |
| 2023-09-15 | $16.26 | $16.74 | $16.22 | $16.60 | $16.60 | 13,039,488 |
| 2023-09-14 | $16.19 | $16.32 | $16.00 | $16.26 | $16.26 | 4,881,062 |
| 2023-09-13 | $16.40 | $16.49 | $15.98 | $16.01 | $16.01 | 6,244,956 |
| 2023-09-12 | $16.08 | $16.38 | $16.08 | $16.35 | $16.35 | 6,267,027 |
| 2023-09-11 | $16.11 | $16.30 | $16.11 | $16.14 | $16.14 | 5,652,322 |
| 2023-09-08 | $15.81 | $16.08 | $15.76 | $16.05 | $16.05 | 6,108,801 |
| 2023-09-07 | $15.95 | $15.95 | $15.65 | $15.71 | $15.71 | 6,131,730 |
| 2023-09-06 | $15.83 | $16.08 | $15.81 | $15.97 | $15.97 | 6,661,430 |
| 2023-09-05 | $15.77 | $16.03 | $15.70 | $15.90 | $15.90 | 8,846,808 |
| 2023-09-01 | $15.89 | $15.98 | $15.75 | $15.82 | $15.82 | 6,255,590 |
| 2023-08-31 | $15.97 | $15.97 | $15.75 | $15.79 | $15.79 | 9,502,958 |
| 2023-08-30 | $16.14 | $16.16 | $15.83 | $16.00 | $16.00 | 8,591,712 |
| 2023-08-29 | $15.89 | $16.20 | $15.81 | $16.14 | $16.14 | 11,350,184 |
| 2023-08-28 | $15.62 | $15.98 | $15.60 | $15.83 | $15.83 | 11,554,926 |
| 2023-08-25 | $15.61 | $15.65 | $15.30 | $15.44 | $15.44 | 11,286,103 |
| 2023-08-24 | $15.92 | $16.02 | $15.63 | $15.64 | $15.64 | 8,265,770 |
| 2023-08-23 | $15.93 | $16.07 | $15.86 | $15.91 | $15.91 | 13,979,670 |
| 2023-08-22 | $15.95 | $15.99 | $15.67 | $15.88 | $15.88 | 8,666,956 |
| 2023-08-21 | $16.18 | $16.19 | $15.87 | $15.95 | $15.95 | 7,969,964 |
| 2023-08-18 | $15.62 | $16.22 | $15.59 | $16.11 | $16.11 | 9,629,795 |
| 2023-08-17 | $16.01 | $16.13 | $15.81 | $15.81 | $15.81 | 6,273,407 |
| 2023-08-16 | $16.01 | $16.17 | $16.00 | $16.03 | $16.03 | 7,806,642 |
| 2023-08-15 | $16.03 | $16.16 | $15.87 | $16.02 | $16.02 | 7,688,877 |
| 2023-08-14 | $16.27 | $16.35 | $16.02 | $16.18 | $16.18 | 8,469,305 |
| 2023-08-11 | $16.53 | $16.55 | $16.09 | $16.29 | $16.29 | 6,981,416 |
| 2023-08-10 | $16.84 | $17.02 | $16.57 | $16.66 | $16.66 | 7,861,295 |
| 2023-08-09 | $16.78 | $16.97 | $16.74 | $16.84 | $16.84 | 5,363,309 |
| 2023-08-08 | $16.58 | $16.79 | $16.38 | $16.76 | $16.76 | 5,725,072 |
| 2023-08-07 | $16.56 | $16.81 | $16.40 | $16.79 | $16.79 | 6,128,816 |
| 2023-08-04 | $16.84 | $17.02 | $16.48 | $16.59 | $16.59 | 12,112,455 |
| 2023-08-03 | $16.79 | $17.06 | $15.72 | $16.81 | $16.81 | 19,737,348 |
| 2023-08-02 | $18.10 | $18.24 | $17.94 | $18.15 | $18.15 | 7,828,157 |
| 2023-08-01 | $18.40 | $18.47 | $18.00 | $18.39 | $18.39 | 6,596,832 |
| 2023-07-31 | $18.26 | $18.57 | $18.22 | $18.40 | $18.40 | 7,639,023 |
| 2023-07-28 | $17.79 | $18.38 | $17.71 | $18.18 | $18.18 | 7,993,337 |
| 2023-07-27 | $17.54 | $17.80 | $17.39 | $17.53 | $17.53 | 5,728,492 |
| 2023-07-26 | $17.39 | $17.66 | $17.37 | $17.42 | $17.42 | 3,517,516 |
| 2023-07-25 | $17.40 | $17.48 | $17.22 | $17.47 | $17.47 | 4,477,415 |
| 2023-07-24 | $17.49 | $17.62 | $17.35 | $17.43 | $17.43 | 3,049,573 |
| 2023-07-21 | $17.55 | $17.62 | $17.43 | $17.57 | $17.57 | 3,263,555 |
| 2023-07-20 | $17.84 | $17.87 | $17.36 | $17.47 | $17.47 | 4,065,856 |
| 2023-07-19 | $17.83 | $17.84 | $17.56 | $17.67 | $17.67 | 5,538,729 |
| 2023-07-18 | $17.44 | $17.73 | $17.40 | $17.68 | $17.68 | 3,783,116 |
| 2023-07-17 | $17.38 | $17.59 | $17.30 | $17.44 | $17.44 | 4,419,288 |
| 2023-07-14 | $17.67 | $17.68 | $17.10 | $17.40 | $17.40 | 7,458,350 |
| 2023-07-13 | $17.69 | $17.88 | $17.50 | $17.79 | $17.79 | 5,661,202 |
| 2023-07-12 | $17.99 | $18.07 | $17.60 | $17.63 | $17.63 | 6,775,207 |
| 2023-07-11 | $17.89 | $18.00 | $17.76 | $17.82 | $17.82 | 4,659,870 |
| 2023-07-10 | $17.40 | $17.85 | $17.33 | $17.79 | $17.79 | 5,254,801 |
| 2023-07-07 | $17.17 | $17.60 | $17.14 | $17.45 | $17.45 | 5,467,655 |
| 2023-07-06 | $16.98 | $17.19 | $16.80 | $17.17 | $17.17 | 4,884,666 |
| 2023-07-05 | $17.23 | $17.35 | $16.97 | $17.18 | $17.18 | 6,030,203 |
| 2023-07-03 | $16.83 | $17.32 | $16.80 | $17.32 | $17.32 | 3,002,742 |
| 2023-06-30 | $16.80 | $16.92 | $16.63 | $16.83 | $16.83 | 7,071,685 |
| 2023-06-29 | $16.31 | $16.72 | $16.27 | $16.69 | $16.69 | 6,094,670 |
| 2023-06-28 | $16.63 | $16.63 | $16.41 | $16.53 | $16.38 | 10,586,816 |
| 2023-06-27 | $16.23 | $16.64 | $15.99 | $16.63 | $16.48 | 9,132,568 |
| 2023-06-26 | $16.18 | $16.53 | $16.16 | $16.43 | $16.28 | 5,340,237 |
| 2023-06-23 | $16.28 | $16.40 | $16.15 | $16.24 | $16.10 | 8,345,861 |
| 2023-06-22 | $16.66 | $16.68 | $16.37 | $16.50 | $16.35 | 4,298,710 |
| 2023-06-21 | $16.53 | $16.72 | $16.41 | $16.64 | $16.49 | 8,235,484 |
| 2023-06-20 | $17.00 | $17.06 | $16.57 | $16.61 | $16.46 | 7,707,062 |
| 2023-06-16 | $17.21 | $17.28 | $16.97 | $17.05 | $17.05 | 9,092,911 |
| 2023-06-15 | $17.47 | $17.47 | $16.82 | $17.11 | $17.11 | 9,449,783 |
| 2023-06-14 | $17.47 | $17.64 | $17.23 | $17.46 | $17.46 | 6,982,010 |
| 2023-06-13 | $17.63 | $17.66 | $17.35 | $17.44 | $17.44 | 7,659,324 |
| 2023-06-12 | $17.73 | $17.84 | $17.49 | $17.62 | $17.62 | 4,196,043 |
| 2023-06-09 | $17.79 | $17.85 | $17.65 | $17.73 | $17.73 | 3,530,593 |
| 2023-06-08 | $17.61 | $17.89 | $17.43 | $17.83 | $17.83 | 4,384,618 |
| 2023-06-07 | $17.65 | $17.84 | $17.46 | $17.72 | $17.72 | 7,920,683 |
| 2023-06-06 | $17.38 | $17.75 | $17.34 | $17.61 | $17.61 | 4,771,493 |
| 2023-06-05 | $17.55 | $17.59 | $17.36 | $17.41 | $17.41 | 5,870,435 |
| 2023-06-02 | $16.99 | $17.63 | $16.90 | $17.60 | $17.60 | 8,478,825 |
| 2023-06-01 | $16.65 | $16.78 | $16.56 | $16.75 | $16.75 | 4,265,429 |
| 2023-05-31 | $16.54 | $16.62 | $16.22 | $16.60 | $16.60 | 13,784,947 |
| 2023-05-30 | $16.79 | $16.99 | $16.56 | $16.59 | $16.59 | 3,810,589 |
| 2023-05-26 | $16.72 | $16.80 | $16.62 | $16.78 | $16.78 | 3,949,082 |
| 2023-05-25 | $16.58 | $16.80 | $16.42 | $16.73 | $16.73 | 7,091,237 |
| 2023-05-24 | $16.64 | $16.70 | $16.45 | $16.57 | $16.57 | 8,954,948 |
| 2023-05-23 | $17.04 | $17.14 | $16.80 | $16.82 | $16.82 | 7,071,856 |
| 2023-05-22 | $17.13 | $17.26 | $17.04 | $17.12 | $17.12 | 5,805,241 |
| 2023-05-19 | $17.45 | $17.53 | $16.96 | $17.07 | $17.07 | 6,599,706 |
| 2023-05-18 | $17.03 | $17.51 | $16.94 | $17.35 | $17.35 | 7,248,853 |
| 2023-05-17 | $17.04 | $17.20 | $16.81 | $17.04 | $17.04 | 4,419,918 |
| 2023-05-16 | $16.95 | $17.38 | $16.84 | $16.96 | $16.96 | 19,574,062 |
| 2023-05-15 | $16.81 | $16.99 | $16.76 | $16.92 | $16.92 | 5,121,184 |
| 2023-05-12 | $16.87 | $16.95 | $16.65 | $16.74 | $16.74 | 6,113,547 |
| 2023-05-11 | $17.21 | $17.21 | $16.84 | $16.86 | $16.86 | 8,058,545 |
| 2023-05-10 | $17.64 | $17.86 | $17.18 | $17.32 | $17.32 | 6,417,295 |
| 2023-05-09 | $17.28 | $17.59 | $17.21 | $17.50 | $17.50 | 4,789,235 |
| 2023-05-08 | $17.76 | $17.85 | $17.37 | $17.42 | $17.42 | 4,788,826 |
| 2023-05-05 | $17.87 | $18.11 | $17.39 | $17.76 | $17.76 | 8,677,510 |
| 2023-05-04 | $17.10 | $17.47 | $16.55 | $17.31 | $17.31 | 15,225,459 |
| 2023-05-03 | $16.08 | $16.56 | $16.03 | $16.27 | $16.27 | 7,438,694 |
| 2023-05-02 | $16.15 | $16.15 | $15.56 | $15.98 | $15.98 | 6,661,751 |
| 2023-05-01 | $16.35 | $16.51 | $16.11 | $16.18 | $16.18 | 8,441,576 |
| 2023-04-28 | $15.97 | $16.24 | $15.78 | $16.17 | $16.17 | 6,194,930 |
| 2023-04-27 | $15.89 | $15.94 | $15.58 | $15.91 | $15.91 | 7,395,378 |
| 2023-04-26 | $15.91 | $16.05 | $15.73 | $15.80 | $15.80 | 6,836,505 |
| 2023-04-25 | $16.18 | $16.22 | $15.87 | $15.92 | $15.92 | 4,513,578 |
| 2023-04-24 | $16.11 | $16.38 | $16.11 | $16.36 | $16.36 | 3,811,508 |
| 2023-04-21 | $16.15 | $16.27 | $16.01 | $16.22 | $16.22 | 2,885,964 |
| 2023-04-20 | $16.41 | $16.41 | $16.01 | $16.10 | $16.10 | 3,750,222 |
| 2023-04-19 | $16.52 | $16.56 | $16.35 | $16.47 | $16.47 | 3,797,340 |
| 2023-04-18 | $16.55 | $16.83 | $16.44 | $16.63 | $16.63 | 4,659,004 |
| 2023-04-17 | $16.34 | $16.54 | $16.25 | $16.52 | $16.52 | 3,391,770 |
| 2023-04-14 | $16.36 | $16.53 | $16.17 | $16.29 | $16.29 | 4,041,768 |
| 2023-04-13 | $16.20 | $16.38 | $16.07 | $16.30 | $16.30 | 3,772,394 |
| 2023-04-12 | $16.58 | $16.59 | $16.05 | $16.11 | $16.11 | 4,682,749 |
| 2023-04-11 | $16.30 | $16.44 | $16.23 | $16.40 | $16.40 | 7,637,810 |
| 2023-04-10 | $16.03 | $16.32 | $15.97 | $16.27 | $16.27 | 4,989,756 |
| 2023-04-06 | $16.18 | $16.18 | $15.93 | $16.08 | $16.08 | 4,420,975 |
| 2023-04-05 | $16.14 | $16.18 | $15.99 | $16.08 | $16.08 | 4,042,535 |
| 2023-04-04 | $16.32 | $16.36 | $15.98 | $16.16 | $16.16 | 5,949,543 |
| 2023-04-03 | $16.51 | $16.60 | $16.20 | $16.28 | $16.28 | 6,740,910 |
| 2023-03-31 | $15.95 | $16.54 | $15.88 | $16.49 | $16.49 | 10,637,553 |
| 2023-03-30 | $15.82 | $16.00 | $15.63 | $15.79 | $15.79 | 6,441,866 |
| 2023-03-29 | $15.51 | $15.80 | $15.50 | $15.76 | $15.64 | 6,032,121 |
| 2023-03-28 | $15.00 | $15.31 | $14.98 | $15.25 | $15.13 | 5,118,102 |
| 2023-03-27 | $15.23 | $15.36 | $15.11 | $15.14 | $15.03 | 5,844,732 |
| 2023-03-24 | $14.71 | $15.08 | $14.51 | $15.06 | $14.95 | 8,288,394 |
| 2023-03-23 | $15.06 | $15.31 | $14.77 | $14.86 | $14.75 | 6,692,845 |
| 2023-03-22 | $15.53 | $15.56 | $15.07 | $15.08 | $14.97 | 10,749,598 |
| 2023-03-21 | $15.87 | $16.06 | $15.70 | $15.85 | $15.73 | 10,513,266 |
| 2023-03-20 | $15.41 | $15.83 | $15.41 | $15.69 | $15.57 | 6,774,061 |
| 2023-03-17 | $15.69 | $15.78 | $15.32 | $15.34 | $15.22 | 11,026,301 |
| 2023-03-16 | $15.52 | $15.93 | $15.32 | $15.87 | $15.75 | 11,203,268 |
| 2023-03-15 | $15.54 | $15.83 | $15.37 | $15.76 | $15.64 | 10,794,928 |
| 2023-03-14 | $16.11 | $16.25 | $15.77 | $15.96 | $15.84 | 11,323,764 |
| 2023-03-13 | $15.74 | $15.83 | $15.44 | $15.77 | $15.65 | 8,927,875 |
| 2023-03-10 | $15.98 | $16.27 | $15.68 | $15.90 | $15.90 | 11,332,546 |
| 2023-03-09 | $16.97 | $17.01 | $16.08 | $16.10 | $16.10 | 8,661,455 |
| 2023-03-08 | $16.90 | $17.04 | $16.82 | $16.97 | $16.97 | 3,730,637 |
| 2023-03-07 | $17.00 | $17.12 | $16.80 | $16.92 | $16.92 | 4,617,574 |
| 2023-03-06 | $17.07 | $17.33 | $16.87 | $16.95 | $16.95 | 4,972,241 |
| 2023-03-03 | $17.10 | $17.22 | $16.95 | $17.07 | $17.07 | 4,776,463 |
| 2023-03-02 | $16.86 | $17.08 | $16.79 | $16.98 | $16.98 | 4,620,431 |
| 2023-03-01 | $16.97 | $17.06 | $16.69 | $17.01 | $17.01 | 6,272,528 |
| 2023-02-28 | $17.14 | $17.17 | $16.75 | $16.80 | $16.80 | 15,455,855 |
| 2023-02-27 | $17.23 | $17.36 | $17.03 | $17.08 | $17.08 | 5,861,909 |
| 2023-02-24 | $16.99 | $17.24 | $16.84 | $16.98 | $16.98 | 5,924,743 |
| 2023-02-23 | $17.16 | $17.46 | $17.00 | $17.35 | $17.35 | 5,445,064 |
| 2023-02-22 | $17.04 | $17.21 | $16.93 | $17.08 | $17.08 | 7,020,022 |
| 2023-02-21 | $16.76 | $17.01 | $16.54 | $16.99 | $16.99 | 8,998,223 |
| 2023-02-17 | $17.25 | $17.27 | $16.86 | $16.94 | $16.94 | 9,009,382 |
| 2023-02-16 | $17.00 | $17.64 | $16.55 | $17.35 | $17.35 | 17,484,785 |
| 2023-02-15 | $18.39 | $18.56 | $18.23 | $18.43 | $18.43 | 10,475,036 |
| 2023-02-14 | $18.38 | $18.78 | $18.28 | $18.53 | $18.53 | 9,730,927 |
| 2023-02-13 | $18.18 | $18.53 | $18.07 | $18.46 | $18.46 | 5,437,364 |
| 2023-02-10 | $18.36 | $18.36 | $17.87 | $18.18 | $18.18 | 5,483,680 |
| 2023-02-09 | $18.71 | $18.78 | $18.39 | $18.45 | $18.45 | 6,192,745 |
| 2023-02-08 | $18.61 | $18.74 | $18.42 | $18.55 | $18.55 | 3,636,750 |
| 2023-02-07 | $18.52 | $18.79 | $18.26 | $18.71 | $18.71 | 7,734,841 |
| 2023-02-06 | $19.04 | $19.04 | $18.39 | $18.52 | $18.52 | 6,105,072 |
| 2023-02-03 | $18.98 | $19.42 | $18.95 | $19.07 | $19.07 | 9,431,168 |
| 2023-02-02 | $18.94 | $19.33 | $18.87 | $19.23 | $19.23 | 6,673,592 |
| 2023-02-01 | $18.62 | $18.91 | $18.32 | $18.80 | $18.80 | 8,266,951 |
| 2023-01-31 | $18.56 | $18.91 | $18.53 | $18.85 | $18.85 | 7,041,260 |
| 2023-01-30 | $18.37 | $18.70 | $18.37 | $18.53 | $18.53 | 4,058,099 |
| 2023-01-27 | $18.39 | $18.76 | $18.30 | $18.63 | $18.63 | 6,593,686 |
| 2023-01-26 | $18.29 | $18.41 | $18.07 | $18.34 | $18.34 | 9,464,713 |
| 2023-01-25 | $18.08 | $18.37 | $17.98 | $18.25 | $18.25 | 10,330,088 |
| 2023-01-24 | $17.95 | $18.17 | $17.77 | $18.13 | $18.13 | 4,273,350 |
| 2023-01-23 | $17.67 | $17.97 | $17.57 | $17.96 | $17.96 | 5,527,144 |
| 2023-01-20 | $17.16 | $17.64 | $17.03 | $17.61 | $17.61 | 4,884,512 |
| 2023-01-19 | $17.07 | $17.18 | $16.94 | $17.08 | $17.08 | 4,927,057 |
| 2023-01-18 | $17.35 | $17.46 | $17.05 | $17.14 | $17.14 | 6,599,886 |
| 2023-01-17 | $17.10 | $17.46 | $17.09 | $17.41 | $17.41 | 8,762,138 |
| 2023-01-13 | $17.23 | $17.40 | $16.94 | $17.01 | $17.01 | 9,097,321 |
| 2023-01-12 | $17.38 | $17.53 | $17.25 | $17.40 | $17.40 | 7,238,760 |
| 2023-01-11 | $16.67 | $17.29 | $16.63 | $17.26 | $17.26 | 7,420,172 |
| 2023-01-10 | $16.23 | $16.62 | $16.12 | $16.45 | $16.45 | 5,901,423 |
| 2023-01-09 | $16.10 | $16.31 | $16.06 | $16.20 | $16.20 | 8,344,323 |
| 2023-01-06 | $15.88 | $16.27 | $15.87 | $16.17 | $16.17 | 7,354,584 |
| 2023-01-05 | $16.02 | $16.04 | $15.65 | $15.79 | $15.79 | 6,846,316 |
| 2023-01-04 | $16.05 | $16.34 | $16.00 | $16.17 | $16.17 | 8,853,532 |
| 2023-01-03 | $16.15 | $16.28 | $15.84 | $15.93 | $15.93 | 7,739,095 |
| 2022-12-30 | $15.67 | $16.08 | $15.58 | $16.05 | $16.05 | 4,587,383 |
| 2022-12-29 | $15.61 | $15.89 | $15.60 | $15.81 | $15.81 | 3,926,711 |
| 2022-12-28 | $16.20 | $16.20 | $15.82 | $15.84 | $15.53 | 4,935,569 |
| 2022-12-27 | $16.39 | $16.43 | $16.06 | $16.16 | $15.84 | 5,399,788 |
| 2022-12-23 | $16.06 | $16.35 | $15.88 | $16.34 | $16.02 | 4,701,220 |
| 2022-12-22 | $15.77 | $16.15 | $15.72 | $16.05 | $15.73 | 11,501,201 |
| 2022-12-21 | $16.78 | $16.90 | $15.86 | $15.88 | $15.56 | 15,791,279 |
| 2022-12-20 | $16.70 | $16.97 | $16.66 | $16.91 | $16.57 | 6,234,412 |
| 2022-12-19 | $16.99 | $17.06 | $16.69 | $16.78 | $16.45 | 4,768,515 |
| 2022-12-16 | $16.91 | $17.12 | $16.60 | $17.00 | $16.66 | 9,598,754 |
| 2022-12-15 | $17.32 | $17.46 | $17.10 | $17.12 | $16.78 | 7,680,908 |
| 2022-12-14 | $18.09 | $18.15 | $17.41 | $17.58 | $17.23 | 8,193,108 |
| 2022-12-13 | $18.69 | $18.79 | $17.87 | $18.07 | $17.71 | 6,383,050 |
| 2022-12-12 | $17.70 | $18.23 | $17.69 | $18.10 | $17.74 | 5,173,996 |
| 2022-12-09 | $17.55 | $17.85 | $17.52 | $17.69 | $17.34 | 3,621,917 |
| 2022-12-08 | $17.74 | $17.94 | $17.67 | $17.69 | $17.34 | 5,222,018 |
| 2022-12-07 | $17.37 | $17.75 | $17.32 | $17.58 | $17.23 | 7,851,070 |
| 2022-12-06 | $17.63 | $17.68 | $17.32 | $17.41 | $17.06 | 6,253,584 |
| 2022-12-05 | $18.41 | $18.41 | $17.64 | $17.68 | $17.33 | 5,240,419 |
| 2022-12-02 | $18.45 | $18.60 | $18.32 | $18.57 | $18.20 | 5,494,322 |
| 2022-12-01 | $18.97 | $19.17 | $18.59 | $18.69 | $18.32 | 4,596,214 |
| 2022-11-30 | $18.57 | $19.02 | $18.36 | $18.94 | $18.56 | 13,423,899 |
| 2022-11-29 | $18.20 | $18.73 | $18.18 | $18.66 | $18.29 | 5,864,684 |
| 2022-11-28 | $18.22 | $18.33 | $18.06 | $18.20 | $17.84 | 5,618,493 |
| 2022-11-25 | $18.23 | $18.47 | $18.17 | $18.46 | $18.46 | 1,434,219 |
| 2022-11-23 | $18.38 | $18.48 | $18.17 | $18.27 | $18.27 | 3,544,173 |
| 2022-11-22 | $18.30 | $18.57 | $18.17 | $18.53 | $18.53 | 4,423,355 |
| 2022-11-21 | $18.28 | $18.44 | $18.07 | $18.17 | $18.17 | 3,093,269 |
| 2022-11-18 | $18.17 | $18.37 | $17.87 | $18.33 | $18.33 | 3,581,996 |
| 2022-11-17 | $17.94 | $18.09 | $17.73 | $17.87 | $17.87 | 3,703,587 |
| 2022-11-16 | $18.29 | $18.47 | $18.02 | $18.28 | $18.28 | 4,828,279 |
| 2022-11-15 | $18.52 | $18.72 | $18.33 | $18.56 | $18.56 | 6,245,091 |
| 2022-11-14 | $18.43 | $18.75 | $18.07 | $18.09 | $18.09 | 6,333,135 |
| 2022-11-11 | $18.43 | $18.74 | $18.30 | $18.56 | $18.56 | 6,341,818 |
| 2022-11-10 | $17.40 | $18.24 | $17.26 | $18.13 | $18.13 | 7,325,274 |
| 2022-11-09 | $17.06 | $17.29 | $16.77 | $16.80 | $16.80 | 8,206,902 |
| 2022-11-08 | $17.17 | $17.44 | $17.07 | $17.25 | $17.25 | 8,266,140 |
| 2022-11-07 | $17.41 | $17.53 | $16.74 | $17.17 | $17.17 | 6,376,461 |
| 2022-11-04 | $17.22 | $17.41 | $16.74 | $17.20 | $17.20 | 10,097,485 |
| 2022-11-03 | $18.10 | $18.16 | $16.68 | $16.99 | $16.99 | 9,950,220 |
| 2022-11-02 | $18.71 | $18.73 | $17.89 | $18.00 | $18.00 | 11,018,085 |
| 2022-11-01 | $19.04 | $19.16 | $18.84 | $18.86 | $18.86 | 7,194,387 |
| 2022-10-31 | $18.54 | $18.97 | $18.50 | $18.88 | $18.88 | 9,077,137 |
| 2022-10-28 | $18.55 | $18.72 | $18.32 | $18.65 | $18.65 | 5,267,328 |
| 2022-10-27 | $18.28 | $18.64 | $18.27 | $18.51 | $18.51 | 8,116,769 |
| 2022-10-26 | $18.04 | $18.34 | $17.91 | $18.10 | $18.10 | 7,067,899 |
| 2022-10-25 | $17.68 | $18.06 | $17.43 | $18.00 | $18.00 | 13,158,302 |
| 2022-10-24 | $17.88 | $18.05 | $17.71 | $17.84 | $17.84 | 5,309,570 |
| 2022-10-21 | $17.29 | $17.92 | $17.21 | $17.84 | $17.84 | 8,523,309 |
| 2022-10-20 | $17.62 | $17.87 | $17.19 | $17.24 | $17.24 | 6,914,792 |
| 2022-10-19 | $17.55 | $17.80 | $17.45 | $17.53 | $17.53 | 6,076,145 |
| 2022-10-18 | $17.70 | $17.91 | $17.57 | $17.65 | $17.65 | 7,825,292 |
| 2022-10-17 | $17.38 | $17.53 | $17.21 | $17.38 | $17.38 | 6,023,607 |
| 2022-10-14 | $17.07 | $17.28 | $16.72 | $16.81 | $16.81 | 8,822,697 |
| 2022-10-13 | $16.32 | $16.86 | $16.14 | $16.83 | $16.83 | 11,370,779 |
| 2022-10-12 | $16.52 | $16.93 | $16.31 | $16.62 | $16.62 | 10,394,444 |
| 2022-10-11 | $16.49 | $16.73 | $16.16 | $16.53 | $16.53 | 7,922,943 |
| 2022-10-10 | $16.44 | $16.74 | $16.27 | $16.34 | $16.34 | 9,758,900 |
| 2022-10-07 | $16.42 | $16.55 | $16.16 | $16.30 | $16.30 | 8,135,096 |
| 2022-10-06 | $16.65 | $16.97 | $16.48 | $16.56 | $16.56 | 6,926,092 |
| 2022-10-05 | $16.52 | $16.76 | $16.13 | $16.73 | $16.73 | 7,145,179 |
| 2022-10-04 | $16.57 | $16.88 | $16.54 | $16.85 | $16.85 | 9,941,638 |
| 2022-10-03 | $15.99 | $16.53 | $15.67 | $16.37 | $16.37 | 9,436,760 |
| 2022-09-30 | $15.63 | $16.08 | $15.63 | $15.88 | $15.88 | 9,341,269 |
| 2022-09-29 | $16.22 | $16.23 | $15.56 | $15.79 | $15.79 | 10,457,089 |
| 2022-09-28 | $15.84 | $16.60 | $15.62 | $16.55 | $16.43 | 15,484,220 |
| 2022-09-27 | $15.75 | $16.06 | $15.59 | $15.76 | $15.64 | 9,722,652 |
| 2022-09-26 | $15.50 | $15.97 | $15.45 | $15.52 | $15.40 | 7,454,623 |
| 2022-09-23 | $15.95 | $15.95 | $15.37 | $15.82 | $15.70 | 8,892,943 |
| 2022-09-22 | $16.83 | $16.91 | $16.05 | $16.19 | $16.07 | 8,143,202 |
| 2022-09-21 | $17.85 | $17.88 | $16.78 | $16.80 | $16.67 | 11,326,860 |
| 2022-09-20 | $17.56 | $17.78 | $17.34 | $17.70 | $17.57 | 6,547,351 |
| 2022-09-19 | $17.55 | $18.20 | $17.50 | $17.82 | $17.69 | 8,058,770 |
| 2022-09-16 | $18.06 | $18.06 | $17.43 | $17.77 | $17.64 | 11,394,993 |
| 2022-09-15 | $18.29 | $18.49 | $18.07 | $18.13 | $17.99 | 6,577,846 |
| 2022-09-14 | $17.89 | $18.33 | $17.69 | $18.32 | $18.32 | 12,809,366 |
| 2022-09-13 | $17.95 | $18.12 | $17.75 | $17.88 | $17.88 | 7,235,818 |
| 2022-09-12 | $18.23 | $18.53 | $18.23 | $18.49 | $18.49 | 4,592,308 |
| 2022-09-09 | $17.84 | $18.34 | $17.74 | $18.24 | $18.24 | 13,032,997 |
| 2022-09-08 | $17.42 | $17.80 | $17.27 | $17.67 | $17.67 | 8,012,631 |
| 2022-09-07 | $17.10 | $17.68 | $16.94 | $17.64 | $17.64 | 10,870,620 |
| 2022-09-06 | $17.37 | $17.61 | $16.76 | $17.00 | $17.00 | 7,459,399 |
| 2022-09-02 | $17.65 | $17.74 | $17.19 | $17.26 | $17.26 | 7,678,235 |
| 2022-09-01 | $17.36 | $17.71 | $17.03 | $17.37 | $17.37 | 11,186,694 |
| 2022-08-31 | $18.02 | $18.09 | $17.74 | $17.77 | $17.77 | 6,923,065 |
| 2022-08-30 | $17.89 | $18.15 | $17.83 | $17.87 | $17.87 | 5,084,198 |
| 2022-08-29 | $18.27 | $18.27 | $17.88 | $17.97 | $17.97 | 7,254,124 |
| 2022-08-26 | $19.13 | $19.18 | $18.22 | $18.24 | $18.24 | 5,548,412 |
| 2022-08-25 | $18.78 | $19.22 | $18.77 | $19.13 | $19.13 | 5,347,296 |
| 2022-08-24 | $18.55 | $18.73 | $18.43 | $18.70 | $18.70 | 3,327,229 |
| 2022-08-23 | $18.46 | $18.67 | $18.36 | $18.46 | $18.46 | 6,629,280 |
| 2022-08-22 | $18.46 | $18.64 | $18.34 | $18.40 | $18.40 | 4,796,860 |
| 2022-08-19 | $19.29 | $19.38 | $18.71 | $18.78 | $18.78 | 6,063,743 |
| 2022-08-18 | $19.38 | $19.76 | $19.37 | $19.55 | $19.55 | 7,076,532 |
| 2022-08-17 | $19.32 | $19.47 | $19.15 | $19.35 | $19.35 | 7,722,435 |
| 2022-08-16 | $19.15 | $19.60 | $19.10 | $19.52 | $19.52 | 10,965,059 |
| 2022-08-15 | $19.36 | $19.44 | $19.18 | $19.19 | $19.19 | 4,561,881 |
| 2022-08-12 | $19.30 | $19.53 | $19.23 | $19.53 | $19.53 | 4,119,817 |
| 2022-08-11 | $18.90 | $19.21 | $18.77 | $19.16 | $19.16 | 6,324,039 |
| 2022-08-10 | $18.57 | $18.84 | $18.50 | $18.74 | $18.74 | 6,946,017 |
| 2022-08-09 | $18.13 | $18.22 | $17.95 | $18.22 | $18.22 | 6,461,756 |
| 2022-08-08 | $18.08 | $18.41 | $17.93 | $18.12 | $18.12 | 4,711,759 |
| 2022-08-05 | $18.05 | $18.17 | $17.69 | $17.97 | $17.97 | 8,153,151 |
| 2022-08-04 | $18.90 | $19.53 | $17.41 | $17.68 | $17.68 | 11,138,452 |
| 2022-08-03 | $17.45 | $17.78 | $17.33 | $17.34 | $17.34 | 9,993,495 |
| 2022-08-02 | $17.75 | $17.83 | $17.29 | $17.30 | $17.30 | 13,002,431 |
| 2022-08-01 | $17.72 | $17.90 | $17.46 | $17.84 | $17.84 | 4,705,807 |
| 2022-07-29 | $17.86 | $18.05 | $17.69 | $17.81 | $17.81 | 7,971,716 |
| 2022-07-28 | $17.55 | $17.98 | $17.15 | $17.91 | $17.91 | 7,085,618 |
| 2022-07-27 | $17.18 | $17.62 | $17.17 | $17.59 | $17.59 | 6,086,136 |
| 2022-07-26 | $17.30 | $17.33 | $16.93 | $16.94 | $16.94 | 4,337,914 |
| 2022-07-25 | $17.07 | $17.32 | $16.95 | $17.30 | $17.30 | 4,241,522 |
| 2022-07-22 | $17.41 | $17.50 | $16.79 | $16.92 | $16.92 | 4,744,800 |
| 2022-07-21 | $17.15 | $17.23 | $16.86 | $17.22 | $17.22 | 7,020,346 |
| 2022-07-20 | $16.97 | $17.36 | $16.91 | $17.34 | $17.34 | 5,953,339 |
| 2022-07-19 | $16.73 | $17.17 | $16.59 | $17.12 | $17.12 | 10,379,369 |
| 2022-07-18 | $16.21 | $16.69 | $16.20 | $16.35 | $16.35 | 6,382,586 |
| 2022-07-15 | $15.99 | $16.11 | $15.67 | $15.96 | $15.96 | 7,509,671 |
| 2022-07-14 | $15.56 | $15.84 | $15.48 | $15.71 | $15.71 | 10,037,753 |
| 2022-07-13 | $15.63 | $15.94 | $15.53 | $15.87 | $15.87 | 4,731,094 |
| 2022-07-12 | $15.64 | $16.17 | $15.61 | $15.94 | $15.94 | 5,417,273 |
| 2022-07-11 | $15.66 | $15.92 | $15.47 | $15.74 | $15.74 | 3,858,829 |
| 2022-07-08 | $16.15 | $16.22 | $15.76 | $15.95 | $15.95 | 6,263,188 |
| 2022-07-07 | $15.81 | $16.40 | $15.81 | $16.11 | $16.11 | 8,408,523 |
| 2022-07-06 | $15.79 | $16.10 | $15.25 | $15.47 | $15.47 | 6,770,348 |
| 2022-07-05 | $15.29 | $15.92 | $15.10 | $15.82 | $15.82 | 6,282,674 |
| 2022-07-01 | $15.57 | $15.99 | $15.40 | $15.71 | $15.71 | 6,261,665 |
| 2022-06-30 | $15.50 | $16.06 | $15.17 | $15.68 | $15.68 | 11,017,572 |
| 2022-06-29 | $15.97 | $15.99 | $15.37 | $15.70 | $15.70 | 11,919,615 |
| 2022-06-28 | $16.24 | $16.96 | $16.07 | $16.13 | $16.07 | 9,021,519 |
| 2022-06-27 | $16.08 | $16.47 | $15.93 | $16.02 | $15.96 | 12,557,931 |
| 2022-06-24 | $15.47 | $16.49 | $15.42 | $16.09 | $16.03 | 12,834,877 |
| 2022-06-23 | $15.72 | $15.72 | $15.11 | $15.40 | $15.34 | 13,763,352 |
| 2022-06-22 | $16.18 | $16.31 | $15.70 | $15.70 | $15.64 | 11,292,723 |
| 2022-06-21 | $16.40 | $17.09 | $16.27 | $16.47 | $16.41 | 11,806,630 |
| 2022-06-17 | $16.63 | $16.81 | $16.06 | $16.20 | $16.14 | 22,448,316 |
| 2022-06-16 | $17.17 | $17.19 | $16.57 | $16.66 | $16.60 | 9,846,280 |
| 2022-06-15 | $17.40 | $17.95 | $17.30 | $17.61 | $17.54 | 7,710,985 |
| 2022-06-14 | $17.10 | $17.39 | $16.84 | $17.18 | $17.11 | 6,133,289 |
| 2022-06-13 | $18.07 | $18.07 | $17.05 | $17.13 | $17.06 | 12,269,972 |
| 2022-06-10 | $19.50 | $19.70 | $18.60 | $18.64 | $18.57 | 11,419,323 |
| 2022-06-09 | $20.94 | $20.94 | $19.90 | $19.91 | $19.83 | 6,575,270 |
| 2022-06-08 | $20.71 | $21.21 | $20.71 | $20.94 | $20.86 | 5,780,361 |
| 2022-06-07 | $20.90 | $21.18 | $20.74 | $21.16 | $21.08 | 9,417,672 |
| 2022-06-06 | $20.69 | $21.25 | $20.45 | $21.16 | $21.08 | 9,826,053 |
| 2022-06-03 | $20.54 | $20.72 | $20.37 | $20.56 | $20.48 | 5,783,171 |
| 2022-06-02 | $20.34 | $20.72 | $20.24 | $20.69 | $20.61 | 6,188,968 |
| 2022-06-01 | $20.15 | $20.48 | $19.59 | $20.43 | $20.35 | 13,016,200 |
| 2022-05-31 | $20.51 | $20.56 | $19.75 | $19.99 | $19.91 | 13,459,929 |
| 2022-05-27 | $20.49 | $20.87 | $20.15 | $20.70 | $20.62 | 11,355,966 |
| 2022-05-26 | $19.30 | $20.50 | $19.22 | $20.36 | $20.28 | 12,430,111 |
| 2022-05-25 | $18.50 | $19.42 | $18.30 | $19.35 | $19.28 | 9,621,254 |
| 2022-05-24 | $18.62 | $18.62 | $17.88 | $18.55 | $18.48 | 9,889,662 |
| 2022-05-23 | $18.72 | $18.93 | $18.52 | $18.73 | $18.66 | 8,872,965 |
| 2022-05-20 | $19.60 | $19.86 | $18.18 | $18.61 | $18.54 | 10,539,060 |
| 2022-05-19 | $19.63 | $20.10 | $19.41 | $19.45 | $19.38 | 10,528,503 |
| 2022-05-18 | $20.60 | $20.94 | $19.63 | $19.77 | $19.69 | 10,303,601 |
| 2022-05-17 | $20.45 | $20.81 | $20.41 | $20.72 | $20.64 | 8,387,153 |
| 2022-05-16 | $19.91 | $20.33 | $19.72 | $20.18 | $20.10 | 7,420,748 |
| 2022-05-13 | $19.39 | $19.98 | $19.29 | $19.90 | $19.82 | 5,524,651 |
| 2022-05-12 | $19.10 | $19.34 | $18.61 | $19.20 | $19.13 | 9,696,131 |
| 2022-05-11 | $19.57 | $20.08 | $19.18 | $19.29 | $19.22 | 8,920,322 |
| 2022-05-10 | $19.36 | $19.94 | $19.11 | $19.50 | $19.43 | 11,035,105 |
| 2022-05-09 | $19.90 | $19.99 | $19.02 | $19.11 | $19.04 | 12,376,294 |
| 2022-05-06 | $19.72 | $20.45 | $19.51 | $20.24 | $20.16 | 10,392,092 |
| 2022-05-05 | $20.90 | $21.63 | $19.57 | $19.75 | $19.67 | 15,251,363 |
| 2022-05-04 | $19.95 | $20.27 | $19.38 | $20.13 | $20.05 | 9,400,935 |
| 2022-05-03 | $20.22 | $20.39 | $19.39 | $19.88 | $19.80 | 8,051,992 |
| 2022-05-02 | $20.43 | $20.55 | $19.66 | $20.13 | $20.05 | 7,234,180 |
| 2022-04-29 | $21.03 | $21.24 | $20.33 | $20.35 | $20.27 | 7,710,108 |
| 2022-04-28 | $21.01 | $21.44 | $20.38 | $21.24 | $21.16 | 9,101,271 |
| 2022-04-27 | $20.33 | $21.30 | $20.28 | $21.06 | $20.98 | 13,260,099 |
| 2022-04-26 | $20.89 | $21.10 | $20.41 | $20.42 | $20.34 | 8,130,838 |
| 2022-04-25 | $20.28 | $20.98 | $20.23 | $20.93 | $20.85 | 10,805,981 |
| 2022-04-22 | $20.53 | $20.83 | $20.48 | $20.56 | $20.48 | 8,641,164 |
| 2022-04-21 | $20.89 | $21.21 | $20.57 | $20.64 | $20.56 | 13,685,231 |
| 2022-04-20 | $20.54 | $21.16 | $20.42 | $20.43 | $20.35 | 8,800,904 |
| 2022-04-19 | $19.50 | $20.47 | $19.49 | $20.43 | $20.35 | 9,329,499 |
| 2022-04-18 | $19.50 | $19.84 | $19.33 | $19.44 | $19.37 | 5,679,362 |
| 2022-04-14 | $19.79 | $20.10 | $19.50 | $19.58 | $19.51 | 8,442,057 |
| 2022-04-13 | $18.44 | $19.74 | $18.44 | $19.70 | $19.63 | 11,547,299 |
| 2022-04-12 | $18.02 | $18.35 | $17.85 | $18.22 | $18.15 | 8,467,788 |
| 2022-04-11 | $17.86 | $18.07 | $17.69 | $17.85 | $17.78 | 6,303,480 |
| 2022-04-08 | $17.95 | $18.22 | $17.74 | $17.82 | $17.75 | 5,806,303 |
| 2022-04-07 | $18.21 | $18.32 | $17.64 | $17.95 | $17.88 | 7,896,382 |
| 2022-04-06 | $18.85 | $18.91 | $18.26 | $18.32 | $18.25 | 5,676,383 |
| 2022-04-05 | $19.50 | $19.66 | $18.98 | $19.01 | $18.94 | 4,470,008 |
| 2022-04-04 | $19.35 | $19.59 | $19.17 | $19.45 | $19.38 | 4,058,575 |
| 2022-04-01 | $19.59 | $19.72 | $19.34 | $19.55 | $19.48 | 6,956,144 |
| 2022-03-31 | $20.01 | $20.25 | $19.39 | $19.43 | $19.36 | 12,816,637 |
| 2022-03-30 | $19.98 | $20.22 | $19.80 | $19.93 | $19.85 | 9,443,822 |
| 2022-03-29 | $19.28 | $19.88 | $19.26 | $19.82 | $19.71 | 8,335,646 |
| 2022-03-28 | $19.04 | $19.29 | $18.96 | $19.10 | $19.00 | 9,071,253 |
| 2022-03-25 | $18.63 | $19.17 | $18.62 | $19.09 | $18.99 | 5,918,698 |
| 2022-03-24 | $18.39 | $18.71 | $18.26 | $18.70 | $18.60 | 6,328,548 |
| 2022-03-23 | $18.44 | $18.62 | $18.34 | $18.36 | $18.26 | 7,904,754 |
| 2022-03-22 | $18.47 | $18.81 | $18.47 | $18.60 | $18.50 | 8,417,660 |
| 2022-03-21 | $19.03 | $19.05 | $18.34 | $18.45 | $18.35 | 5,364,378 |
| 2022-03-18 | $18.73 | $19.10 | $18.52 | $19.03 | $18.93 | 9,407,998 |
| 2022-03-17 | $18.66 | $18.85 | $18.46 | $18.84 | $18.74 | 6,238,177 |
| 2022-03-16 | $18.62 | $18.96 | $18.36 | $18.86 | $18.76 | 8,917,543 |
| 2022-03-15 | $18.13 | $18.34 | $17.90 | $18.15 | $18.05 | 7,178,858 |
| 2022-03-14 | $18.21 | $18.42 | $17.85 | $17.90 | $17.81 | 9,754,047 |
| 2022-03-11 | $18.47 | $18.77 | $17.99 | $18.02 | $17.92 | 7,754,758 |
| 2022-03-10 | $17.76 | $18.44 | $17.66 | $18.25 | $18.15 | 10,057,827 |
| 2022-03-09 | $17.90 | $18.40 | $17.83 | $18.07 | $17.97 | 11,023,130 |
| 2022-03-08 | $16.62 | $17.61 | $16.46 | $17.44 | $17.35 | 10,718,489 |
| 2022-03-07 | $17.20 | $17.20 | $16.52 | $16.57 | $16.48 | 7,229,644 |
| 2022-03-04 | $17.25 | $17.34 | $17.03 | $17.26 | $17.17 | 7,642,546 |
| 2022-03-03 | $18.11 | $18.24 | $17.50 | $17.59 | $17.50 | 12,423,153 |
| 2022-03-02 | $17.53 | $18.04 | $17.53 | $17.92 | $17.82 | 12,177,391 |
| 2022-03-01 | $18.22 | $18.31 | $17.31 | $17.42 | $17.33 | 12,000,665 |
| 2022-02-28 | $18.41 | $18.69 | $18.15 | $18.27 | $18.17 | 15,758,721 |
| 2022-02-25 | $18.59 | $18.90 | $18.43 | $18.75 | $18.65 | 8,988,038 |
| 2022-02-24 | $17.79 | $18.53 | $17.54 | $18.49 | $18.39 | 9,820,290 |
| 2022-02-23 | $18.72 | $18.84 | $18.28 | $18.34 | $18.24 | 9,838,782 |
| 2022-02-22 | $18.90 | $19.14 | $18.53 | $18.59 | $18.49 | 7,616,845 |
| 2022-02-18 | $19.37 | $19.55 | $18.90 | $19.11 | $19.01 | 9,764,888 |
| 2022-02-17 | $19.50 | $19.75 | $19.04 | $19.30 | $19.20 | 11,639,206 |
| 2022-02-16 | $18.83 | $19.34 | $18.74 | $19.31 | $19.21 | 11,836,421 |
| 2022-02-15 | $18.34 | $18.81 | $18.24 | $18.72 | $18.62 | 12,508,880 |
| 2022-02-14 | $18.14 | $18.35 | $17.81 | $17.93 | $17.83 | 6,525,214 |
| 2022-02-11 | $18.54 | $18.70 | $17.92 | $18.06 | $17.96 | 7,356,497 |
| 2022-02-10 | $18.32 | $18.86 | $18.18 | $18.54 | $18.44 | 10,358,374 |
| 2022-02-09 | $18.43 | $18.85 | $18.35 | $18.45 | $18.35 | 7,402,298 |
| 2022-02-08 | $17.91 | $18.29 | $17.90 | $18.17 | $18.07 | 9,775,689 |
| 2022-02-07 | $17.45 | $17.93 | $17.45 | $17.84 | $17.75 | 8,813,323 |
| 2022-02-04 | $17.04 | $17.63 | $16.91 | $17.46 | $17.37 | 5,843,396 |
| 2022-02-03 | $17.11 | $17.26 | $16.90 | $17.08 | $16.99 | 6,450,088 |
| 2022-02-02 | $17.40 | $17.48 | $17.07 | $17.18 | $17.09 | 7,978,859 |
| 2022-02-01 | $17.34 | $17.65 | $17.26 | $17.37 | $17.28 | 7,853,130 |
| 2022-01-31 | $16.65 | $17.35 | $16.51 | $17.34 | $17.25 | 6,594,922 |
| 2022-01-28 | $16.50 | $16.78 | $16.03 | $16.78 | $16.69 | 8,636,476 |
| 2022-01-27 | $17.29 | $17.43 | $16.35 | $16.59 | $16.50 | 8,322,304 |
| 2022-01-26 | $17.23 | $17.63 | $16.90 | $17.05 | $16.96 | 7,829,598 |
| 2022-01-25 | $16.72 | $17.16 | $16.53 | $17.04 | $16.95 | 7,359,997 |
| 2022-01-24 | $16.58 | $17.07 | $16.16 | $17.00 | $16.91 | 8,051,790 |
| 2022-01-21 | $17.24 | $17.34 | $16.89 | $17.04 | $16.95 | 6,487,575 |
| 2022-01-20 | $17.37 | $17.89 | $17.27 | $17.29 | $17.20 | 5,967,753 |
| 2022-01-19 | $17.73 | $17.80 | $17.35 | $17.35 | $17.26 | 4,775,382 |
| 2022-01-18 | $17.64 | $17.91 | $17.45 | $17.70 | $17.61 | 11,222,181 |
| 2022-01-14 | $18.13 | $18.14 | $17.58 | $17.94 | $17.84 | 5,926,419 |
| 2022-01-13 | $17.94 | $18.25 | $17.93 | $18.07 | $17.97 | 3,982,796 |
| 2022-01-12 | $17.90 | $18.26 | $17.84 | $17.93 | $17.83 | 3,608,740 |
| 2022-01-11 | $17.77 | $18.20 | $17.58 | $18.08 | $17.98 | 6,728,634 |
| 2022-01-10 | $18.18 | $18.36 | $17.69 | $17.75 | $17.66 | 11,571,287 |
| 2022-01-07 | $17.45 | $18.43 | $17.45 | $18.21 | $18.11 | 9,247,266 |
| 2022-01-06 | $17.69 | $17.74 | $17.26 | $17.35 | $17.26 | 9,265,685 |
| 2022-01-05 | $18.02 | $18.31 | $17.34 | $17.38 | $17.29 | 6,864,861 |
| 2022-01-04 | $18.02 | $18.50 | $17.85 | $17.91 | $17.81 | 11,124,096 |
| 2022-01-03 | $17.49 | $18.01 | $17.49 | $17.66 | $17.57 | 8,806,331 |
| 2021-12-31 | $17.52 | $17.63 | $17.37 | $17.39 | $17.30 | 3,592,021 |
| 2021-12-30 | $17.44 | $17.77 | $17.44 | $17.55 | $17.46 | 3,267,564 |
| 2021-12-29 | $17.45 | $17.55 | $17.22 | $17.48 | $17.39 | 3,826,884 |
| 2021-12-28 | $17.32 | $17.63 | $17.28 | $17.48 | $17.39 | 4,523,610 |
| 2021-12-27 | $17.24 | $17.50 | $17.11 | $17.48 | $17.39 | 6,002,903 |
| 2021-12-23 | $17.27 | $17.52 | $17.27 | $17.35 | $17.26 | 5,459,920 |
| 2021-12-22 | $16.82 | $17.38 | $16.67 | $17.21 | $17.12 | 7,632,783 |
| 2021-12-21 | $15.65 | $16.89 | $15.59 | $16.86 | $16.77 | 11,084,053 |
| 2021-12-20 | $15.40 | $15.65 | $15.11 | $15.49 | $15.41 | 7,237,730 |
| 2021-12-17 | $15.50 | $15.79 | $15.23 | $15.71 | $15.63 | 11,201,502 |
| 2021-12-16 | $15.85 | $16.00 | $15.44 | $15.47 | $15.39 | 7,320,725 |
| 2021-12-15 | $16.20 | $16.20 | $15.41 | $15.81 | $15.73 | 7,597,010 |
| 2021-12-14 | $16.19 | $16.52 | $16.01 | $16.07 | $15.98 | 5,282,455 |
| 2021-12-13 | $16.52 | $16.63 | $16.06 | $16.19 | $16.10 | 6,934,379 |
| 2021-12-10 | $16.50 | $17.00 | $16.50 | $16.63 | $16.54 | 5,853,772 |
| 2021-12-09 | $16.72 | $17.02 | $16.62 | $16.84 | $16.75 | 6,854,980 |
| 2021-12-08 | $16.63 | $17.19 | $16.63 | $16.94 | $16.85 | 5,372,752 |
| 2021-12-07 | $16.61 | $16.82 | $16.42 | $16.58 | $16.49 | 8,844,340 |
| 2021-12-06 | $15.70 | $16.65 | $15.51 | $16.42 | $16.33 | 8,254,503 |
| 2021-12-03 | $15.79 | $15.90 | $15.37 | $15.45 | $15.37 | 9,172,907 |
| 2021-12-02 | $15.46 | $16.01 | $15.26 | $15.79 | $15.71 | 9,096,731 |
| 2021-12-01 | $16.13 | $16.22 | $15.36 | $15.36 | $15.28 | 16,261,302 |
| 2021-11-30 | $16.07 | $16.23 | $15.59 | $15.70 | $15.62 | 17,626,153 |
| 2021-11-29 | $16.71 | $16.78 | $16.07 | $16.42 | $16.33 | 8,013,765 |
| 2021-11-26 | $16.55 | $16.61 | $15.58 | $16.43 | $16.34 | 12,143,589 |
| 2021-11-24 | $17.35 | $17.54 | $17.18 | $17.52 | $17.43 | 5,154,878 |
| 2021-11-23 | $17.24 | $17.51 | $16.99 | $17.45 | $17.36 | 8,967,894 |
| 2021-11-22 | $17.20 | $17.25 | $16.99 | $17.08 | $16.99 | 6,262,554 |
| 2021-11-19 | $17.00 | $17.26 | $16.73 | $17.05 | $16.96 | 8,944,147 |
| 2021-11-18 | $17.47 | $17.48 | $17.21 | $17.31 | $17.22 | 5,381,010 |
| 2021-11-17 | $17.31 | $17.41 | $17.08 | $17.37 | $17.28 | 6,895,444 |
| 2021-11-16 | $17.92 | $17.98 | $17.34 | $17.42 | $17.33 | 11,601,386 |
| 2021-11-15 | $17.92 | $18.01 | $17.81 | $17.92 | $17.82 | 8,991,138 |
| 2021-11-12 | $17.86 | $18.01 | $17.76 | $17.87 | $17.78 | 10,768,671 |
| 2021-11-11 | $18.03 | $18.03 | $17.65 | $17.81 | $17.72 | 4,979,761 |
| 2021-11-10 | $18.25 | $18.37 | $18.01 | $18.03 | $17.93 | 5,178,688 |
| 2021-11-09 | $18.30 | $18.42 | $18.16 | $18.33 | $18.23 | 5,261,698 |
| 2021-11-08 | $18.39 | $18.66 | $18.28 | $18.38 | $18.28 | 6,596,825 |
| 2021-11-05 | $18.53 | $19.02 | $18.27 | $18.37 | $18.27 | 8,251,826 |
| 2021-11-04 | $17.73 | $18.44 | $17.58 | $17.92 | $17.82 | 8,301,396 |
| 2021-11-03 | $17.34 | $17.98 | $17.26 | $17.80 | $17.71 | 6,100,473 |
| 2021-11-02 | $17.21 | $17.41 | $17.10 | $17.37 | $17.28 | 6,612,803 |
| 2021-11-01 | $16.81 | $17.29 | $16.70 | $17.25 | $17.16 | 5,397,372 |
| 2021-10-29 | $16.84 | $17.05 | $16.78 | $16.83 | $16.74 | 8,963,887 |
| 2021-10-28 | $16.72 | $16.91 | $16.55 | $16.87 | $16.78 | 5,235,911 |
| 2021-10-27 | $16.82 | $16.95 | $16.65 | $16.74 | $16.65 | 3,796,311 |
| 2021-10-26 | $16.91 | $17.12 | $16.81 | $16.83 | $16.74 | 3,539,171 |
| 2021-10-25 | $16.87 | $16.99 | $16.67 | $16.83 | $16.74 | 3,720,948 |
| 2021-10-22 | $16.74 | $17.00 | $16.68 | $16.89 | $16.80 | 5,389,739 |
| 2021-10-21 | $16.68 | $16.79 | $16.59 | $16.75 | $16.66 | 5,377,657 |
| 2021-10-20 | $16.46 | $16.81 | $16.44 | $16.72 | $16.63 | 6,044,454 |
| 2021-10-19 | $16.88 | $16.96 | $16.56 | $16.58 | $16.49 | 3,480,379 |
| 2021-10-18 | $16.56 | $16.97 | $16.56 | $16.89 | $16.80 | 5,849,346 |
| 2021-10-15 | $16.77 | $16.88 | $16.68 | $16.78 | $16.69 | 6,926,070 |
| 2021-10-14 | $16.45 | $16.61 | $16.30 | $16.48 | $16.39 | 4,959,302 |
| 2021-10-13 | $16.53 | $16.53 | $15.99 | $16.23 | $16.14 | 7,321,078 |
| 2021-10-12 | $16.47 | $16.68 | $16.44 | $16.56 | $16.47 | 4,844,143 |
| 2021-10-11 | $16.51 | $16.64 | $16.38 | $16.52 | $16.43 | 4,847,904 |
| 2021-10-08 | $16.44 | $16.66 | $16.40 | $16.46 | $16.37 | 7,347,324 |
| 2021-10-07 | $16.51 | $16.72 | $16.36 | $16.47 | $16.38 | 6,455,346 |
| 2021-10-06 | $16.30 | $16.43 | $15.76 | $16.37 | $16.28 | 9,408,864 |
| 2021-10-05 | $16.54 | $16.75 | $16.40 | $16.59 | $16.50 | 7,103,019 |
| 2021-10-04 | $16.84 | $17.05 | $16.62 | $16.64 | $16.55 | 7,726,373 |
| 2021-10-01 | $16.50 | $17.02 | $16.47 | $16.77 | $16.68 | 12,255,350 |
| 2021-09-30 | $16.68 | $16.78 | $16.29 | $16.33 | $16.24 | 7,586,081 |
| 2021-09-29 | $16.95 | $17.03 | $16.64 | $16.66 | $16.57 | 6,725,469 |
| 2021-09-28 | $16.91 | $17.28 | $16.80 | $16.92 | $16.83 | 6,873,859 |
| 2021-09-27 | $17.15 | $17.51 | $16.94 | $17.00 | $16.91 | 11,291,112 |
| 2021-09-24 | $16.92 | $17.14 | $16.80 | $16.96 | $16.87 | 6,807,212 |
| 2021-09-23 | $16.71 | $17.07 | $16.65 | $16.92 | $16.83 | 5,771,219 |
| 2021-09-22 | $16.40 | $16.76 | $16.34 | $16.52 | $16.43 | 9,231,421 |
| 2021-09-21 | $16.26 | $16.47 | $16.17 | $16.21 | $16.12 | 6,200,137 |
| 2021-09-20 | $15.98 | $16.28 | $15.75 | $16.17 | $16.08 | 6,810,043 |
| 2021-09-17 | $16.56 | $16.59 | $16.21 | $16.26 | $16.17 | 12,046,759 |
| 2021-09-16 | $16.51 | $16.66 | $16.37 | $16.41 | $16.32 | 6,349,133 |
| 2021-09-15 | $16.68 | $16.68 | $16.31 | $16.54 | $16.45 | 5,088,052 |
| 2021-09-14 | $16.76 | $16.78 | $16.51 | $16.63 | $16.54 | 4,853,972 |
| 2021-09-13 | $16.18 | $16.76 | $16.04 | $16.69 | $16.60 | 7,330,390 |
| 2021-09-10 | $16.34 | $16.43 | $15.98 | $15.99 | $15.91 | 6,111,219 |
| 2021-09-09 | $15.91 | $16.34 | $15.88 | $16.09 | $16.00 | 7,166,241 |
| 2021-09-08 | $16.25 | $16.41 | $15.99 | $16.13 | $16.04 | 4,842,166 |
| 2021-09-07 | $16.09 | $16.32 | $15.95 | $16.30 | $16.21 | 6,202,910 |
| 2021-09-03 | $16.51 | $16.57 | $15.98 | $16.17 | $16.08 | 5,977,414 |
| 2021-09-02 | $16.48 | $16.54 | $16.19 | $16.51 | $16.42 | 7,221,022 |
| 2021-09-01 | $16.60 | $16.73 | $16.28 | $16.40 | $16.31 | 6,636,657 |
| 2021-08-31 | $16.19 | $16.61 | $16.19 | $16.56 | $16.47 | 10,503,596 |
| 2021-08-30 | $16.48 | $16.52 | $16.19 | $16.36 | $16.27 | 9,811,514 |
| 2021-08-27 | $15.87 | $16.47 | $15.83 | $16.42 | $16.33 | 6,420,772 |
| 2021-08-26 | $16.12 | $16.36 | $15.79 | $15.87 | $15.79 | 8,280,903 |
| 2021-08-25 | $15.90 | $16.27 | $15.66 | $16.17 | $16.08 | 8,688,852 |
| 2021-08-24 | $15.50 | $16.01 | $15.49 | $15.94 | $15.86 | 11,104,480 |
| 2021-08-23 | $15.27 | $15.51 | $15.25 | $15.43 | $15.35 | 6,376,671 |
| 2021-08-20 | $14.78 | $15.22 | $14.67 | $15.16 | $15.08 | 8,356,131 |
| 2021-08-19 | $15.19 | $15.24 | $14.73 | $14.86 | $14.78 | 15,445,174 |
| 2021-08-18 | $15.34 | $15.45 | $15.19 | $15.33 | $15.25 | 9,347,822 |
| 2021-08-17 | $15.57 | $15.57 | $15.10 | $15.33 | $15.25 | 9,201,526 |
| 2021-08-16 | $15.77 | $15.80 | $15.49 | $15.57 | $15.49 | 6,421,738 |
| 2021-08-13 | $16.16 | $16.21 | $15.86 | $15.91 | $15.83 | 4,857,639 |
| 2021-08-12 | $16.47 | $16.52 | $16.05 | $16.17 | $16.08 | 6,128,040 |
| 2021-08-11 | $16.23 | $16.53 | $16.00 | $16.46 | $16.37 | 7,494,080 |
| 2021-08-10 | $15.85 | $16.35 | $15.68 | $16.20 | $16.11 | 9,708,380 |
| 2021-08-09 | $16.02 | $16.06 | $15.72 | $15.87 | $15.79 | 6,830,397 |
| 2021-08-06 | $16.04 | $16.31 | $15.89 | $16.14 | $16.05 | 9,576,132 |
| 2021-08-05 | $15.27 | $15.87 | $15.23 | $15.78 | $15.70 | 8,979,755 |
| 2021-08-04 | $15.46 | $15.78 | $15.00 | $15.16 | $15.08 | 9,766,256 |
| 2021-08-03 | $15.83 | $15.88 | $15.32 | $15.79 | $15.71 | 9,834,043 |
| 2021-08-02 | $16.08 | $16.54 | $15.77 | $15.80 | $15.72 | 6,920,260 |
| 2021-07-30 | $16.24 | $16.39 | $15.87 | $15.93 | $15.85 | 4,660,434 |
| 2021-07-29 | $16.22 | $16.53 | $16.05 | $16.28 | $16.19 | 6,506,687 |
| 2021-07-28 | $16.04 | $16.26 | $15.77 | $16.09 | $16.00 | 6,231,478 |
| 2021-07-27 | $16.11 | $16.22 | $15.91 | $16.05 | $15.96 | 5,414,441 |
| 2021-07-26 | $15.78 | $16.21 | $15.71 | $16.18 | $16.09 | 6,170,706 |
| 2021-07-23 | $16.11 | $16.12 | $15.67 | $15.78 | $15.70 | 4,236,182 |
| 2021-07-22 | $16.25 | $16.41 | $15.85 | $15.91 | $15.83 | 5,155,784 |
| 2021-07-21 | $15.95 | $16.66 | $15.95 | $16.37 | $16.28 | 10,098,678 |
| 2021-07-20 | $15.50 | $16.02 | $15.17 | $15.80 | $15.72 | 9,003,778 |
| 2021-07-19 | $15.59 | $15.61 | $15.10 | $15.39 | $15.31 | 12,791,496 |
| 2021-07-16 | $16.37 | $16.55 | $15.94 | $15.98 | $15.90 | 8,483,699 |
| 2021-07-15 | $16.44 | $16.54 | $16.17 | $16.36 | $16.27 | 8,222,278 |
| 2021-07-14 | $16.72 | $16.88 | $16.49 | $16.56 | $16.47 | 7,147,887 |
| 2021-07-13 | $17.12 | $17.12 | $16.51 | $16.56 | $16.47 | 6,390,923 |
| 2021-07-12 | $17.24 | $17.24 | $16.83 | $17.09 | $17.00 | 6,021,002 |
| 2021-07-09 | $17.00 | $17.15 | $16.71 | $17.11 | $17.02 | 6,401,401 |
| 2021-07-08 | $16.27 | $16.86 | $15.84 | $16.61 | $16.52 | 9,684,136 |
| 2021-07-07 | $16.73 | $16.95 | $16.45 | $16.58 | $16.49 | 10,047,706 |
| 2021-07-06 | $17.21 | $17.22 | $16.56 | $16.73 | $16.64 | 9,553,556 |
| 2021-07-02 | $17.32 | $17.43 | $17.09 | $17.25 | $17.16 | 5,767,266 |
| 2021-07-01 | $17.20 | $17.50 | $17.18 | $17.32 | $17.23 | 5,249,865 |
| 2021-06-30 | $16.94 | $17.23 | $16.85 | $17.09 | $17.00 | 6,020,696 |
| 2021-06-29 | $17.02 | $17.20 | $16.85 | $16.92 | $16.83 | 7,535,828 |
| 2021-06-28 | $17.57 | $17.57 | $16.59 | $16.95 | $16.86 | 12,890,649 |
| 2021-06-25 | $17.73 | $17.73 | $17.31 | $17.57 | $17.48 | 7,919,444 |
| 2021-06-24 | $17.62 | $17.71 | $17.35 | $17.63 | $17.54 | 6,064,880 |
| 2021-06-23 | $17.57 | $17.88 | $17.57 | $17.61 | $17.52 | 4,903,367 |
| 2021-06-22 | $17.64 | $17.69 | $17.29 | $17.50 | $17.41 | 3,613,888 |
| 2021-06-21 | $17.32 | $17.64 | $17.18 | $17.63 | $17.54 | 4,997,664 |
| 2021-06-18 | $17.55 | $17.70 | $17.09 | $17.14 | $17.05 | 18,258,950 |
| 2021-06-17 | $18.03 | $18.14 | $17.70 | $17.80 | $17.71 | 11,402,969 |
| 2021-06-16 | $17.78 | $18.06 | $17.56 | $17.96 | $17.86 | 5,495,490 |
| 2021-06-15 | $17.48 | $17.87 | $17.36 | $17.75 | $17.66 | 6,992,600 |
| 2021-06-14 | $18.03 | $18.16 | $17.53 | $17.67 | $17.58 | 5,424,952 |
| 2021-06-11 | $17.83 | $18.05 | $17.83 | $17.91 | $17.81 | 4,150,738 |
| 2021-06-10 | $17.90 | $18.04 | $17.64 | $18.01 | $17.91 | 13,468,033 |
| 2021-06-09 | $18.14 | $18.16 | $17.79 | $17.81 | $17.72 | 6,264,230 |
| 2021-06-08 | $17.79 | $18.13 | $17.65 | $18.10 | $18.00 | 6,327,517 |
| 2021-06-07 | $17.48 | $18.03 | $17.48 | $17.80 | $17.71 | 5,599,582 |
| 2021-06-04 | $17.53 | $17.59 | $17.33 | $17.48 | $17.39 | 4,603,806 |
| 2021-06-03 | $17.59 | $17.74 | $17.33 | $17.43 | $17.34 | 5,625,996 |
| 2021-06-02 | $17.79 | $17.87 | $17.57 | $17.70 | $17.61 | 8,412,205 |
| 2021-06-01 | $17.42 | $17.69 | $17.27 | $17.67 | $17.58 | 5,708,402 |
| 2021-05-28 | $17.33 | $17.37 | $16.94 | $17.17 | $17.08 | 5,247,413 |
| 2021-05-27 | $17.22 | $17.32 | $16.97 | $17.13 | $17.04 | 26,333,756 |
| 2021-05-26 | $17.02 | $17.25 | $16.69 | $17.06 | $16.97 | 5,454,704 |
| 2021-05-25 | $17.24 | $17.32 | $16.76 | $16.79 | $16.70 | 7,784,263 |
| 2021-05-24 | $17.01 | $17.13 | $16.84 | $17.01 | $16.92 | 7,819,867 |
| 2021-05-21 | $16.94 | $17.08 | $16.77 | $16.94 | $16.85 | 11,421,890 |
| 2021-05-20 | $17.01 | $17.05 | $16.57 | $16.97 | $16.88 | 11,607,290 |
| 2021-05-19 | $17.20 | $17.20 | $16.73 | $17.01 | $16.92 | 5,569,129 |
| 2021-05-18 | $17.34 | $17.61 | $17.15 | $17.35 | $17.26 | 10,781,287 |
| 2021-05-17 | $17.22 | $17.41 | $17.09 | $17.38 | $17.29 | 6,969,597 |
| 2021-05-14 | $17.02 | $17.50 | $16.87 | $17.33 | $17.24 | 4,986,435 |
| 2021-05-13 | $16.60 | $16.99 | $16.53 | $16.70 | $16.61 | 6,022,703 |
| 2021-05-12 | $16.95 | $17.15 | $16.44 | $16.51 | $16.42 | 5,666,852 |
| 2021-05-11 | $16.86 | $17.09 | $16.68 | $16.99 | $16.90 | 8,762,204 |
| 2021-05-10 | $17.67 | $17.75 | $17.04 | $17.11 | $17.02 | 9,378,734 |
| 2021-05-07 | $17.06 | $17.65 | $16.93 | $17.58 | $17.49 | 9,346,235 |
| 2021-05-06 | $17.96 | $18.00 | $16.94 | $17.12 | $17.03 | 11,269,702 |
| 2021-05-05 | $17.74 | $18.09 | $17.40 | $17.53 | $17.44 | 11,792,720 |
| 2021-05-04 | $17.94 | $18.08 | $17.42 | $17.57 | $17.48 | 8,602,921 |
| 2021-05-03 | $18.43 | $18.52 | $17.99 | $18.07 | $17.97 | 13,474,684 |
| 2021-04-30 | $18.34 | $18.36 | $17.97 | $18.16 | $18.06 | 7,894,924 |
| 2021-04-29 | $18.47 | $18.51 | $18.10 | $18.43 | $18.33 | 9,944,104 |
| 2021-04-28 | $18.02 | $18.32 | $17.86 | $18.28 | $18.18 | 8,887,888 |
| 2021-04-27 | $17.32 | $17.98 | $17.27 | $17.95 | $17.85 | 7,548,410 |
| 2021-04-26 | $17.54 | $17.69 | $17.33 | $17.43 | $17.34 | 5,647,665 |
| 2021-04-23 | $17.11 | $17.47 | $17.00 | $17.29 | $17.20 | 5,442,029 |
| 2021-04-22 | $17.42 | $17.55 | $17.08 | $17.09 | $17.00 | 4,025,524 |
| 2021-04-21 | $16.98 | $17.43 | $16.76 | $17.35 | $17.26 | 5,676,271 |
| 2021-04-20 | $17.06 | $17.31 | $16.72 | $16.94 | $16.85 | 7,610,674 |
| 2021-04-19 | $17.33 | $17.52 | $17.19 | $17.40 | $17.31 | 5,143,622 |
| 2021-04-16 | $17.76 | $17.78 | $17.47 | $17.48 | $17.39 | 5,918,814 |
| 2021-04-15 | $17.36 | $17.57 | $17.16 | $17.56 | $17.47 | 6,304,046 |
| 2021-04-14 | $17.31 | $17.83 | $17.20 | $17.44 | $17.34 | 5,220,340 |
| 2021-04-13 | $17.15 | $17.26 | $16.83 | $17.19 | $17.10 | 7,729,483 |
| 2021-04-12 | $17.30 | $17.36 | $16.95 | $17.25 | $17.16 | 8,242,500 |
| 2021-04-09 | $17.67 | $17.69 | $17.11 | $17.34 | $17.25 | 9,700,452 |
| 2021-04-08 | $17.47 | $17.64 | $17.27 | $17.54 | $17.45 | 8,094,168 |
| 2021-04-07 | $17.35 | $17.58 | $17.21 | $17.52 | $17.43 | 7,210,098 |
| 2021-04-06 | $17.48 | $17.49 | $17.03 | $17.33 | $17.23 | 7,639,025 |
| 2021-04-05 | $17.22 | $17.42 | $16.97 | $17.30 | $17.21 | 5,065,725 |
| 2021-04-01 | $16.94 | $17.14 | $16.78 | $17.11 | $17.02 | 4,447,503 |
| 2021-03-31 | $17.14 | $17.28 | $16.73 | $16.85 | $16.76 | 7,736,264 |
| 2021-03-30 | $17.00 | $17.47 | $16.98 | $17.30 | $17.21 | 4,229,718 |
| 2021-03-29 | $17.16 | $17.40 | $16.84 | $16.92 | $16.83 | 7,097,422 |
| 2021-03-26 | $17.22 | $17.30 | $16.95 | $17.19 | $17.10 | 6,753,055 |
| 2021-03-25 | $17.07 | $17.09 | $16.44 | $17.01 | $16.92 | 10,036,448 |
| 2021-03-24 | $16.92 | $17.59 | $16.87 | $17.07 | $16.98 | 7,177,748 |
| 2021-03-23 | $17.55 | $17.58 | $16.78 | $16.86 | $16.77 | 7,401,506 |
| 2021-03-22 | $17.75 | $17.90 | $17.47 | $17.56 | $17.47 | 7,964,646 |
| 2021-03-19 | $17.77 | $17.95 | $17.42 | $17.82 | $17.73 | 11,133,280 |
| 2021-03-18 | $18.43 | $18.44 | $17.83 | $17.99 | $17.89 | 4,818,358 |
| 2021-03-17 | $17.75 | $18.45 | $17.72 | $18.42 | $18.32 | 7,065,772 |
| 2021-03-16 | $17.88 | $17.91 | $17.50 | $17.72 | $17.63 | 7,410,821 |
| 2021-03-15 | $17.39 | $18.12 | $17.32 | $18.00 | $17.90 | 7,607,395 |
| 2021-03-12 | $17.05 | $17.27 | $16.98 | $17.23 | $17.14 | 7,674,118 |
| 2021-03-11 | $16.55 | $17.05 | $16.38 | $16.93 | $16.84 | 9,186,219 |
| 2021-03-10 | $16.55 | $16.75 | $16.28 | $16.54 | $16.45 | 7,459,354 |
| 2021-03-09 | $16.42 | $16.74 | $16.18 | $16.45 | $16.36 | 5,872,487 |
| 2021-03-08 | $16.23 | $16.54 | $15.89 | $16.44 | $16.35 | 6,725,334 |
| 2021-03-05 | $16.00 | $16.00 | $15.28 | $15.80 | $15.72 | 6,983,527 |
| 2021-03-04 | $16.12 | $16.19 | $15.30 | $15.84 | $15.76 | 10,261,790 |
| 2021-03-03 | $16.14 | $16.64 | $16.01 | $16.23 | $16.14 | 7,864,755 |
| 2021-03-02 | $16.34 | $16.41 | $15.91 | $16.01 | $15.93 | 6,756,626 |
| 2021-03-01 | $16.85 | $16.95 | $16.38 | $16.42 | $16.33 | 7,182,617 |
| 2021-02-26 | $16.41 | $16.80 | $16.15 | $16.59 | $16.50 | 9,521,279 |
| 2021-02-25 | $17.14 | $17.19 | $16.15 | $16.36 | $16.27 | 9,059,162 |
| 2021-02-24 | $16.75 | $17.33 | $16.66 | $17.12 | $17.03 | 9,530,143 |
| 2021-02-23 | $16.70 | $16.77 | $16.05 | $16.59 | $16.50 | 11,145,142 |
| 2021-02-22 | $16.83 | $17.44 | $16.64 | $16.69 | $16.60 | 12,741,999 |
| 2021-02-19 | $16.14 | $16.87 | $16.01 | $16.74 | $16.65 | 12,099,902 |
| 2021-02-18 | $15.21 | $16.06 | $15.18 | $16.03 | $15.94 | 7,780,612 |
| 2021-02-17 | $15.60 | $15.71 | $15.26 | $15.66 | $15.58 | 11,934,320 |
| 2021-02-16 | $14.95 | $15.67 | $14.95 | $15.61 | $15.53 | 12,797,742 |
| 2021-02-12 | $14.60 | $14.91 | $14.53 | $14.90 | $14.82 | 9,175,220 |
| 2021-02-11 | $14.06 | $14.63 | $14.02 | $14.60 | $14.52 | 10,085,374 |
| 2021-02-10 | $14.01 | $14.39 | $13.95 | $14.09 | $14.02 | 7,080,626 |
| 2021-02-09 | $14.29 | $14.32 | $13.79 | $13.87 | $13.80 | 5,921,678 |
| 2021-02-08 | $14.19 | $14.31 | $13.94 | $14.30 | $14.22 | 5,610,623 |
| 2021-02-05 | $14.22 | $14.42 | $14.04 | $14.20 | $14.12 | 3,557,303 |
| 2021-02-04 | $14.32 | $14.43 | $13.85 | $14.13 | $14.06 | 12,196,323 |
| 2021-02-03 | $14.17 | $14.29 | $14.07 | $14.19 | $14.11 | 7,353,967 |
| 2021-02-02 | $13.74 | $14.26 | $13.64 | $14.19 | $14.11 | 6,508,173 |
| 2021-02-01 | $13.66 | $13.72 | $13.43 | $13.64 | $13.57 | 6,914,366 |
| 2021-01-29 | $14.12 | $14.24 | $13.39 | $13.55 | $13.48 | 8,067,751 |
| 2021-01-28 | $13.76 | $14.78 | $13.61 | $14.25 | $14.17 | 13,350,124 |
| 2021-01-27 | $13.37 | $13.90 | $13.16 | $13.60 | $13.52 | 18,309,560 |
| 2021-01-26 | $14.08 | $14.11 | $13.47 | $13.50 | $13.43 | 9,621,966 |
| 2021-01-25 | $14.30 | $14.32 | $13.88 | $13.89 | $13.82 | 9,169,378 |
| 2021-01-22 | $14.50 | $14.50 | $14.22 | $14.42 | $14.34 | 8,364,907 |
| 2021-01-21 | $14.61 | $15.02 | $14.61 | $14.64 | $14.56 | 4,721,391 |
| 2021-01-20 | $14.36 | $15.19 | $14.36 | $14.95 | $14.87 | 7,293,395 |
| 2021-01-19 | $14.82 | $14.87 | $14.42 | $14.76 | $14.68 | 4,673,326 |
| 2021-01-15 | $14.78 | $14.82 | $14.35 | $14.69 | $14.61 | 5,139,275 |
| 2021-01-14 | $14.81 | $15.27 | $14.80 | $15.01 | $14.93 | 8,988,788 |
| 2021-01-13 | $14.59 | $14.86 | $14.58 | $14.75 | $14.67 | 6,967,404 |
| 2021-01-12 | $14.24 | $14.65 | $14.22 | $14.59 | $14.51 | 6,920,798 |
| 2021-01-11 | $14.53 | $14.61 | $14.20 | $14.37 | $14.29 | 6,084,961 |
| 2021-01-08 | $14.81 | $14.93 | $14.61 | $14.72 | $14.64 | 4,023,028 |
| 2021-01-07 | $14.83 | $14.96 | $14.64 | $14.68 | $14.60 | 8,853,557 |
| 2021-01-06 | $14.27 | $14.96 | $14.16 | $14.75 | $14.67 | 6,569,923 |
| 2021-01-05 | $14.13 | $14.26 | $13.93 | $13.95 | $13.88 | 10,783,496 |
| 2021-01-04 | $14.72 | $14.84 | $14.01 | $14.15 | $14.07 | 9,386,273 |
| 2020-12-31 | $14.63 | $14.69 | $14.35 | $14.63 | $14.55 | 3,835,473 |
| 2020-12-30 | $14.36 | $14.83 | $14.36 | $14.60 | $14.52 | 4,590,057 |
| 2020-12-29 | $14.48 | $14.72 | $14.33 | $14.35 | $14.27 | 2,967,618 |
| 2020-12-28 | $14.30 | $14.63 | $14.21 | $14.56 | $14.48 | 4,873,381 |
| 2020-12-24 | $14.05 | $14.20 | $13.88 | $14.20 | $14.12 | 2,138,581 |
| 2020-12-23 | $13.77 | $14.09 | $13.70 | $14.04 | $13.97 | 5,076,997 |
| 2020-12-22 | $13.75 | $13.76 | $13.51 | $13.62 | $13.55 | 5,607,953 |
| 2020-12-21 | $13.86 | $14.17 | $13.62 | $13.77 | $13.70 | 9,606,013 |
| 2020-12-18 | $14.19 | $14.24 | $13.93 | $14.09 | $14.02 | 14,884,775 |
| 2020-12-17 | $14.50 | $14.55 | $13.97 | $14.29 | $14.21 | 8,227,849 |
| 2020-12-16 | $14.46 | $14.59 | $14.23 | $14.42 | $14.34 | 6,491,054 |
| 2020-12-15 | $14.42 | $14.53 | $13.99 | $14.51 | $14.43 | 8,454,052 |
| 2020-12-14 | $14.67 | $14.83 | $14.02 | $14.03 | $13.96 | 8,397,717 |
| 2020-12-11 | $14.72 | $14.85 | $14.44 | $14.51 | $14.43 | 7,047,288 |
| 2020-12-10 | $14.43 | $14.97 | $14.40 | $14.83 | $14.75 | 8,860,426 |
| 2020-12-09 | $15.37 | $15.37 | $15.00 | $15.18 | $15.10 | 8,867,594 |
| 2020-12-08 | $15.12 | $15.29 | $14.92 | $15.14 | $15.06 | 4,999,957 |
| 2020-12-07 | $15.48 | $15.58 | $15.03 | $15.17 | $15.09 | 4,653,242 |
| 2020-12-04 | $15.25 | $15.74 | $15.17 | $15.65 | $15.57 | 8,237,173 |
| 2020-12-03 | $15.18 | $15.24 | $14.83 | $15.11 | $15.03 | 8,738,810 |
| 2020-12-02 | $14.08 | $14.95 | $14.08 | $14.90 | $14.82 | 8,618,617 |
| 2020-12-01 | $14.40 | $14.58 | $14.31 | $14.51 | $14.43 | 7,752,025 |
| 2020-11-30 | $14.57 | $14.57 | $13.99 | $14.03 | $13.96 | 17,143,833 |
| 2020-11-27 | $14.52 | $14.74 | $14.38 | $14.62 | $14.54 | 2,966,588 |
| 2020-11-25 | $14.51 | $14.79 | $14.34 | $14.73 | $14.65 | 6,752,028 |
| 2020-11-24 | $15.09 | $15.17 | $14.73 | $14.83 | $14.75 | 14,149,634 |
| 2020-11-23 | $14.39 | $14.91 | $14.18 | $14.71 | $14.63 | 14,211,174 |
| 2020-11-20 | $14.48 | $14.48 | $13.99 | $14.15 | $14.07 | 8,092,566 |
| 2020-11-19 | $13.97 | $14.50 | $13.55 | $14.45 | $14.37 | 14,974,009 |
| 2020-11-18 | $14.09 | $14.45 | $13.80 | $14.15 | $14.07 | 11,022,878 |
| 2020-11-17 | $13.43 | $14.18 | $13.15 | $14.14 | $14.06 | 18,593,394 |
| 2020-11-16 | $14.00 | $14.04 | $13.39 | $13.73 | $13.65 | 18,235,327 |
| 2020-11-13 | $12.32 | $13.29 | $12.27 | $13.25 | $13.18 | 14,809,637 |
| 2020-11-12 | $12.66 | $12.75 | $12.05 | $12.21 | $12.15 | 11,849,176 |
| 2020-11-11 | $13.18 | $13.37 | $12.67 | $12.82 | $12.75 | 9,616,290 |
| 2020-11-10 | $13.59 | $13.77 | $13.24 | $13.38 | $13.31 | 16,846,450 |
| 2020-11-09 | $13.00 | $14.98 | $12.76 | $13.64 | $13.57 | 29,635,504 |
| 2020-11-06 | $10.94 | $11.05 | $10.41 | $10.49 | $10.43 | 12,549,815 |
| 2020-11-05 | $11.02 | $11.30 | $10.86 | $10.93 | $10.87 | 9,666,754 |
| 2020-11-04 | $11.50 | $11.50 | $10.87 | $10.99 | $10.93 | 15,840,512 |
| 2020-11-03 | $11.17 | $11.50 | $11.07 | $11.38 | $11.32 | 14,687,709 |
| 2020-11-02 | $10.58 | $10.97 | $10.39 | $10.94 | $10.88 | 13,349,971 |
| 2020-10-30 | $10.47 | $10.65 | $10.28 | $10.48 | $10.42 | 11,023,552 |
| 2020-10-29 | $10.40 | $10.60 | $10.28 | $10.52 | $10.46 | 9,517,648 |
| 2020-10-28 | $10.62 | $10.73 | $10.37 | $10.45 | $10.39 | 7,829,330 |
| 2020-10-27 | $11.12 | $11.16 | $10.85 | $10.86 | $10.80 | 6,153,330 |
| 2020-10-26 | $11.48 | $11.63 | $11.02 | $11.19 | $11.13 | 6,897,985 |
| 2020-10-23 | $11.57 | $11.79 | $11.50 | $11.64 | $11.58 | 5,959,471 |
| 2020-10-22 | $11.08 | $11.56 | $11.06 | $11.48 | $11.42 | 6,363,265 |
| 2020-10-21 | $11.14 | $11.14 | $10.63 | $11.04 | $10.98 | 6,090,452 |
| 2020-10-20 | $10.81 | $10.95 | $10.70 | $10.78 | $10.72 | 5,409,161 |
| 2020-10-19 | $10.84 | $10.95 | $10.65 | $10.67 | $10.61 | 5,680,625 |
| 2020-10-16 | $11.01 | $11.08 | $10.77 | $10.95 | $10.89 | 4,439,757 |
| 2020-10-15 | $10.84 | $11.07 | $10.68 | $11.02 | $10.96 | 6,790,235 |
| 2020-10-14 | $11.16 | $11.27 | $10.95 | $10.95 | $10.89 | 5,494,212 |
| 2020-10-13 | $11.56 | $11.56 | $11.13 | $11.17 | $11.11 | 9,583,402 |
| 2020-10-12 | $11.58 | $11.63 | $11.37 | $11.49 | $11.43 | 9,384,416 |
| 2020-10-09 | $11.94 | $11.98 | $11.52 | $11.58 | $11.52 | 7,935,048 |
| 2020-10-08 | $11.76 | $11.88 | $11.60 | $11.85 | $11.79 | 10,669,936 |
| 2020-10-07 | $11.38 | $11.67 | $11.37 | $11.61 | $11.55 | 10,167,941 |
| 2020-10-06 | $11.50 | $11.66 | $11.27 | $11.30 | $11.24 | 10,008,091 |
| 2020-10-05 | $11.39 | $11.47 | $11.16 | $11.38 | $11.32 | 5,893,252 |
| 2020-10-02 | $10.74 | $11.33 | $10.71 | $11.29 | $11.23 | 6,346,419 |
| 2020-10-01 | $10.88 | $11.16 | $10.78 | $11.14 | $11.08 | 10,430,136 |
| 2020-09-30 | $10.74 | $11.09 | $10.63 | $10.79 | $10.73 | 8,872,715 |
| 2020-09-29 | $10.30 | $10.79 | $10.30 | $10.73 | $10.67 | 6,901,775 |
| 2020-09-28 | $10.89 | $11.13 | $10.84 | $10.93 | $10.87 | 6,413,360 |
| 2020-09-25 | $10.11 | $10.70 | $10.11 | $10.64 | $10.58 | 7,459,442 |
| 2020-09-24 | $10.18 | $10.37 | $10.04 | $10.19 | $10.14 | 8,598,070 |
| 2020-09-23 | $10.37 | $10.69 | $10.20 | $10.24 | $10.19 | 9,956,898 |
| 2020-09-22 | $10.53 | $10.62 | $10.34 | $10.40 | $10.34 | 9,711,826 |
| 2020-09-21 | $10.92 | $10.92 | $10.37 | $10.49 | $10.43 | 12,074,207 |
| 2020-09-18 | $11.59 | $11.60 | $11.13 | $11.15 | $11.09 | 13,427,986 |
| 2020-09-17 | $11.86 | $11.91 | $11.55 | $11.65 | $11.59 | 8,687,226 |
| 2020-09-16 | $12.12 | $12.19 | $11.78 | $12.06 | $12.00 | 11,202,344 |
| 2020-09-15 | $11.88 | $12.25 | $11.84 | $12.02 | $11.96 | 14,812,094 |
| 2020-09-14 | $11.26 | $11.93 | $11.21 | $11.92 | $11.86 | 10,404,530 |
| 2020-09-11 | $11.42 | $11.43 | $10.89 | $11.13 | $11.07 | 7,320,783 |
| 2020-09-10 | $11.68 | $11.87 | $11.38 | $11.40 | $11.34 | 10,075,102 |
| 2020-09-09 | $11.70 | $11.72 | $11.47 | $11.65 | $11.59 | 11,963,755 |
| 2020-09-08 | $11.79 | $11.87 | $11.46 | $11.64 | $11.58 | 8,658,590 |
| 2020-09-04 | $11.75 | $12.00 | $11.68 | $11.94 | $11.88 | 7,350,739 |
| 2020-09-03 | $11.51 | $11.83 | $11.45 | $11.57 | $11.51 | 7,166,259 |
| 2020-09-02 | $11.26 | $11.42 | $11.15 | $11.42 | $11.36 | 5,374,305 |
| 2020-09-01 | $11.08 | $11.38 | $10.97 | $11.28 | $11.22 | 7,919,352 |
| 2020-08-31 | $11.64 | $11.66 | $11.23 | $11.23 | $11.17 | 8,119,358 |
| 2020-08-28 | $11.46 | $11.72 | $11.29 | $11.69 | $11.63 | 5,823,668 |
| 2020-08-27 | $11.04 | $11.42 | $11.00 | $11.33 | $11.27 | 6,192,967 |
| 2020-08-26 | $11.23 | $11.27 | $11.00 | $11.01 | $10.95 | 5,328,142 |
| 2020-08-25 | $11.21 | $11.40 | $11.10 | $11.30 | $11.24 | 6,870,148 |
| 2020-08-24 | $10.65 | $11.10 | $10.52 | $11.09 | $11.03 | 5,954,699 |
| 2020-08-21 | $10.77 | $10.84 | $10.54 | $10.60 | $10.54 | 6,159,648 |
| 2020-08-20 | $10.69 | $10.89 | $10.62 | $10.74 | $10.68 | 6,061,764 |
| 2020-08-19 | $10.73 | $10.95 | $10.66 | $10.79 | $10.73 | 4,909,339 |
| 2020-08-18 | $10.87 | $10.94 | $10.66 | $10.78 | $10.72 | 8,166,646 |
| 2020-08-17 | $11.27 | $11.30 | $10.67 | $10.89 | $10.83 | 10,183,479 |
| 2020-08-14 | $11.20 | $11.42 | $11.17 | $11.25 | $11.19 | 6,201,553 |
| 2020-08-13 | $11.49 | $11.71 | $11.23 | $11.27 | $11.21 | 6,140,765 |
| 2020-08-12 | $11.79 | $11.86 | $11.38 | $11.57 | $11.51 | 8,261,230 |
| 2020-08-11 | $12.24 | $12.49 | $11.61 | $11.67 | $11.61 | 9,951,114 |
| 2020-08-10 | $11.60 | $11.95 | $11.53 | $11.88 | $11.82 | 9,891,227 |
| 2020-08-07 | $10.67 | $11.53 | $10.62 | $11.50 | $11.44 | 13,942,319 |
| 2020-08-06 | $10.79 | $10.95 | $10.68 | $10.76 | $10.70 | 8,427,370 |
| 2020-08-05 | $11.06 | $11.10 | $10.76 | $10.89 | $10.83 | 8,643,483 |
| 2020-08-04 | $10.23 | $11.47 | $10.20 | $10.91 | $10.85 | 34,284,661 |
| 2020-08-03 | $10.67 | $10.67 | $10.30 | $10.31 | $10.26 | 9,115,273 |
| 2020-07-31 | $10.76 | $10.86 | $10.25 | $10.78 | $10.72 | 18,973,378 |
| 2020-07-30 | $10.78 | $10.89 | $10.61 | $10.84 | $10.78 | 11,190,337 |
| 2020-07-29 | $10.77 | $11.04 | $10.54 | $11.02 | $10.96 | 9,742,579 |
| 2020-07-28 | $10.28 | $10.64 | $10.26 | $10.52 | $10.46 | 7,402,011 |
| 2020-07-27 | $10.50 | $10.51 | $10.15 | $10.32 | $10.27 | 11,145,523 |
| 2020-07-24 | $10.50 | $10.63 | $10.32 | $10.50 | $10.44 | 9,623,156 |
| 2020-07-23 | $10.73 | $10.81 | $10.54 | $10.73 | $10.67 | 9,055,842 |
| 2020-07-22 | $10.75 | $10.90 | $10.65 | $10.87 | $10.81 | 8,421,331 |
| 2020-07-21 | $10.75 | $10.98 | $10.70 | $10.89 | $10.83 | 7,559,226 |
| 2020-07-20 | $10.94 | $10.97 | $10.60 | $10.60 | $10.54 | 9,089,236 |
| 2020-07-17 | $11.26 | $11.35 | $10.99 | $11.01 | $10.95 | 7,911,843 |
| 2020-07-16 | $11.33 | $11.42 | $11.20 | $11.25 | $11.19 | 8,294,955 |
| 2020-07-15 | $11.06 | $11.64 | $11.04 | $11.62 | $11.56 | 12,484,175 |
| 2020-07-14 | $10.70 | $10.82 | $10.50 | $10.61 | $10.55 | 6,069,407 |
| 2020-07-13 | $10.96 | $11.11 | $10.66 | $10.82 | $10.76 | 8,339,019 |
| 2020-07-10 | $10.46 | $10.87 | $10.42 | $10.84 | $10.78 | 9,987,172 |
| 2020-07-09 | $10.68 | $10.75 | $10.39 | $10.51 | $10.45 | 9,463,687 |
| 2020-07-08 | $10.80 | $10.83 | $10.60 | $10.73 | $10.67 | 12,046,647 |
| 2020-07-07 | $11.02 | $11.04 | $10.61 | $10.84 | $10.78 | 13,258,590 |
| 2020-07-06 | $11.24 | $11.45 | $10.96 | $11.21 | $11.15 | 9,223,747 |
| 2020-07-02 | $11.20 | $11.38 | $10.84 | $10.95 | $10.89 | 7,231,208 |
| 2020-07-01 | $10.90 | $11.51 | $10.86 | $10.89 | $10.83 | 17,426,722 |
| 2020-06-30 | $10.97 | $11.19 | $10.66 | $10.79 | $10.73 | 25,473,208 |
| 2020-06-29 | $10.73 | $11.04 | $10.58 | $10.96 | $10.90 | 12,777,151 |
| 2020-06-26 | $10.74 | $10.82 | $10.55 | $10.74 | $10.68 | 19,299,183 |
| 2020-06-25 | $10.78 | $10.93 | $10.54 | $10.86 | $10.80 | 13,428,736 |
| 2020-06-24 | $10.97 | $11.01 | $10.49 | $10.98 | $10.92 | 14,070,441 |
| 2020-06-23 | $11.47 | $11.53 | $11.18 | $11.24 | $11.18 | 16,632,554 |
| 2020-06-22 | $11.52 | $11.52 | $11.06 | $11.29 | $11.23 | 15,073,573 |
| 2020-06-19 | $12.36 | $12.38 | $11.49 | $11.67 | $11.61 | 24,739,925 |
| 2020-06-18 | $12.10 | $12.45 | $12.04 | $12.20 | $12.14 | 20,923,685 |
| 2020-06-17 | $12.87 | $12.89 | $12.17 | $12.31 | $12.24 | 15,858,605 |
| 2020-06-16 | $13.17 | $13.23 | $12.25 | $12.81 | $12.74 | 14,222,018 |
| 2020-06-15 | $12.00 | $12.66 | $11.90 | $12.45 | $12.38 | 13,214,157 |
| 2020-06-12 | $12.82 | $12.97 | $12.16 | $12.64 | $12.57 | 8,148,301 |
| 2020-06-11 | $12.06 | $12.65 | $11.86 | $12.17 | $12.11 | 12,040,794 |
| 2020-06-10 | $14.26 | $14.29 | $13.09 | $13.29 | $13.22 | 19,951,821 |
| 2020-06-09 | $14.24 | $14.58 | $13.98 | $14.45 | $14.37 | 11,883,534 |
| 2020-06-08 | $14.48 | $14.95 | $14.47 | $14.82 | $14.74 | 13,986,887 |
| 2020-06-05 | $14.16 | $14.64 | $13.86 | $14.01 | $13.94 | 27,611,400 |
| 2020-06-04 | $12.57 | $13.25 | $12.43 | $13.06 | $12.99 | 20,934,811 |
| 2020-06-03 | $12.50 | $12.90 | $12.38 | $12.61 | $12.54 | 12,064,097 |
| 2020-06-02 | $12.43 | $12.60 | $12.23 | $12.28 | $12.21 | 12,923,214 |
| 2020-06-01 | $11.86 | $12.40 | $11.81 | $12.25 | $12.19 | 11,424,704 |
| 2020-05-29 | $11.81 | $12.15 | $11.54 | $11.94 | $11.88 | 17,952,656 |
| 2020-05-28 | $12.64 | $12.71 | $11.88 | $12.03 | $11.97 | 13,982,587 |
| 2020-05-27 | $12.57 | $12.83 | $12.27 | $12.52 | $12.45 | 19,369,731 |
| 2020-05-26 | $12.22 | $12.22 | $11.86 | $12.17 | $12.11 | 15,908,971 |
| 2020-05-22 | $11.43 | $11.56 | $10.94 | $11.23 | $11.17 | 8,159,478 |
| 2020-05-21 | $11.39 | $11.67 | $11.33 | $11.43 | $11.37 | 10,680,942 |
| 2020-05-20 | $11.71 | $11.77 | $11.40 | $11.54 | $11.48 | 12,415,732 |
| 2020-05-19 | $11.64 | $12.00 | $11.36 | $11.55 | $11.49 | 10,976,893 |
| 2020-05-18 | $10.63 | $11.93 | $10.59 | $11.78 | $11.72 | 27,957,713 |
| 2020-05-15 | $9.88 | $10.11 | $9.55 | $10.06 | $10.01 | 17,502,603 |
| 2020-05-14 | $9.13 | $10.05 | $9.06 | $10.04 | $9.99 | 13,458,904 |
| 2020-05-13 | $9.68 | $9.76 | $9.36 | $9.45 | $9.40 | 20,341,405 |
| 2020-05-12 | $10.19 | $10.44 | $9.82 | $9.83 | $9.78 | 13,440,181 |
| 2020-05-11 | $10.78 | $10.91 | $10.14 | $10.17 | $10.12 | 15,165,550 |
| 2020-05-08 | $11.25 | $11.28 | $10.72 | $11.06 | $11.00 | 9,927,062 |
| 2020-05-07 | $10.74 | $11.27 | $10.74 | $11.05 | $10.99 | 9,037,701 |
| 2020-05-06 | $11.05 | $11.20 | $10.51 | $10.53 | $10.47 | 10,132,356 |
| 2020-05-05 | $11.35 | $11.55 | $10.92 | $10.97 | $10.91 | 11,238,427 |
| 2020-05-04 | $11.20 | $11.41 | $10.92 | $11.11 | $11.05 | 9,934,946 |
| 2020-05-01 | $11.86 | $11.99 | $11.34 | $11.44 | $11.38 | 8,247,311 |
| 2020-04-30 | $12.33 | $12.47 | $11.89 | $12.31 | $12.24 | 12,007,967 |
| 2020-04-29 | $12.13 | $12.79 | $11.98 | $12.57 | $12.50 | 24,373,508 |
| 2020-04-28 | $11.92 | $12.01 | $11.54 | $11.69 | $11.63 | 11,852,773 |
| 2020-04-27 | $11.26 | $11.79 | $11.08 | $11.57 | $11.51 | 7,854,528 |
| 2020-04-24 | $11.18 | $11.36 | $10.81 | $11.10 | $11.04 | 10,370,308 |
| 2020-04-23 | $11.01 | $11.06 | $10.63 | $10.81 | $10.75 | 7,611,673 |
| 2020-04-22 | $10.84 | $11.06 | $10.47 | $10.62 | $10.56 | 6,093,509 |
| 2020-04-21 | $10.39 | $10.84 | $10.35 | $10.56 | $10.50 | 10,045,207 |
| 2020-04-20 | $11.06 | $11.32 | $10.80 | $10.80 | $10.74 | 11,317,979 |
| 2020-04-17 | $11.45 | $11.63 | $11.25 | $11.37 | $11.31 | 15,377,183 |
| 2020-04-16 | $11.20 | $11.34 | $10.77 | $11.00 | $10.94 | 12,586,807 |
| 2020-04-15 | $10.90 | $11.33 | $10.57 | $11.27 | $11.21 | 13,702,356 |
| 2020-04-14 | $11.76 | $11.91 | $11.31 | $11.44 | $11.38 | 12,584,994 |
| 2020-04-13 | $11.92 | $11.94 | $11.20 | $11.41 | $11.35 | 8,545,911 |
| 2020-04-09 | $11.82 | $12.30 | $11.50 | $11.91 | $11.85 | 11,532,141 |
| 2020-04-08 | $10.90 | $11.39 | $10.66 | $11.26 | $11.20 | 10,420,033 |
| 2020-04-07 | $11.35 | $11.54 | $10.54 | $10.69 | $10.63 | 10,877,861 |
| 2020-04-06 | $9.90 | $10.54 | $9.67 | $10.42 | $10.36 | 12,677,236 |
| 2020-04-03 | $9.41 | $9.70 | $8.83 | $9.06 | $9.01 | 11,869,177 |
| 2020-04-02 | $10.11 | $10.47 | $9.38 | $9.55 | $9.50 | 12,895,763 |
| 2020-04-01 | $10.26 | $10.39 | $10.04 | $10.28 | $10.23 | 12,319,057 |
| 2020-03-31 | $11.38 | $11.54 | $10.63 | $11.04 | $10.98 | 12,147,244 |
| 2020-03-30 | $11.37 | $11.48 | $10.41 | $11.42 | $11.36 | 13,638,652 |
| 2020-03-27 | $11.79 | $11.81 | $10.81 | $11.28 | $11.03 | 12,526,436 |
| 2020-03-26 | $12.35 | $13.78 | $11.99 | $12.46 | $12.18 | 16,527,366 |
| 2020-03-25 | $11.35 | $12.44 | $10.56 | $12.14 | $11.87 | 18,291,795 |
| 2020-03-24 | $11.43 | $12.15 | $10.31 | $11.11 | $10.86 | 20,507,481 |
| 2020-03-23 | $10.54 | $11.32 | $10.25 | $10.68 | $10.44 | 24,826,034 |
| 2020-03-20 | $10.56 | $11.51 | $9.75 | $10.64 | $10.40 | 32,067,402 |
| 2020-03-19 | $9.17 | $10.89 | $8.73 | $10.35 | $10.12 | 32,838,034 |
| 2020-03-18 | $9.31 | $10.28 | $8.26 | $9.31 | $9.10 | 23,909,218 |
| 2020-03-17 | $9.77 | $10.07 | $7.86 | $10.07 | $9.84 | 30,035,047 |
| 2020-03-16 | $10.15 | $10.23 | $8.98 | $9.62 | $9.40 | 22,636,175 |
| 2020-03-13 | $11.12 | $11.42 | $9.73 | $11.41 | $11.15 | 27,175,318 |
| 2020-03-12 | $10.50 | $10.99 | $9.95 | $10.51 | $10.27 | 19,298,537 |
| 2020-03-11 | $12.25 | $12.28 | $11.44 | $11.55 | $11.29 | 15,610,712 |
| 2020-03-10 | $12.62 | $13.06 | $11.98 | $12.62 | $12.34 | 11,289,981 |
| 2020-03-09 | $12.48 | $13.05 | $11.92 | $12.07 | $11.80 | 9,909,393 |
| 2020-03-06 | $12.68 | $13.62 | $12.57 | $13.46 | $13.16 | 19,245,951 |
| 2020-03-05 | $13.91 | $13.91 | $13.03 | $13.15 | $12.86 | 19,704,616 |
| 2020-03-04 | $14.42 | $14.44 | $13.88 | $14.27 | $13.95 | 14,889,427 |
| 2020-03-03 | $14.93 | $15.11 | $14.08 | $14.17 | $13.85 | 12,121,890 |
| 2020-03-02 | $14.58 | $14.99 | $14.06 | $14.97 | $14.63 | 10,917,479 |
| 2020-02-28 | $14.41 | $14.91 | $14.32 | $14.48 | $14.16 | 20,376,848 |
| 2020-02-27 | $14.55 | $15.42 | $14.29 | $14.78 | $14.45 | 18,896,499 |
| 2020-02-26 | $15.47 | $15.56 | $14.89 | $14.89 | $14.56 | 14,437,415 |
| 2020-02-25 | $16.51 | $16.51 | $15.39 | $15.39 | $15.04 | 14,476,735 |
| 2020-02-24 | $16.94 | $16.96 | $16.31 | $16.43 | $16.06 | 10,316,732 |
| 2020-02-21 | $17.10 | $17.40 | $16.96 | $17.38 | $16.99 | 8,200,499 |
| 2020-02-20 | $17.33 | $17.33 | $16.68 | $17.18 | $16.79 | 10,585,886 |
| 2020-02-19 | $16.90 | $16.98 | $16.70 | $16.71 | $16.34 | 10,452,611 |
| 2020-02-18 | $16.82 | $16.98 | $16.74 | $16.85 | $16.47 | 8,527,771 |
| 2020-02-14 | $16.92 | $16.97 | $16.83 | $16.91 | $16.53 | 4,977,992 |
| 2020-02-13 | $16.97 | $17.06 | $16.86 | $16.87 | $16.49 | 5,235,867 |
| 2020-02-12 | $17.03 | $17.27 | $17.00 | $17.09 | $16.71 | 6,454,922 |
| 2020-02-11 | $16.84 | $16.95 | $16.80 | $16.93 | $16.55 | 5,499,008 |
| 2020-02-10 | $16.70 | $16.79 | $16.56 | $16.69 | $16.32 | 4,414,741 |
| 2020-02-07 | $16.84 | $16.95 | $16.61 | $16.70 | $16.33 | 5,129,371 |
| 2020-02-06 | $17.20 | $17.22 | $16.92 | $17.00 | $16.62 | 5,160,574 |
| 2020-02-05 | $16.95 | $17.25 | $16.93 | $17.04 | $16.66 | 8,640,232 |
| 2020-02-04 | $16.55 | $17.02 | $16.55 | $16.84 | $16.46 | 10,785,797 |
| 2020-02-03 | $16.38 | $16.60 | $16.30 | $16.35 | $15.98 | 6,575,370 |
| 2020-01-31 | $16.49 | $16.53 | $16.27 | $16.34 | $15.97 | 9,191,879 |
| 2020-01-30 | $16.61 | $16.75 | $16.38 | $16.55 | $16.18 | 8,969,789 |
| 2020-01-29 | $16.95 | $17.05 | $16.77 | $16.77 | $16.39 | 9,201,378 |
| 2020-01-28 | $16.77 | $16.97 | $16.59 | $16.89 | $16.51 | 9,413,937 |
| 2020-01-27 | $16.65 | $16.78 | $16.50 | $16.66 | $16.29 | 8,908,938 |
| 2020-01-24 | $17.43 | $17.46 | $16.83 | $17.08 | $16.70 | 9,593,336 |
| 2020-01-23 | $17.48 | $17.52 | $17.27 | $17.45 | $17.06 | 7,150,366 |
| 2020-01-22 | $17.61 | $17.75 | $17.50 | $17.52 | $17.13 | 5,770,877 |
| 2020-01-21 | $17.83 | $17.83 | $17.49 | $17.59 | $17.20 | 12,637,339 |
| 2020-01-17 | $17.92 | $18.02 | $17.84 | $17.88 | $17.48 | 6,042,903 |
| 2020-01-16 | $17.73 | $17.90 | $17.71 | $17.88 | $17.48 | 4,561,448 |
| 2020-01-15 | $17.64 | $17.81 | $17.58 | $17.64 | $17.24 | 4,598,415 |
| 2020-01-14 | $17.69 | $17.72 | $17.53 | $17.68 | $17.28 | 4,737,794 |
| 2020-01-13 | $17.52 | $17.68 | $17.47 | $17.67 | $17.27 | 5,951,971 |
| 2020-01-10 | $17.44 | $17.55 | $17.32 | $17.52 | $17.13 | 7,675,018 |
| 2020-01-09 | $17.62 | $17.68 | $17.39 | $17.43 | $17.04 | 5,100,504 |
| 2020-01-08 | $17.54 | $17.79 | $17.51 | $17.64 | $17.24 | 8,460,635 |
| 2020-01-07 | $17.57 | $17.58 | $17.37 | $17.52 | $17.13 | 10,964,093 |
| 2020-01-06 | $17.93 | $17.93 | $17.53 | $17.57 | $17.18 | 6,037,557 |
| 2020-01-03 | $17.94 | $18.10 | $17.93 | $18.04 | $17.64 | 7,338,717 |
| 2020-01-02 | $18.65 | $18.66 | $18.13 | $18.23 | $17.82 | 8,615,576 |
| 2019-12-31 | $18.59 | $18.70 | $18.55 | $18.55 | $18.13 | 4,320,234 |
| 2019-12-30 | $18.64 | $18.71 | $18.58 | $18.63 | $18.21 | 2,812,967 |
| 2019-12-27 | $18.90 | $18.90 | $18.74 | $18.86 | $18.19 | 3,278,417 |
| 2019-12-26 | $18.75 | $18.83 | $18.67 | $18.82 | $18.15 | 2,642,244 |
| 2019-12-24 | $18.67 | $18.77 | $18.62 | $18.72 | $18.06 | 1,632,509 |
| 2019-12-23 | $18.72 | $18.74 | $18.58 | $18.70 | $18.04 | 3,397,426 |
| 2019-12-20 | $18.68 | $18.76 | $18.57 | $18.71 | $18.05 | 14,734,622 |
| 2019-12-19 | $18.50 | $18.67 | $18.41 | $18.64 | $17.98 | 7,860,466 |
| 2019-12-18 | $18.36 | $18.57 | $18.26 | $18.51 | $17.86 | 7,573,671 |
| 2019-12-17 | $18.34 | $18.36 | $18.16 | $18.34 | $17.69 | 12,707,098 |
| 2019-12-16 | $18.08 | $18.30 | $17.92 | $18.27 | $17.62 | 12,180,719 |
| 2019-12-13 | $17.91 | $18.00 | $17.75 | $17.95 | $17.32 | 11,489,495 |
| 2019-12-12 | $17.51 | $17.88 | $17.46 | $17.86 | $17.23 | 12,552,899 |
| 2019-12-11 | $17.94 | $18.01 | $17.77 | $17.91 | $17.28 | 5,984,682 |
| 2019-12-10 | $17.82 | $17.97 | $17.80 | $17.90 | $17.27 | 8,084,778 |
| 2019-12-09 | $17.94 | $18.04 | $17.84 | $17.95 | $17.32 | 6,663,198 |
| 2019-12-06 | $17.88 | $18.05 | $17.80 | $17.89 | $17.26 | 7,816,034 |
| 2019-12-05 | $17.66 | $17.75 | $17.55 | $17.72 | $17.09 | 8,237,176 |
| 2019-12-04 | $17.49 | $17.77 | $17.48 | $17.55 | $16.93 | 7,974,678 |
| 2019-12-03 | $17.37 | $17.63 | $17.30 | $17.54 | $16.92 | 8,414,967 |
| 2019-12-02 | $17.53 | $17.67 | $17.44 | $17.50 | $16.88 | 5,744,813 |
| 2019-11-29 | $17.70 | $17.70 | $17.47 | $17.49 | $16.87 | 3,448,415 |
| 2019-11-27 | $17.46 | $17.78 | $17.40 | $17.75 | $17.12 | 7,736,821 |
| 2019-11-26 | $17.21 | $17.49 | $17.13 | $17.48 | $16.86 | 10,804,839 |
| 2019-11-25 | $16.96 | $17.20 | $16.92 | $17.14 | $16.53 | 4,693,640 |
| 2019-11-22 | $16.83 | $17.07 | $16.72 | $16.91 | $16.31 | 5,481,791 |
| 2019-11-21 | $16.77 | $16.81 | $16.61 | $16.76 | $16.17 | 6,406,977 |
| 2019-11-20 | $17.09 | $17.11 | $16.79 | $16.85 | $16.25 | 12,232,935 |
| 2019-11-19 | $17.33 | $17.40 | $17.15 | $17.19 | $16.58 | 6,744,498 |
| 2019-11-18 | $17.15 | $17.31 | $17.04 | $17.22 | $16.61 | 7,176,162 |
| 2019-11-15 | $17.11 | $17.22 | $17.07 | $17.14 | $16.53 | 3,986,903 |
| 2019-11-14 | $16.85 | $17.07 | $16.80 | $17.06 | $16.46 | 5,657,447 |
| 2019-11-13 | $16.70 | $16.87 | $16.66 | $16.85 | $16.25 | 5,902,140 |
| 2019-11-12 | $16.97 | $17.15 | $16.78 | $16.79 | $16.20 | 6,381,520 |
| 2019-11-11 | $17.01 | $17.06 | $16.82 | $17.04 | $16.44 | 6,839,515 |
| 2019-11-08 | $16.90 | $17.20 | $16.77 | $17.17 | $16.56 | 8,328,537 |
| 2019-11-07 | $17.45 | $17.57 | $16.94 | $16.95 | $16.35 | 9,107,919 |
| 2019-11-06 | $17.49 | $17.92 | $17.32 | $17.43 | $16.81 | 12,001,784 |
| 2019-11-05 | $17.15 | $17.57 | $17.13 | $17.41 | $16.79 | 15,767,567 |
| 2019-11-04 | $16.85 | $17.18 | $16.81 | $17.13 | $16.52 | 5,774,056 |
| 2019-11-01 | $16.48 | $16.80 | $16.47 | $16.76 | $16.17 | 8,510,798 |
| 2019-10-31 | $16.63 | $16.66 | $16.35 | $16.39 | $15.81 | 7,046,019 |
| 2019-10-30 | $16.56 | $16.66 | $16.38 | $16.66 | $16.07 | 3,658,162 |
| 2019-10-29 | $16.65 | $16.82 | $16.59 | $16.61 | $16.02 | 4,700,578 |
| 2019-10-28 | $16.79 | $16.83 | $16.67 | $16.70 | $16.11 | 4,227,421 |
| 2019-10-25 | $16.66 | $16.73 | $16.58 | $16.68 | $16.09 | 3,780,436 |
| 2019-10-24 | $16.90 | $16.96 | $16.69 | $16.79 | $16.20 | 4,157,042 |
| 2019-10-23 | $16.81 | $16.92 | $16.73 | $16.85 | $16.25 | 7,111,509 |
| 2019-10-22 | $16.79 | $16.81 | $16.60 | $16.78 | $16.19 | 4,302,012 |
| 2019-10-21 | $16.52 | $16.81 | $16.49 | $16.80 | $16.21 | 5,120,497 |
| 2019-10-18 | $16.37 | $16.50 | $16.26 | $16.44 | $15.86 | 4,994,686 |
| 2019-10-17 | $16.42 | $16.50 | $16.28 | $16.42 | $15.84 | 4,753,963 |
| 2019-10-16 | $16.35 | $16.56 | $16.23 | $16.35 | $15.77 | 4,530,991 |
| 2019-10-15 | $16.38 | $16.56 | $16.30 | $16.41 | $15.83 | 4,844,241 |
| 2019-10-14 | $16.59 | $16.62 | $16.16 | $16.31 | $15.73 | 5,529,449 |
| 2019-10-11 | $16.69 | $17.05 | $16.63 | $16.66 | $16.07 | 8,320,782 |
| 2019-10-10 | $16.52 | $16.66 | $16.43 | $16.51 | $15.93 | 4,960,917 |
| 2019-10-09 | $16.53 | $16.60 | $16.36 | $16.43 | $15.85 | 6,882,874 |
| 2019-10-08 | $16.72 | $16.77 | $16.43 | $16.45 | $15.87 | 6,093,266 |
| 2019-10-07 | $16.61 | $16.93 | $16.56 | $16.80 | $16.21 | 7,594,866 |
| 2019-10-04 | $16.67 | $16.76 | $16.50 | $16.62 | $16.03 | 6,033,018 |
| 2019-10-03 | $16.55 | $16.71 | $16.32 | $16.65 | $16.06 | 8,623,926 |
| 2019-10-02 | $16.87 | $16.99 | $16.58 | $16.59 | $16.00 | 9,104,574 |
| 2019-10-01 | $17.37 | $17.39 | $16.97 | $16.98 | $16.38 | 5,150,408 |
| 2019-09-30 | $17.14 | $17.46 | $17.13 | $17.29 | $16.68 | 8,606,089 |
| 2019-09-27 | $16.80 | $17.11 | $16.72 | $17.11 | $16.50 | 9,951,974 |
| 2019-09-26 | $17.11 | $17.15 | $16.84 | $16.90 | $16.11 | 8,984,144 |
| 2019-09-25 | $17.13 | $17.24 | $17.05 | $17.06 | $16.27 | 9,790,760 |
| 2019-09-24 | $17.29 | $17.35 | $17.01 | $17.10 | $16.30 | 7,362,624 |
| 2019-09-23 | $17.04 | $17.36 | $17.04 | $17.22 | $16.42 | 5,433,217 |
| 2019-09-20 | $17.30 | $17.40 | $17.17 | $17.24 | $16.44 | 10,842,274 |
| 2019-09-19 | $17.33 | $17.44 | $17.22 | $17.27 | $16.47 | 4,273,786 |
| 2019-09-18 | $17.28 | $17.36 | $17.18 | $17.30 | $16.50 | 5,597,493 |
| 2019-09-17 | $17.38 | $17.41 | $17.21 | $17.25 | $16.45 | 7,306,583 |
| 2019-09-16 | $17.22 | $17.47 | $17.21 | $17.41 | $16.60 | 7,781,200 |
| 2019-09-13 | $17.21 | $17.47 | $17.20 | $17.32 | $16.51 | 8,476,417 |
| 2019-09-12 | $17.46 | $17.51 | $16.95 | $17.08 | $16.29 | 8,777,636 |
| 2019-09-11 | $17.50 | $17.59 | $17.21 | $17.42 | $16.61 | 6,886,861 |
| 2019-09-10 | $17.13 | $17.44 | $17.13 | $17.43 | $16.62 | 8,803,472 |
| 2019-09-09 | $16.68 | $17.14 | $16.59 | $17.14 | $16.34 | 6,115,761 |
| 2019-09-06 | $16.70 | $16.82 | $16.61 | $16.66 | $15.89 | 8,090,693 |
| 2019-09-05 | $16.43 | $16.74 | $16.37 | $16.72 | $15.94 | 14,782,911 |
| 2019-09-04 | $16.16 | $16.38 | $16.16 | $16.34 | $15.58 | 10,226,849 |
| 2019-09-03 | $15.91 | $16.04 | $15.82 | $16.03 | $15.28 | 5,787,826 |
| 2019-08-30 | $16.01 | $16.14 | $15.93 | $16.04 | $15.29 | 6,300,595 |
| 2019-08-29 | $15.94 | $16.20 | $15.94 | $15.98 | $15.24 | 5,923,963 |
| 2019-08-28 | $15.72 | $15.91 | $15.71 | $15.78 | $15.05 | 7,680,819 |
| 2019-08-27 | $15.84 | $15.94 | $15.69 | $15.74 | $15.01 | 6,957,982 |
| 2019-08-26 | $15.80 | $15.94 | $15.71 | $15.77 | $15.04 | 4,894,876 |
| 2019-08-23 | $16.02 | $16.08 | $15.65 | $15.69 | $14.96 | 8,621,640 |
| 2019-08-22 | $15.91 | $16.11 | $15.82 | $16.09 | $15.34 | 4,361,557 |
| 2019-08-21 | $16.09 | $16.09 | $15.87 | $15.94 | $15.20 | 5,716,573 |
| 2019-08-20 | $15.93 | $16.02 | $15.87 | $15.95 | $15.21 | 7,209,246 |
| 2019-08-19 | $16.04 | $16.06 | $15.95 | $15.99 | $15.25 | 4,918,996 |
| 2019-08-16 | $15.66 | $15.93 | $15.59 | $15.85 | $15.11 | 6,919,797 |
| 2019-08-15 | $15.80 | $15.87 | $15.51 | $15.60 | $14.87 | 10,447,156 |
| 2019-08-14 | $16.32 | $16.36 | $15.78 | $15.82 | $15.08 | 8,815,923 |
| 2019-08-13 | $16.26 | $16.60 | $16.23 | $16.50 | $15.73 | 5,152,985 |
| 2019-08-12 | $16.50 | $16.58 | $16.27 | $16.32 | $15.56 | 5,591,093 |
| 2019-08-09 | $16.75 | $16.95 | $16.48 | $16.64 | $15.87 | 11,904,431 |
| 2019-08-08 | $16.66 | $17.02 | $16.56 | $16.80 | $16.02 | 13,727,504 |
| 2019-08-07 | $16.48 | $16.79 | $16.04 | $16.62 | $15.85 | 11,041,793 |
| 2019-08-06 | $16.76 | $16.92 | $16.65 | $16.76 | $15.98 | 10,201,763 |
| 2019-08-05 | $16.93 | $17.06 | $16.36 | $16.60 | $15.83 | 10,118,823 |
| 2019-08-02 | $17.05 | $17.25 | $16.99 | $17.07 | $16.28 | 7,749,004 |
| 2019-08-01 | $17.43 | $17.43 | $17.06 | $17.06 | $16.27 | 9,884,044 |
| 2019-07-31 | $17.68 | $17.82 | $17.30 | $17.39 | $16.58 | 7,662,513 |
| 2019-07-30 | $17.43 | $17.70 | $17.42 | $17.68 | $16.86 | 4,439,536 |
| 2019-07-29 | $17.68 | $17.75 | $17.46 | $17.50 | $16.69 | 8,474,410 |
| 2019-07-26 | $17.73 | $17.82 | $17.59 | $17.61 | $16.79 | 4,757,423 |
| 2019-07-25 | $17.86 | $17.86 | $17.64 | $17.72 | $16.90 | 2,449,647 |
| 2019-07-24 | $17.83 | $17.91 | $17.71 | $17.85 | $17.02 | 2,795,977 |
| 2019-07-23 | $17.61 | $17.86 | $17.49 | $17.85 | $17.02 | 2,918,040 |
| 2019-07-22 | $17.59 | $17.70 | $17.44 | $17.47 | $16.66 | 4,317,703 |
| 2019-07-19 | $17.81 | $17.85 | $17.65 | $17.67 | $16.85 | 3,490,527 |
| 2019-07-18 | $17.86 | $17.95 | $17.68 | $17.80 | $16.97 | 3,555,728 |
| 2019-07-17 | $18.26 | $18.28 | $17.84 | $17.90 | $17.07 | 5,121,995 |
| 2019-07-16 | $18.12 | $18.30 | $17.92 | $18.30 | $17.45 | 4,015,881 |
| 2019-07-15 | $18.18 | $18.24 | $18.03 | $18.13 | $17.29 | 4,854,044 |
| 2019-07-12 | $18.20 | $18.32 | $18.13 | $18.20 | $17.35 | 4,605,936 |
| 2019-07-11 | $18.34 | $18.40 | $17.94 | $18.16 | $17.32 | 4,726,916 |
| 2019-07-10 | $18.25 | $18.35 | $18.06 | $18.34 | $17.49 | 7,969,451 |
| 2019-07-09 | $18.20 | $18.23 | $17.93 | $18.08 | $17.24 | 4,898,444 |
| 2019-07-08 | $18.35 | $18.41 | $18.24 | $18.34 | $17.49 | 3,959,308 |
| 2019-07-05 | $18.33 | $18.45 | $18.09 | $18.41 | $17.55 | 3,275,405 |
| 2019-07-03 | $18.28 | $18.48 | $18.27 | $18.46 | $17.60 | 2,427,030 |
| 2019-07-02 | $18.15 | $18.36 | $18.07 | $18.24 | $17.39 | 5,367,429 |
| 2019-07-01 | $18.36 | $18.51 | $18.01 | $18.17 | $17.32 | 8,333,619 |
| 2019-06-28 | $18.04 | $18.23 | $18.04 | $18.22 | $17.37 | 8,481,069 |
| 2019-06-27 | $17.77 | $18.02 | $17.66 | $18.01 | $17.17 | 5,004,719 |
| 2019-06-26 | $17.84 | $17.93 | $17.70 | $17.82 | $16.80 | 8,094,258 |
| 2019-06-25 | $18.01 | $18.18 | $17.80 | $17.80 | $16.79 | 7,950,244 |
| 2019-06-24 | $18.17 | $18.25 | $17.70 | $17.87 | $16.85 | 8,600,321 |
| 2019-06-21 | $18.59 | $18.59 | $18.17 | $18.17 | $17.13 | 13,464,850 |
| 2019-06-20 | $18.70 | $18.71 | $18.42 | $18.65 | $17.59 | 5,569,368 |
| 2019-06-19 | $18.65 | $18.67 | $18.29 | $18.47 | $17.42 | 7,335,700 |
| 2019-06-18 | $18.64 | $18.93 | $18.52 | $18.65 | $17.59 | 5,075,629 |
| 2019-06-17 | $18.34 | $18.63 | $18.31 | $18.54 | $17.48 | 5,773,235 |
| 2019-06-14 | $18.50 | $18.51 | $18.24 | $18.31 | $17.27 | 5,238,978 |
| 2019-06-13 | $18.43 | $18.55 | $18.36 | $18.54 | $17.48 | 4,896,909 |
| 2019-06-12 | $18.59 | $18.64 | $18.41 | $18.43 | $17.38 | 4,881,626 |
| 2019-06-11 | $18.60 | $18.67 | $18.41 | $18.58 | $17.52 | 4,406,674 |
| 2019-06-10 | $18.46 | $18.54 | $18.34 | $18.48 | $17.43 | 3,941,467 |
| 2019-06-07 | $18.21 | $18.43 | $18.15 | $18.34 | $17.29 | 7,116,740 |
| 2019-06-06 | $18.19 | $18.27 | $18.01 | $18.13 | $17.10 | 6,176,961 |
| 2019-06-05 | $18.26 | $18.39 | $17.97 | $18.21 | $17.17 | 10,673,708 |
| 2019-06-04 | $18.15 | $18.27 | $17.96 | $18.10 | $17.07 | 10,045,321 |
| 2019-06-03 | $18.14 | $18.17 | $17.82 | $18.05 | $17.02 | 9,246,600 |
| 2019-05-31 | $18.10 | $18.26 | $17.90 | $18.11 | $17.08 | 8,376,364 |
| 2019-05-30 | $18.62 | $18.78 | $18.38 | $18.40 | $17.35 | 8,239,789 |
| 2019-05-29 | $18.80 | $18.84 | $18.43 | $18.58 | $17.52 | 5,463,799 |
| 2019-05-28 | $19.32 | $19.34 | $18.88 | $18.88 | $17.80 | 6,955,794 |
| 2019-05-24 | $19.28 | $19.43 | $19.14 | $19.26 | $18.16 | 4,135,191 |
| 2019-05-23 | $18.93 | $19.18 | $18.80 | $19.14 | $18.05 | 6,009,515 |
| 2019-05-22 | $19.16 | $19.20 | $19.05 | $19.12 | $18.03 | 2,742,331 |
| 2019-05-21 | $19.09 | $19.23 | $18.96 | $19.18 | $18.09 | 5,289,599 |
| 2019-05-20 | $19.14 | $19.19 | $18.83 | $18.97 | $17.89 | 2,746,302 |
| 2019-05-17 | $19.17 | $19.36 | $19.12 | $19.18 | $18.09 | 4,522,883 |
| 2019-05-16 | $19.28 | $19.47 | $19.28 | $19.34 | $18.24 | 3,813,513 |
| 2019-05-15 | $18.89 | $19.41 | $18.89 | $19.28 | $18.18 | 4,250,927 |
| 2019-05-14 | $18.85 | $19.20 | $18.82 | $18.99 | $17.91 | 4,804,787 |
| 2019-05-13 | $18.86 | $18.99 | $18.67 | $18.83 | $17.76 | 6,669,372 |
| 2019-05-10 | $18.88 | $19.22 | $18.75 | $19.21 | $18.12 | 4,974,261 |
| 2019-05-09 | $18.91 | $19.23 | $18.91 | $19.01 | $17.93 | 10,631,889 |
| 2019-05-08 | $19.38 | $19.46 | $19.05 | $19.07 | $17.98 | 8,126,339 |
| 2019-05-07 | $19.69 | $19.81 | $19.20 | $19.36 | $18.26 | 8,058,575 |
| 2019-05-06 | $19.63 | $19.91 | $19.50 | $19.88 | $18.75 | 9,966,716 |
| 2019-05-03 | $19.67 | $19.91 | $19.60 | $19.88 | $18.75 | 6,314,584 |
| 2019-05-02 | $19.50 | $19.99 | $19.46 | $19.60 | $18.48 | 10,758,044 |
| 2019-05-01 | $19.32 | $19.61 | $19.30 | $19.48 | $18.37 | 15,027,882 |
| 2019-04-30 | $19.21 | $19.29 | $19.06 | $19.24 | $18.14 | 7,415,586 |
| 2019-04-29 | $19.20 | $19.54 | $19.19 | $19.23 | $18.13 | 9,877,273 |
| 2019-04-26 | $18.96 | $19.23 | $18.91 | $19.18 | $18.09 | 5,655,339 |
| 2019-04-25 | $18.83 | $19.04 | $18.62 | $18.90 | $17.82 | 8,154,879 |
| 2019-04-24 | $19.00 | $19.09 | $18.89 | $18.95 | $17.87 | 6,242,722 |
| 2019-04-23 | $18.74 | $19.02 | $18.66 | $18.92 | $17.84 | 5,829,499 |
| 2019-04-22 | $18.83 | $18.83 | $18.51 | $18.69 | $17.62 | 4,459,185 |
| 2019-04-18 | $18.79 | $19.00 | $18.73 | $18.90 | $17.82 | 5,204,581 |
| 2019-04-17 | $19.14 | $19.14 | $18.76 | $18.81 | $17.74 | 3,678,433 |
| 2019-04-16 | $19.05 | $19.09 | $18.85 | $19.00 | $17.92 | 5,528,803 |
| 2019-04-15 | $19.22 | $19.27 | $18.90 | $19.02 | $17.94 | 5,776,069 |
| 2019-04-12 | $19.14 | $19.24 | $18.89 | $19.22 | $18.12 | 4,817,713 |
| 2019-04-11 | $19.23 | $19.27 | $18.90 | $19.07 | $17.98 | 4,255,631 |
| 2019-04-10 | $19.00 | $19.20 | $18.99 | $19.16 | $18.07 | 8,473,911 |
| 2019-04-09 | $19.36 | $19.38 | $18.91 | $18.95 | $17.87 | 4,375,035 |
| 2019-04-08 | $19.30 | $19.42 | $19.24 | $19.39 | $18.29 | 4,844,011 |
| 2019-04-05 | $19.29 | $19.37 | $19.24 | $19.33 | $18.23 | 3,975,536 |
| 2019-04-04 | $19.28 | $19.33 | $19.09 | $19.25 | $18.15 | 4,770,494 |
| 2019-04-03 | $19.53 | $19.57 | $19.16 | $19.30 | $18.20 | 12,362,527 |
| 2019-04-02 | $19.34 | $19.49 | $19.20 | $19.44 | $18.33 | 8,707,988 |
| 2019-04-01 | $19.03 | $19.30 | $19.00 | $19.28 | $18.18 | 6,406,156 |
| 2019-03-29 | $19.03 | $19.11 | $18.85 | $18.90 | $17.82 | 6,376,131 |
| 2019-03-28 | $18.88 | $18.98 | $18.73 | $18.97 | $17.89 | 6,256,696 |
| 2019-03-27 | $19.08 | $19.16 | $18.80 | $19.00 | $17.73 | 8,444,453 |
| 2019-03-26 | $18.86 | $19.09 | $18.77 | $19.09 | $17.81 | 6,486,156 |
| 2019-03-25 | $18.80 | $18.87 | $18.51 | $18.70 | $17.45 | 5,983,055 |
| 2019-03-22 | $19.10 | $19.15 | $18.55 | $18.80 | $17.54 | 6,581,425 |
| 2019-03-21 | $19.05 | $19.35 | $18.95 | $19.15 | $17.87 | 7,758,057 |
| 2019-03-20 | $19.07 | $19.39 | $18.96 | $19.12 | $17.84 | 7,583,750 |
| 2019-03-19 | $19.26 | $19.34 | $19.03 | $19.09 | $17.81 | 4,267,364 |
| 2019-03-18 | $19.24 | $19.33 | $19.05 | $19.20 | $17.92 | 3,718,288 |
| 2019-03-15 | $19.20 | $19.28 | $19.10 | $19.16 | $17.88 | 7,253,983 |
| 2019-03-14 | $19.16 | $19.25 | $19.03 | $19.22 | $17.94 | 3,928,777 |
| 2019-03-13 | $19.25 | $19.42 | $19.13 | $19.17 | $17.89 | 4,896,013 |
| 2019-03-12 | $19.38 | $19.45 | $19.11 | $19.16 | $17.88 | 7,536,812 |
| 2019-03-11 | $19.41 | $19.63 | $19.20 | $19.44 | $18.14 | 4,663,943 |
| 2019-03-08 | $19.23 | $19.29 | $19.03 | $19.29 | $18.00 | 7,098,793 |
| 2019-03-07 | $19.76 | $19.76 | $19.34 | $19.38 | $18.08 | 5,341,440 |
| 2019-03-06 | $19.85 | $19.98 | $19.69 | $19.73 | $18.41 | 4,010,951 |
| 2019-03-05 | $19.80 | $19.92 | $19.64 | $19.84 | $18.51 | 4,520,874 |
| 2019-03-04 | $19.65 | $19.80 | $19.49 | $19.80 | $18.48 | 5,504,618 |
| 2019-03-01 | $19.71 | $19.74 | $19.29 | $19.55 | $18.24 | 6,661,682 |
| 2019-02-28 | $19.53 | $19.74 | $19.52 | $19.61 | $18.30 | 9,641,166 |
| 2019-02-27 | $19.59 | $19.73 | $19.40 | $19.50 | $18.20 | 6,602,341 |
| 2019-02-26 | $19.85 | $20.11 | $19.69 | $19.70 | $18.38 | 7,868,803 |
| 2019-02-25 | $20.26 | $20.35 | $19.78 | $19.80 | $18.48 | 8,389,201 |
| 2019-02-22 | $19.89 | $20.34 | $19.89 | $20.14 | $18.79 | 9,184,831 |
| 2019-02-21 | $19.69 | $20.00 | $19.61 | $19.79 | $18.47 | 10,887,824 |
| 2019-02-20 | $18.89 | $19.85 | $18.51 | $19.68 | $18.36 | 19,771,780 |
| 2019-02-19 | $18.65 | $18.76 | $18.49 | $18.52 | $17.28 | 9,573,264 |
| 2019-02-15 | $18.49 | $18.68 | $18.45 | $18.64 | $17.39 | 9,716,179 |
| 2019-02-14 | $18.33 | $18.45 | $18.20 | $18.34 | $17.11 | 5,461,663 |
| 2019-02-13 | $18.07 | $18.43 | $18.00 | $18.36 | $17.13 | 10,376,358 |
| 2019-02-12 | $18.09 | $18.09 | $17.84 | $17.98 | $16.78 | 10,732,284 |
| 2019-02-11 | $18.03 | $18.11 | $17.89 | $17.90 | $16.70 | 9,649,637 |
| 2019-02-08 | $18.03 | $18.16 | $17.83 | $17.97 | $16.77 | 6,581,099 |
| 2019-02-07 | $18.10 | $18.23 | $18.03 | $18.19 | $16.97 | 5,872,760 |
| 2019-02-06 | $18.31 | $18.34 | $18.17 | $18.21 | $16.99 | 4,229,612 |
| 2019-02-05 | $18.23 | $18.36 | $18.19 | $18.32 | $17.10 | 8,436,798 |
| 2019-02-04 | $17.96 | $18.22 | $17.85 | $18.22 | $17.00 | 4,794,543 |
| 2019-02-01 | $18.10 | $18.14 | $17.60 | $18.04 | $16.83 | 6,083,337 |
| 2019-01-31 | $18.13 | $18.25 | $17.97 | $18.06 | $16.85 | 11,906,332 |
| 2019-01-30 | $17.90 | $18.27 | $17.90 | $18.16 | $16.95 | 9,024,150 |
| 2019-01-29 | $17.67 | $18.00 | $17.67 | $17.89 | $16.69 | 7,194,064 |
| 2019-01-28 | $17.37 | $17.79 | $17.34 | $17.68 | $16.50 | 7,149,808 |
| 2019-01-25 | $17.36 | $17.55 | $17.26 | $17.49 | $16.32 | 6,828,908 |
| 2019-01-24 | $17.00 | $17.27 | $16.90 | $17.19 | $16.04 | 10,124,653 |
| 2019-01-23 | $17.28 | $17.37 | $16.88 | $17.05 | $15.91 | 7,586,960 |
| 2019-01-22 | $17.48 | $17.54 | $17.09 | $17.26 | $16.11 | 5,256,447 |
| 2019-01-18 | $17.58 | $17.73 | $17.36 | $17.52 | $16.35 | 7,070,295 |
| 2019-01-17 | $17.41 | $17.54 | $17.21 | $17.53 | $16.36 | 6,534,159 |
| 2019-01-16 | $17.44 | $17.71 | $17.37 | $17.47 | $16.30 | 7,218,663 |
| 2019-01-15 | $17.54 | $17.66 | $17.30 | $17.46 | $16.29 | 6,967,013 |
| 2019-01-14 | $17.65 | $17.67 | $17.41 | $17.50 | $16.33 | 6,773,579 |
| 2019-01-11 | $17.64 | $17.75 | $17.49 | $17.74 | $16.55 | 6,726,933 |
| 2019-01-10 | $17.46 | $17.86 | $17.35 | $17.68 | $16.50 | 5,978,261 |
| 2019-01-09 | $17.45 | $17.49 | $17.13 | $17.46 | $16.29 | 7,094,792 |
| 2019-01-08 | $17.13 | $17.43 | $17.09 | $17.40 | $16.24 | 7,861,404 |
| 2019-01-07 | $16.91 | $17.08 | $16.78 | $16.98 | $15.85 | 5,555,755 |
| 2019-01-04 | $16.57 | $16.97 | $16.54 | $16.87 | $15.74 | 5,968,709 |
| 2019-01-03 | $16.29 | $16.61 | $16.27 | $16.35 | $15.26 | 6,563,880 |
| 2019-01-02 | $16.44 | $16.48 | $16.21 | $16.39 | $15.29 | 5,120,257 |
| 2018-12-31 | $16.75 | $16.75 | $16.38 | $16.67 | $15.56 | 5,122,339 |
| 2018-12-28 | $16.73 | $17.05 | $16.52 | $16.68 | $15.57 | 7,185,301 |
| 2018-12-27 | $16.66 | $16.84 | $16.19 | $16.84 | $15.48 | 8,030,540 |
| 2018-12-26 | $15.98 | $16.84 | $15.98 | $16.84 | $15.48 | 6,894,208 |
| 2018-12-24 | $16.46 | $16.54 | $15.94 | $15.94 | $14.66 | 3,345,630 |
| 2018-12-21 | $16.66 | $16.92 | $16.42 | $16.54 | $15.21 | 13,773,505 |
| 2018-12-20 | $17.00 | $17.13 | $16.33 | $16.52 | $15.19 | 9,119,283 |
| 2018-12-19 | $17.58 | $18.03 | $17.19 | $17.22 | $15.83 | 8,105,085 |
| 2018-12-18 | $17.57 | $17.83 | $17.37 | $17.59 | $16.17 | 7,459,328 |
| 2018-12-17 | $17.78 | $17.93 | $17.26 | $17.32 | $15.92 | 6,524,487 |
| 2018-12-14 | $17.73 | $18.05 | $17.64 | $17.78 | $16.35 | 6,096,483 |
| 2018-12-13 | $17.86 | $17.98 | $17.65 | $17.78 | $16.35 | 6,183,609 |
| 2018-12-12 | $18.11 | $18.25 | $17.85 | $17.85 | $16.41 | 6,668,101 |
| 2018-12-11 | $18.29 | $18.42 | $17.96 | $17.97 | $16.52 | 4,566,560 |
| 2018-12-10 | $18.41 | $18.44 | $17.92 | $18.11 | $16.65 | 5,928,232 |
| 2018-12-07 | $18.81 | $18.86 | $18.39 | $18.39 | $16.91 | 6,344,341 |
| 2018-12-06 | $18.57 | $18.87 | $18.16 | $18.85 | $17.33 | 8,970,813 |
| 2018-12-04 | $19.33 | $19.36 | $18.71 | $18.72 | $17.21 | 5,512,346 |
| 2018-12-03 | $19.17 | $19.36 | $18.92 | $19.35 | $17.79 | 4,006,211 |
| 2018-11-30 | $19.34 | $19.34 | $18.77 | $19.00 | $17.47 | 8,226,993 |
| 2018-11-29 | $19.15 | $19.42 | $19.05 | $19.30 | $17.74 | 5,847,611 |
| 2018-11-28 | $19.13 | $19.21 | $18.83 | $19.21 | $17.66 | 5,678,822 |
| 2018-11-27 | $19.15 | $19.30 | $19.04 | $19.15 | $17.61 | 4,606,529 |
| 2018-11-26 | $19.12 | $19.27 | $19.04 | $19.17 | $17.62 | 4,260,153 |
| 2018-11-23 | $18.90 | $19.15 | $18.87 | $18.93 | $17.40 | 1,251,947 |
| 2018-11-21 | $19.20 | $19.34 | $19.04 | $19.04 | $17.51 | 3,400,388 |
| 2018-11-20 | $19.08 | $19.32 | $18.95 | $19.18 | $17.63 | 6,435,881 |
| 2018-11-19 | $19.22 | $19.22 | $18.99 | $19.15 | $17.61 | 6,701,593 |
| 2018-11-16 | $19.02 | $19.27 | $18.92 | $19.26 | $17.71 | 5,576,306 |
| 2018-11-15 | $18.66 | $19.10 | $18.51 | $19.05 | $17.51 | 7,225,620 |
| 2018-11-14 | $18.94 | $19.05 | $18.64 | $18.83 | $17.31 | 5,739,270 |
| 2018-11-13 | $18.89 | $19.11 | $18.82 | $18.84 | $17.32 | 5,904,527 |
| 2018-11-12 | $18.93 | $19.07 | $18.79 | $18.80 | $17.28 | 4,062,181 |
| 2018-11-09 | $18.92 | $19.09 | $18.76 | $18.90 | $17.38 | 4,944,520 |
| 2018-11-08 | $18.98 | $19.14 | $18.74 | $19.02 | $17.49 | 6,591,667 |
| 2018-11-07 | $18.45 | $19.00 | $18.45 | $18.99 | $17.46 | 7,432,700 |
| 2018-11-06 | $19.11 | $19.20 | $18.31 | $18.50 | $17.01 | 9,857,455 |
| 2018-11-05 | $18.73 | $19.48 | $18.73 | $19.25 | $17.70 | 7,139,812 |
| 2018-11-02 | $19.72 | $19.89 | $18.60 | $18.68 | $17.17 | 7,605,693 |
| 2018-11-01 | $19.12 | $19.42 | $18.89 | $19.33 | $17.77 | 8,604,967 |
| 2018-10-31 | $19.05 | $19.42 | $18.77 | $19.11 | $17.57 | 9,905,355 |
| 2018-10-30 | $18.75 | $19.07 | $18.63 | $18.97 | $17.44 | 8,289,996 |
| 2018-10-29 | $18.61 | $18.93 | $18.52 | $18.68 | $17.17 | 5,122,653 |
| 2018-10-26 | $18.55 | $18.66 | $18.11 | $18.43 | $16.94 | 8,467,760 |
| 2018-10-25 | $18.43 | $18.89 | $18.37 | $18.71 | $17.20 | 9,151,937 |
| 2018-10-24 | $18.74 | $18.77 | $18.32 | $18.35 | $16.87 | 9,249,780 |
| 2018-10-23 | $18.62 | $18.75 | $18.30 | $18.71 | $17.20 | 7,571,681 |
| 2018-10-22 | $19.15 | $19.15 | $18.79 | $18.87 | $17.35 | 4,365,683 |
| 2018-10-19 | $19.08 | $19.24 | $19.00 | $19.10 | $17.56 | 8,657,043 |
| 2018-10-18 | $19.30 | $19.33 | $19.00 | $19.07 | $17.53 | 3,727,692 |
| 2018-10-17 | $19.44 | $19.49 | $19.16 | $19.33 | $17.77 | 3,645,687 |
| 2018-10-16 | $19.27 | $19.51 | $19.16 | $19.43 | $17.86 | 4,960,301 |
| 2018-10-15 | $19.13 | $19.38 | $19.11 | $19.18 | $17.63 | 6,661,039 |
| 2018-10-12 | $19.39 | $19.54 | $19.04 | $19.18 | $17.63 | 6,142,887 |
| 2018-10-11 | $19.81 | $19.81 | $19.12 | $19.24 | $17.69 | 8,607,618 |
| 2018-10-10 | $20.12 | $20.22 | $19.77 | $19.79 | $18.19 | 7,993,689 |
| 2018-10-09 | $20.43 | $20.45 | $20.11 | $20.15 | $18.53 | 4,323,961 |
| 2018-10-08 | $20.17 | $20.49 | $20.08 | $20.45 | $18.80 | 4,698,616 |
| 2018-10-05 | $20.18 | $20.26 | $20.04 | $20.10 | $18.48 | 5,707,380 |
| 2018-10-04 | $20.78 | $20.78 | $20.16 | $20.26 | $18.63 | 6,433,148 |
| 2018-10-03 | $20.73 | $20.92 | $20.59 | $20.79 | $19.11 | 5,471,410 |
| 2018-10-02 | $20.92 | $20.98 | $20.71 | $20.71 | $19.04 | 4,876,367 |
| 2018-10-01 | $21.10 | $21.13 | $20.91 | $20.97 | $19.28 | 5,389,925 |
| 2018-09-28 | $21.17 | $21.27 | $20.97 | $21.10 | $19.40 | 7,220,263 |
| 2018-09-27 | $20.98 | $21.25 | $20.89 | $21.18 | $19.47 | 5,602,190 |
| 2018-09-26 | $21.14 | $21.29 | $21.02 | $21.02 | $19.14 | 6,855,009 |
| 2018-09-25 | $21.05 | $21.42 | $20.95 | $21.17 | $19.28 | 8,583,673 |
| 2018-09-24 | $21.12 | $21.15 | $20.76 | $20.89 | $19.03 | 6,722,485 |
| 2018-09-21 | $21.19 | $21.37 | $21.11 | $21.12 | $19.24 | 10,060,405 |
| 2018-09-20 | $21.17 | $21.27 | $20.94 | $21.22 | $19.33 | 11,704,841 |
| 2018-09-19 | $21.51 | $21.53 | $21.06 | $21.14 | $19.25 | 9,164,807 |
| 2018-09-18 | $21.38 | $21.60 | $21.32 | $21.49 | $19.57 | 7,508,063 |
| 2018-09-17 | $21.59 | $21.62 | $21.34 | $21.40 | $19.49 | 5,923,332 |
| 2018-09-14 | $21.46 | $21.58 | $21.20 | $21.57 | $19.65 | 6,092,254 |
| 2018-09-13 | $21.46 | $21.57 | $21.40 | $21.47 | $19.55 | 5,840,733 |
| 2018-09-12 | $21.29 | $21.48 | $21.22 | $21.34 | $19.44 | 4,802,233 |
| 2018-09-11 | $21.15 | $21.43 | $21.13 | $21.29 | $19.39 | 6,628,307 |
| 2018-09-10 | $21.53 | $21.57 | $21.28 | $21.28 | $19.38 | 5,367,803 |
| 2018-09-07 | $21.25 | $21.45 | $21.16 | $21.41 | $19.50 | 7,920,134 |
| 2018-09-06 | $21.33 | $21.41 | $21.17 | $21.27 | $19.37 | 5,424,344 |
| 2018-09-05 | $21.16 | $21.38 | $21.13 | $21.24 | $19.35 | 6,992,314 |
| 2018-09-04 | $21.57 | $21.63 | $21.17 | $21.22 | $19.33 | 6,237,442 |
| 2018-08-31 | $21.70 | $21.94 | $21.51 | $21.53 | $19.61 | 10,145,591 |
| 2018-08-30 | $21.66 | $21.89 | $21.55 | $21.75 | $19.81 | 5,254,102 |
| 2018-08-29 | $21.44 | $21.87 | $21.44 | $21.65 | $19.72 | 7,685,534 |
| 2018-08-28 | $20.99 | $21.40 | $20.96 | $21.40 | $19.49 | 8,275,880 |
| 2018-08-27 | $20.96 | $20.98 | $20.81 | $20.93 | $19.06 | 5,702,920 |
| 2018-08-24 | $20.86 | $21.05 | $20.81 | $20.96 | $19.09 | 4,569,549 |
| 2018-08-23 | $21.33 | $21.36 | $20.83 | $20.88 | $19.02 | 7,416,107 |
| 2018-08-22 | $21.09 | $21.40 | $21.01 | $21.30 | $19.40 | 7,930,214 |
| 2018-08-21 | $20.95 | $21.18 | $20.89 | $21.06 | $19.18 | 8,210,837 |
| 2018-08-20 | $21.03 | $21.11 | $20.87 | $20.90 | $19.04 | 8,965,542 |
| 2018-08-17 | $20.86 | $20.97 | $20.65 | $20.93 | $19.06 | 6,437,330 |
| 2018-08-16 | $20.79 | $21.10 | $20.73 | $20.90 | $19.04 | 5,444,150 |
| 2018-08-15 | $20.26 | $20.86 | $20.20 | $20.79 | $18.94 | 9,146,036 |
| 2018-08-14 | $20.10 | $20.43 | $20.10 | $20.29 | $18.48 | 5,368,726 |
| 2018-08-13 | $20.27 | $20.39 | $19.98 | $20.10 | $18.31 | 6,328,819 |
| 2018-08-10 | $20.41 | $20.48 | $20.14 | $20.27 | $18.46 | 8,288,285 |
| 2018-08-09 | $20.53 | $20.65 | $20.45 | $20.49 | $18.66 | 11,420,088 |
| 2018-08-08 | $21.46 | $21.75 | $20.47 | $20.55 | $18.72 | 12,959,438 |
| 2018-08-07 | $21.58 | $21.58 | $21.30 | $21.38 | $19.47 | 7,584,870 |
| 2018-08-06 | $21.56 | $21.71 | $21.42 | $21.64 | $19.71 | 6,384,623 |
| 2018-08-03 | $21.94 | $22.06 | $21.57 | $21.63 | $19.70 | 12,982,227 |
| 2018-08-02 | $21.39 | $21.98 | $21.33 | $21.94 | $19.98 | 10,960,316 |
| 2018-08-01 | $20.92 | $21.54 | $20.87 | $21.51 | $19.59 | 8,129,925 |
| 2018-07-31 | $20.76 | $21.01 | $20.65 | $20.94 | $19.07 | 12,228,984 |
| 2018-07-30 | $20.81 | $20.84 | $20.63 | $20.69 | $18.84 | 4,624,990 |
| 2018-07-27 | $21.17 | $21.17 | $20.78 | $20.81 | $18.95 | 3,194,762 |
| 2018-07-26 | $21.10 | $21.24 | $21.00 | $21.07 | $19.19 | 3,857,307 |
| 2018-07-25 | $21.12 | $21.16 | $20.73 | $21.05 | $19.17 | 8,807,986 |
| 2018-07-24 | $21.63 | $21.74 | $21.08 | $21.13 | $19.25 | 7,770,732 |
| 2018-07-23 | $21.32 | $21.59 | $21.28 | $21.58 | $19.65 | 6,358,804 |
| 2018-07-20 | $21.40 | $21.45 | $21.24 | $21.28 | $19.38 | 4,920,786 |
| 2018-07-19 | $21.06 | $21.54 | $21.02 | $21.47 | $19.55 | 5,720,137 |
| 2018-07-18 | $21.07 | $21.20 | $20.99 | $21.11 | $19.23 | 5,058,216 |
| 2018-07-17 | $21.06 | $21.12 | $20.94 | $21.03 | $19.15 | 4,855,551 |
| 2018-07-16 | $21.15 | $21.19 | $20.90 | $21.02 | $19.14 | 3,147,521 |
| 2018-07-13 | $21.21 | $21.28 | $21.10 | $21.18 | $19.29 | 3,562,433 |
| 2018-07-12 | $21.17 | $21.25 | $20.96 | $21.17 | $19.28 | 3,641,577 |
| 2018-07-11 | $21.28 | $21.34 | $21.08 | $21.13 | $19.25 | 4,213,888 |
| 2018-07-10 | $21.45 | $21.62 | $21.31 | $21.37 | $19.46 | 5,526,623 |
| 2018-07-09 | $21.34 | $21.44 | $21.18 | $21.34 | $19.44 | 5,938,684 |
| 2018-07-06 | $21.14 | $21.34 | $21.08 | $21.32 | $19.42 | 4,152,852 |
| 2018-07-05 | $21.06 | $21.13 | $20.86 | $21.11 | $19.23 | 4,479,464 |
| 2018-07-03 | $20.84 | $21.19 | $20.81 | $21.02 | $19.14 | 4,516,322 |
| 2018-07-02 | $21.03 | $21.08 | $20.71 | $20.84 | $18.98 | 5,866,392 |
| 2018-06-29 | $20.86 | $21.24 | $20.77 | $21.07 | $19.19 | 8,286,658 |
| 2018-06-28 | $20.94 | $20.95 | $20.74 | $20.86 | $19.00 | 7,205,034 |
| 2018-06-27 | $20.99 | $21.39 | $20.78 | $21.05 | $18.99 | 14,637,763 |
| 2018-06-26 | $21.07 | $21.16 | $20.90 | $20.95 | $18.90 | 6,870,919 |
| 2018-06-25 | $21.40 | $21.44 | $21.02 | $21.04 | $18.98 | 7,731,800 |
| 2018-06-22 | $21.67 | $21.78 | $21.35 | $21.42 | $19.32 | 6,995,150 |
| 2018-06-21 | $21.41 | $21.67 | $21.30 | $21.63 | $19.51 | 7,482,543 |
| 2018-06-20 | $21.23 | $21.52 | $21.18 | $21.49 | $19.39 | 5,040,265 |
| 2018-06-19 | $21.01 | $21.27 | $20.97 | $21.11 | $19.04 | 5,033,155 |
| 2018-06-18 | $21.17 | $21.34 | $21.08 | $21.18 | $19.11 | 4,645,286 |
| 2018-06-15 | $21.36 | $21.41 | $21.24 | $21.29 | $19.21 | 8,768,770 |
| 2018-06-14 | $21.19 | $21.48 | $21.19 | $21.33 | $19.24 | 6,213,423 |
| 2018-06-13 | $21.47 | $21.60 | $21.07 | $21.08 | $19.02 | 5,450,433 |
| 2018-06-12 | $21.58 | $21.67 | $21.42 | $21.46 | $19.36 | 7,382,043 |
| 2018-06-11 | $21.85 | $21.93 | $21.52 | $21.57 | $19.46 | 7,143,924 |
| 2018-06-08 | $22.01 | $22.14 | $21.87 | $22.09 | $19.93 | 6,350,689 |
| 2018-06-07 | $22.27 | $22.27 | $21.99 | $22.09 | $19.93 | 4,907,545 |
| 2018-06-06 | $22.15 | $22.25 | $21.95 | $22.25 | $20.07 | 6,469,489 |
| 2018-06-05 | $22.07 | $22.09 | $21.86 | $21.94 | $19.79 | 5,488,267 |
| 2018-06-04 | $21.99 | $22.18 | $21.90 | $22.15 | $19.98 | 4,981,832 |
| 2018-06-01 | $21.78 | $22.47 | $21.61 | $21.91 | $19.77 | 4,679,784 |
| 2018-05-31 | $21.78 | $21.88 | $21.62 | $21.63 | $19.51 | 8,999,757 |
| 2018-05-30 | $21.53 | $21.97 | $21.53 | $21.82 | $19.68 | 4,966,068 |
| 2018-05-29 | $21.43 | $21.66 | $21.36 | $21.52 | $19.41 | 6,433,990 |
| 2018-05-25 | $21.65 | $21.73 | $21.47 | $21.56 | $19.45 | 4,213,409 |
| 2018-05-24 | $21.45 | $21.70 | $21.40 | $21.66 | $19.54 | 9,778,566 |
| 2018-05-23 | $21.19 | $21.57 | $21.17 | $21.41 | $19.31 | 6,020,025 |
| 2018-05-22 | $21.10 | $21.29 | $20.97 | $21.22 | $19.14 | 6,559,761 |
| 2018-05-21 | $20.66 | $21.12 | $20.63 | $21.11 | $19.04 | 8,573,020 |
| 2018-05-18 | $20.34 | $20.54 | $20.24 | $20.50 | $18.49 | 6,262,385 |
| 2018-05-17 | $20.28 | $20.44 | $20.25 | $20.31 | $18.32 | 5,413,679 |
| 2018-05-16 | $20.35 | $20.45 | $20.07 | $20.21 | $18.23 | 9,603,186 |
| 2018-05-15 | $20.75 | $20.81 | $20.29 | $20.34 | $18.35 | 8,669,300 |
| 2018-05-14 | $20.80 | $20.96 | $20.65 | $20.88 | $18.84 | 5,951,113 |
| 2018-05-11 | $20.94 | $21.03 | $20.72 | $20.73 | $18.70 | 5,445,547 |
| 2018-05-10 | $20.67 | $20.96 | $20.61 | $20.92 | $18.87 | 7,188,031 |
| 2018-05-09 | $20.11 | $20.63 | $20.06 | $20.61 | $18.59 | 6,856,463 |
| 2018-05-08 | $20.14 | $20.16 | $19.97 | $20.03 | $18.07 | 6,803,564 |
| 2018-05-07 | $19.91 | $20.13 | $19.78 | $20.12 | $18.15 | 5,588,660 |
| 2018-05-04 | $19.46 | $19.99 | $19.40 | $19.84 | $17.90 | 7,173,868 |
| 2018-05-03 | $19.49 | $19.85 | $19.36 | $19.43 | $17.53 | 8,576,627 |
| 2018-05-02 | $19.43 | $19.52 | $19.32 | $19.43 | $17.53 | 5,904,051 |
| 2018-05-01 | $19.58 | $19.64 | $19.34 | $19.53 | $17.62 | 3,072,020 |
| 2018-04-30 | $19.81 | $19.82 | $19.48 | $19.56 | $17.65 | 6,524,229 |
| 2018-04-27 | $19.58 | $19.86 | $19.52 | $19.75 | $17.82 | 5,002,295 |
| 2018-04-26 | $19.62 | $19.74 | $19.50 | $19.60 | $17.68 | 5,028,666 |
| 2018-04-25 | $19.27 | $19.62 | $19.22 | $19.62 | $17.70 | 6,622,512 |
| 2018-04-24 | $19.59 | $19.59 | $19.18 | $19.30 | $17.41 | 4,451,788 |
| 2018-04-23 | $19.44 | $19.53 | $19.33 | $19.46 | $17.56 | 4,158,171 |
| 2018-04-20 | $19.46 | $19.56 | $19.37 | $19.42 | $17.52 | 4,511,942 |
| 2018-04-19 | $19.73 | $19.78 | $19.36 | $19.46 | $17.56 | 5,539,873 |
| 2018-04-18 | $19.72 | $19.87 | $19.59 | $19.78 | $17.84 | 4,961,213 |
| 2018-04-17 | $19.46 | $19.71 | $19.39 | $19.67 | $17.75 | 8,179,391 |
| 2018-04-16 | $19.29 | $19.57 | $19.25 | $19.45 | $17.55 | 4,956,875 |
| 2018-04-13 | $19.33 | $19.40 | $19.04 | $19.14 | $17.27 | 7,027,600 |
| 2018-04-12 | $18.58 | $19.34 | $18.43 | $19.23 | $17.35 | 12,637,881 |
| 2018-04-11 | $18.21 | $18.61 | $18.16 | $18.48 | $16.67 | 6,500,377 |
| 2018-04-10 | $18.41 | $18.50 | $18.22 | $18.25 | $16.46 | 7,553,298 |
| 2018-04-09 | $18.50 | $18.54 | $18.23 | $18.24 | $16.46 | 5,223,612 |
| 2018-04-06 | $18.56 | $18.73 | $18.36 | $18.45 | $16.64 | 4,161,222 |
| 2018-04-05 | $18.85 | $18.92 | $18.55 | $18.64 | $16.82 | 6,879,578 |
| 2018-04-04 | $18.48 | $18.83 | $18.40 | $18.81 | $16.97 | 4,377,410 |
| 2018-04-03 | $18.38 | $18.72 | $18.33 | $18.65 | $16.83 | 5,036,799 |
| 2018-04-02 | $18.66 | $18.70 | $18.14 | $18.29 | $16.50 | 5,589,266 |
| 2018-03-29 | $18.60 | $18.81 | $18.52 | $18.64 | $16.82 | 6,308,287 |
| 2018-03-28 | $18.40 | $18.84 | $18.40 | $18.57 | $16.75 | 7,560,114 |
| 2018-03-27 | $18.39 | $18.58 | $18.20 | $18.33 | $16.36 | 4,681,666 |
| 2018-03-26 | $18.16 | $18.46 | $18.09 | $18.39 | $16.41 | 4,110,995 |
| 2018-03-23 | $18.45 | $18.46 | $17.93 | $17.98 | $16.05 | 4,467,262 |
| 2018-03-22 | $18.65 | $18.80 | $18.40 | $18.40 | $16.42 | 5,481,857 |
| 2018-03-21 | $18.90 | $18.96 | $18.66 | $18.75 | $16.73 | 4,487,570 |
| 2018-03-20 | $18.99 | $19.13 | $18.85 | $18.92 | $16.89 | 4,239,746 |
| 2018-03-19 | $19.13 | $19.15 | $18.76 | $18.94 | $16.90 | 4,244,117 |
| 2018-03-16 | $19.08 | $19.23 | $18.93 | $19.18 | $17.12 | 6,037,259 |
| 2018-03-15 | $18.96 | $19.07 | $18.81 | $19.05 | $17.00 | 6,008,682 |
| 2018-03-14 | $18.78 | $19.05 | $18.76 | $18.92 | $16.89 | 7,986,314 |
| 2018-03-13 | $18.80 | $18.92 | $18.65 | $18.70 | $16.69 | 6,579,168 |
| 2018-03-12 | $18.86 | $18.90 | $18.68 | $18.73 | $16.72 | 8,214,687 |
| 2018-03-09 | $18.74 | $18.91 | $18.61 | $18.91 | $16.88 | 4,854,544 |
| 2018-03-08 | $18.58 | $18.63 | $18.38 | $18.61 | $16.61 | 5,570,651 |
| 2018-03-07 | $18.10 | $18.64 | $18.08 | $18.54 | $16.55 | 8,599,688 |
| 2018-03-06 | $18.13 | $18.30 | $18.05 | $18.20 | $16.24 | 10,785,968 |
| 2018-03-05 | $18.25 | $18.35 | $18.02 | $18.12 | $16.17 | 15,680,922 |
| 2018-03-02 | $18.30 | $18.50 | $17.98 | $18.44 | $16.46 | 9,953,206 |
| 2018-03-01 | $18.51 | $18.74 | $18.23 | $18.41 | $16.43 | 8,839,260 |
| 2018-02-28 | $18.54 | $18.91 | $18.50 | $18.56 | $16.57 | 11,515,337 |
| 2018-02-27 | $19.06 | $19.08 | $18.47 | $18.49 | $16.50 | 8,070,265 |
| 2018-02-26 | $19.25 | $19.38 | $18.98 | $19.00 | $16.96 | 5,479,064 |
| 2018-02-23 | $19.20 | $19.29 | $19.06 | $19.21 | $17.15 | 6,510,223 |
| 2018-02-22 | $18.80 | $19.55 | $18.50 | $19.11 | $17.06 | 12,577,331 |
| 2018-02-21 | $19.30 | $19.57 | $19.18 | $19.22 | $17.15 | 7,825,489 |
| 2018-02-20 | $19.80 | $19.96 | $19.50 | $19.51 | $17.41 | 5,870,580 |
| 2018-02-16 | $19.59 | $19.94 | $19.52 | $19.88 | $17.74 | 6,942,374 |
| 2018-02-15 | $19.70 | $19.76 | $19.27 | $19.56 | $17.46 | 9,926,359 |
| 2018-02-14 | $19.33 | $19.64 | $19.13 | $19.64 | $17.53 | 12,633,199 |
| 2018-02-13 | $19.30 | $19.61 | $19.05 | $19.52 | $17.42 | 6,740,794 |
| 2018-02-12 | $19.58 | $19.63 | $18.95 | $19.42 | $17.33 | 8,829,934 |
| 2018-02-09 | $18.97 | $19.68 | $18.82 | $19.52 | $17.42 | 10,623,060 |
| 2018-02-08 | $19.45 | $19.47 | $18.74 | $18.75 | $16.73 | 7,530,744 |
| 2018-02-07 | $19.36 | $19.78 | $19.30 | $19.45 | $17.36 | 6,088,748 |
| 2018-02-06 | $19.04 | $19.53 | $18.76 | $19.42 | $17.33 | 11,623,470 |
| 2018-02-05 | $20.05 | $20.20 | $19.24 | $19.35 | $17.27 | 8,179,449 |
| 2018-02-02 | $20.44 | $20.54 | $20.04 | $20.11 | $17.95 | 5,468,336 |
| 2018-02-01 | $20.76 | $20.89 | $20.47 | $20.57 | $18.36 | 4,943,936 |
| 2018-01-31 | $20.87 | $21.11 | $20.64 | $20.76 | $18.53 | 9,306,173 |
| 2018-01-30 | $20.83 | $20.93 | $20.73 | $20.83 | $18.59 | 4,293,708 |
| 2018-01-29 | $21.14 | $21.21 | $20.90 | $20.95 | $18.70 | 3,415,755 |
| 2018-01-26 | $21.27 | $21.30 | $21.08 | $21.24 | $18.96 | 3,070,110 |
| 2018-01-25 | $21.31 | $21.43 | $21.04 | $21.17 | $18.89 | 4,806,319 |
| 2018-01-24 | $21.32 | $21.53 | $21.21 | $21.29 | $19.00 | 6,469,700 |
| 2018-01-23 | $20.84 | $21.34 | $20.78 | $21.30 | $19.01 | 5,075,950 |
| 2018-01-22 | $20.76 | $20.82 | $20.66 | $20.81 | $18.57 | 3,987,652 |
| 2018-01-19 | $20.50 | $20.75 | $20.50 | $20.72 | $18.49 | 6,044,379 |
| 2018-01-18 | $20.89 | $20.89 | $20.45 | $20.50 | $18.30 | 6,313,027 |
| 2018-01-17 | $20.43 | $20.96 | $20.37 | $20.93 | $18.68 | 6,382,614 |
| 2018-01-16 | $20.40 | $20.72 | $20.30 | $20.32 | $18.14 | 7,581,359 |
| 2018-01-12 | $20.63 | $20.66 | $20.31 | $20.36 | $18.17 | 5,164,298 |
| 2018-01-11 | $20.76 | $20.78 | $20.44 | $20.57 | $18.36 | 8,056,726 |
| 2018-01-10 | $20.35 | $20.82 | $20.26 | $20.65 | $18.43 | 10,161,943 |
| 2018-01-09 | $20.40 | $20.47 | $20.26 | $20.44 | $18.24 | 8,961,488 |
| 2018-01-08 | $20.00 | $20.41 | $19.89 | $20.39 | $18.20 | 8,202,953 |
| 2018-01-05 | $19.87 | $19.90 | $19.72 | $19.86 | $17.73 | 3,765,825 |
| 2018-01-04 | $19.85 | $20.00 | $19.79 | $19.82 | $17.69 | 4,871,862 |
| 2018-01-03 | $19.94 | $20.08 | $19.82 | $19.87 | $17.73 | 4,114,256 |
| 2018-01-02 | $19.97 | $20.03 | $19.77 | $19.94 | $17.80 | 3,964,738 |
| 2017-12-29 | $20.13 | $20.13 | $19.85 | $19.85 | $17.72 | 2,943,709 |
| 2017-12-28 | $19.97 | $20.13 | $19.84 | $20.12 | $17.96 | 3,209,037 |
| 2017-12-27 | $20.23 | $20.26 | $20.11 | $20.15 | $17.76 | 3,058,443 |
| 2017-12-26 | $20.15 | $20.29 | $20.13 | $20.18 | $17.79 | 2,008,919 |
| 2017-12-22 | $20.09 | $20.16 | $20.03 | $20.14 | $17.75 | 4,285,188 |
| 2017-12-21 | $20.17 | $20.27 | $20.00 | $20.05 | $17.68 | 4,897,569 |
| 2017-12-20 | $20.41 | $20.43 | $20.03 | $20.05 | $17.68 | 7,218,272 |
| 2017-12-19 | $20.65 | $20.65 | $20.18 | $20.28 | $17.88 | 6,555,691 |
| 2017-12-18 | $20.30 | $20.63 | $20.21 | $20.58 | $18.14 | 7,967,010 |
| 2017-12-15 | $19.84 | $20.17 | $19.81 | $20.14 | $17.75 | 9,935,090 |
| 2017-12-14 | $19.81 | $19.88 | $19.65 | $19.78 | $17.44 | 4,780,026 |
| 2017-12-13 | $19.87 | $19.94 | $19.77 | $19.85 | $17.50 | 7,739,032 |
| 2017-12-12 | $19.86 | $19.86 | $19.64 | $19.85 | $17.50 | 7,558,474 |
| 2017-12-11 | $19.78 | $19.85 | $19.67 | $19.83 | $17.48 | 4,488,653 |
| 2017-12-08 | $19.69 | $19.86 | $19.65 | $19.84 | $17.49 | 4,131,648 |
| 2017-12-07 | $19.59 | $19.80 | $19.55 | $19.65 | $17.32 | 4,207,919 |
| 2017-12-06 | $19.70 | $19.89 | $19.50 | $19.61 | $17.29 | 5,950,136 |
| 2017-12-05 | $19.88 | $19.95 | $19.71 | $19.73 | $17.39 | 5,635,588 |
| 2017-12-04 | $19.95 | $20.06 | $19.78 | $19.86 | $17.51 | 5,333,719 |
| 2017-12-01 | $19.89 | $19.89 | $19.32 | $19.51 | $17.20 | 6,374,105 |
| 2017-11-30 | $19.77 | $19.90 | $19.63 | $19.79 | $17.45 | 9,409,736 |
| 2017-11-29 | $19.46 | $19.76 | $19.46 | $19.67 | $17.34 | 8,398,663 |
| 2017-11-28 | $19.62 | $19.73 | $19.28 | $19.46 | $17.16 | 10,776,379 |
| 2017-11-27 | $19.78 | $19.90 | $19.58 | $19.60 | $17.28 | 4,256,959 |
| 2017-11-24 | $19.85 | $19.86 | $19.75 | $19.80 | $17.46 | 1,425,846 |
| 2017-11-22 | $19.78 | $19.93 | $19.66 | $19.78 | $17.44 | 4,821,380 |
| 2017-11-21 | $19.82 | $19.92 | $19.74 | $19.79 | $17.45 | 6,317,909 |
| 2017-11-20 | $19.92 | $19.95 | $19.67 | $19.70 | $17.37 | 4,944,497 |
| 2017-11-17 | $19.82 | $20.02 | $19.82 | $19.89 | $17.53 | 4,334,365 |
| 2017-11-16 | $19.78 | $20.01 | $19.65 | $19.97 | $17.61 | 4,893,899 |
| 2017-11-15 | $19.85 | $19.95 | $19.75 | $19.76 | $17.42 | 4,380,160 |
| 2017-11-14 | $19.92 | $20.00 | $19.80 | $19.97 | $17.61 | 3,208,315 |
| 2017-11-13 | $19.92 | $20.09 | $19.82 | $20.03 | $17.66 | 4,256,174 |
| 2017-11-10 | $19.93 | $20.06 | $19.86 | $19.99 | $17.62 | 7,203,489 |
| 2017-11-09 | $20.10 | $20.23 | $19.74 | $20.00 | $17.63 | 9,599,042 |
| 2017-11-08 | $19.79 | $20.19 | $19.75 | $20.19 | $17.80 | 8,689,539 |
| 2017-11-07 | $19.78 | $20.03 | $19.62 | $19.79 | $17.45 | 5,910,189 |
| 2017-11-06 | $19.79 | $19.98 | $19.64 | $19.79 | $17.45 | 4,927,751 |
| 2017-11-03 | $19.42 | $19.88 | $19.35 | $19.63 | $17.31 | 5,001,327 |
| 2017-11-02 | $19.43 | $19.51 | $19.06 | $19.46 | $17.16 | 9,998,138 |
| 2017-11-01 | $19.66 | $19.88 | $19.58 | $19.73 | $17.39 | 7,486,043 |
| 2017-10-31 | $19.37 | $19.57 | $19.29 | $19.56 | $17.24 | 6,982,483 |
| 2017-10-30 | $19.43 | $19.51 | $19.26 | $19.30 | $17.01 | 7,288,062 |
| 2017-10-27 | $19.39 | $19.55 | $19.26 | $19.44 | $17.14 | 6,057,933 |
| 2017-10-26 | $19.46 | $19.48 | $19.24 | $19.40 | $17.10 | 4,281,768 |
| 2017-10-25 | $19.62 | $19.68 | $19.27 | $19.35 | $17.05 | 5,957,783 |
| 2017-10-24 | $19.38 | $19.66 | $19.35 | $19.66 | $17.33 | 7,233,378 |
| 2017-10-23 | $19.53 | $19.63 | $19.30 | $19.33 | $17.04 | 5,905,001 |
| 2017-10-20 | $19.83 | $19.83 | $19.39 | $19.46 | $17.16 | 11,375,875 |
| 2017-10-19 | $19.78 | $19.96 | $19.67 | $19.83 | $17.48 | 7,295,365 |
| 2017-10-18 | $19.33 | $19.87 | $19.33 | $19.85 | $17.50 | 9,807,603 |
| 2017-10-17 | $19.39 | $19.42 | $19.26 | $19.34 | $17.05 | 3,859,877 |
| 2017-10-16 | $19.50 | $19.53 | $19.32 | $19.40 | $17.10 | 5,313,440 |
| 2017-10-13 | $19.44 | $19.56 | $19.18 | $19.51 | $17.20 | 7,702,068 |
| 2017-10-12 | $18.84 | $19.41 | $18.71 | $19.40 | $17.10 | 11,372,302 |
| 2017-10-11 | $18.55 | $18.74 | $18.51 | $18.67 | $16.46 | 5,342,274 |
| 2017-10-10 | $18.42 | $18.62 | $18.38 | $18.55 | $16.35 | 5,033,706 |
| 2017-10-09 | $18.34 | $18.42 | $18.34 | $18.39 | $16.21 | 3,976,768 |
| 2017-10-06 | $18.28 | $18.45 | $18.19 | $18.34 | $16.17 | 5,386,550 |
| 2017-10-05 | $18.28 | $18.44 | $18.23 | $18.32 | $16.15 | 8,364,300 |
| 2017-10-04 | $18.24 | $18.34 | $18.14 | $18.20 | $16.04 | 9,907,560 |
| 2017-10-03 | $18.44 | $18.48 | $18.17 | $18.24 | $16.08 | 4,858,376 |
| 2017-10-02 | $18.48 | $18.57 | $18.37 | $18.43 | $16.25 | 5,027,093 |
| 2017-09-29 | $18.45 | $18.53 | $18.28 | $18.49 | $16.30 | 10,329,627 |
| 2017-09-28 | $18.30 | $18.52 | $18.14 | $18.49 | $16.30 | 4,834,288 |
| 2017-09-27 | $18.61 | $18.67 | $18.45 | $18.54 | $16.17 | 6,086,659 |
| 2017-09-26 | $18.38 | $18.58 | $18.36 | $18.50 | $16.13 | 3,931,706 |
| 2017-09-25 | $18.35 | $18.64 | $18.33 | $18.36 | $16.01 | 4,073,718 |
| 2017-09-22 | $18.33 | $18.41 | $18.26 | $18.33 | $15.99 | 4,600,113 |
| 2017-09-21 | $18.47 | $18.55 | $18.27 | $18.29 | $15.95 | 4,354,310 |
| 2017-09-20 | $18.30 | $18.48 | $18.22 | $18.46 | $16.10 | 4,772,494 |
| 2017-09-19 | $18.29 | $18.37 | $18.05 | $18.34 | $16.00 | 4,869,312 |
| 2017-09-18 | $18.28 | $18.37 | $18.23 | $18.31 | $15.97 | 4,359,520 |
| 2017-09-15 | $18.26 | $18.39 | $18.07 | $18.25 | $15.92 | 6,167,540 |
| 2017-09-14 | $18.37 | $18.48 | $18.21 | $18.27 | $15.93 | 6,057,908 |
| 2017-09-13 | $18.35 | $18.49 | $18.27 | $18.44 | $16.08 | 5,620,815 |
| 2017-09-12 | $18.23 | $18.45 | $18.21 | $18.38 | $16.03 | 5,232,773 |
| 2017-09-11 | $18.32 | $18.51 | $18.20 | $18.21 | $15.88 | 5,525,091 |
| 2017-09-08 | $17.91 | $18.31 | $17.86 | $18.15 | $15.83 | 7,476,290 |
| 2017-09-07 | $18.01 | $18.03 | $17.79 | $17.94 | $15.65 | 3,383,775 |
| 2017-09-06 | $17.68 | $18.01 | $17.62 | $17.98 | $15.68 | 7,071,577 |
| 2017-09-05 | $18.14 | $18.17 | $17.55 | $17.62 | $15.37 | 6,520,669 |
| 2017-09-01 | $18.15 | $18.21 | $18.00 | $18.14 | $15.82 | 3,406,142 |
| 2017-08-31 | $18.09 | $18.16 | $17.93 | $18.12 | $15.80 | 7,082,188 |
| 2017-08-30 | $17.66 | $18.05 | $17.60 | $18.02 | $15.72 | 5,943,371 |
| 2017-08-29 | $17.38 | $17.70 | $17.34 | $17.68 | $15.42 | 4,484,911 |
| 2017-08-28 | $17.77 | $17.84 | $17.46 | $17.53 | $15.29 | 4,141,935 |
| 2017-08-25 | $17.62 | $17.77 | $17.54 | $17.70 | $15.44 | 3,343,318 |
| 2017-08-24 | $17.72 | $17.85 | $17.56 | $17.60 | $15.35 | 5,555,995 |
| 2017-08-23 | $17.58 | $17.80 | $17.55 | $17.57 | $15.32 | 5,298,081 |
| 2017-08-22 | $17.44 | $17.70 | $17.38 | $17.65 | $15.39 | 7,358,434 |
| 2017-08-21 | $17.47 | $17.52 | $17.26 | $17.38 | $15.16 | 8,324,425 |
| 2017-08-18 | $17.87 | $17.96 | $17.42 | $17.43 | $15.20 | 8,324,241 |
| 2017-08-17 | $18.24 | $18.40 | $17.85 | $17.92 | $15.63 | 6,867,367 |
| 2017-08-16 | $18.01 | $18.25 | $18.01 | $18.23 | $15.90 | 4,729,973 |
| 2017-08-15 | $18.03 | $18.06 | $17.86 | $17.95 | $15.65 | 3,598,312 |
| 2017-08-14 | $17.94 | $18.16 | $17.89 | $18.00 | $15.70 | 6,149,615 |
| 2017-08-11 | $17.78 | $17.95 | $17.69 | $17.85 | $15.57 | 6,194,835 |
| 2017-08-10 | $17.91 | $17.97 | $17.79 | $17.83 | $15.55 | 3,980,208 |
| 2017-08-09 | $18.21 | $18.21 | $17.84 | $17.97 | $15.67 | 4,853,522 |
| 2017-08-08 | $18.52 | $18.70 | $18.16 | $18.21 | $15.88 | 7,784,573 |
| 2017-08-07 | $18.67 | $18.79 | $18.59 | $18.74 | $16.34 | 2,685,843 |
| 2017-08-04 | $18.45 | $18.70 | $18.37 | $18.65 | $16.27 | 4,053,197 |
| 2017-08-03 | $18.61 | $18.72 | $18.37 | $18.39 | $16.04 | 4,563,957 |
| 2017-08-02 | $18.83 | $18.85 | $18.36 | $18.64 | $16.26 | 7,519,826 |
| 2017-08-01 | $18.72 | $18.94 | $18.60 | $18.91 | $16.49 | 6,823,438 |
| 2017-07-31 | $18.67 | $18.81 | $18.40 | $18.66 | $16.27 | 17,213,217 |
| 2017-07-28 | $18.68 | $18.87 | $18.58 | $18.71 | $16.32 | 6,098,116 |
| 2017-07-27 | $18.02 | $18.76 | $18.02 | $18.68 | $16.29 | 8,918,030 |
| 2017-07-26 | $18.46 | $18.56 | $17.96 | $18.02 | $15.72 | 8,966,077 |
| 2017-07-25 | $18.06 | $18.46 | $17.91 | $18.44 | $16.08 | 8,845,009 |
| 2017-07-24 | $17.94 | $18.01 | $17.85 | $17.97 | $15.67 | 4,947,733 |
| 2017-07-21 | $18.01 | $18.08 | $17.64 | $17.96 | $15.66 | 9,539,550 |
| 2017-07-20 | $18.57 | $18.61 | $18.04 | $18.05 | $15.74 | 8,526,224 |
| 2017-07-19 | $18.66 | $18.70 | $18.54 | $18.61 | $16.23 | 4,782,674 |
| 2017-07-18 | $18.45 | $18.68 | $18.37 | $18.62 | $16.24 | 7,183,670 |
| 2017-07-17 | $18.09 | $18.81 | $18.08 | $18.48 | $16.12 | 9,329,350 |
| 2017-07-14 | $18.14 | $18.32 | $18.09 | $18.15 | $15.83 | 4,369,772 |
| 2017-07-13 | $18.08 | $18.15 | $18.00 | $18.11 | $15.79 | 3,176,065 |
| 2017-07-12 | $18.14 | $18.31 | $17.83 | $18.05 | $15.74 | 6,323,316 |
| 2017-07-11 | $17.96 | $18.05 | $17.78 | $18.02 | $15.72 | 4,099,591 |
| 2017-07-10 | $18.28 | $18.38 | $17.90 | $17.92 | $15.63 | 6,956,030 |
| 2017-07-07 | $18.36 | $18.50 | $18.23 | $18.26 | $15.93 | 4,507,443 |
| 2017-07-06 | $18.61 | $18.70 | $18.24 | $18.30 | $15.96 | 5,145,621 |
| 2017-07-05 | $18.79 | $18.88 | $18.54 | $18.71 | $16.32 | 5,722,492 |
| 2017-07-03 | $18.38 | $18.85 | $18.31 | $18.81 | $16.41 | 3,175,048 |
| 2017-06-30 | $18.60 | $18.61 | $18.20 | $18.27 | $15.93 | 5,796,423 |
| 2017-06-29 | $18.63 | $18.77 | $18.40 | $18.48 | $16.12 | 5,437,643 |
| 2017-06-28 | $18.70 | $18.91 | $18.57 | $18.60 | $16.22 | 4,591,791 |
| 2017-06-27 | $18.92 | $19.13 | $18.80 | $18.81 | $16.23 | 5,868,974 |
| 2017-06-26 | $18.75 | $18.96 | $18.75 | $18.95 | $16.35 | 2,718,539 |
| 2017-06-23 | $18.71 | $18.83 | $18.63 | $18.72 | $16.15 | 5,935,747 |
| 2017-06-22 | $18.60 | $18.75 | $18.50 | $18.67 | $16.11 | 4,668,304 |
| 2017-06-21 | $18.93 | $18.99 | $18.46 | $18.60 | $16.05 | 5,827,707 |
| 2017-06-20 | $19.12 | $19.16 | $18.80 | $18.92 | $16.33 | 4,551,543 |
| 2017-06-19 | $18.82 | $19.14 | $18.77 | $19.10 | $16.48 | 6,640,690 |
| 2017-06-16 | $18.63 | $18.79 | $18.50 | $18.74 | $16.17 | 11,894,857 |
| 2017-06-15 | $18.40 | $18.66 | $18.37 | $18.59 | $16.04 | 5,982,049 |
| 2017-06-14 | $18.80 | $18.84 | $18.46 | $18.57 | $16.02 | 6,466,964 |
| 2017-06-13 | $18.63 | $18.91 | $18.57 | $18.70 | $16.14 | 6,140,757 |
| 2017-06-12 | $18.39 | $18.90 | $18.39 | $18.63 | $16.08 | 8,545,759 |
| 2017-06-09 | $18.17 | $18.69 | $18.15 | $18.38 | $15.86 | 8,082,257 |
| 2017-06-08 | $17.96 | $18.32 | $17.82 | $18.14 | $15.65 | 7,312,382 |
| 2017-06-07 | $17.87 | $18.03 | $17.66 | $17.98 | $15.51 | 4,695,919 |
| 2017-06-06 | $17.83 | $17.98 | $17.64 | $17.85 | $15.40 | 6,994,842 |
| 2017-06-05 | $18.15 | $18.17 | $17.87 | $17.87 | $15.42 | 8,022,576 |
| 2017-06-02 | $17.98 | $18.19 | $17.93 | $18.17 | $15.68 | 9,817,451 |
| 2017-06-01 | $18.02 | $18.10 | $17.86 | $17.88 | $15.43 | 8,610,713 |
| 2017-05-31 | $17.96 | $18.02 | $17.67 | $17.99 | $15.52 | 10,341,620 |
| 2017-05-30 | $18.07 | $18.08 | $17.84 | $17.85 | $15.40 | 3,742,474 |
| 2017-05-26 | $18.04 | $18.19 | $18.03 | $18.07 | $15.59 | 3,222,189 |
| 2017-05-25 | $18.21 | $18.32 | $17.98 | $18.09 | $15.61 | 5,152,078 |
| 2017-05-24 | $18.19 | $18.31 | $17.98 | $18.21 | $15.71 | 5,722,096 |
| 2017-05-23 | $18.17 | $18.38 | $18.09 | $18.16 | $15.67 | 4,916,184 |
| 2017-05-22 | $18.12 | $18.32 | $18.06 | $18.11 | $15.63 | 7,417,411 |
| 2017-05-19 | $18.07 | $18.19 | $17.94 | $18.09 | $15.61 | 6,845,428 |
| 2017-05-18 | $17.57 | $18.16 | $17.35 | $18.03 | $15.56 | 12,102,679 |
| 2017-05-17 | $17.50 | $17.72 | $17.34 | $17.64 | $15.22 | 9,140,775 |
| 2017-05-16 | $17.73 | $17.82 | $17.61 | $17.68 | $15.26 | 8,285,642 |
| 2017-05-15 | $17.55 | $17.81 | $17.54 | $17.75 | $15.32 | 5,563,788 |
| 2017-05-12 | $17.62 | $17.73 | $17.45 | $17.48 | $15.08 | 4,895,871 |
| 2017-05-11 | $17.88 | $17.89 | $17.52 | $17.68 | $15.26 | 5,889,127 |
| 2017-05-10 | $17.79 | $18.11 | $17.64 | $18.01 | $15.54 | 7,770,735 |
| 2017-05-09 | $17.85 | $18.11 | $17.72 | $17.83 | $15.38 | 8,151,594 |
| 2017-05-08 | $18.19 | $18.24 | $17.65 | $17.80 | $15.36 | 9,574,755 |
| 2017-05-05 | $18.10 | $18.36 | $17.99 | $18.13 | $15.64 | 6,769,702 |
| 2017-05-04 | $18.21 | $18.24 | $17.90 | $18.00 | $15.53 | 7,207,764 |
| 2017-05-03 | $18.46 | $18.53 | $18.12 | $18.20 | $15.70 | 7,336,957 |
| 2017-05-02 | $18.08 | $18.58 | $18.05 | $18.44 | $15.91 | 12,243,782 |
| 2017-05-01 | $18.04 | $18.33 | $17.91 | $18.05 | $15.57 | 9,440,217 |
| 2017-04-28 | $19.41 | $19.46 | $17.74 | $17.95 | $15.49 | 273,362 |
| 2017-04-27 | $19.32 | $19.34 | $19.07 | $19.24 | $16.60 | 7,375,809 |
| 2017-04-26 | $19.01 | $19.44 | $18.95 | $19.27 | $16.63 | 9,275,486 |
| 2017-04-25 | $19.11 | $19.27 | $19.00 | $19.05 | $16.44 | 5,719,042 |
| 2017-04-24 | $19.04 | $19.10 | $18.82 | $19.00 | $16.39 | 7,469,271 |
| 2017-04-21 | $19.03 | $19.06 | $18.78 | $18.82 | $16.24 | 5,606,576 |
| 2017-04-20 | $19.02 | $19.17 | $18.56 | $19.05 | $16.44 | 10,641,585 |
| 2017-04-19 | $18.69 | $19.03 | $18.66 | $19.00 | $16.39 | 11,697,084 |
| 2017-04-18 | $18.44 | $18.64 | $18.41 | $18.61 | $16.06 | 6,881,920 |
| 2017-04-17 | $18.50 | $18.61 | $18.40 | $18.47 | $15.94 | 7,527,213 |
| 2017-04-13 | $18.38 | $18.57 | $18.29 | $18.45 | $15.92 | 5,567,772 |
| 2017-04-12 | $18.58 | $18.58 | $18.24 | $18.38 | $15.86 | 5,992,016 |
| 2017-04-11 | $18.45 | $18.59 | $18.28 | $18.57 | $16.02 | 6,556,451 |
| 2017-04-10 | $18.42 | $18.59 | $18.30 | $18.43 | $15.90 | 5,348,159 |
| 2017-04-07 | $18.44 | $18.57 | $18.29 | $18.30 | $15.79 | 6,334,739 |
| 2017-04-06 | $18.28 | $18.57 | $18.08 | $18.52 | $15.98 | 7,858,638 |
| 2017-04-05 | $18.41 | $18.68 | $18.20 | $18.26 | $15.76 | 6,556,821 |
| 2017-04-04 | $18.27 | $18.43 | $18.18 | $18.30 | $15.79 | 5,680,561 |
| 2017-04-03 | $18.65 | $18.66 | $18.20 | $18.37 | $15.85 | 5,143,483 |
| 2017-03-31 | $18.52 | $18.78 | $18.46 | $18.66 | $16.10 | 9,386,042 |
| 2017-03-30 | $18.22 | $18.54 | $18.13 | $18.54 | $16.00 | 5,239,575 |
| 2017-03-29 | $17.95 | $18.33 | $17.88 | $18.24 | $15.74 | 7,251,920 |
| 2017-03-28 | $17.99 | $18.22 | $17.81 | $18.17 | $15.51 | 6,223,703 |
| 2017-03-27 | $17.95 | $18.09 | $17.83 | $18.02 | $15.38 | 5,334,043 |
| 2017-03-24 | $18.13 | $18.26 | $17.99 | $18.05 | $15.41 | 5,439,267 |
| 2017-03-23 | $18.13 | $18.36 | $18.00 | $18.02 | $15.38 | 6,664,571 |
| 2017-03-22 | $17.97 | $18.15 | $17.68 | $18.09 | $15.44 | 6,131,796 |
| 2017-03-21 | $18.42 | $18.55 | $17.93 | $17.97 | $15.34 | 6,489,972 |
| 2017-03-20 | $18.45 | $18.52 | $18.27 | $18.38 | $15.69 | 3,858,428 |
| 2017-03-17 | $18.31 | $18.46 | $18.23 | $18.44 | $15.74 | 9,402,719 |
| 2017-03-16 | $18.38 | $18.47 | $18.23 | $18.24 | $15.57 | 6,303,571 |
| 2017-03-15 | $17.87 | $18.40 | $17.78 | $18.34 | $15.65 | 9,126,403 |
| 2017-03-14 | $17.87 | $17.95 | $17.73 | $17.75 | $15.15 | 6,863,366 |
| 2017-03-13 | $17.94 | $18.11 | $17.79 | $17.87 | $15.25 | 57,375 |
| 2017-03-10 | $17.84 | $18.09 | $17.73 | $17.91 | $15.29 | 55,597 |
| 2017-03-09 | $18.18 | $18.28 | $17.71 | $17.84 | $15.23 | 7,042,112 |
| 2017-03-08 | $18.11 | $18.43 | $17.99 | $18.13 | $15.47 | 5,571,922 |
| 2017-03-07 | $18.40 | $18.48 | $18.08 | $18.18 | $15.52 | 5,571,262 |
| 2017-03-06 | $18.19 | $18.54 | $18.16 | $18.50 | $15.79 | 7,777,420 |
| 2017-03-03 | $18.60 | $18.65 | $18.14 | $18.38 | $15.69 | 9,319,353 |
| 2017-03-02 | $18.34 | $18.61 | $18.14 | $18.61 | $15.88 | 12,586,056 |
| 2017-03-01 | $18.14 | $18.68 | $18.08 | $18.39 | $15.70 | 10,698,428 |
| 2017-02-28 | $18.13 | $18.17 | $17.79 | $17.99 | $15.35 | 9,767,961 |
| 2017-02-27 | $18.02 | $18.30 | $17.91 | $18.21 | $15.54 | 8,180,393 |
| 2017-02-24 | $17.98 | $18.08 | $17.65 | $18.01 | $15.37 | 10,378,041 |
| 2017-02-23 | $18.41 | $18.47 | $17.83 | $18.03 | $15.39 | 11,413,585 |
| 2017-02-22 | $19.71 | $20.21 | $18.16 | $18.35 | $15.66 | 148,280 |
| 2017-02-21 | $18.35 | $18.71 | $18.35 | $18.69 | $15.95 | 11,591,941 |
| 2017-02-17 | $18.57 | $18.57 | $18.12 | $18.39 | $15.70 | 8,353,824 |
| 2017-02-16 | $18.65 | $18.92 | $18.56 | $18.58 | $15.86 | 8,981,847 |
| 2017-02-15 | $18.65 | $18.72 | $18.26 | $18.62 | $15.89 | 9,731,675 |
| 2017-02-14 | $18.52 | $18.76 | $18.24 | $18.75 | $16.00 | 7,873,216 |
| 2017-02-13 | $18.45 | $18.61 | $18.37 | $18.56 | $15.84 | 6,125,583 |
| 2017-02-10 | $18.36 | $18.44 | $18.27 | $18.36 | $15.67 | 5,676,607 |
| 2017-02-09 | $18.35 | $18.48 | $18.21 | $18.35 | $15.66 | 10,365,502 |
| 2017-02-08 | $17.96 | $18.39 | $17.86 | $18.33 | $15.64 | 12,920,876 |
| 2017-02-07 | $17.96 | $18.26 | $17.91 | $18.01 | $15.37 | 9,013,093 |
| 2017-02-06 | $18.05 | $18.19 | $17.81 | $17.88 | $15.26 | 6,036,942 |
| 2017-02-03 | $18.04 | $18.21 | $18.01 | $18.09 | $15.44 | 6,409,409 |
| 2017-02-02 | $17.83 | $18.00 | $17.79 | $17.91 | $15.29 | 7,878,891 |
| 2017-02-01 | $18.15 | $18.38 | $17.84 | $17.87 | $15.25 | 7,372,695 |
| 2017-01-31 | $17.96 | $18.19 | $17.81 | $18.07 | $15.42 | 17,109,179 |
| 2017-01-30 | $18.55 | $18.57 | $17.74 | $17.94 | $15.31 | 11,599,420 |
| 2017-01-27 | $18.65 | $18.71 | $18.31 | $18.59 | $15.87 | 9,411,467 |
| 2017-01-26 | $18.46 | $18.78 | $18.44 | $18.61 | $15.88 | 14,066,855 |
| 2017-01-25 | $18.31 | $18.49 | $18.21 | $18.48 | $15.77 | 10,628,059 |
| 2017-01-24 | $18.29 | $18.39 | $18.14 | $18.27 | $15.59 | 11,474,984 |
| 2017-01-23 | $18.27 | $18.31 | $18.12 | $18.24 | $15.57 | 5,364,211 |
| 2017-01-20 | $18.24 | $18.50 | $18.20 | $18.33 | $15.64 | 8,037,312 |
| 2017-01-19 | $18.12 | $18.40 | $17.97 | $18.22 | $15.55 | 8,253,714 |
| 2017-01-18 | $18.19 | $18.40 | $18.11 | $18.31 | $15.63 | 6,615,221 |
| 2017-01-17 | $18.06 | $18.33 | $17.97 | $18.15 | $15.49 | 10,133,688 |
| 2017-01-13 | $18.11 | $18.31 | $18.05 | $18.26 | $15.59 | 7,907,372 |
| 2017-01-12 | $18.12 | $18.12 | $17.64 | $18.02 | $15.38 | 10,585,258 |
| 2017-01-11 | $18.13 | $18.34 | $17.96 | $18.18 | $15.52 | 10,568,658 |
| 2017-01-10 | $18.29 | $18.50 | $18.00 | $18.03 | $15.39 | 10,723,109 |
| 2017-01-09 | $18.28 | $18.32 | $17.94 | $18.20 | $15.53 | 12,431,918 |
| 2017-01-06 | $18.50 | $18.57 | $18.15 | $18.25 | $15.58 | 14,827,069 |
| 2017-01-05 | $19.30 | $19.36 | $18.35 | $18.50 | $15.79 | 19,884,178 |
| 2017-01-04 | $19.15 | $19.48 | $19.07 | $19.34 | $16.51 | 15,373,956 |
| 2017-01-03 | $19.04 | $19.13 | $18.82 | $19.13 | $16.33 | 8,866,517 |
| 2016-12-30 | $18.74 | $18.95 | $18.58 | $18.84 | $16.08 | 6,377,717 |
| 2016-12-29 | $18.59 | $18.76 | $18.52 | $18.75 | $16.00 | 4,287,455 |
| 2016-12-28 | $18.69 | $18.78 | $18.44 | $18.57 | $15.85 | 4,628,537 |
| 2016-12-27 | $18.98 | $19.10 | $18.85 | $18.96 | $15.97 | 3,448,737 |
| 2016-12-23 | $18.82 | $18.96 | $18.77 | $18.93 | $15.94 | 4,010,264 |
| 2016-12-22 | $19.14 | $19.17 | $18.66 | $18.80 | $15.83 | 6,073,165 |
| 2016-12-21 | $19.17 | $19.51 | $19.11 | $19.17 | $16.14 | 12,436,270 |
| 2016-12-20 | $19.24 | $19.30 | $18.90 | $19.12 | $16.10 | 9,458,794 |
| 2016-12-19 | $19.11 | $19.19 | $18.94 | $19.18 | $16.15 | 6,670,948 |
| 2016-12-16 | $19.03 | $19.09 | $18.82 | $19.01 | $16.01 | 13,889,921 |
| 2016-12-15 | $18.79 | $19.20 | $18.72 | $18.92 | $15.93 | 8,313,811 |
| 2016-12-14 | $19.06 | $19.27 | $18.74 | $18.87 | $15.89 | 12,575,845 |
| 2016-12-13 | $19.05 | $19.06 | $18.64 | $19.05 | $16.04 | 14,129,883 |
| 2016-12-12 | $19.14 | $19.25 | $18.85 | $18.99 | $15.99 | 9,464,063 |
| 2016-12-09 | $19.08 | $19.28 | $18.99 | $19.18 | $16.15 | 8,872,408 |
| 2016-12-08 | $18.85 | $19.15 | $18.65 | $19.01 | $16.01 | 12,440,715 |
| 2016-12-07 | $18.50 | $18.98 | $18.43 | $18.92 | $15.93 | 9,776,926 |
| 2016-12-06 | $18.31 | $18.62 | $18.21 | $18.48 | $15.56 | 10,925,885 |
| 2016-12-05 | $17.84 | $18.28 | $17.84 | $18.27 | $15.39 | 10,297,702 |
| 2016-12-02 | $18.17 | $18.19 | $17.67 | $17.74 | $14.94 | 26,106,763 |
| 2016-12-01 | $17.81 | $18.23 | $17.69 | $18.14 | $15.28 | 18,932,813 |
| 2016-11-30 | $17.18 | $17.90 | $17.15 | $17.84 | $15.02 | 26,031,474 |
| 2016-11-29 | $17.00 | $17.33 | $16.98 | $17.30 | $14.57 | 9,299,745 |
| 2016-11-28 | $16.90 | $17.06 | $16.83 | $16.97 | $14.29 | 8,249,439 |
| 2016-11-25 | $16.89 | $17.02 | $16.50 | $16.94 | $14.27 | 2,057,025 |
| 2016-11-23 | $16.78 | $16.90 | $16.58 | $16.89 | $14.22 | 7,862,647 |
| 2016-11-22 | $16.76 | $16.97 | $16.75 | $16.93 | $14.26 | 8,692,018 |
| 2016-11-21 | $16.49 | $16.74 | $16.49 | $16.68 | $14.05 | 7,014,974 |
| 2016-11-18 | $16.66 | $16.70 | $16.40 | $16.41 | $13.82 | 8,115,315 |
| 2016-11-17 | $17.01 | $17.05 | $16.67 | $16.69 | $14.06 | 7,789,281 |
| 2016-11-16 | $17.06 | $17.22 | $16.92 | $16.98 | $14.30 | 8,629,104 |
| 2016-11-15 | $17.35 | $17.39 | $16.81 | $17.12 | $14.42 | 14,872,887 |
| 2016-11-14 | $16.54 | $17.41 | $16.43 | $17.38 | $14.64 | 20,291,202 |
| 2016-11-11 | $16.03 | $16.57 | $15.99 | $16.48 | $13.88 | 12,208,118 |
| 2016-11-10 | $16.16 | $16.40 | $16.00 | $16.07 | $13.53 | 14,245,027 |
| 2016-11-09 | $15.65 | $16.25 | $15.29 | $16.11 | $13.57 | 15,927,585 |
| 2016-11-08 | $15.63 | $16.03 | $15.38 | $15.97 | $13.45 | 14,170,994 |
| 2016-11-07 | $15.37 | $15.72 | $15.34 | $15.71 | $13.23 | 8,399,548 |
| 2016-11-04 | $14.82 | $15.22 | $14.69 | $15.16 | $12.77 | 13,432,773 |
| 2016-11-03 | $15.14 | $15.15 | $14.80 | $14.83 | $12.49 | 8,515,078 |
| 2016-11-02 | $15.37 | $15.53 | $15.01 | $15.24 | $12.83 | 14,294,531 |
| 2016-11-01 | $15.46 | $15.62 | $15.19 | $15.26 | $12.85 | 13,426,436 |
| 2016-10-31 | $15.09 | $15.53 | $14.99 | $15.48 | $13.04 | 13,642,313 |
| 2016-10-28 | $14.96 | $15.06 | $14.83 | $15.00 | $12.63 | 10,328,737 |
| 2016-10-27 | $15.03 | $15.06 | $14.78 | $14.89 | $12.54 | 8,050,119 |
| 2016-10-26 | $15.34 | $15.34 | $14.97 | $15.01 | $12.64 | 11,100,133 |
| 2016-10-25 | $15.50 | $15.61 | $15.37 | $15.40 | $12.97 | 6,263,012 |
| 2016-10-24 | $15.54 | $15.83 | $15.52 | $15.54 | $13.09 | 8,688,708 |
| 2016-10-21 | $15.38 | $15.51 | $15.10 | $15.47 | $13.03 | 7,731,935 |
| 2016-10-20 | $15.73 | $15.78 | $15.21 | $15.51 | $13.06 | 15,933,367 |
| 2016-10-19 | $15.76 | $15.86 | $15.69 | $15.72 | $13.24 | 5,695,431 |
| 2016-10-18 | $15.59 | $15.78 | $15.55 | $15.70 | $13.22 | 6,088,935 |
| 2016-10-17 | $15.45 | $15.62 | $15.43 | $15.49 | $13.05 | 4,645,425 |
| 2016-10-14 | $15.60 | $15.69 | $15.44 | $15.44 | $13.00 | 5,967,680 |
| 2016-10-13 | $15.43 | $15.57 | $15.31 | $15.51 | $13.06 | 5,522,475 |
| 2016-10-12 | $15.50 | $15.59 | $15.41 | $15.53 | $13.08 | 4,158,235 |
| 2016-10-11 | $15.63 | $15.65 | $15.27 | $15.45 | $13.01 | 9,246,488 |
| 2016-10-10 | $15.53 | $15.77 | $15.51 | $15.69 | $13.21 | 8,451,281 |
| 2016-10-07 | $15.55 | $15.83 | $15.37 | $15.49 | $13.05 | 7,481,340 |
| 2016-10-06 | $15.35 | $15.64 | $15.24 | $15.55 | $13.10 | 8,381,993 |
| 2016-10-05 | $15.51 | $15.66 | $15.28 | $15.41 | $12.98 | 10,709,028 |
| 2016-10-04 | $15.57 | $15.71 | $15.37 | $15.44 | $13.00 | 11,722,625 |
| 2016-10-03 | $15.50 | $15.66 | $15.39 | $15.58 | $13.12 | 7,380,903 |
| 2016-09-30 | $15.78 | $15.87 | $15.55 | $15.57 | $13.11 | 13,860,196 |
| 2016-09-29 | $15.56 | $15.89 | $15.43 | $15.65 | $13.18 | 11,941,454 |
| 2016-09-28 | $15.54 | $15.74 | $15.46 | $15.60 | $13.14 | 10,152,452 |
| 2016-09-27 | $15.99 | $16.00 | $15.72 | $15.74 | $13.09 | 8,724,867 |
| 2016-09-26 | $16.20 | $16.25 | $16.01 | $16.01 | $13.31 | 8,064,419 |
| 2016-09-23 | $16.28 | $16.40 | $16.19 | $16.25 | $13.51 | 7,430,329 |
| 2016-09-22 | $16.15 | $16.40 | $16.03 | $16.31 | $13.56 | 8,204,509 |
| 2016-09-21 | $16.06 | $16.13 | $15.70 | $15.98 | $13.29 | 15,728,015 |
| 2016-09-20 | $16.16 | $16.16 | $16.00 | $16.03 | $13.33 | 7,068,715 |
| 2016-09-19 | $16.05 | $16.20 | $15.88 | $16.02 | $13.32 | 8,139,638 |
| 2016-09-16 | $16.04 | $16.10 | $15.77 | $16.00 | $13.30 | 13,412,661 |
| 2016-09-15 | $16.11 | $16.30 | $16.01 | $16.10 | $13.39 | 7,135,129 |
| 2016-09-14 | $16.05 | $16.35 | $15.97 | $16.18 | $13.45 | 14,535,265 |
| 2016-09-13 | $16.04 | $16.18 | $15.84 | $16.02 | $13.32 | 13,111,656 |
| 2016-09-12 | $16.09 | $16.36 | $16.07 | $16.19 | $13.46 | 12,503,799 |
| 2016-09-09 | $16.68 | $16.69 | $16.18 | $16.20 | $13.47 | 12,837,543 |
| 2016-09-08 | $16.99 | $17.02 | $16.79 | $16.81 | $13.98 | 12,824,350 |
| 2016-09-07 | $17.02 | $17.16 | $16.76 | $17.06 | $14.19 | 16,419,473 |
| 2016-09-06 | $17.43 | $17.53 | $17.01 | $17.07 | $14.19 | 11,537,553 |
| 2016-09-02 | $17.64 | $17.82 | $17.34 | $17.41 | $14.48 | 7,008,970 |
| 2016-09-01 | $17.88 | $17.88 | $17.30 | $17.57 | $14.61 | 10,995,597 |
| 2016-08-31 | $18.06 | $18.21 | $17.65 | $17.82 | $14.82 | 11,878,116 |
| 2016-08-30 | $18.07 | $18.10 | $17.79 | $18.09 | $15.04 | 4,619,839 |
| 2016-08-29 | $18.04 | $18.23 | $17.97 | $18.01 | $14.98 | 5,060,094 |
| 2016-08-26 | $18.27 | $18.32 | $17.84 | $17.96 | $14.93 | 8,149,399 |
| 2016-08-25 | $18.19 | $18.29 | $18.11 | $18.14 | $15.08 | 5,505,349 |
| 2016-08-24 | $18.34 | $18.41 | $18.13 | $18.27 | $15.19 | 6,411,872 |
| 2016-08-23 | $18.49 | $18.56 | $18.29 | $18.31 | $15.22 | 6,566,948 |
| 2016-08-22 | $18.19 | $18.37 | $18.14 | $18.37 | $15.27 | 4,998,873 |
| 2016-08-19 | $18.01 | $18.21 | $17.95 | $18.20 | $15.13 | 5,832,174 |
| 2016-08-18 | $17.91 | $18.12 | $17.91 | $18.10 | $15.05 | 8,524,266 |
| 2016-08-17 | $18.17 | $18.17 | $17.58 | $17.93 | $14.91 | 7,786,340 |
| 2016-08-16 | $18.10 | $18.25 | $17.99 | $18.15 | $15.09 | 5,681,592 |
| 2016-08-15 | $18.04 | $18.24 | $17.99 | $18.18 | $15.12 | 4,580,514 |
| 2016-08-12 | $17.85 | $18.13 | $17.81 | $18.02 | $14.98 | 5,260,074 |
| 2016-08-11 | $18.25 | $18.33 | $17.90 | $17.99 | $14.96 | 7,495,661 |
| 2016-08-10 | $18.24 | $18.35 | $18.07 | $18.20 | $15.13 | 9,872,164 |
| 2016-08-09 | $18.25 | $18.32 | $18.03 | $18.18 | $15.12 | 10,432,871 |
| 2016-08-08 | $17.91 | $18.28 | $17.85 | $18.24 | $15.17 | 11,280,856 |
| 2016-08-05 | $17.50 | $17.93 | $17.41 | $17.84 | $14.83 | 6,868,327 |
| 2016-08-04 | $17.54 | $17.68 | $17.24 | $17.38 | $14.45 | 7,311,288 |
| 2016-08-03 | $17.44 | $17.70 | $17.32 | $17.55 | $14.59 | 6,686,444 |
| 2016-08-02 | $17.89 | $17.99 | $17.42 | $17.44 | $14.50 | 9,901,442 |
| 2016-08-01 | $17.65 | $17.92 | $17.61 | $17.89 | $14.88 | 9,116,410 |
| 2016-07-29 | $17.25 | $17.84 | $17.17 | $17.74 | $14.75 | 17,298,122 |
| 2016-07-28 | $17.15 | $17.56 | $16.97 | $17.28 | $14.37 | 11,305,669 |
| 2016-07-27 | $17.46 | $17.46 | $16.91 | $17.14 | $14.25 | 18,265,169 |
| 2016-07-26 | $17.88 | $17.95 | $17.29 | $17.60 | $14.63 | 13,128,153 |
| 2016-07-25 | $17.94 | $18.17 | $17.79 | $17.96 | $14.93 | 10,795,541 |
| 2016-07-22 | $17.53 | $17.99 | $17.45 | $17.91 | $14.89 | 17,487,425 |
| 2016-07-21 | $17.10 | $17.69 | $17.01 | $17.51 | $14.56 | 13,597,883 |
| 2016-07-20 | $17.23 | $17.29 | $16.99 | $17.12 | $14.24 | 11,199,536 |
| 2016-07-19 | $16.97 | $17.27 | $16.76 | $17.25 | $14.34 | 9,508,256 |
| 2016-07-18 | $16.97 | $17.21 | $16.93 | $17.09 | $14.21 | 8,023,067 |
| 2016-07-15 | $16.77 | $17.01 | $16.48 | $16.98 | $14.12 | 8,776,714 |
| 2016-07-14 | $16.58 | $16.81 | $16.42 | $16.71 | $13.89 | 10,338,517 |
| 2016-07-13 | $16.91 | $16.96 | $16.22 | $16.48 | $13.70 | 15,258,753 |
| 2016-07-12 | $17.21 | $17.30 | $16.97 | $17.16 | $14.27 | 9,559,621 |
| 2016-07-11 | $16.90 | $17.18 | $16.81 | $16.99 | $14.13 | 7,671,995 |
| 2016-07-08 | $16.64 | $17.01 | $16.58 | $16.76 | $13.94 | 9,307,290 |
| 2016-07-07 | $16.31 | $16.97 | $16.25 | $16.41 | $13.65 | 8,267,798 |
| 2016-07-06 | $15.98 | $16.27 | $15.79 | $16.26 | $13.52 | 7,110,677 |
| 2016-07-05 | $16.31 | $16.36 | $15.93 | $16.09 | $13.38 | 6,812,679 |
| 2016-07-01 | $16.28 | $16.55 | $16.22 | $16.45 | $13.68 | 6,167,052 |
| 2016-06-30 | $16.06 | $16.21 | $15.79 | $16.21 | $13.48 | 10,087,585 |
| 2016-06-29 | $15.33 | $16.12 | $15.24 | $16.05 | $13.35 | 15,163,484 |
| 2016-06-28 | $14.85 | $15.39 | $14.85 | $15.15 | $12.60 | 11,770,586 |
| 2016-06-27 | $15.52 | $15.54 | $14.77 | $14.79 | $12.14 | 16,118,428 |
| 2016-06-24 | $16.42 | $16.47 | $15.70 | $15.70 | $12.88 | 19,918,821 |
| 2016-06-23 | $16.99 | $17.12 | $16.84 | $16.95 | $13.91 | 7,334,358 |
| 2016-06-22 | $16.69 | $16.90 | $16.57 | $16.80 | $13.79 | 8,351,881 |
| 2016-06-21 | $16.58 | $16.76 | $16.46 | $16.65 | $13.66 | 9,840,518 |
| 2016-06-20 | $16.58 | $16.85 | $16.51 | $16.55 | $13.58 | 9,176,404 |
| 2016-06-17 | $15.95 | $16.49 | $15.95 | $16.44 | $13.49 | 21,600,181 |
| 2016-06-16 | $15.88 | $16.06 | $15.67 | $16.04 | $13.16 | 9,281,287 |
| 2016-06-15 | $15.53 | $16.27 | $15.49 | $15.98 | $13.11 | 10,308,590 |
| 2016-06-14 | $15.35 | $15.60 | $15.32 | $15.54 | $12.75 | 8,465,264 |
| 2016-06-13 | $15.40 | $15.68 | $15.36 | $15.38 | $12.62 | 5,847,740 |
| 2016-06-10 | $15.43 | $15.51 | $15.31 | $15.40 | $12.64 | 6,432,415 |
| 2016-06-09 | $15.64 | $15.74 | $15.51 | $15.59 | $12.79 | 5,943,357 |
| 2016-06-08 | $15.75 | $15.83 | $15.55 | $15.69 | $12.88 | 9,309,024 |
| 2016-06-07 | $15.68 | $15.95 | $15.66 | $15.74 | $12.92 | 7,618,124 |
| 2016-06-06 | $15.69 | $16.48 | $15.50 | $15.68 | $12.87 | 7,827,078 |
| 2016-06-03 | $15.72 | $15.93 | $15.37 | $15.65 | $12.84 | 9,276,320 |
| 2016-06-02 | $15.37 | $16.01 | $15.30 | $15.77 | $12.94 | 13,731,981 |
| 2016-06-01 | $15.28 | $15.48 | $15.26 | $15.44 | $12.67 | 6,759,022 |
| 2016-05-31 | $15.29 | $15.49 | $15.16 | $15.40 | $12.64 | 7,987,008 |
| 2016-05-27 | $15.21 | $15.43 | $15.15 | $15.30 | $12.56 | 4,546,596 |
| 2016-05-26 | $15.34 | $15.38 | $15.12 | $15.20 | $12.47 | 6,488,953 |
| 2016-05-25 | $15.10 | $15.51 | $14.99 | $15.35 | $12.60 | 12,336,869 |
| 2016-05-24 | $14.91 | $15.13 | $14.82 | $15.07 | $12.37 | 11,310,854 |
| 2016-05-23 | $14.61 | $14.82 | $14.51 | $14.78 | $12.13 | 8,153,667 |
| 2016-05-20 | $14.72 | $14.81 | $14.43 | $14.58 | $11.97 | 7,921,061 |
| 2016-05-19 | $14.84 | $14.88 | $14.30 | $14.66 | $12.03 | 17,185,528 |
| 2016-05-18 | $15.57 | $15.57 | $14.81 | $15.00 | $12.31 | 18,472,558 |
| 2016-05-17 | $15.58 | $15.79 | $15.44 | $15.49 | $12.71 | 10,817,736 |
| 2016-05-16 | $15.63 | $15.79 | $15.60 | $15.63 | $12.83 | 6,985,285 |
| 2016-05-13 | $15.87 | $15.94 | $15.56 | $15.61 | $12.81 | 7,811,418 |
| 2016-05-12 | $16.14 | $16.28 | $15.69 | $15.89 | $13.04 | 9,751,331 |
| 2016-05-11 | $16.65 | $16.69 | $15.98 | $16.07 | $13.19 | 10,739,329 |
| 2016-05-10 | $16.53 | $16.72 | $16.50 | $16.67 | $13.68 | 5,775,835 |
| 2016-05-09 | $16.39 | $16.52 | $16.27 | $16.41 | $13.47 | 5,451,589 |
| 2016-05-06 | $16.14 | $16.42 | $16.10 | $16.36 | $13.43 | 7,615,537 |
| 2016-05-05 | $16.16 | $16.38 | $16.04 | $16.18 | $13.28 | 6,031,837 |
| 2016-05-04 | $15.94 | $16.27 | $15.93 | $16.16 | $13.26 | 8,367,515 |
| 2016-05-03 | $15.83 | $16.13 | $15.76 | $16.11 | $13.22 | 9,678,304 |
| 2016-05-02 | $15.90 | $16.14 | $15.82 | $16.01 | $13.14 | 8,381,151 |
| 2016-04-29 | $15.37 | $16.10 | $15.14 | $15.82 | $12.98 | 11,998,981 |
| 2016-04-28 | $15.77 | $16.15 | $15.75 | $15.82 | $12.98 | 15,190,555 |
| 2016-04-27 | $15.47 | $15.98 | $15.42 | $15.94 | $13.08 | 11,896,321 |
| 2016-04-26 | $15.33 | $15.64 | $15.28 | $15.51 | $12.73 | 10,353,901 |
| 2016-04-25 | $15.25 | $15.40 | $15.17 | $15.27 | $12.53 | 10,830,080 |
| 2016-04-22 | $15.66 | $15.81 | $15.00 | $15.34 | $12.59 | 19,606,281 |
| 2016-04-21 | $15.45 | $15.86 | $15.45 | $15.59 | $12.79 | 13,538,911 |
| 2016-04-20 | $15.85 | $15.91 | $15.53 | $15.54 | $12.75 | 9,957,491 |
| 2016-04-19 | $15.96 | $16.01 | $15.74 | $15.86 | $13.02 | 7,523,787 |
| 2016-04-18 | $16.08 | $16.14 | $15.82 | $15.86 | $13.02 | 8,361,423 |
| 2016-04-15 | $16.10 | $16.38 | $16.09 | $16.21 | $13.30 | 7,311,262 |
| 2016-04-14 | $16.13 | $16.29 | $16.04 | $16.09 | $13.20 | 9,574,065 |
| 2016-04-13 | $15.98 | $16.12 | $15.87 | $16.10 | $13.21 | 6,247,200 |
| 2016-04-12 | $15.63 | $15.89 | $15.55 | $15.86 | $13.02 | 7,524,694 |
| 2016-04-11 | $15.39 | $15.73 | $15.34 | $15.53 | $12.75 | 7,661,995 |
| 2016-04-08 | $15.38 | $15.67 | $15.25 | $15.26 | $12.52 | 7,815,926 |
| 2016-04-07 | $15.38 | $15.47 | $15.15 | $15.29 | $12.55 | 9,886,792 |
| 2016-04-06 | $15.38 | $15.58 | $15.19 | $15.48 | $12.70 | 10,167,450 |
| 2016-04-05 | $15.55 | $15.58 | $15.20 | $15.44 | $12.67 | 14,426,425 |
| 2016-04-04 | $16.00 | $16.04 | $15.59 | $15.68 | $12.87 | 11,262,253 |
| 2016-04-01 | $16.47 | $16.47 | $16.00 | $16.06 | $13.18 | 11,392,783 |
| 2016-03-31 | $16.45 | $16.73 | $16.36 | $16.70 | $13.71 | 8,354,826 |
| 2016-03-30 | $16.55 | $16.77 | $16.45 | $16.46 | $13.51 | 5,843,849 |
| 2016-03-29 | $16.20 | $16.54 | $15.95 | $16.46 | $13.51 | 7,475,436 |
| 2016-03-28 | $16.22 | $16.44 | $16.02 | $16.34 | $13.25 | 5,753,885 |
| 2016-03-24 | $16.07 | $16.25 | $15.77 | $16.18 | $13.12 | 7,300,624 |
| 2016-03-23 | $16.48 | $16.51 | $16.01 | $16.18 | $13.12 | 11,951,682 |
| 2016-03-22 | $16.73 | $16.78 | $16.34 | $16.48 | $13.36 | 11,057,211 |
| 2016-03-21 | $16.99 | $17.26 | $16.67 | $16.82 | $13.64 | 8,196,528 |
| 2016-03-18 | $16.81 | $17.08 | $16.76 | $16.97 | $13.76 | 19,795,658 |
| 2016-03-17 | $16.98 | $16.98 | $16.12 | $16.75 | $13.58 | 14,295,604 |
| 2016-03-16 | $16.45 | $16.97 | $16.45 | $16.91 | $13.71 | 9,350,417 |
| 2016-03-15 | $16.65 | $16.73 | $16.37 | $16.56 | $13.43 | 7,031,775 |
| 2016-03-14 | $16.80 | $17.17 | $16.65 | $16.87 | $13.68 | 15,992,714 |
| 2016-03-11 | $16.29 | $16.67 | $16.17 | $16.63 | $13.48 | 9,953,176 |
| 2016-03-10 | $16.32 | $16.50 | $15.73 | $16.05 | $13.01 | 10,025,373 |
| 2016-03-09 | $16.32 | $16.37 | $15.99 | $16.17 | $13.11 | 9,644,144 |
| 2016-03-08 | $16.73 | $16.84 | $16.22 | $16.27 | $13.19 | 10,660,563 |
| 2016-03-07 | $16.39 | $16.85 | $16.30 | $16.84 | $13.65 | 9,775,729 |
| 2016-03-04 | $16.18 | $16.58 | $16.13 | $16.49 | $13.37 | 7,287,275 |
| 2016-03-03 | $15.99 | $16.23 | $15.95 | $16.11 | $13.06 | 11,328,921 |
| 2016-03-02 | $15.82 | $16.00 | $15.78 | $15.95 | $12.93 | 8,003,395 |
| 2016-03-01 | $15.48 | $15.88 | $15.46 | $15.85 | $12.85 | 9,658,512 |
| 2016-02-29 | $15.42 | $15.54 | $15.24 | $15.31 | $12.41 | 8,786,500 |
| 2016-02-26 | $15.54 | $15.74 | $15.34 | $15.39 | $12.48 | 9,182,938 |
| 2016-02-25 | $15.14 | $15.51 | $14.99 | $15.51 | $12.58 | 7,218,831 |
| 2016-02-24 | $14.86 | $15.12 | $14.64 | $15.05 | $12.20 | 7,537,606 |
| 2016-02-23 | $15.23 | $15.46 | $14.93 | $14.96 | $12.13 | 7,504,673 |
| 2016-02-22 | $15.21 | $15.59 | $15.14 | $15.32 | $12.42 | 8,763,751 |
| 2016-02-19 | $15.17 | $15.27 | $14.89 | $15.06 | $12.21 | 8,193,134 |
| 2016-02-18 | $15.04 | $15.52 | $14.89 | $15.32 | $12.42 | 9,495,667 |
| 2016-02-17 | $15.57 | $16.00 | $14.60 | $14.97 | $12.14 | 20,458,248 |
| 2016-02-16 | $14.64 | $14.89 | $14.53 | $14.84 | $12.03 | 13,977,608 |
| 2016-02-12 | $14.07 | $14.48 | $13.98 | $14.42 | $11.69 | 9,798,452 |
| 2016-02-11 | $13.83 | $14.04 | $13.66 | $13.88 | $11.25 | 9,800,446 |
| 2016-02-10 | $13.90 | $14.54 | $13.87 | $14.08 | $11.42 | 8,472,785 |
| 2016-02-09 | $13.56 | $14.34 | $13.56 | $13.85 | $11.23 | 11,314,228 |
| 2016-02-08 | $14.04 | $14.05 | $13.41 | $13.76 | $11.16 | 12,926,565 |
| 2016-02-05 | $14.12 | $14.54 | $13.91 | $14.15 | $11.47 | 11,993,864 |
| 2016-02-04 | $13.59 | $14.29 | $13.54 | $14.20 | $11.51 | 13,723,686 |
| 2016-02-03 | $13.33 | $13.68 | $12.98 | $13.64 | $11.06 | 10,256,173 |
| 2016-02-02 | $13.53 | $13.53 | $13.02 | $13.23 | $10.73 | 9,583,351 |
| 2016-02-01 | $13.72 | $13.88 | $13.55 | $13.71 | $11.12 | 6,979,324 |
| 2016-01-29 | $13.39 | $14.08 | $13.27 | $13.85 | $11.23 | 15,907,584 |
| 2016-01-28 | $13.73 | $13.82 | $13.11 | $13.19 | $10.69 | 11,083,776 |
| 2016-01-27 | $13.81 | $14.09 | $13.40 | $13.55 | $10.99 | 7,579,688 |
| 2016-01-26 | $13.63 | $14.12 | $13.59 | $13.87 | $11.25 | 13,113,618 |
| 2016-01-25 | $13.81 | $13.93 | $13.49 | $13.57 | $11.00 | 9,534,204 |
| 2016-01-22 | $13.75 | $14.31 | $13.58 | $13.80 | $11.19 | 19,432,075 |
| 2016-01-21 | $12.92 | $13.89 | $12.79 | $13.50 | $10.95 | 14,841,148 |
| 2016-01-20 | $12.63 | $13.00 | $12.17 | $12.83 | $10.40 | 12,428,508 |
| 2016-01-19 | $13.28 | $13.50 | $12.80 | $12.82 | $10.39 | 10,988,907 |
| 2016-01-15 | $13.36 | $13.45 | $12.86 | $13.16 | $10.67 | 10,937,044 |
| 2016-01-14 | $13.53 | $13.88 | $13.17 | $13.78 | $11.17 | 12,012,136 |
| 2016-01-13 | $14.34 | $14.36 | $13.38 | $13.46 | $10.91 | 13,945,633 |
| 2016-01-12 | $14.92 | $15.00 | $14.23 | $14.33 | $11.62 | 13,354,092 |
| 2016-01-11 | $14.47 | $14.84 | $14.45 | $14.75 | $11.96 | 10,259,613 |
| 2016-01-08 | $14.56 | $14.78 | $14.49 | $14.51 | $11.77 | 6,623,331 |
| 2016-01-07 | $14.90 | $15.10 | $14.53 | $14.55 | $11.80 | 7,847,765 |
| 2016-01-06 | $15.16 | $15.22 | $14.92 | $15.07 | $12.22 | 8,897,360 |
| 2016-01-05 | $15.21 | $15.41 | $15.03 | $15.39 | $12.48 | 8,954,083 |
| 2016-01-04 | $15.08 | $15.27 | $14.90 | $15.16 | $12.29 | 7,723,754 |
| 2015-12-31 | $15.72 | $15.74 | $15.33 | $15.34 | $12.44 | 6,264,365 |
| 2015-12-30 | $15.90 | $16.10 | $15.72 | $15.76 | $12.78 | 4,345,388 |
| 2015-12-29 | $15.71 | $15.94 | $15.68 | $15.93 | $12.92 | 5,793,189 |
| 2015-12-28 | $15.90 | $15.97 | $15.63 | $15.78 | $12.64 | 5,229,454 |
| 2015-12-24 | $16.00 | $16.06 | $15.89 | $15.95 | $12.77 | 2,665,820 |
| 2015-12-23 | $15.48 | $15.96 | $15.41 | $15.96 | $12.78 | 7,589,671 |
| 2015-12-22 | $15.30 | $15.65 | $15.18 | $15.43 | $12.36 | 8,780,937 |
| 2015-12-21 | $15.47 | $15.66 | $15.10 | $15.20 | $12.17 | 14,931,573 |
| 2015-12-18 | $15.64 | $15.76 | $15.28 | $15.33 | $12.28 | 12,029,027 |
| 2015-12-17 | $15.97 | $16.01 | $15.69 | $15.75 | $12.61 | 6,255,420 |
| 2015-12-16 | $16.00 | $16.07 | $15.67 | $16.02 | $12.83 | 8,078,207 |
| 2015-12-15 | $15.86 | $15.95 | $15.68 | $15.87 | $12.71 | 7,227,057 |
| 2015-12-14 | $15.83 | $15.88 | $15.42 | $15.71 | $12.58 | 10,354,824 |
| 2015-12-11 | $15.92 | $16.15 | $15.71 | $15.81 | $12.66 | 10,459,655 |
| 2015-12-10 | $15.91 | $16.24 | $15.89 | $16.13 | $12.92 | 9,242,653 |
| 2015-12-09 | $15.85 | $16.23 | $15.76 | $15.87 | $12.71 | 7,425,565 |
| 2015-12-08 | $15.86 | $16.05 | $15.80 | $16.00 | $12.81 | 6,704,780 |
| 2015-12-07 | $16.24 | $16.28 | $15.84 | $15.91 | $12.74 | 9,570,863 |
| 2015-12-04 | $16.04 | $16.37 | $15.99 | $16.34 | $13.08 | 9,487,319 |
| 2015-12-03 | $16.41 | $16.52 | $15.99 | $15.99 | $12.80 | 10,627,940 |
| 2015-12-02 | $16.81 | $16.92 | $16.39 | $16.40 | $13.13 | 6,696,861 |
| 2015-12-01 | $16.73 | $16.91 | $16.66 | $16.85 | $13.49 | 8,561,151 |
| 2015-11-30 | $16.65 | $16.69 | $16.43 | $16.60 | $13.29 | 11,515,865 |
| 2015-11-27 | $16.54 | $16.75 | $16.49 | $16.62 | $13.31 | 2,922,988 |
| 2015-11-25 | $16.25 | $16.63 | $16.25 | $16.52 | $13.23 | 9,353,415 |
| 2015-11-24 | $16.13 | $16.32 | $16.02 | $16.24 | $13.00 | 7,567,451 |
| 2015-11-23 | $16.31 | $16.46 | $16.19 | $16.26 | $13.02 | 7,911,290 |
| 2015-11-20 | $16.28 | $16.38 | $15.98 | $16.11 | $12.90 | 10,862,894 |
| 2015-11-19 | $16.55 | $16.64 | $16.18 | $16.24 | $13.00 | 6,422,530 |
| 2015-11-18 | $16.47 | $16.55 | $16.20 | $16.48 | $13.20 | 9,480,552 |
| 2015-11-17 | $16.76 | $16.89 | $16.37 | $16.39 | $13.12 | 9,129,743 |
| 2015-11-16 | $16.55 | $16.72 | $16.29 | $16.70 | $13.37 | 7,216,927 |
| 2015-11-13 | $17.04 | $17.18 | $16.57 | $16.60 | $13.29 | 7,732,940 |
| 2015-11-12 | $17.09 | $17.27 | $17.04 | $17.04 | $13.65 | 5,273,467 |
| 2015-11-11 | $17.23 | $17.33 | $17.12 | $17.15 | $13.73 | 6,450,353 |
| 2015-11-10 | $17.15 | $17.29 | $17.03 | $17.21 | $13.78 | 6,186,974 |
| 2015-11-09 | $17.35 | $17.42 | $17.02 | $17.14 | $13.73 | 8,545,847 |
| 2015-11-06 | $17.66 | $17.68 | $17.36 | $17.48 | $14.00 | 13,401,933 |
| 2015-11-05 | $17.58 | $17.85 | $17.53 | $17.83 | $14.28 | 9,049,655 |
| 2015-11-04 | $17.53 | $17.74 | $17.49 | $17.61 | $14.10 | 6,166,405 |
| 2015-11-03 | $17.50 | $17.76 | $17.43 | $17.51 | $14.02 | 13,534,091 |
| 2015-11-02 | $17.33 | $17.75 | $17.20 | $17.60 | $14.09 | 11,563,685 |
| 2015-10-30 | $17.26 | $17.40 | $16.92 | $17.33 | $13.88 | 11,700,113 |
| 2015-10-29 | $16.86 | $17.33 | $16.64 | $17.24 | $13.81 | 15,176,941 |
| 2015-10-28 | $16.36 | $16.80 | $16.08 | $16.56 | $13.26 | 13,460,130 |
| 2015-10-27 | $16.25 | $16.57 | $15.94 | $16.27 | $13.03 | 17,585,173 |
| 2015-10-26 | $16.52 | $16.54 | $16.14 | $16.30 | $13.05 | 15,260,197 |
| 2015-10-23 | $17.17 | $17.17 | $16.46 | $16.54 | $13.24 | 17,735,725 |
| 2015-10-22 | $17.22 | $17.59 | $17.14 | $17.57 | $14.07 | 12,190,935 |
| 2015-10-21 | $17.78 | $17.80 | $17.07 | $17.12 | $13.71 | 15,158,291 |
| 2015-10-20 | $17.63 | $17.89 | $17.53 | $17.69 | $14.17 | 6,226,486 |
| 2015-10-19 | $17.53 | $17.78 | $17.43 | $17.69 | $14.17 | 5,866,547 |
| 2015-10-16 | $17.73 | $17.86 | $17.50 | $17.57 | $14.07 | 8,390,943 |
| 2015-10-15 | $17.35 | $17.69 | $17.24 | $17.69 | $14.17 | 6,631,231 |
| 2015-10-14 | $17.39 | $17.52 | $17.22 | $17.28 | $13.84 | 9,293,572 |
| 2015-10-13 | $17.48 | $17.66 | $17.26 | $17.38 | $13.92 | 9,938,813 |
| 2015-10-12 | $17.71 | $17.88 | $17.61 | $17.65 | $14.13 | 4,271,300 |
| 2015-10-09 | $17.82 | $17.94 | $17.54 | $17.63 | $14.12 | 7,221,795 |
| 2015-10-08 | $17.56 | $17.94 | $17.17 | $17.85 | $14.29 | 9,592,278 |
| 2015-10-07 | $17.16 | $17.68 | $17.06 | $17.65 | $14.13 | 15,997,210 |
| 2015-10-06 | $16.60 | $17.16 | $16.56 | $17.07 | $13.67 | 10,901,563 |
| 2015-10-05 | $16.36 | $16.72 | $16.30 | $16.65 | $13.33 | 8,745,955 |
| 2015-10-02 | $15.87 | $16.27 | $15.69 | $16.25 | $13.01 | 10,778,150 |
| 2015-10-01 | $15.85 | $16.25 | $15.62 | $16.07 | $12.87 | 14,053,821 |
| 2015-09-30 | $15.54 | $15.88 | $15.45 | $15.81 | $12.66 | 19,952,333 |
| 2015-09-29 | $15.65 | $15.88 | $15.36 | $15.39 | $12.32 | 16,052,146 |
| 2015-09-28 | $15.75 | $15.96 | $15.52 | $15.65 | $12.53 | 12,943,027 |
| 2015-09-25 | $16.20 | $16.32 | $15.99 | $16.25 | $12.85 | 11,484,091 |
| 2015-09-24 | $16.06 | $16.24 | $15.83 | $16.05 | $12.69 | 10,789,068 |
| 2015-09-23 | $16.02 | $16.25 | $15.96 | $16.17 | $12.79 | 7,474,423 |
| 2015-09-22 | $16.47 | $16.47 | $16.04 | $16.04 | $12.68 | 10,549,323 |
| 2015-09-21 | $16.59 | $16.73 | $16.51 | $16.62 | $13.14 | 13,870,732 |
| 2015-09-18 | $17.02 | $17.15 | $16.49 | $16.53 | $13.07 | 19,847,705 |
| 2015-09-17 | $17.40 | $17.82 | $17.19 | $17.42 | $13.77 | 8,224,220 |
| 2015-09-16 | $17.17 | $17.45 | $17.06 | $17.41 | $13.77 | 9,248,980 |
| 2015-09-15 | $17.63 | $17.63 | $16.85 | $17.27 | $13.65 | 15,597,139 |
| 2015-09-14 | $17.75 | $17.75 | $17.57 | $17.68 | $13.98 | 5,438,357 |
| 2015-09-11 | $17.34 | $17.74 | $17.22 | $17.74 | $14.03 | 6,257,316 |
| 2015-09-10 | $17.24 | $17.57 | $17.21 | $17.34 | $13.71 | 7,076,467 |
| 2015-09-09 | $17.76 | $17.81 | $17.28 | $17.33 | $13.70 | 5,658,238 |
| 2015-09-08 | $17.45 | $17.64 | $17.41 | $17.58 | $13.90 | 7,718,652 |