Invesco Ltd (IVZ) Exchange: NYSE
Data as of May 2, 2025
$12.78 ($0.09) 0.71%
Invesco Ltd - Daily Information
Click for more stock information on Invesco Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.56 |
| Previous Close | $12.78 |
| High | $12.85 |
| Low | $12.16 |
| Adjusted Open | $12.56 |
| Previous Adjusted Close | $12.78 |
| Adjusted High | $12.85 |
| Adjusted Low | $12.16 |
About Invesco Ltd (IVZ)
Invesco Ltd (IVZ) is an independent global investment firm founded in Atlanta, Georgia in 1935. As of December 2019, Invesco managed more than $1.2 trillion of assets through its wide range of investment options designed to meet the needs of the individual investor and the worldâs largest institutions. Over the years, Invesco has grown its global presence, expanding in the U.S., Europe, Asia-Pacific, Canada and other countries around the globe. Invesco also offers unique exchange-traded funds (ETFs) and mutual funds, providing access to a range of domestic and international investments.
Invest in Invesco Ltd (IVZ)
Historical Stock Data for Invesco Ltd (IVZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $12.56 | $12.85 | $12.16 | $12.78 | $12.78 | 7,808,604 |
| 2025-04-10 | $13.22 | $13.50 | $12.30 | $12.69 | $12.69 | 9,640,415 |
| 2025-04-09 | $11.63 | $13.77 | $11.60 | $13.65 | $13.65 | 11,592,487 |
| 2025-04-08 | $13.23 | $13.24 | $11.87 | $12.14 | $12.14 | 9,484,466 |
| 2025-04-07 | $12.41 | $13.46 | $12.21 | $12.71 | $12.71 | 10,658,395 |
| 2025-04-04 | $13.35 | $13.42 | $12.35 | $12.81 | $12.81 | 13,890,979 |
| 2025-04-03 | $14.71 | $14.80 | $13.74 | $13.83 | $13.83 | 10,158,487 |
| 2025-04-02 | $14.95 | $15.83 | $14.94 | $15.69 | $15.69 | 6,157,655 |
| 2025-04-01 | $15.17 | $15.28 | $14.97 | $15.19 | $15.19 | 3,046,963 |
| 2025-03-31 | $14.97 | $15.26 | $14.80 | $15.17 | $15.17 | 3,965,601 |
| 2025-03-28 | $15.48 | $15.56 | $15.10 | $15.19 | $15.19 | 3,401,131 |
| 2025-03-27 | $15.61 | $15.72 | $15.41 | $15.55 | $15.55 | 3,667,829 |
| 2025-03-26 | $15.99 | $16.22 | $15.64 | $15.69 | $15.69 | 3,686,596 |
| 2025-03-25 | $15.93 | $16.18 | $15.83 | $15.97 | $15.97 | 5,845,076 |
| 2025-03-24 | $15.65 | $15.99 | $15.58 | $15.86 | $15.86 | 5,432,599 |
| 2025-03-21 | $15.33 | $15.42 | $15.16 | $15.32 | $15.32 | 9,858,562 |
| 2025-03-20 | $15.41 | $15.74 | $15.37 | $15.52 | $15.52 | 4,074,462 |
| 2025-03-19 | $15.29 | $15.77 | $15.26 | $15.57 | $15.57 | 5,366,983 |
| 2025-03-18 | $15.44 | $15.47 | $15.19 | $15.33 | $15.33 | 5,729,114 |
| 2025-03-17 | $15.31 | $15.55 | $15.31 | $15.44 | $15.44 | 3,202,824 |
| 2025-03-14 | $15.31 | $15.36 | $15.10 | $15.28 | $15.28 | 4,581,305 |
| 2025-03-13 | $15.28 | $15.33 | $14.77 | $14.95 | $14.95 | 4,806,395 |
| 2025-03-12 | $15.57 | $15.72 | $15.22 | $15.25 | $15.25 | 11,009,699 |
| 2025-03-11 | $14.82 | $15.41 | $14.68 | $15.24 | $15.24 | 10,083,595 |
| 2025-03-10 | $15.26 | $15.44 | $14.68 | $14.82 | $14.82 | 7,066,696 |
| 2025-03-07 | $15.66 | $15.70 | $15.17 | $15.63 | $15.63 | 7,188,914 |
| 2025-03-06 | $16.17 | $16.35 | $15.69 | $15.75 | $15.75 | 6,569,918 |
| 2025-03-05 | $16.12 | $16.46 | $15.94 | $16.41 | $16.41 | 6,028,002 |
| 2025-03-04 | $16.50 | $16.50 | $15.72 | $16.00 | $16.00 | 5,094,035 |
| 2025-03-03 | $17.56 | $17.65 | $16.72 | $16.76 | $16.76 | 3,948,393 |
| 2025-02-28 | $17.23 | $17.42 | $17.14 | $17.39 | $17.39 | 3,767,077 |
| 2025-02-27 | $17.30 | $17.48 | $17.05 | $17.21 | $17.21 | 4,509,465 |
| 2025-02-26 | $17.45 | $17.59 | $17.14 | $17.19 | $17.19 | 3,993,689 |
| 2025-02-25 | $17.78 | $17.79 | $17.20 | $17.33 | $17.33 | 4,647,992 |
| 2025-02-24 | $17.68 | $17.87 | $17.40 | $17.62 | $17.62 | 4,248,740 |
| 2025-02-21 | $17.95 | $18.06 | $17.44 | $17.48 | $17.48 | 3,270,366 |
| 2025-02-20 | $18.22 | $18.29 | $17.76 | $17.86 | $17.86 | 4,862,841 |
| 2025-02-19 | $18.30 | $18.33 | $17.99 | $18.19 | $18.19 | 2,882,442 |
| 2025-02-18 | $18.57 | $18.76 | $18.41 | $18.52 | $18.52 | 3,782,450 |
| 2025-02-14 | $18.38 | $18.59 | $18.22 | $18.50 | $18.50 | 3,145,147 |
| 2025-02-13 | $18.34 | $18.50 | $18.22 | $18.42 | $18.22 | 3,110,022 |
| 2025-02-12 | $18.33 | $18.37 | $17.92 | $18.28 | $18.08 | 3,729,524 |
| 2025-02-11 | $18.58 | $18.76 | $18.41 | $18.74 | $18.53 | 3,098,054 |
| 2025-02-10 | $19.00 | $19.10 | $18.59 | $18.71 | $18.71 | 3,915,814 |
| 2025-02-07 | $19.27 | $19.27 | $18.81 | $18.91 | $18.91 | 3,547,198 |
| 2025-02-06 | $18.87 | $19.32 | $18.87 | $19.17 | $19.17 | 4,695,277 |
| 2025-02-05 | $18.49 | $18.79 | $18.35 | $18.73 | $18.73 | 3,057,095 |
| 2025-02-04 | $18.30 | $18.54 | $18.26 | $18.39 | $18.39 | 4,525,281 |
| 2025-02-03 | $18.74 | $18.74 | $18.28 | $18.34 | $18.34 | 5,547,043 |
| 2025-01-31 | $19.31 | $19.51 | $19.08 | $19.23 | $19.23 | 5,778,886 |
| 2025-01-30 | $19.26 | $19.55 | $19.08 | $19.22 | $19.22 | 7,073,676 |
| 2025-01-29 | $19.34 | $19.37 | $18.86 | $19.00 | $19.00 | 7,343,685 |
| 2025-01-28 | $18.75 | $19.49 | $18.46 | $19.34 | $19.34 | 12,800,318 |
| 2025-01-27 | $17.49 | $17.79 | $17.25 | $17.75 | $17.75 | 6,909,676 |
| 2025-01-24 | $17.50 | $17.87 | $17.50 | $17.63 | $17.63 | 3,101,554 |
| 2025-01-23 | $17.36 | $17.64 | $17.35 | $17.58 | $17.58 | 3,428,775 |
| 2025-01-22 | $17.37 | $17.52 | $17.16 | $17.42 | $17.42 | 3,318,148 |
| 2025-01-21 | $17.29 | $17.55 | $17.29 | $17.50 | $17.50 | 3,897,454 |
| 2025-01-17 | $16.93 | $17.37 | $16.90 | $17.20 | $17.20 | 4,442,376 |
| 2025-01-16 | $16.96 | $17.07 | $16.82 | $16.87 | $16.87 | 3,580,969 |
| 2025-01-15 | $17.14 | $17.20 | $16.81 | $17.05 | $17.05 | 4,327,975 |
| 2025-01-14 | $16.50 | $16.72 | $16.33 | $16.58 | $16.58 | 3,712,688 |
| 2025-01-13 | $16.24 | $16.51 | $16.13 | $16.42 | $16.42 | 4,250,335 |
| 2025-01-10 | $16.75 | $16.96 | $16.27 | $16.36 | $16.36 | 3,796,418 |
| 2025-01-08 | $17.00 | $17.16 | $16.91 | $17.12 | $17.12 | 2,423,585 |
| 2025-01-07 | $17.44 | $17.53 | $17.03 | $17.15 | $17.15 | 2,251,229 |
| 2025-01-06 | $17.84 | $17.93 | $17.33 | $17.40 | $17.40 | 2,707,099 |
| 2025-01-03 | $17.88 | $17.88 | $17.54 | $17.75 | $17.75 | 2,280,237 |
| 2025-01-02 | $17.67 | $17.79 | $17.46 | $17.65 | $17.65 | 2,327,682 |
| 2024-12-31 | $17.58 | $17.60 | $17.36 | $17.48 | $17.48 | 1,865,988 |
| 2024-12-30 | $17.46 | $17.61 | $17.26 | $17.48 | $17.48 | 1,950,202 |
| 2024-12-27 | $17.68 | $17.96 | $17.54 | $17.68 | $17.68 | 1,863,747 |
| 2024-12-26 | $17.61 | $17.91 | $17.60 | $17.87 | $17.87 | 1,660,648 |
| 2024-12-24 | $17.54 | $17.75 | $17.41 | $17.75 | $17.75 | 1,191,589 |
| 2024-12-23 | $17.24 | $17.53 | $17.13 | $17.48 | $17.48 | 2,952,030 |
| 2024-12-20 | $16.76 | $17.49 | $16.64 | $17.33 | $17.33 | 8,594,832 |
| 2024-12-19 | $17.11 | $17.20 | $16.75 | $16.78 | $16.78 | 4,804,587 |
| 2024-12-18 | $17.86 | $17.94 | $16.85 | $16.86 | $16.86 | 3,466,643 |
| 2024-12-17 | $17.85 | $17.95 | $17.66 | $17.80 | $17.80 | 2,450,233 |
| 2024-12-16 | $18.04 | $18.28 | $18.02 | $18.09 | $18.09 | 2,678,159 |
| 2024-12-13 | $18.44 | $18.44 | $18.00 | $18.04 | $18.04 | 2,768,784 |
| 2024-12-12 | $18.33 | $18.56 | $18.30 | $18.39 | $18.39 | 1,692,968 |
| 2024-12-11 | $18.67 | $18.73 | $18.40 | $18.41 | $18.41 | 2,661,898 |
| 2024-12-10 | $18.30 | $18.77 | $18.11 | $18.45 | $18.45 | 4,743,335 |
| 2024-12-09 | $17.94 | $18.69 | $17.90 | $18.36 | $18.36 | 5,332,398 |
| 2024-12-06 | $18.02 | $18.03 | $17.71 | $17.83 | $17.83 | 2,320,795 |
| 2024-12-05 | $18.15 | $18.19 | $17.83 | $17.90 | $17.90 | 3,054,193 |
| 2024-12-04 | $17.96 | $18.15 | $17.80 | $18.10 | $18.10 | 2,786,752 |
| 2024-12-03 | $18.12 | $18.26 | $17.76 | $17.94 | $17.94 | 3,574,264 |
| 2024-12-02 | $18.16 | $18.19 | $17.86 | $18.09 | $18.09 | 3,300,257 |
| 2024-11-29 | $18.20 | $18.29 | $18.07 | $18.09 | $18.09 | 1,149,820 |
| 2024-11-27 | $18.18 | $18.30 | $18.00 | $18.04 | $18.04 | 2,565,417 |
| 2024-11-26 | $18.11 | $18.16 | $17.88 | $18.15 | $18.15 | 2,756,799 |
| 2024-11-25 | $18.00 | $18.29 | $17.96 | $18.15 | $18.15 | 4,412,830 |
| 2024-11-22 | $17.66 | $17.83 | $17.63 | $17.74 | $17.74 | 2,466,052 |
| 2024-11-21 | $17.55 | $17.85 | $17.46 | $17.68 | $17.68 | 2,362,986 |
| 2024-11-20 | $17.19 | $17.42 | $17.15 | $17.41 | $17.41 | 3,033,801 |
| 2024-11-19 | $17.27 | $17.48 | $17.14 | $17.27 | $17.27 | 3,109,887 |
| 2024-11-18 | $17.63 | $17.71 | $17.39 | $17.47 | $17.47 | 5,719,519 |
| 2024-11-15 | $17.76 | $17.83 | $17.49 | $17.67 | $17.67 | 2,610,003 |
| 2024-11-14 | $17.56 | $17.85 | $17.42 | $17.74 | $17.74 | 3,483,487 |
| 2024-11-13 | $17.91 | $18.03 | $17.61 | $17.65 | $17.45 | 3,475,953 |
| 2024-11-12 | $17.95 | $18.06 | $17.58 | $17.79 | $17.59 | 4,574,544 |
| 2024-11-11 | $18.15 | $18.40 | $18.12 | $18.29 | $18.08 | 2,842,106 |
| 2024-11-08 | $18.20 | $18.22 | $17.93 | $17.98 | $17.77 | 2,942,461 |
| 2024-11-07 | $18.49 | $18.58 | $18.19 | $18.28 | $18.07 | 2,797,081 |
| 2024-11-06 | $18.82 | $18.94 | $18.25 | $18.59 | $18.38 | 6,237,651 |
| 2024-11-05 | $17.47 | $17.89 | $17.46 | $17.86 | $17.66 | 4,530,861 |
| 2024-11-04 | $17.75 | $17.76 | $17.27 | $17.47 | $17.27 | 2,786,823 |
| 2024-11-01 | $17.44 | $17.84 | $17.43 | $17.78 | $17.78 | 4,350,249 |
| 2024-10-31 | $17.73 | $17.77 | $17.30 | $17.34 | $17.34 | 4,313,463 |
| 2024-10-30 | $17.95 | $18.30 | $17.78 | $17.81 | $17.81 | 3,364,183 |
| 2024-10-29 | $17.71 | $17.99 | $17.71 | $17.93 | $17.93 | 2,593,170 |
| 2024-10-28 | $17.81 | $18.00 | $17.77 | $17.90 | $17.90 | 2,246,504 |
| 2024-10-25 | $17.78 | $17.93 | $17.58 | $17.63 | $17.63 | 2,474,607 |
| 2024-10-24 | $17.61 | $17.66 | $17.44 | $17.62 | $17.62 | 2,488,401 |
| 2024-10-23 | $17.98 | $18.00 | $17.19 | $17.50 | $17.50 | 5,368,597 |
| 2024-10-22 | $17.84 | $18.37 | $17.63 | $18.04 | $18.04 | 7,080,105 |
| 2024-10-21 | $18.49 | $18.69 | $17.94 | $18.02 | $18.02 | 6,701,976 |
| 2024-10-18 | $18.37 | $18.79 | $18.22 | $18.63 | $18.63 | 4,376,975 |
| 2024-10-17 | $18.27 | $18.35 | $18.15 | $18.28 | $18.28 | 3,493,595 |
| 2024-10-16 | $17.88 | $18.18 | $17.84 | $18.17 | $18.17 | 2,181,281 |
| 2024-10-15 | $17.88 | $18.09 | $17.69 | $17.70 | $17.70 | 4,632,723 |
| 2024-10-14 | $17.61 | $17.77 | $17.51 | $17.73 | $17.73 | 5,449,536 |
| 2024-10-11 | $17.90 | $18.00 | $17.57 | $17.69 | $17.69 | 3,481,218 |
| 2024-10-10 | $17.59 | $17.78 | $17.49 | $17.68 | $17.68 | 2,480,180 |
| 2024-10-09 | $17.40 | $17.82 | $17.32 | $17.77 | $17.77 | 3,652,298 |
| 2024-10-08 | $17.67 | $17.67 | $17.32 | $17.36 | $17.36 | 3,581,527 |
| 2024-10-07 | $17.69 | $17.70 | $17.34 | $17.62 | $17.62 | 3,387,882 |
| 2024-10-04 | $17.81 | $17.97 | $17.60 | $17.74 | $17.74 | 3,215,328 |
| 2024-10-03 | $17.60 | $17.68 | $17.37 | $17.47 | $17.47 | 3,144,012 |
| 2024-10-02 | $17.28 | $18.21 | $17.25 | $17.78 | $17.78 | 6,212,841 |
| 2024-10-01 | $17.56 | $17.56 | $17.18 | $17.25 | $17.25 | 2,774,110 |
| 2024-09-30 | $17.60 | $17.69 | $17.36 | $17.56 | $17.56 | 3,293,352 |
| 2024-09-27 | $17.90 | $18.06 | $17.63 | $17.64 | $17.64 | 4,672,251 |
| 2024-09-26 | $17.51 | $17.90 | $17.47 | $17.74 | $17.74 | 5,135,882 |
| 2024-09-25 | $17.52 | $17.57 | $17.17 | $17.25 | $17.25 | 2,739,453 |
| 2024-09-24 | $17.19 | $17.90 | $17.15 | $17.55 | $17.55 | 6,165,033 |
| 2024-09-23 | $17.25 | $17.34 | $17.05 | $17.13 | $17.13 | 2,638,975 |
| 2024-09-20 | $17.28 | $17.31 | $17.03 | $17.17 | $17.17 | 4,439,245 |
| 2024-09-19 | $17.17 | $17.37 | $16.97 | $17.35 | $17.35 | 3,494,425 |
| 2024-09-18 | $16.60 | $17.11 | $16.52 | $16.75 | $16.75 | 2,671,414 |
| 2024-09-17 | $16.37 | $16.74 | $16.33 | $16.60 | $16.60 | 3,009,965 |
| 2024-09-16 | $16.12 | $16.27 | $16.02 | $16.25 | $16.25 | 2,965,712 |
| 2024-09-13 | $15.96 | $16.19 | $15.92 | $16.01 | $16.01 | 2,127,747 |
| 2024-09-12 | $15.72 | $15.96 | $15.43 | $15.86 | $15.86 | 3,847,119 |
| 2024-09-11 | $15.73 | $15.83 | $15.33 | $15.80 | $15.80 | 3,301,995 |
| 2024-09-10 | $15.97 | $15.98 | $15.61 | $15.87 | $15.87 | 2,262,739 |
| 2024-09-09 | $15.92 | $16.14 | $15.87 | $15.93 | $15.93 | 4,026,471 |
| 2024-09-06 | $16.36 | $16.45 | $15.70 | $15.74 | $15.74 | 2,866,463 |
| 2024-09-05 | $16.53 | $16.66 | $16.22 | $16.37 | $16.37 | 2,836,890 |
| 2024-09-04 | $16.52 | $16.65 | $16.27 | $16.38 | $16.38 | 3,470,916 |
| 2024-09-03 | $16.89 | $16.92 | $16.43 | $16.52 | $16.52 | 3,874,079 |
| 2024-08-30 | $17.01 | $17.10 | $16.70 | $17.09 | $17.09 | 3,313,687 |
| 2024-08-29 | $17.06 | $17.12 | $16.85 | $16.91 | $16.91 | 3,099,099 |
| 2024-08-28 | $16.95 | $17.09 | $16.86 | $16.97 | $16.97 | 2,196,676 |
| 2024-08-27 | $17.08 | $17.18 | $16.94 | $17.03 | $17.03 | 2,652,339 |
| 2024-08-26 | $17.39 | $17.46 | $17.15 | $17.18 | $17.18 | 2,268,168 |
| 2024-08-23 | $16.87 | $17.23 | $16.85 | $17.20 | $17.20 | 3,311,758 |
| 2024-08-22 | $16.79 | $16.82 | $16.53 | $16.73 | $16.73 | 2,536,390 |
| 2024-08-21 | $16.69 | $16.78 | $16.45 | $16.75 | $16.75 | 3,418,164 |
| 2024-08-20 | $16.88 | $16.94 | $16.62 | $16.64 | $16.64 | 3,341,189 |
| 2024-08-19 | $16.86 | $16.98 | $16.77 | $16.94 | $16.94 | 2,187,141 |
| 2024-08-16 | $16.69 | $17.03 | $16.64 | $16.86 | $16.86 | 3,068,428 |
| 2024-08-15 | $16.68 | $16.93 | $16.63 | $16.85 | $16.65 | 3,576,380 |
| 2024-08-14 | $16.36 | $16.53 | $16.16 | $16.48 | $16.28 | 3,503,872 |
| 2024-08-13 | $16.19 | $16.36 | $16.01 | $16.25 | $16.05 | 6,023,695 |
| 2024-08-12 | $16.26 | $16.29 | $15.79 | $15.98 | $15.98 | 5,207,803 |
| 2024-08-09 | $15.73 | $16.18 | $15.59 | $16.16 | $16.16 | 4,189,773 |
| 2024-08-08 | $15.52 | $15.84 | $15.49 | $15.74 | $15.74 | 4,395,696 |
| 2024-08-07 | $15.85 | $16.03 | $15.26 | $15.33 | $15.33 | 4,049,876 |
| 2024-08-06 | $14.96 | $15.70 | $14.88 | $15.53 | $15.53 | 5,173,992 |
| 2024-08-05 | $15.12 | $15.39 | $14.76 | $14.97 | $14.97 | 6,317,281 |
| 2024-08-02 | $16.36 | $16.47 | $15.58 | $15.71 | $15.71 | 6,142,383 |
| 2024-08-01 | $17.30 | $17.42 | $16.67 | $16.82 | $16.82 | 3,636,594 |
| 2024-07-31 | $17.26 | $17.49 | $17.19 | $17.26 | $17.26 | 3,968,603 |
| 2024-07-30 | $17.22 | $17.31 | $17.01 | $17.22 | $17.22 | 3,141,334 |
| 2024-07-29 | $17.35 | $17.42 | $16.92 | $17.00 | $17.00 | 3,719,768 |
| 2024-07-26 | $17.28 | $17.42 | $17.10 | $17.42 | $17.42 | 3,457,867 |
| 2024-07-25 | $16.67 | $17.37 | $16.58 | $17.11 | $17.11 | 5,017,388 |
| 2024-07-24 | $16.96 | $17.09 | $16.55 | $16.58 | $16.58 | 5,584,539 |
| 2024-07-23 | $16.52 | $16.93 | $16.19 | $16.80 | $16.80 | 8,767,139 |
| 2024-07-22 | $16.37 | $16.52 | $16.12 | $16.49 | $16.49 | 6,004,090 |
| 2024-07-19 | $16.21 | $16.50 | $16.04 | $16.21 | $16.21 | 3,666,954 |
| 2024-07-18 | $16.38 | $16.94 | $16.15 | $16.29 | $16.29 | 4,157,598 |
| 2024-07-17 | $16.41 | $16.68 | $16.37 | $16.45 | $16.45 | 4,162,701 |
| 2024-07-16 | $16.19 | $16.57 | $16.12 | $16.48 | $16.48 | 4,814,747 |
| 2024-07-15 | $16.16 | $16.33 | $16.04 | $16.22 | $16.22 | 2,807,776 |
| 2024-07-12 | $16.01 | $16.11 | $15.87 | $16.03 | $16.03 | 3,572,672 |
| 2024-07-11 | $16.00 | $16.20 | $15.91 | $15.99 | $15.99 | 3,864,895 |
| 2024-07-10 | $15.28 | $15.79 | $15.24 | $15.77 | $15.77 | 4,146,684 |
| 2024-07-09 | $14.93 | $15.33 | $14.87 | $15.23 | $15.23 | 3,749,412 |
| 2024-07-08 | $15.05 | $15.12 | $14.94 | $14.96 | $14.96 | 2,695,557 |
| 2024-07-05 | $15.01 | $15.03 | $14.81 | $14.92 | $14.92 | 3,933,113 |
| 2024-07-03 | $15.11 | $15.29 | $14.98 | $15.05 | $15.05 | 1,119,054 |
| 2024-07-02 | $14.85 | $15.07 | $14.79 | $15.00 | $15.00 | 2,884,337 |
| 2024-07-01 | $14.98 | $15.08 | $14.83 | $14.85 | $14.85 | 2,238,449 |
| 2024-06-28 | $14.98 | $15.09 | $14.81 | $14.96 | $14.96 | 3,937,845 |
| 2024-06-27 | $14.94 | $14.97 | $14.80 | $14.85 | $14.85 | 1,733,126 |
| 2024-06-26 | $14.94 | $15.05 | $14.86 | $14.98 | $14.98 | 2,606,676 |
| 2024-06-25 | $15.21 | $15.26 | $14.94 | $15.09 | $15.09 | 3,009,602 |
| 2024-06-24 | $15.14 | $15.44 | $15.08 | $15.31 | $15.31 | 3,563,200 |
| 2024-06-21 | $14.96 | $15.11 | $14.85 | $15.09 | $15.09 | 5,744,946 |
| 2024-06-20 | $14.80 | $15.08 | $14.71 | $14.95 | $14.95 | 3,546,152 |
| 2024-06-18 | $14.59 | $14.79 | $14.54 | $14.78 | $14.78 | 3,242,008 |
| 2024-06-17 | $14.55 | $14.64 | $14.32 | $14.59 | $14.59 | 3,795,666 |
| 2024-06-14 | $14.61 | $14.72 | $14.43 | $14.56 | $14.56 | 4,053,567 |
| 2024-06-13 | $15.10 | $15.13 | $14.79 | $14.83 | $14.83 | 4,617,125 |
| 2024-06-12 | $15.59 | $15.98 | $15.10 | $15.19 | $15.19 | 7,611,766 |
| 2024-06-11 | $15.02 | $15.04 | $14.83 | $14.98 | $14.98 | 3,656,728 |
| 2024-06-10 | $14.90 | $15.27 | $14.84 | $15.19 | $15.19 | 5,115,643 |
| 2024-06-07 | $15.01 | $15.22 | $14.99 | $15.03 | $15.03 | 3,078,930 |
| 2024-06-06 | $15.46 | $15.51 | $15.20 | $15.26 | $15.26 | 4,252,012 |
| 2024-06-05 | $15.52 | $15.55 | $15.28 | $15.50 | $15.50 | 3,165,747 |
| 2024-06-04 | $15.43 | $15.73 | $15.42 | $15.47 | $15.47 | 3,046,215 |
| 2024-06-03 | $15.81 | $15.83 | $15.48 | $15.65 | $15.65 | 2,687,096 |
| 2024-05-31 | $15.44 | $15.76 | $15.38 | $15.71 | $15.71 | 7,314,794 |
| 2024-05-30 | $15.29 | $15.40 | $15.17 | $15.36 | $15.36 | 2,900,180 |
| 2024-05-29 | $15.16 | $15.25 | $15.06 | $15.14 | $15.14 | 2,262,088 |
| 2024-05-28 | $15.65 | $15.71 | $15.35 | $15.45 | $15.45 | 2,331,405 |
| 2024-05-24 | $15.61 | $15.70 | $15.54 | $15.63 | $15.63 | 1,722,278 |
| 2024-05-23 | $15.77 | $15.77 | $15.37 | $15.46 | $15.46 | 3,033,726 |
| 2024-05-22 | $15.93 | $15.93 | $15.64 | $15.79 | $15.79 | 3,729,558 |
| 2024-05-21 | $16.00 | $16.11 | $15.93 | $15.96 | $15.96 | 1,965,620 |
| 2024-05-20 | $15.99 | $16.15 | $15.94 | $16.02 | $16.02 | 3,135,872 |
| 2024-05-17 | $16.07 | $16.17 | $15.87 | $16.00 | $16.00 | 3,518,352 |
| 2024-05-16 | $16.25 | $16.30 | $15.97 | $16.09 | $16.09 | 4,267,901 |
| 2024-05-15 | $16.27 | $16.42 | $16.17 | $16.31 | $16.31 | 7,343,851 |
| 2024-05-14 | $16.00 | $16.24 | $15.84 | $16.01 | $16.01 | 7,406,509 |
| 2024-05-13 | $15.49 | $15.87 | $15.48 | $15.79 | $15.79 | 6,411,459 |
| 2024-05-10 | $15.30 | $15.60 | $15.22 | $15.59 | $15.59 | 7,083,259 |
| 2024-05-09 | $14.96 | $15.27 | $14.94 | $15.21 | $15.21 | 3,431,490 |
| 2024-05-08 | $14.72 | $15.02 | $14.67 | $14.99 | $14.99 | 2,708,114 |
| 2024-05-07 | $14.99 | $15.05 | $14.87 | $14.88 | $14.88 | 2,896,133 |
| 2024-05-06 | $14.97 | $15.12 | $14.84 | $14.95 | $14.95 | 4,611,505 |
| 2024-05-03 | $14.83 | $15.12 | $14.78 | $14.84 | $14.84 | 5,526,778 |
| 2024-05-02 | $14.51 | $14.61 | $14.31 | $14.53 | $14.53 | 3,158,235 |
| 2024-05-01 | $14.20 | $14.61 | $14.18 | $14.34 | $14.34 | 4,116,272 |
| 2024-04-30 | $14.25 | $14.50 | $14.16 | $14.17 | $14.17 | 6,136,179 |
| 2024-04-29 | $14.72 | $14.76 | $14.30 | $14.46 | $14.46 | 6,757,348 |
| 2024-04-26 | $14.52 | $14.75 | $14.42 | $14.67 | $14.67 | 5,254,328 |
| 2024-04-25 | $14.33 | $14.59 | $14.21 | $14.51 | $14.51 | 3,682,431 |
| 2024-04-24 | $14.37 | $14.56 | $14.22 | $14.52 | $14.52 | 8,464,576 |
| 2024-04-23 | $14.64 | $15.00 | $14.56 | $14.58 | $14.58 | 11,329,158 |
| 2024-04-22 | $15.47 | $15.65 | $15.30 | $15.58 | $15.58 | 6,745,430 |
| 2024-04-19 | $15.29 | $15.49 | $15.28 | $15.37 | $15.37 | 3,017,683 |
| 2024-04-18 | $15.34 | $15.43 | $15.20 | $15.27 | $15.27 | 2,885,479 |
| 2024-04-17 | $15.36 | $15.47 | $15.23 | $15.24 | $15.24 | 2,881,608 |
| 2024-04-16 | $15.10 | $15.23 | $14.95 | $15.19 | $15.19 | 3,452,048 |
| 2024-04-15 | $15.50 | $15.63 | $15.07 | $15.19 | $15.19 | 2,888,952 |
| 2024-04-12 | $15.61 | $15.76 | $15.26 | $15.34 | $15.34 | 3,483,990 |
| 2024-04-11 | $15.91 | $15.97 | $15.65 | $15.71 | $15.71 | 3,427,237 |
| 2024-04-10 | $16.45 | $16.45 | $15.69 | $15.87 | $15.87 | 6,260,240 |
| 2024-04-09 | $17.04 | $17.05 | $16.67 | $16.94 | $16.94 | 2,803,163 |
| 2024-04-08 | $16.75 | $16.93 | $16.66 | $16.92 | $16.92 | 3,894,508 |
| 2024-04-05 | $16.45 | $16.78 | $16.25 | $16.65 | $16.65 | 5,493,972 |
| 2024-04-04 | $16.93 | $17.12 | $16.52 | $16.53 | $16.53 | 6,240,861 |
| 2024-04-03 | $16.43 | $16.77 | $16.40 | $16.68 | $16.68 | 4,755,137 |
| 2024-04-02 | $16.35 | $16.50 | $16.12 | $16.47 | $16.47 | 4,241,728 |
| 2024-04-01 | $16.54 | $16.56 | $16.35 | $16.49 | $16.49 | 3,424,974 |
| 2024-03-28 | $16.50 | $16.77 | $16.48 | $16.59 | $16.59 | 4,757,341 |
| 2024-03-27 | $16.23 | $16.46 | $16.17 | $16.45 | $16.45 | 3,385,239 |
| 2024-03-26 | $16.12 | $16.21 | $16.02 | $16.05 | $16.05 | 3,667,554 |
| 2024-03-25 | $15.79 | $16.18 | $15.72 | $16.00 | $16.00 | 4,473,370 |
| 2024-03-22 | $16.02 | $16.07 | $15.70 | $15.71 | $15.71 | 2,957,763 |
| 2024-03-21 | $16.00 | $16.26 | $15.96 | $16.00 | $16.00 | 3,988,356 |
| 2024-03-20 | $15.34 | $15.95 | $15.31 | $15.83 | $15.83 | 3,088,621 |
| 2024-03-19 | $15.20 | $15.45 | $15.20 | $15.41 | $15.41 | 4,529,210 |
| 2024-03-18 | $15.41 | $15.41 | $15.21 | $15.27 | $15.27 | 2,440,410 |
| 2024-03-15 | $15.19 | $15.58 | $15.19 | $15.43 | $15.43 | 5,831,392 |
| 2024-03-14 | $15.59 | $15.69 | $15.24 | $15.39 | $15.39 | 4,238,035 |
| 2024-03-13 | $15.64 | $15.87 | $15.55 | $15.74 | $15.74 | 4,608,048 |
| 2024-03-12 | $15.83 | $15.93 | $15.35 | $15.58 | $15.58 | 5,558,558 |
| 2024-03-11 | $15.73 | $15.92 | $15.61 | $15.80 | $15.80 | 3,123,790 |
| 2024-03-08 | $15.84 | $15.98 | $15.80 | $15.88 | $15.88 | 4,784,691 |
| 2024-03-07 | $15.93 | $16.00 | $15.61 | $15.66 | $15.66 | 4,376,053 |
| 2024-03-06 | $15.85 | $15.89 | $15.56 | $15.74 | $15.74 | 3,091,750 |
| 2024-03-05 | $15.49 | $15.77 | $15.45 | $15.68 | $15.68 | 3,352,007 |
| 2024-03-04 | $15.51 | $15.89 | $15.50 | $15.63 | $15.63 | 3,268,796 |
| 2024-03-01 | $15.38 | $15.55 | $15.10 | $15.53 | $15.53 | 3,004,060 |
| 2024-02-29 | $15.58 | $15.66 | $15.26 | $15.41 | $15.41 | 7,583,825 |
| 2024-02-28 | $15.28 | $15.49 | $15.19 | $15.29 | $15.29 | 2,912,258 |
| 2024-02-27 | $15.24 | $15.40 | $15.04 | $15.40 | $15.40 | 3,753,059 |
| 2024-02-26 | $15.28 | $15.48 | $15.04 | $15.09 | $15.09 | 5,960,867 |
| 2024-02-23 | $15.66 | $15.68 | $15.32 | $15.34 | $15.34 | 6,088,790 |
| 2024-02-22 | $15.70 | $15.72 | $15.50 | $15.62 | $15.62 | 3,628,493 |
| 2024-02-21 | $15.47 | $15.61 | $15.38 | $15.58 | $15.58 | 3,212,887 |
| 2024-02-20 | $15.22 | $15.62 | $15.15 | $15.53 | $15.53 | 4,540,724 |
| 2024-02-16 | $15.54 | $15.66 | $15.40 | $15.44 | $15.44 | 4,428,537 |
| 2024-02-15 | $15.43 | $15.73 | $15.41 | $15.69 | $15.69 | 4,502,452 |
| 2024-02-14 | $15.40 | $15.55 | $15.31 | $15.46 | $15.27 | 4,021,945 |
| 2024-02-13 | $15.78 | $15.79 | $14.91 | $15.24 | $15.05 | 8,100,662 |
| 2024-02-12 | $15.94 | $16.52 | $15.94 | $16.37 | $16.16 | 3,784,540 |
| 2024-02-09 | $15.95 | $15.95 | $15.68 | $15.90 | $15.90 | 5,383,941 |
| 2024-02-08 | $15.92 | $16.04 | $15.71 | $15.91 | $15.91 | 3,189,984 |
| 2024-02-07 | $15.94 | $16.01 | $15.47 | $15.92 | $15.92 | 4,842,359 |
| 2024-02-06 | $15.61 | $15.97 | $15.58 | $15.88 | $15.88 | 5,308,449 |
| 2024-02-05 | $15.62 | $15.70 | $15.34 | $15.68 | $15.68 | 6,157,372 |
| 2024-02-02 | $15.84 | $16.02 | $15.69 | $15.83 | $15.83 | 5,836,807 |
| 2024-02-01 | $15.93 | $16.16 | $15.51 | $16.08 | $16.08 | 7,551,982 |
| 2024-01-31 | $15.83 | $16.36 | $15.80 | $15.83 | $15.83 | 6,298,166 |
| 2024-01-30 | $16.29 | $16.33 | $16.16 | $16.27 | $16.27 | 3,023,843 |
| 2024-01-29 | $16.19 | $16.44 | $16.08 | $16.41 | $16.41 | 3,815,107 |
| 2024-01-26 | $16.27 | $16.39 | $16.18 | $16.21 | $16.21 | 2,933,896 |
| 2024-01-25 | $16.06 | $16.31 | $16.04 | $16.20 | $16.20 | 4,322,186 |
| 2024-01-24 | $16.13 | $16.36 | $15.78 | $15.82 | $15.82 | 5,678,118 |
| 2024-01-23 | $16.65 | $16.65 | $15.94 | $15.95 | $15.95 | 10,966,890 |
| 2024-01-22 | $17.21 | $17.52 | $17.21 | $17.39 | $17.39 | 7,378,624 |
| 2024-01-19 | $16.67 | $17.11 | $16.48 | $17.09 | $17.09 | 4,924,628 |
| 2024-01-18 | $16.77 | $16.77 | $16.33 | $16.55 | $16.55 | 3,933,018 |
| 2024-01-17 | $16.54 | $16.78 | $16.51 | $16.65 | $16.65 | 4,196,098 |
| 2024-01-16 | $17.03 | $17.11 | $16.82 | $16.93 | $16.93 | 8,378,719 |
| 2024-01-12 | $17.83 | $17.87 | $17.27 | $17.28 | $17.28 | 4,758,639 |
| 2024-01-11 | $17.86 | $18.13 | $17.49 | $17.64 | $17.64 | 4,955,599 |
| 2024-01-10 | $17.76 | $17.87 | $17.64 | $17.86 | $17.86 | 4,886,690 |
| 2024-01-09 | $17.97 | $18.12 | $17.72 | $17.76 | $17.76 | 4,260,190 |
| 2024-01-08 | $17.86 | $18.28 | $17.79 | $18.22 | $18.22 | 4,502,408 |
| 2024-01-05 | $17.39 | $18.03 | $17.33 | $17.90 | $17.90 | 6,173,469 |
| 2024-01-04 | $17.36 | $17.63 | $17.25 | $17.50 | $17.50 | 4,227,669 |
| 2024-01-03 | $17.50 | $17.52 | $17.14 | $17.27 | $17.27 | 4,198,978 |
| 2024-01-02 | $17.71 | $17.86 | $17.52 | $17.75 | $17.75 | 4,070,937 |
| 2023-12-29 | $17.94 | $18.09 | $17.79 | $17.84 | $17.84 | 2,261,291 |
| 2023-12-28 | $17.95 | $18.17 | $17.91 | $18.07 | $18.07 | 2,129,485 |
| 2023-12-27 | $18.01 | $18.10 | $17.90 | $18.04 | $18.04 | 2,771,483 |
| 2023-12-26 | $17.72 | $18.01 | $17.66 | $17.96 | $17.96 | 2,909,467 |
| 2023-12-22 | $17.60 | $17.82 | $17.52 | $17.70 | $17.70 | 3,356,725 |
| 2023-12-21 | $17.20 | $17.49 | $17.14 | $17.48 | $17.48 | 3,895,800 |
| 2023-12-20 | $17.49 | $17.61 | $17.08 | $17.08 | $17.08 | 4,517,411 |
| 2023-12-19 | $17.42 | $17.77 | $17.34 | $17.60 | $17.60 | 3,923,994 |
| 2023-12-18 | $17.60 | $17.68 | $17.31 | $17.34 | $17.34 | 3,644,455 |
| 2023-12-15 | $17.51 | $17.69 | $17.30 | $17.54 | $17.23 | 11,243,057 |
| 2023-12-14 | $16.80 | $17.71 | $16.78 | $17.58 | $17.27 | 11,535,782 |
| 2023-12-13 | $15.52 | $16.38 | $15.42 | $16.34 | $16.05 | 7,672,142 |
| 2023-12-12 | $15.27 | $15.54 | $15.22 | $15.52 | $15.25 | 6,578,917 |
| 2023-12-11 | $15.13 | $15.32 | $15.10 | $15.24 | $14.97 | 4,935,693 |
| 2023-12-08 | $15.17 | $15.27 | $15.06 | $15.21 | $15.21 | 7,126,376 |
| 2023-12-07 | $15.06 | $15.17 | $14.81 | $15.13 | $15.13 | 7,076,360 |
| 2023-12-06 | $15.10 | $15.24 | $14.93 | $15.00 | $15.00 | 4,003,525 |
| 2023-12-05 | $14.93 | $15.07 | $14.67 | $15.00 | $15.00 | 6,790,399 |
| 2023-12-04 | $14.73 | $15.07 | $14.71 | $15.03 | $15.03 | 6,847,254 |
| 2023-12-01 | $14.30 | $14.86 | $14.14 | $14.86 | $14.86 | 6,636,217 |
| 2023-11-30 | $14.40 | $14.52 | $14.23 | $14.27 | $14.27 | 36,096,689 |
| 2023-11-29 | $13.85 | $14.45 | $13.85 | $14.28 | $14.28 | 8,324,031 |
| 2023-11-28 | $13.73 | $13.85 | $13.53 | $13.77 | $13.77 | 12,294,474 |
| 2023-11-27 | $13.71 | $13.77 | $13.55 | $13.77 | $13.77 | 4,308,253 |
| 2023-11-24 | $13.77 | $13.83 | $13.67 | $13.81 | $13.81 | 1,820,928 |
| 2023-11-22 | $13.88 | $13.91 | $13.70 | $13.85 | $13.85 | 3,171,399 |
| 2023-11-21 | $13.84 | $13.91 | $13.59 | $13.75 | $13.75 | 4,676,077 |
| 2023-11-20 | $13.83 | $13.98 | $13.63 | $13.96 | $13.96 | 3,816,382 |
| 2023-11-17 | $13.88 | $13.93 | $13.77 | $13.84 | $13.84 | 3,551,230 |
| 2023-11-16 | $13.67 | $13.83 | $13.62 | $13.71 | $13.71 | 4,279,514 |
| 2023-11-15 | $13.63 | $13.96 | $13.60 | $13.74 | $13.74 | 6,147,797 |
| 2023-11-14 | $13.42 | $13.85 | $13.40 | $13.70 | $13.70 | 4,838,116 |
| 2023-11-13 | $12.97 | $13.04 | $12.83 | $12.96 | $12.96 | 3,830,031 |
| 2023-11-10 | $12.92 | $13.13 | $12.68 | $13.08 | $13.08 | 4,233,361 |
| 2023-11-09 | $13.20 | $13.29 | $12.77 | $12.78 | $12.78 | 4,544,770 |
| 2023-11-08 | $13.29 | $13.43 | $13.22 | $13.28 | $13.08 | 4,688,749 |
| 2023-11-07 | $13.44 | $13.52 | $13.29 | $13.30 | $13.10 | 2,942,049 |
| 2023-11-06 | $13.90 | $13.94 | $13.35 | $13.50 | $13.29 | 3,458,761 |
| 2023-11-03 | $13.91 | $14.13 | $13.85 | $13.88 | $13.88 | 3,839,005 |
| 2023-11-02 | $13.34 | $13.59 | $13.24 | $13.54 | $13.54 | 4,121,474 |
| 2023-11-01 | $12.99 | $13.17 | $12.80 | $13.07 | $13.07 | 4,924,617 |
| 2023-10-31 | $13.00 | $13.03 | $12.73 | $12.97 | $12.97 | 4,461,824 |
| 2023-10-30 | $12.95 | $13.08 | $12.68 | $12.95 | $12.95 | 4,439,614 |
| 2023-10-27 | $12.98 | $12.99 | $12.72 | $12.76 | $12.76 | 5,449,623 |
| 2023-10-26 | $12.62 | $13.13 | $12.61 | $12.90 | $12.90 | 8,022,129 |
| 2023-10-25 | $12.88 | $12.95 | $12.48 | $12.59 | $12.59 | 6,090,943 |
| 2023-10-24 | $12.94 | $13.27 | $12.77 | $13.03 | $13.03 | 9,229,582 |
| 2023-10-23 | $12.57 | $12.70 | $12.49 | $12.52 | $12.52 | 8,134,018 |
| 2023-10-20 | $12.82 | $12.89 | $12.65 | $12.70 | $12.70 | 6,019,018 |
| 2023-10-19 | $12.97 | $13.10 | $12.72 | $12.80 | $12.80 | 6,717,052 |
| 2023-10-18 | $13.25 | $13.25 | $12.99 | $13.05 | $13.05 | 4,618,790 |
| 2023-10-17 | $13.20 | $13.56 | $13.20 | $13.44 | $13.44 | 3,734,444 |
| 2023-10-16 | $13.29 | $13.57 | $13.20 | $13.34 | $13.34 | 4,777,183 |
| 2023-10-13 | $13.34 | $13.47 | $13.10 | $13.17 | $13.17 | 4,470,112 |
| 2023-10-12 | $13.77 | $13.78 | $13.26 | $13.32 | $13.32 | 4,237,409 |
| 2023-10-11 | $13.80 | $14.05 | $13.58 | $13.81 | $13.81 | 5,402,027 |
| 2023-10-10 | $13.70 | $13.96 | $13.70 | $13.88 | $13.88 | 3,267,470 |
| 2023-10-09 | $13.42 | $13.72 | $13.36 | $13.63 | $13.63 | 3,297,410 |
| 2023-10-06 | $13.48 | $13.68 | $13.26 | $13.56 | $13.56 | 3,564,575 |
| 2023-10-05 | $13.55 | $13.67 | $13.38 | $13.65 | $13.65 | 3,477,877 |
| 2023-10-04 | $13.59 | $13.75 | $13.43 | $13.66 | $13.66 | 3,845,748 |
| 2023-10-03 | $14.05 | $14.13 | $13.55 | $13.60 | $13.60 | 4,530,992 |
| 2023-10-02 | $14.45 | $14.48 | $14.19 | $14.21 | $14.21 | 4,769,165 |
| 2023-09-29 | $14.60 | $14.83 | $14.46 | $14.52 | $14.52 | 4,140,228 |
| 2023-09-28 | $14.06 | $14.48 | $14.05 | $14.47 | $14.47 | 4,414,347 |
| 2023-09-27 | $14.14 | $14.27 | $13.96 | $14.09 | $14.09 | 4,257,832 |
| 2023-09-26 | $14.18 | $14.35 | $14.05 | $14.09 | $14.09 | 4,545,647 |
| 2023-09-25 | $14.26 | $14.54 | $14.12 | $14.36 | $14.36 | 4,524,346 |
| 2023-09-22 | $14.64 | $14.67 | $14.38 | $14.49 | $14.49 | 4,396,648 |
| 2023-09-21 | $14.88 | $14.91 | $14.57 | $14.63 | $14.63 | 5,116,099 |
| 2023-09-20 | $15.33 | $15.52 | $15.02 | $15.05 | $15.05 | 3,082,413 |
| 2023-09-19 | $15.30 | $15.46 | $15.16 | $15.28 | $15.28 | 3,500,632 |
| 2023-09-18 | $15.55 | $15.55 | $15.17 | $15.23 | $15.23 | 3,690,671 |
| 2023-09-15 | $15.38 | $15.80 | $15.37 | $15.57 | $15.57 | 7,424,602 |
| 2023-09-14 | $15.40 | $15.59 | $15.32 | $15.51 | $15.51 | 3,889,950 |
| 2023-09-13 | $15.66 | $15.66 | $15.09 | $15.31 | $15.31 | 6,677,134 |
| 2023-09-12 | $15.37 | $15.70 | $15.32 | $15.56 | $15.56 | 7,040,814 |
| 2023-09-11 | $15.68 | $15.77 | $15.38 | $15.41 | $15.41 | 2,501,950 |
| 2023-09-08 | $15.34 | $15.52 | $15.25 | $15.45 | $15.45 | 3,242,802 |
| 2023-09-07 | $15.40 | $15.44 | $14.97 | $15.34 | $15.34 | 6,307,048 |
| 2023-09-06 | $15.60 | $15.75 | $15.42 | $15.55 | $15.55 | 2,226,686 |
| 2023-09-05 | $15.97 | $15.98 | $15.67 | $15.69 | $15.69 | 2,401,717 |
| 2023-09-01 | $16.08 | $16.12 | $15.94 | $16.03 | $16.03 | 2,267,376 |
| 2023-08-31 | $15.80 | $15.96 | $15.72 | $15.92 | $15.92 | 5,407,558 |
| 2023-08-30 | $15.75 | $15.91 | $15.67 | $15.73 | $15.73 | 2,544,696 |
| 2023-08-29 | $15.40 | $15.75 | $15.32 | $15.72 | $15.72 | 2,854,676 |
| 2023-08-28 | $15.35 | $15.46 | $15.30 | $15.39 | $15.39 | 1,913,224 |
| 2023-08-25 | $15.20 | $15.29 | $14.95 | $15.19 | $15.19 | 2,208,789 |
| 2023-08-24 | $15.32 | $15.55 | $15.11 | $15.13 | $15.13 | 3,141,615 |
| 2023-08-23 | $14.98 | $15.34 | $14.89 | $15.33 | $15.33 | 2,228,977 |
| 2023-08-22 | $15.06 | $15.15 | $14.84 | $14.95 | $14.95 | 3,180,414 |
| 2023-08-21 | $15.29 | $15.29 | $14.88 | $14.99 | $14.99 | 2,480,296 |
| 2023-08-18 | $15.16 | $15.41 | $15.16 | $15.24 | $15.24 | 2,333,461 |
| 2023-08-17 | $15.31 | $15.43 | $15.25 | $15.39 | $15.39 | 3,017,061 |
| 2023-08-16 | $15.48 | $15.62 | $15.32 | $15.32 | $15.32 | 2,316,174 |
| 2023-08-15 | $15.98 | $16.00 | $15.52 | $15.58 | $15.58 | 3,869,727 |
| 2023-08-14 | $16.24 | $16.30 | $16.10 | $16.20 | $16.20 | 3,401,416 |
| 2023-08-11 | $16.18 | $16.43 | $16.14 | $16.39 | $16.39 | 2,312,274 |
| 2023-08-10 | $16.76 | $16.81 | $16.20 | $16.23 | $16.23 | 4,469,886 |
| 2023-08-09 | $16.68 | $16.87 | $16.58 | $16.71 | $16.51 | 3,265,464 |
| 2023-08-08 | $16.64 | $16.82 | $16.44 | $16.75 | $16.75 | 3,923,879 |
| 2023-08-07 | $16.73 | $17.12 | $16.73 | $16.98 | $16.98 | 2,242,693 |
| 2023-08-04 | $16.74 | $17.14 | $16.60 | $16.65 | $16.65 | 4,004,592 |
| 2023-08-03 | $16.31 | $16.70 | $16.20 | $16.65 | $16.65 | 5,351,676 |
| 2023-08-02 | $16.55 | $16.56 | $16.20 | $16.36 | $16.36 | 4,016,225 |
| 2023-08-01 | $16.70 | $16.86 | $16.59 | $16.83 | $16.83 | 3,689,147 |
| 2023-07-31 | $16.65 | $16.89 | $16.49 | $16.80 | $16.80 | 4,218,607 |
| 2023-07-28 | $16.56 | $16.82 | $16.38 | $16.60 | $16.60 | 5,413,025 |
| 2023-07-27 | $16.55 | $16.59 | $16.12 | $16.15 | $16.15 | 4,667,369 |
| 2023-07-26 | $16.56 | $16.69 | $16.30 | $16.44 | $16.44 | 6,325,720 |
| 2023-07-25 | $17.38 | $17.44 | $16.51 | $16.62 | $16.62 | 9,277,490 |
| 2023-07-24 | $17.83 | $17.99 | $17.76 | $17.96 | $17.96 | 5,176,465 |
| 2023-07-21 | $18.02 | $18.08 | $17.76 | $17.84 | $17.84 | 2,767,016 |
| 2023-07-20 | $17.96 | $18.00 | $17.72 | $17.91 | $17.91 | 3,025,506 |
| 2023-07-19 | $17.92 | $18.15 | $17.78 | $18.04 | $18.04 | 3,173,137 |
| 2023-07-18 | $17.71 | $17.94 | $17.63 | $17.89 | $17.89 | 3,369,135 |
| 2023-07-17 | $17.68 | $17.82 | $17.52 | $17.60 | $17.60 | 4,089,859 |
| 2023-07-14 | $18.39 | $18.39 | $17.70 | $17.73 | $17.73 | 6,509,983 |
| 2023-07-13 | $18.46 | $18.71 | $18.29 | $18.33 | $18.33 | 5,186,314 |
| 2023-07-12 | $17.90 | $18.48 | $17.87 | $18.40 | $18.40 | 6,158,568 |
| 2023-07-11 | $17.46 | $17.59 | $17.34 | $17.56 | $17.56 | 3,167,792 |
| 2023-07-10 | $16.85 | $17.55 | $16.77 | $17.37 | $17.37 | 4,153,664 |
| 2023-07-07 | $16.66 | $17.14 | $16.66 | $16.92 | $16.92 | 4,101,825 |
| 2023-07-06 | $16.64 | $16.69 | $16.30 | $16.63 | $16.63 | 3,646,608 |
| 2023-07-05 | $16.92 | $17.13 | $16.78 | $16.88 | $16.88 | 2,273,277 |
| 2023-07-03 | $16.81 | $17.24 | $16.81 | $17.13 | $17.13 | 1,709,957 |
| 2023-06-30 | $16.96 | $17.00 | $16.72 | $16.81 | $16.81 | 2,580,021 |
| 2023-06-29 | $16.53 | $16.81 | $16.53 | $16.75 | $16.75 | 3,117,773 |
| 2023-06-28 | $16.52 | $16.58 | $16.33 | $16.56 | $16.56 | 3,009,082 |
| 2023-06-27 | $16.13 | $16.55 | $16.02 | $16.50 | $16.50 | 2,534,140 |
| 2023-06-26 | $16.03 | $16.23 | $16.01 | $16.13 | $16.13 | 4,593,087 |
| 2023-06-23 | $15.95 | $16.11 | $15.78 | $16.01 | $16.01 | 4,459,782 |
| 2023-06-22 | $16.40 | $16.46 | $16.11 | $16.18 | $16.18 | 3,063,713 |
| 2023-06-21 | $16.58 | $16.64 | $16.43 | $16.51 | $16.51 | 3,347,566 |
| 2023-06-20 | $16.68 | $16.71 | $16.43 | $16.54 | $16.54 | 3,568,716 |
| 2023-06-16 | $16.97 | $17.08 | $16.77 | $16.78 | $16.78 | 7,933,215 |
| 2023-06-15 | $16.43 | $16.96 | $16.39 | $16.90 | $16.90 | 4,408,378 |
| 2023-06-14 | $16.59 | $16.88 | $16.43 | $16.56 | $16.56 | 5,233,521 |
| 2023-06-13 | $15.98 | $16.61 | $15.90 | $16.50 | $16.50 | 6,734,250 |
| 2023-06-12 | $16.09 | $16.38 | $15.89 | $15.96 | $15.96 | 6,360,676 |
| 2023-06-09 | $16.09 | $16.27 | $15.92 | $16.14 | $16.14 | 5,840,988 |
| 2023-06-08 | $15.97 | $16.16 | $15.69 | $16.07 | $16.07 | 5,940,293 |
| 2023-06-07 | $15.90 | $16.03 | $15.83 | $15.94 | $15.94 | 5,926,599 |
| 2023-06-06 | $15.29 | $15.94 | $15.27 | $15.79 | $15.79 | 6,141,250 |
| 2023-06-05 | $15.35 | $15.62 | $15.19 | $15.39 | $15.39 | 6,117,288 |
| 2023-06-02 | $15.02 | $15.38 | $14.99 | $15.26 | $15.26 | 6,095,066 |
| 2023-06-01 | $14.47 | $14.89 | $14.46 | $14.74 | $14.74 | 7,228,816 |
| 2023-05-31 | $14.68 | $14.74 | $14.11 | $14.38 | $14.38 | 8,487,145 |
| 2023-05-30 | $14.91 | $14.97 | $14.60 | $14.82 | $14.82 | 3,489,532 |
| 2023-05-26 | $14.79 | $14.96 | $14.65 | $14.89 | $14.89 | 2,914,944 |
| 2023-05-25 | $14.68 | $14.77 | $14.44 | $14.70 | $14.70 | 5,292,536 |
| 2023-05-24 | $14.93 | $14.93 | $14.52 | $14.78 | $14.78 | 4,406,358 |
| 2023-05-23 | $15.12 | $15.37 | $15.03 | $15.06 | $15.06 | 2,533,580 |
| 2023-05-22 | $15.25 | $15.28 | $14.90 | $15.19 | $15.19 | 3,652,154 |
| 2023-05-19 | $15.38 | $15.43 | $15.02 | $15.24 | $15.24 | 4,222,954 |
| 2023-05-18 | $15.11 | $15.36 | $14.99 | $15.33 | $15.33 | 2,928,942 |
| 2023-05-17 | $15.09 | $15.30 | $14.91 | $15.21 | $15.21 | 3,529,983 |
| 2023-05-16 | $15.07 | $15.22 | $14.96 | $14.98 | $14.98 | 2,956,806 |
| 2023-05-15 | $15.35 | $15.35 | $15.05 | $15.21 | $15.21 | 5,338,837 |
| 2023-05-12 | $15.56 | $15.62 | $15.14 | $15.22 | $15.22 | 5,069,408 |
| 2023-05-11 | $15.78 | $15.80 | $14.88 | $15.40 | $15.40 | 8,258,771 |
| 2023-05-10 | $16.47 | $16.47 | $15.56 | $15.93 | $15.93 | 6,382,445 |
| 2023-05-09 | $16.13 | $16.30 | $16.02 | $16.19 | $16.19 | 3,187,879 |
| 2023-05-08 | $16.47 | $16.50 | $16.12 | $16.29 | $16.29 | 2,670,563 |
| 2023-05-05 | $16.34 | $16.69 | $16.30 | $16.57 | $16.57 | 3,009,147 |
| 2023-05-04 | $16.30 | $16.38 | $15.83 | $16.04 | $16.04 | 4,178,625 |
| 2023-05-03 | $16.60 | $16.92 | $16.41 | $16.46 | $16.46 | 4,414,584 |
| 2023-05-02 | $16.62 | $16.71 | $16.01 | $16.42 | $16.42 | 5,269,044 |
| 2023-05-01 | $17.23 | $17.32 | $16.75 | $16.78 | $16.78 | 4,933,790 |
| 2023-04-28 | $17.15 | $17.28 | $16.98 | $17.13 | $17.13 | 3,546,332 |
| 2023-04-27 | $17.15 | $17.24 | $16.79 | $17.23 | $17.23 | 3,581,202 |
| 2023-04-26 | $16.64 | $17.27 | $16.64 | $16.94 | $16.94 | 6,074,876 |
| 2023-04-25 | $16.66 | $17.31 | $16.40 | $16.80 | $16.80 | 5,875,241 |
| 2023-04-24 | $17.08 | $17.15 | $16.62 | $16.85 | $16.85 | 5,176,431 |
| 2023-04-21 | $17.19 | $17.27 | $17.00 | $17.07 | $17.07 | 3,060,483 |
| 2023-04-20 | $17.27 | $17.41 | $17.14 | $17.20 | $17.20 | 3,280,504 |
| 2023-04-19 | $17.21 | $17.55 | $17.20 | $17.47 | $17.47 | 2,920,651 |
| 2023-04-18 | $17.36 | $17.43 | $17.03 | $17.41 | $17.41 | 3,995,981 |
| 2023-04-17 | $16.78 | $17.20 | $16.75 | $17.19 | $17.19 | 4,299,717 |
| 2023-04-14 | $16.83 | $17.04 | $16.61 | $16.89 | $16.89 | 5,818,400 |
| 2023-04-13 | $16.17 | $16.77 | $16.15 | $16.63 | $16.63 | 6,641,258 |
| 2023-04-12 | $16.58 | $16.59 | $16.08 | $16.13 | $16.13 | 3,066,161 |
| 2023-04-11 | $16.02 | $16.41 | $16.00 | $16.32 | $16.32 | 3,175,620 |
| 2023-04-10 | $15.73 | $16.00 | $15.69 | $15.98 | $15.98 | 3,220,237 |
| 2023-04-06 | $15.71 | $15.95 | $15.63 | $15.82 | $15.82 | 2,221,655 |
| 2023-04-05 | $15.63 | $15.80 | $15.51 | $15.71 | $15.71 | 3,475,914 |
| 2023-04-04 | $16.29 | $16.31 | $15.68 | $15.80 | $15.80 | 5,583,974 |
| 2023-04-03 | $16.27 | $16.45 | $16.07 | $16.20 | $16.20 | 4,244,216 |
| 2023-03-31 | $16.24 | $16.42 | $16.17 | $16.40 | $16.40 | 3,414,366 |
| 2023-03-30 | $16.27 | $16.37 | $15.94 | $16.11 | $16.11 | 2,629,586 |
| 2023-03-29 | $16.11 | $16.21 | $15.82 | $16.06 | $16.06 | 5,580,306 |
| 2023-03-28 | $15.28 | $15.63 | $15.26 | $15.62 | $15.62 | 4,306,372 |
| 2023-03-27 | $15.35 | $15.55 | $15.19 | $15.34 | $15.34 | 4,620,258 |
| 2023-03-24 | $14.78 | $15.16 | $14.48 | $15.05 | $15.05 | 7,058,678 |
| 2023-03-23 | $15.52 | $15.68 | $14.90 | $15.04 | $15.04 | 6,676,858 |
| 2023-03-22 | $15.99 | $16.15 | $15.45 | $15.46 | $15.46 | 4,733,178 |
| 2023-03-21 | $15.83 | $16.09 | $15.79 | $16.02 | $16.02 | 5,228,209 |
| 2023-03-20 | $15.70 | $15.77 | $15.27 | $15.45 | $15.45 | 5,761,770 |
| 2023-03-17 | $15.89 | $15.89 | $15.38 | $15.56 | $15.56 | 10,606,169 |
| 2023-03-16 | $15.82 | $16.31 | $15.51 | $16.05 | $16.05 | 5,379,804 |
| 2023-03-15 | $15.61 | $16.08 | $15.49 | $16.02 | $16.02 | 6,897,547 |
| 2023-03-14 | $16.71 | $16.72 | $16.03 | $16.24 | $16.24 | 4,938,298 |
| 2023-03-13 | $15.84 | $16.27 | $15.63 | $16.03 | $16.03 | 7,291,419 |
| 2023-03-10 | $16.89 | $17.01 | $16.22 | $16.41 | $16.41 | 7,448,465 |
| 2023-03-09 | $17.35 | $17.60 | $17.00 | $17.03 | $17.03 | 6,319,520 |
| 2023-03-08 | $17.19 | $17.39 | $17.08 | $17.34 | $17.34 | 2,654,332 |
| 2023-03-07 | $17.55 | $17.68 | $17.15 | $17.17 | $17.17 | 3,054,823 |
| 2023-03-06 | $17.93 | $17.93 | $17.45 | $17.57 | $17.57 | 4,926,140 |
| 2023-03-03 | $17.70 | $17.91 | $17.51 | $17.90 | $17.90 | 4,579,398 |
| 2023-03-02 | $17.28 | $17.61 | $17.20 | $17.55 | $17.55 | 4,600,661 |
| 2023-03-01 | $17.11 | $17.70 | $17.11 | $17.53 | $17.53 | 5,000,214 |
| 2023-02-28 | $17.61 | $17.88 | $17.46 | $17.66 | $17.66 | 6,094,711 |
| 2023-02-27 | $17.66 | $17.89 | $17.42 | $17.47 | $17.47 | 3,481,250 |
| 2023-02-24 | $17.43 | $17.59 | $17.26 | $17.53 | $17.53 | 4,402,847 |
| 2023-02-23 | $17.85 | $17.96 | $17.47 | $17.74 | $17.74 | 3,687,419 |
| 2023-02-22 | $17.85 | $17.90 | $17.49 | $17.61 | $17.61 | 3,252,907 |
| 2023-02-21 | $18.33 | $18.45 | $17.65 | $17.72 | $17.72 | 4,363,333 |
| 2023-02-17 | $18.42 | $18.74 | $18.19 | $18.71 | $18.71 | 5,049,689 |
| 2023-02-16 | $18.44 | $18.71 | $18.34 | $18.46 | $18.46 | 3,302,659 |
| 2023-02-15 | $18.70 | $18.88 | $18.62 | $18.78 | $18.78 | 3,352,721 |
| 2023-02-14 | $19.13 | $19.33 | $18.81 | $19.00 | $18.81 | 4,075,857 |
| 2023-02-13 | $18.83 | $19.26 | $18.75 | $19.21 | $19.02 | 4,453,891 |
| 2023-02-10 | $18.33 | $18.85 | $18.31 | $18.74 | $18.55 | 5,372,345 |
| 2023-02-09 | $19.16 | $19.31 | $18.47 | $18.49 | $18.49 | 4,302,512 |
| 2023-02-08 | $19.32 | $19.37 | $18.94 | $18.99 | $18.99 | 5,128,701 |
| 2023-02-07 | $19.32 | $19.78 | $19.24 | $19.61 | $19.61 | 3,511,042 |
| 2023-02-06 | $19.73 | $19.77 | $19.29 | $19.41 | $19.41 | 3,376,266 |
| 2023-02-03 | $19.85 | $20.48 | $19.77 | $20.04 | $20.04 | 6,230,883 |
| 2023-02-02 | $19.17 | $20.56 | $19.16 | $20.21 | $20.21 | 9,727,087 |
| 2023-02-01 | $18.40 | $19.18 | $18.28 | $18.92 | $18.92 | 7,639,489 |
| 2023-01-31 | $18.07 | $18.53 | $17.99 | $18.51 | $18.51 | 5,529,800 |
| 2023-01-30 | $18.00 | $18.27 | $17.90 | $18.08 | $18.08 | 7,088,691 |
| 2023-01-27 | $18.43 | $18.57 | $18.24 | $18.30 | $18.30 | 7,648,119 |
| 2023-01-26 | $18.05 | $18.50 | $17.13 | $18.47 | $18.47 | 9,191,506 |
| 2023-01-25 | $18.11 | $18.27 | $17.61 | $18.00 | $18.00 | 7,938,585 |
| 2023-01-24 | $18.69 | $19.56 | $18.14 | $18.52 | $18.52 | 7,847,123 |
| 2023-01-23 | $19.00 | $19.27 | $18.76 | $18.90 | $18.90 | 15,335,437 |
| 2023-01-20 | $18.71 | $19.01 | $18.56 | $18.97 | $18.97 | 3,793,337 |
| 2023-01-19 | $18.66 | $18.73 | $18.28 | $18.58 | $18.58 | 4,910,128 |
| 2023-01-18 | $19.30 | $19.57 | $18.94 | $19.03 | $19.03 | 4,108,222 |
| 2023-01-17 | $19.35 | $19.39 | $19.01 | $19.15 | $19.15 | 4,300,393 |
| 2023-01-13 | $19.38 | $19.41 | $19.07 | $19.39 | $19.39 | 4,693,358 |
| 2023-01-12 | $19.93 | $20.00 | $19.29 | $19.57 | $19.57 | 4,770,190 |
| 2023-01-11 | $19.62 | $19.85 | $19.56 | $19.77 | $19.77 | 2,870,773 |
| 2023-01-10 | $19.13 | $19.56 | $19.00 | $19.52 | $19.52 | 3,083,845 |
| 2023-01-09 | $19.28 | $19.72 | $19.13 | $19.27 | $19.27 | 3,696,969 |
| 2023-01-06 | $18.88 | $19.27 | $18.62 | $19.17 | $19.17 | 3,582,305 |
| 2023-01-05 | $18.74 | $18.82 | $18.50 | $18.68 | $18.68 | 4,655,806 |
| 2023-01-04 | $18.50 | $19.02 | $18.42 | $18.98 | $18.98 | 4,404,954 |
| 2023-01-03 | $18.37 | $18.49 | $17.97 | $18.22 | $18.22 | 4,142,458 |
| 2022-12-30 | $18.05 | $18.12 | $17.71 | $17.99 | $17.99 | 3,544,849 |
| 2022-12-29 | $18.02 | $18.49 | $18.01 | $18.30 | $18.30 | 3,113,095 |
| 2022-12-28 | $18.27 | $18.38 | $17.80 | $17.88 | $17.88 | 2,685,629 |
| 2022-12-27 | $18.39 | $18.49 | $18.22 | $18.32 | $18.32 | 1,536,281 |
| 2022-12-23 | $18.26 | $18.41 | $18.11 | $18.38 | $18.38 | 2,610,127 |
| 2022-12-22 | $18.28 | $18.35 | $17.92 | $18.27 | $18.27 | 2,464,219 |
| 2022-12-21 | $18.29 | $18.62 | $18.29 | $18.55 | $18.55 | 2,787,882 |
| 2022-12-20 | $18.09 | $18.24 | $17.98 | $18.01 | $18.01 | 3,179,068 |
| 2022-12-19 | $18.33 | $18.49 | $18.00 | $18.10 | $18.10 | 3,158,673 |
| 2022-12-16 | $18.54 | $18.79 | $18.23 | $18.39 | $18.39 | 7,756,247 |
| 2022-12-15 | $19.16 | $19.35 | $18.87 | $19.00 | $19.00 | 5,261,215 |
| 2022-12-14 | $19.49 | $19.82 | $19.21 | $19.52 | $19.52 | 4,980,392 |
| 2022-12-13 | $19.77 | $20.54 | $19.35 | $19.61 | $19.61 | 5,626,680 |
| 2022-12-12 | $18.39 | $18.92 | $18.22 | $18.89 | $18.89 | 3,963,265 |
| 2022-12-09 | $18.41 | $18.58 | $18.32 | $18.35 | $18.35 | 4,231,070 |
| 2022-12-08 | $18.48 | $18.57 | $18.29 | $18.51 | $18.51 | 2,952,883 |
| 2022-12-07 | $18.43 | $18.61 | $18.27 | $18.36 | $18.36 | 3,431,646 |
| 2022-12-06 | $18.56 | $18.69 | $18.35 | $18.51 | $18.51 | 4,270,671 |
| 2022-12-05 | $18.97 | $19.13 | $18.42 | $18.59 | $18.59 | 4,566,437 |
| 2022-12-02 | $19.10 | $19.22 | $18.84 | $19.09 | $19.09 | 5,510,468 |
| 2022-12-01 | $19.10 | $19.52 | $18.90 | $19.43 | $19.43 | 4,268,085 |
| 2022-11-30 | $18.87 | $19.21 | $18.30 | $19.11 | $19.11 | 7,572,038 |
| 2022-11-29 | $18.68 | $18.99 | $18.65 | $18.84 | $18.84 | 3,210,026 |
| 2022-11-28 | $19.16 | $19.26 | $18.66 | $18.69 | $18.69 | 2,844,625 |
| 2022-11-25 | $19.21 | $19.49 | $19.15 | $19.41 | $19.41 | 1,433,433 |
| 2022-11-23 | $19.11 | $19.36 | $19.04 | $19.31 | $19.31 | 2,708,083 |
| 2022-11-22 | $19.09 | $19.39 | $19.03 | $19.19 | $19.19 | 3,435,318 |
| 2022-11-21 | $18.79 | $19.03 | $18.69 | $18.91 | $18.91 | 3,316,467 |
| 2022-11-18 | $19.14 | $19.20 | $18.89 | $18.94 | $18.94 | 4,389,437 |
| 2022-11-17 | $18.44 | $18.79 | $18.17 | $18.78 | $18.78 | 4,398,456 |
| 2022-11-16 | $19.15 | $19.24 | $18.55 | $18.80 | $18.80 | 5,601,296 |
| 2022-11-15 | $19.62 | $19.79 | $19.01 | $19.33 | $19.33 | 4,405,376 |
| 2022-11-14 | $19.51 | $19.81 | $19.07 | $19.11 | $19.11 | 8,266,827 |
| 2022-11-11 | $18.92 | $20.01 | $18.85 | $19.77 | $19.77 | 11,229,169 |
| 2022-11-10 | $16.66 | $18.85 | $16.66 | $18.75 | $18.75 | 12,093,873 |
| 2022-11-09 | $16.16 | $16.27 | $15.88 | $15.91 | $15.91 | 4,077,519 |
| 2022-11-08 | $16.26 | $16.64 | $16.15 | $16.51 | $16.32 | 6,256,275 |
| 2022-11-07 | $15.94 | $16.20 | $15.65 | $16.19 | $16.00 | 4,553,085 |
| 2022-11-04 | $15.36 | $15.86 | $15.31 | $15.73 | $15.55 | 6,068,063 |
| 2022-11-03 | $15.20 | $15.31 | $14.81 | $15.06 | $14.88 | 3,964,524 |
| 2022-11-02 | $15.46 | $15.99 | $15.38 | $15.43 | $15.25 | 5,677,419 |
| 2022-11-01 | $15.59 | $15.70 | $15.32 | $15.56 | $15.38 | 7,555,416 |
| 2022-10-31 | $15.35 | $15.48 | $15.24 | $15.32 | $15.14 | 5,891,294 |
| 2022-10-28 | $15.23 | $15.46 | $15.00 | $15.41 | $15.41 | 4,097,044 |
| 2022-10-27 | $15.32 | $15.61 | $15.08 | $15.15 | $15.15 | 5,746,816 |
| 2022-10-26 | $14.85 | $15.23 | $14.55 | $15.10 | $15.10 | 8,200,153 |
| 2022-10-25 | $14.80 | $15.20 | $14.33 | $15.05 | $15.05 | 7,431,224 |
| 2022-10-24 | $14.99 | $15.18 | $14.82 | $15.05 | $15.05 | 6,435,274 |
| 2022-10-21 | $14.42 | $14.91 | $14.30 | $14.89 | $14.89 | 6,466,733 |
| 2022-10-20 | $14.68 | $14.89 | $14.28 | $14.41 | $14.41 | 4,377,343 |
| 2022-10-19 | $14.69 | $14.99 | $14.45 | $14.64 | $14.64 | 3,578,552 |
| 2022-10-18 | $15.12 | $15.17 | $14.70 | $14.93 | $14.93 | 4,835,533 |
| 2022-10-17 | $14.75 | $15.00 | $14.60 | $14.71 | $14.71 | 4,116,906 |
| 2022-10-14 | $14.66 | $14.92 | $14.14 | $14.28 | $14.28 | 4,303,000 |
| 2022-10-13 | $13.45 | $14.59 | $13.20 | $14.51 | $14.51 | 5,787,874 |
| 2022-10-12 | $14.10 | $14.10 | $13.65 | $13.87 | $13.87 | 6,051,843 |
| 2022-10-11 | $14.30 | $14.43 | $13.89 | $14.13 | $14.13 | 4,950,550 |
| 2022-10-10 | $14.49 | $14.66 | $14.26 | $14.43 | $14.43 | 4,594,975 |
| 2022-10-07 | $14.70 | $14.82 | $14.23 | $14.37 | $14.37 | 4,958,568 |
| 2022-10-06 | $15.15 | $15.32 | $14.93 | $14.97 | $14.97 | 4,275,927 |
| 2022-10-05 | $14.97 | $15.33 | $14.85 | $15.25 | $15.25 | 3,946,156 |
| 2022-10-04 | $14.69 | $15.34 | $14.69 | $15.32 | $15.32 | 5,445,864 |
| 2022-10-03 | $13.93 | $14.48 | $13.56 | $14.35 | $14.35 | 5,337,942 |
| 2022-09-30 | $14.07 | $14.15 | $13.70 | $13.70 | $13.70 | 4,963,232 |
| 2022-09-29 | $14.39 | $14.50 | $13.99 | $14.13 | $14.13 | 4,790,342 |
| 2022-09-28 | $14.64 | $14.85 | $14.48 | $14.73 | $14.73 | 5,195,696 |
| 2022-09-27 | $15.00 | $15.10 | $14.34 | $14.55 | $14.55 | 4,322,746 |
| 2022-09-26 | $15.09 | $15.35 | $14.69 | $14.82 | $14.82 | 6,417,522 |
| 2022-09-23 | $15.34 | $15.42 | $14.85 | $15.22 | $15.22 | 5,205,663 |
| 2022-09-22 | $16.04 | $16.09 | $15.56 | $15.61 | $15.61 | 5,021,587 |
| 2022-09-21 | $16.53 | $16.71 | $16.00 | $16.01 | $16.01 | 3,764,060 |
| 2022-09-20 | $16.66 | $16.71 | $16.27 | $16.37 | $16.37 | 3,079,981 |
| 2022-09-19 | $15.84 | $16.89 | $15.77 | $16.86 | $16.86 | 5,860,742 |
| 2022-09-16 | $16.11 | $16.22 | $15.91 | $16.09 | $16.09 | 27,455,941 |
| 2022-09-15 | $16.39 | $16.86 | $16.32 | $16.38 | $16.38 | 5,859,205 |
| 2022-09-14 | $16.57 | $16.69 | $16.13 | $16.32 | $16.32 | 5,581,233 |
| 2022-09-13 | $17.28 | $17.42 | $16.49 | $16.52 | $16.52 | 5,985,652 |
| 2022-09-12 | $17.77 | $18.08 | $17.55 | $17.82 | $17.82 | 4,654,027 |
| 2022-09-09 | $17.55 | $17.71 | $17.38 | $17.58 | $17.58 | 4,511,862 |
| 2022-09-08 | $16.45 | $17.38 | $16.44 | $17.36 | $17.36 | 8,281,459 |
| 2022-09-07 | $16.36 | $16.60 | $16.19 | $16.57 | $16.57 | 4,551,431 |
| 2022-09-06 | $16.37 | $16.60 | $16.15 | $16.43 | $16.43 | 3,864,833 |
| 2022-09-02 | $16.69 | $16.82 | $16.17 | $16.25 | $16.25 | 3,978,298 |
| 2022-09-01 | $16.34 | $16.40 | $15.88 | $16.37 | $16.37 | 3,059,423 |
| 2022-08-31 | $16.87 | $16.87 | $16.43 | $16.47 | $16.47 | 4,509,748 |
| 2022-08-30 | $17.07 | $17.09 | $16.61 | $16.76 | $16.76 | 3,308,830 |
| 2022-08-29 | $17.09 | $17.21 | $16.95 | $16.98 | $16.98 | 1,926,815 |
| 2022-08-26 | $18.02 | $18.04 | $17.25 | $17.26 | $17.26 | 3,002,769 |
| 2022-08-25 | $17.82 | $17.98 | $17.71 | $17.97 | $17.97 | 2,863,750 |
| 2022-08-24 | $17.60 | $17.83 | $17.52 | $17.70 | $17.70 | 2,440,543 |
| 2022-08-23 | $17.73 | $17.90 | $17.61 | $17.65 | $17.65 | 3,357,877 |
| 2022-08-22 | $17.72 | $17.75 | $17.42 | $17.62 | $17.62 | 3,954,160 |
| 2022-08-19 | $18.44 | $18.47 | $17.88 | $18.10 | $18.10 | 3,491,043 |
| 2022-08-18 | $18.63 | $18.80 | $18.47 | $18.68 | $18.68 | 3,496,075 |
| 2022-08-17 | $18.61 | $18.76 | $18.43 | $18.63 | $18.63 | 2,739,363 |
| 2022-08-16 | $18.92 | $19.11 | $18.81 | $18.94 | $18.94 | 2,618,533 |
| 2022-08-15 | $18.79 | $19.04 | $18.77 | $18.94 | $18.94 | 2,704,728 |
| 2022-08-12 | $18.75 | $19.09 | $18.64 | $19.07 | $19.07 | 4,184,312 |
| 2022-08-11 | $18.30 | $18.67 | $18.28 | $18.49 | $18.49 | 3,234,318 |
| 2022-08-10 | $18.22 | $18.59 | $18.18 | $18.38 | $18.20 | 4,733,579 |
| 2022-08-09 | $18.04 | $18.05 | $17.67 | $17.85 | $17.67 | 3,544,539 |
| 2022-08-08 | $17.98 | $18.38 | $17.98 | $18.10 | $17.92 | 3,811,089 |
| 2022-08-05 | $17.59 | $18.03 | $17.53 | $17.92 | $17.74 | 2,321,356 |
| 2022-08-04 | $17.89 | $18.04 | $17.77 | $17.80 | $17.62 | 2,644,143 |
| 2022-08-03 | $17.89 | $17.95 | $17.62 | $17.90 | $17.72 | 3,092,973 |
| 2022-08-02 | $17.90 | $18.03 | $17.65 | $17.66 | $17.48 | 4,359,693 |
| 2022-08-01 | $17.62 | $18.07 | $17.37 | $18.05 | $17.87 | 4,403,837 |
| 2022-07-29 | $17.22 | $17.88 | $17.22 | $17.74 | $17.56 | 11,033,927 |
| 2022-07-28 | $16.66 | $17.28 | $16.46 | $17.25 | $17.08 | 5,431,081 |
| 2022-07-27 | $17.00 | $17.00 | $16.09 | $16.67 | $16.50 | 5,016,352 |
| 2022-07-26 | $17.06 | $17.32 | $16.71 | $16.77 | $16.60 | 5,287,780 |
| 2022-07-25 | $17.20 | $17.57 | $16.83 | $17.21 | $17.04 | 5,499,284 |
| 2022-07-22 | $17.20 | $17.41 | $16.99 | $17.11 | $16.94 | 3,150,683 |
| 2022-07-21 | $17.07 | $17.26 | $16.98 | $17.18 | $17.01 | 3,797,147 |
| 2022-07-20 | $16.78 | $17.18 | $16.73 | $17.16 | $16.99 | 3,334,897 |
| 2022-07-19 | $16.47 | $16.92 | $16.47 | $16.86 | $16.69 | 3,187,337 |
| 2022-07-18 | $16.37 | $16.66 | $16.03 | $16.19 | $16.03 | 3,469,050 |
| 2022-07-15 | $15.96 | $16.36 | $15.59 | $16.24 | $16.08 | 3,239,153 |
| 2022-07-14 | $15.32 | $15.72 | $15.20 | $15.66 | $15.50 | 3,344,372 |
| 2022-07-13 | $15.53 | $15.71 | $15.20 | $15.64 | $15.48 | 7,353,335 |
| 2022-07-12 | $15.60 | $16.23 | $15.58 | $15.90 | $15.74 | 3,343,831 |
| 2022-07-11 | $15.92 | $15.96 | $15.63 | $15.69 | $15.53 | 2,482,441 |
| 2022-07-08 | $16.44 | $16.46 | $16.07 | $16.21 | $16.05 | 3,035,054 |
| 2022-07-07 | $16.20 | $16.50 | $16.14 | $16.39 | $16.23 | 3,694,040 |
| 2022-07-06 | $16.27 | $16.37 | $15.87 | $15.98 | $15.82 | 4,403,320 |
| 2022-07-05 | $15.98 | $16.41 | $15.76 | $16.39 | $16.23 | 3,222,986 |
| 2022-07-01 | $16.03 | $16.44 | $15.91 | $16.42 | $16.26 | 3,041,752 |
| 2022-06-30 | $16.01 | $16.34 | $15.62 | $16.13 | $15.97 | 4,321,787 |
| 2022-06-29 | $16.92 | $16.99 | $16.36 | $16.46 | $16.29 | 2,733,133 |
| 2022-06-28 | $17.54 | $17.73 | $17.04 | $17.10 | $16.93 | 2,984,506 |
| 2022-06-27 | $17.48 | $17.53 | $17.27 | $17.35 | $17.18 | 2,329,838 |
| 2022-06-24 | $16.90 | $17.43 | $16.83 | $17.36 | $17.19 | 5,439,587 |
| 2022-06-23 | $16.52 | $16.76 | $16.32 | $16.69 | $16.52 | 3,583,779 |
| 2022-06-22 | $16.21 | $16.69 | $16.21 | $16.60 | $16.43 | 3,331,132 |
| 2022-06-21 | $16.56 | $16.69 | $16.40 | $16.56 | $16.39 | 3,970,335 |
| 2022-06-17 | $15.90 | $16.37 | $15.85 | $16.12 | $15.96 | 6,404,028 |
| 2022-06-16 | $15.96 | $16.14 | $15.68 | $15.97 | $15.81 | 4,918,494 |
| 2022-06-15 | $16.43 | $16.74 | $16.12 | $16.42 | $16.26 | 4,523,789 |
| 2022-06-14 | $16.05 | $16.38 | $15.85 | $16.24 | $16.08 | 5,133,658 |
| 2022-06-13 | $16.53 | $16.60 | $15.82 | $15.93 | $15.77 | 6,366,974 |
| 2022-06-10 | $17.56 | $17.61 | $17.27 | $17.28 | $17.11 | 3,653,686 |
| 2022-06-09 | $18.50 | $18.53 | $18.05 | $18.06 | $17.88 | 3,065,573 |
| 2022-06-08 | $18.84 | $18.97 | $18.48 | $18.52 | $18.33 | 3,549,581 |
| 2022-06-07 | $18.70 | $19.15 | $18.61 | $19.10 | $18.91 | 2,412,695 |
| 2022-06-06 | $18.87 | $19.27 | $18.81 | $18.93 | $18.74 | 2,482,382 |
| 2022-06-03 | $19.01 | $19.08 | $18.62 | $18.70 | $18.51 | 3,293,318 |
| 2022-06-02 | $19.08 | $19.24 | $18.72 | $19.24 | $19.05 | 5,091,462 |
| 2022-06-01 | $19.35 | $19.45 | $18.72 | $19.07 | $18.88 | 3,686,297 |
| 2022-05-31 | $19.34 | $19.49 | $19.03 | $19.34 | $19.15 | 4,510,033 |
| 2022-05-27 | $19.36 | $19.55 | $19.34 | $19.54 | $19.34 | 1,969,769 |
| 2022-05-26 | $18.77 | $19.35 | $18.77 | $19.24 | $19.05 | 2,981,543 |
| 2022-05-25 | $18.29 | $18.72 | $18.25 | $18.62 | $18.43 | 2,848,465 |
| 2022-05-24 | $18.54 | $18.61 | $17.82 | $18.45 | $18.26 | 2,752,033 |
| 2022-05-23 | $19.00 | $19.10 | $18.63 | $18.70 | $18.51 | 3,111,826 |
| 2022-05-20 | $18.30 | $18.60 | $17.89 | $18.57 | $18.38 | 4,216,252 |
| 2022-05-19 | $17.67 | $18.28 | $17.67 | $18.02 | $17.84 | 3,132,399 |
| 2022-05-18 | $18.39 | $18.44 | $17.86 | $17.98 | $17.80 | 3,192,940 |
| 2022-05-17 | $18.16 | $18.70 | $17.94 | $18.64 | $18.45 | 3,789,229 |
| 2022-05-16 | $17.75 | $17.88 | $17.37 | $17.69 | $17.51 | 3,157,324 |
| 2022-05-13 | $17.62 | $18.00 | $17.57 | $17.84 | $17.66 | 4,479,884 |
| 2022-05-12 | $16.94 | $17.57 | $16.76 | $17.28 | $17.11 | 4,696,525 |
| 2022-05-11 | $17.60 | $18.08 | $17.02 | $17.04 | $16.87 | 4,973,959 |
| 2022-05-10 | $18.08 | $18.15 | $17.26 | $17.67 | $17.49 | 3,806,124 |
| 2022-05-09 | $17.99 | $18.13 | $17.52 | $17.71 | $17.53 | 3,970,248 |
| 2022-05-06 | $18.79 | $18.80 | $18.14 | $18.46 | $18.08 | 3,788,979 |
| 2022-05-05 | $19.63 | $19.63 | $18.58 | $18.85 | $18.47 | 3,912,306 |
| 2022-05-04 | $19.16 | $20.01 | $18.95 | $19.95 | $19.54 | 4,994,348 |
| 2022-05-03 | $18.82 | $19.46 | $18.67 | $19.23 | $18.84 | 4,667,553 |
| 2022-05-02 | $18.36 | $18.84 | $18.19 | $18.80 | $18.42 | 5,203,110 |
| 2022-04-29 | $19.29 | $19.51 | $18.33 | $18.38 | $18.00 | 3,968,581 |
| 2022-04-28 | $18.96 | $19.48 | $18.68 | $19.30 | $18.91 | 3,875,988 |
| 2022-04-27 | $18.89 | $19.19 | $18.70 | $18.70 | $18.32 | 5,123,132 |
| 2022-04-26 | $19.99 | $20.19 | $19.01 | $19.03 | $18.64 | 6,023,577 |
| 2022-04-25 | $20.41 | $20.83 | $19.95 | $20.79 | $20.37 | 5,444,246 |
| 2022-04-22 | $21.24 | $21.24 | $20.61 | $20.63 | $20.21 | 4,005,585 |
| 2022-04-21 | $22.00 | $22.10 | $21.22 | $21.30 | $20.87 | 2,447,002 |
| 2022-04-20 | $21.94 | $22.09 | $21.70 | $21.74 | $21.30 | 2,617,105 |
| 2022-04-19 | $21.30 | $21.80 | $21.23 | $21.74 | $21.30 | 3,055,802 |
| 2022-04-18 | $20.92 | $21.28 | $20.85 | $21.15 | $20.72 | 2,871,413 |
| 2022-04-14 | $21.53 | $21.69 | $20.97 | $21.00 | $20.57 | 3,157,180 |
| 2022-04-13 | $21.00 | $21.48 | $20.95 | $21.47 | $21.03 | 2,444,144 |
| 2022-04-12 | $21.32 | $21.71 | $21.00 | $21.11 | $20.68 | 4,411,379 |
| 2022-04-11 | $21.28 | $21.87 | $21.28 | $21.48 | $21.04 | 3,026,266 |
| 2022-04-08 | $21.36 | $21.85 | $21.19 | $21.61 | $21.17 | 3,425,686 |
| 2022-04-07 | $21.46 | $21.57 | $20.91 | $21.34 | $20.90 | 4,419,309 |
| 2022-04-06 | $22.22 | $22.36 | $21.58 | $21.66 | $21.22 | 5,225,954 |
| 2022-04-05 | $23.15 | $23.24 | $22.57 | $22.61 | $22.15 | 4,400,311 |
| 2022-04-04 | $23.28 | $23.64 | $23.01 | $23.20 | $22.73 | 4,443,924 |
| 2022-04-01 | $23.37 | $23.37 | $22.78 | $23.31 | $22.83 | 6,251,207 |
| 2022-03-31 | $23.46 | $23.83 | $22.85 | $23.06 | $22.59 | 8,312,524 |
| 2022-03-30 | $23.27 | $23.45 | $23.15 | $23.42 | $22.94 | 4,934,209 |
| 2022-03-29 | $22.83 | $23.36 | $22.83 | $23.34 | $22.86 | 5,840,972 |
| 2022-03-28 | $22.18 | $22.41 | $21.98 | $22.39 | $21.93 | 3,961,695 |
| 2022-03-25 | $21.89 | $22.12 | $21.83 | $22.10 | $21.65 | 3,904,625 |
| 2022-03-24 | $21.63 | $21.89 | $21.42 | $21.83 | $21.38 | 4,019,255 |
| 2022-03-23 | $21.42 | $21.73 | $21.27 | $21.50 | $21.06 | 5,951,323 |
| 2022-03-22 | $21.64 | $21.97 | $21.58 | $21.63 | $21.19 | 3,844,088 |
| 2022-03-21 | $21.50 | $21.65 | $21.15 | $21.29 | $20.86 | 5,171,821 |
| 2022-03-18 | $21.07 | $21.50 | $20.89 | $21.40 | $20.96 | 8,766,102 |
| 2022-03-17 | $20.93 | $21.33 | $20.81 | $21.30 | $20.87 | 4,518,808 |
| 2022-03-16 | $20.70 | $21.57 | $20.67 | $21.27 | $20.84 | 7,147,915 |
| 2022-03-15 | $20.46 | $20.75 | $19.96 | $20.29 | $19.88 | 5,094,650 |
| 2022-03-14 | $20.53 | $20.74 | $20.16 | $20.31 | $19.90 | 4,911,391 |
| 2022-03-11 | $20.15 | $20.42 | $20.03 | $20.04 | $19.63 | 3,791,625 |
| 2022-03-10 | $19.61 | $20.13 | $19.48 | $20.06 | $19.65 | 4,748,850 |
| 2022-03-09 | $20.05 | $20.48 | $19.93 | $20.07 | $19.66 | 5,925,368 |
| 2022-03-08 | $18.75 | $19.87 | $18.74 | $19.37 | $18.97 | 9,992,495 |
| 2022-03-07 | $18.81 | $18.96 | $18.42 | $18.64 | $18.26 | 9,512,492 |
| 2022-03-04 | $19.50 | $19.51 | $18.73 | $18.95 | $18.56 | 7,600,623 |
| 2022-03-03 | $20.52 | $20.61 | $19.69 | $20.06 | $19.65 | 4,234,425 |
| 2022-03-02 | $20.01 | $20.63 | $19.74 | $20.54 | $20.12 | 5,262,456 |
| 2022-03-01 | $20.96 | $21.08 | $19.36 | $19.71 | $19.31 | 7,995,003 |
| 2022-02-28 | $21.20 | $21.61 | $20.96 | $21.24 | $20.81 | 6,171,731 |
| 2022-02-25 | $21.23 | $21.92 | $21.23 | $21.79 | $21.35 | 5,843,791 |
| 2022-02-24 | $20.19 | $21.09 | $20.02 | $21.02 | $20.59 | 6,709,455 |
| 2022-02-23 | $21.98 | $22.14 | $21.05 | $21.14 | $20.71 | 4,963,185 |
| 2022-02-22 | $22.43 | $22.46 | $21.57 | $21.77 | $21.33 | 5,148,061 |
| 2022-02-18 | $22.30 | $22.66 | $22.24 | $22.47 | $22.01 | 3,733,008 |
| 2022-02-17 | $23.26 | $23.31 | $22.30 | $22.39 | $21.93 | 4,570,319 |
| 2022-02-16 | $23.03 | $23.69 | $23.03 | $23.58 | $23.10 | 4,357,455 |
| 2022-02-15 | $22.88 | $23.49 | $22.88 | $23.33 | $22.85 | 3,731,599 |
| 2022-02-14 | $22.87 | $23.19 | $22.49 | $22.82 | $22.19 | 5,756,418 |
| 2022-02-11 | $23.28 | $23.76 | $22.65 | $22.83 | $22.20 | 5,165,582 |
| 2022-02-10 | $23.31 | $24.31 | $23.27 | $23.40 | $22.76 | 5,229,089 |
| 2022-02-09 | $23.40 | $23.70 | $23.37 | $23.63 | $22.98 | 4,657,849 |
| 2022-02-08 | $23.00 | $23.37 | $22.98 | $23.09 | $22.46 | 6,964,378 |
| 2022-02-07 | $22.85 | $23.24 | $22.79 | $22.98 | $22.35 | 6,628,544 |
| 2022-02-04 | $22.28 | $23.09 | $22.24 | $22.83 | $22.20 | 5,234,099 |
| 2022-02-03 | $22.06 | $22.68 | $22.01 | $22.25 | $21.64 | 5,578,028 |
| 2022-02-02 | $22.44 | $22.44 | $21.77 | $22.24 | $21.63 | 5,732,234 |
| 2022-02-01 | $22.74 | $22.86 | $22.24 | $22.41 | $21.79 | 6,918,788 |
| 2022-01-31 | $21.57 | $22.70 | $21.50 | $22.66 | $22.04 | 5,613,570 |
| 2022-01-28 | $21.47 | $21.73 | $21.02 | $21.72 | $21.12 | 5,985,987 |
| 2022-01-27 | $21.56 | $22.08 | $21.27 | $21.58 | $20.99 | 5,890,642 |
| 2022-01-26 | $21.47 | $22.02 | $21.01 | $21.28 | $20.69 | 5,940,480 |
| 2022-01-25 | $21.00 | $21.62 | $20.25 | $21.34 | $20.75 | 6,889,517 |
| 2022-01-24 | $21.30 | $21.61 | $20.40 | $21.57 | $20.98 | 7,659,836 |
| 2022-01-21 | $22.40 | $22.48 | $21.83 | $21.94 | $21.34 | 5,389,530 |
| 2022-01-20 | $23.28 | $23.61 | $22.60 | $22.64 | $22.02 | 4,580,481 |
| 2022-01-19 | $24.29 | $24.44 | $23.24 | $23.25 | $22.61 | 3,823,989 |
| 2022-01-18 | $24.69 | $24.75 | $23.80 | $24.05 | $23.39 | 3,344,037 |
| 2022-01-14 | $24.32 | $24.91 | $24.11 | $24.89 | $24.21 | 3,960,423 |
| 2022-01-13 | $24.86 | $25.24 | $24.64 | $24.77 | $24.09 | 4,062,976 |
| 2022-01-12 | $24.99 | $25.33 | $24.62 | $24.71 | $24.03 | 3,829,333 |
| 2022-01-11 | $24.29 | $24.87 | $24.19 | $24.82 | $24.14 | 3,150,254 |
| 2022-01-10 | $24.65 | $24.75 | $23.72 | $24.16 | $23.50 | 4,640,224 |
| 2022-01-07 | $24.47 | $24.83 | $24.23 | $24.54 | $23.87 | 4,912,030 |
| 2022-01-06 | $24.22 | $24.36 | $23.76 | $24.14 | $23.48 | 3,198,822 |
| 2022-01-05 | $24.44 | $24.83 | $23.65 | $23.69 | $23.04 | 4,069,792 |
| 2022-01-04 | $23.71 | $24.52 | $23.59 | $24.31 | $23.64 | 4,479,086 |
| 2022-01-03 | $23.25 | $23.60 | $23.13 | $23.29 | $22.65 | 4,652,241 |
| 2021-12-31 | $23.19 | $23.31 | $22.97 | $23.02 | $22.39 | 2,179,776 |
| 2021-12-30 | $23.35 | $23.58 | $23.19 | $23.21 | $22.57 | 1,445,235 |
| 2021-12-29 | $23.50 | $23.63 | $23.31 | $23.36 | $22.72 | 1,956,643 |
| 2021-12-28 | $23.46 | $23.80 | $23.45 | $23.53 | $22.88 | 2,725,709 |
| 2021-12-27 | $23.32 | $23.58 | $23.23 | $23.55 | $22.90 | 2,411,599 |
| 2021-12-23 | $23.03 | $23.45 | $22.93 | $23.34 | $22.70 | 2,849,246 |
| 2021-12-22 | $22.74 | $23.03 | $22.62 | $22.80 | $22.17 | 4,510,844 |
| 2021-12-21 | $22.17 | $22.84 | $22.15 | $22.74 | $22.11 | 3,559,004 |
| 2021-12-20 | $21.95 | $22.00 | $21.33 | $21.76 | $21.16 | 5,804,528 |
| 2021-12-17 | $22.97 | $23.01 | $22.28 | $22.61 | $21.99 | 6,928,957 |
| 2021-12-16 | $23.28 | $23.44 | $22.52 | $22.71 | $22.09 | 4,816,839 |
| 2021-12-15 | $22.76 | $22.94 | $22.32 | $22.90 | $22.27 | 3,424,688 |
| 2021-12-14 | $22.73 | $23.08 | $22.42 | $22.71 | $22.09 | 3,333,747 |
| 2021-12-13 | $23.11 | $23.11 | $22.57 | $22.82 | $22.19 | 6,657,567 |
| 2021-12-10 | $23.49 | $23.72 | $22.92 | $23.14 | $22.50 | 2,536,804 |
| 2021-12-09 | $23.48 | $23.62 | $23.19 | $23.21 | $22.57 | 3,181,735 |
| 2021-12-08 | $23.34 | $23.83 | $23.28 | $23.61 | $22.96 | 4,165,405 |
| 2021-12-07 | $23.05 | $23.55 | $23.01 | $23.39 | $22.75 | 2,969,846 |
| 2021-12-06 | $22.85 | $23.10 | $22.47 | $22.77 | $22.14 | 3,302,780 |
| 2021-12-03 | $22.79 | $22.98 | $22.18 | $22.43 | $21.81 | 4,213,863 |
| 2021-12-02 | $22.14 | $22.94 | $22.03 | $22.75 | $22.12 | 3,507,314 |
| 2021-12-01 | $22.97 | $23.31 | $21.97 | $21.97 | $21.37 | 3,994,375 |
| 2021-11-30 | $22.92 | $22.99 | $22.22 | $22.33 | $21.72 | 9,331,970 |
| 2021-11-29 | $23.44 | $23.58 | $22.75 | $23.24 | $22.60 | 3,992,186 |
| 2021-11-26 | $23.29 | $23.30 | $22.63 | $23.13 | $22.49 | 2,925,872 |
| 2021-11-24 | $24.35 | $24.61 | $24.13 | $24.41 | $23.74 | 3,078,061 |
| 2021-11-23 | $24.44 | $24.58 | $24.01 | $24.46 | $23.79 | 2,756,308 |
| 2021-11-22 | $24.38 | $24.69 | $24.14 | $24.32 | $23.65 | 4,014,214 |
| 2021-11-19 | $24.13 | $24.30 | $23.93 | $24.15 | $23.49 | 3,436,191 |
| 2021-11-18 | $25.05 | $25.13 | $24.42 | $24.54 | $23.87 | 2,198,977 |
| 2021-11-17 | $25.59 | $25.62 | $24.75 | $24.94 | $24.25 | 3,354,531 |
| 2021-11-16 | $26.05 | $26.16 | $25.65 | $25.69 | $24.98 | 2,687,423 |
| 2021-11-15 | $26.30 | $26.47 | $26.09 | $26.11 | $25.39 | 2,108,544 |
| 2021-11-12 | $25.88 | $26.26 | $25.76 | $26.16 | $25.44 | 2,255,485 |
| 2021-11-11 | $25.55 | $25.90 | $25.44 | $25.81 | $25.10 | 1,658,189 |
| 2021-11-10 | $25.82 | $25.95 | $25.40 | $25.53 | $24.83 | 2,286,769 |
| 2021-11-09 | $26.01 | $26.36 | $25.79 | $26.01 | $25.13 | 1,847,004 |
| 2021-11-08 | $26.27 | $26.45 | $26.03 | $26.26 | $25.37 | 3,624,526 |
| 2021-11-05 | $26.29 | $26.59 | $25.86 | $25.98 | $25.10 | 3,405,323 |
| 2021-11-04 | $26.39 | $26.44 | $25.64 | $25.93 | $25.05 | 2,506,417 |
| 2021-11-03 | $26.13 | $26.65 | $26.07 | $26.47 | $25.57 | 2,761,396 |
| 2021-11-02 | $26.63 | $26.82 | $26.02 | $26.29 | $25.40 | 4,047,633 |
| 2021-11-01 | $25.63 | $26.56 | $25.63 | $26.53 | $25.63 | 4,008,995 |
| 2021-10-29 | $25.41 | $25.87 | $25.30 | $25.41 | $24.55 | 5,045,792 |
| 2021-10-28 | $25.08 | $25.71 | $24.91 | $25.49 | $24.63 | 3,710,727 |
| 2021-10-27 | $25.57 | $25.59 | $24.80 | $24.94 | $24.09 | 5,704,734 |
| 2021-10-26 | $24.94 | $25.96 | $24.70 | $25.57 | $24.70 | 5,980,925 |
| 2021-10-25 | $25.11 | $25.18 | $24.52 | $24.75 | $23.91 | 7,595,406 |
| 2021-10-22 | $25.27 | $25.40 | $24.87 | $25.12 | $24.27 | 3,464,431 |
| 2021-10-21 | $25.34 | $25.48 | $24.87 | $25.00 | $24.15 | 2,684,909 |
| 2021-10-20 | $25.00 | $25.47 | $24.91 | $25.42 | $24.56 | 2,221,731 |
| 2021-10-19 | $24.88 | $25.06 | $24.42 | $25.00 | $24.15 | 3,115,613 |
| 2021-10-18 | $24.91 | $24.99 | $24.52 | $24.73 | $23.89 | 3,872,801 |
| 2021-10-15 | $25.50 | $25.66 | $25.07 | $25.08 | $24.23 | 3,479,353 |
| 2021-10-14 | $24.90 | $25.30 | $24.53 | $25.17 | $24.32 | 2,535,369 |
| 2021-10-13 | $24.18 | $24.58 | $23.91 | $24.46 | $23.63 | 3,509,541 |
| 2021-10-12 | $24.65 | $24.72 | $24.12 | $24.23 | $23.41 | 2,657,767 |
| 2021-10-11 | $25.02 | $25.41 | $24.70 | $24.80 | $23.96 | 2,781,522 |
| 2021-10-08 | $25.24 | $25.61 | $24.95 | $25.03 | $24.18 | 2,398,569 |
| 2021-10-07 | $25.82 | $25.86 | $25.30 | $25.37 | $24.51 | 5,229,551 |
| 2021-10-06 | $24.89 | $25.37 | $24.59 | $25.33 | $24.47 | 5,183,189 |
| 2021-10-05 | $24.29 | $25.66 | $24.12 | $25.37 | $24.51 | 5,939,509 |
| 2021-10-04 | $24.24 | $24.70 | $24.00 | $24.10 | $23.28 | 4,199,378 |
| 2021-10-01 | $24.21 | $24.81 | $23.95 | $24.59 | $23.76 | 2,916,272 |
| 2021-09-30 | $24.64 | $24.78 | $24.07 | $24.11 | $23.29 | 4,058,730 |
| 2021-09-29 | $25.05 | $25.17 | $24.45 | $24.60 | $23.77 | 2,539,512 |
| 2021-09-28 | $25.33 | $25.70 | $24.90 | $24.92 | $24.07 | 4,611,825 |
| 2021-09-27 | $24.97 | $25.71 | $24.94 | $25.56 | $24.69 | 3,401,442 |
| 2021-09-24 | $24.71 | $24.99 | $24.51 | $24.94 | $24.09 | 2,525,992 |
| 2021-09-23 | $24.47 | $25.19 | $24.47 | $24.85 | $24.01 | 2,925,702 |
| 2021-09-22 | $24.25 | $24.51 | $24.18 | $24.29 | $23.47 | 6,229,520 |
| 2021-09-21 | $24.20 | $24.26 | $23.44 | $23.72 | $22.92 | 3,702,030 |
| 2021-09-20 | $25.14 | $25.20 | $23.58 | $23.97 | $23.16 | 8,799,239 |
| 2021-09-17 | $26.54 | $27.03 | $25.93 | $26.25 | $25.36 | 20,223,187 |
| 2021-09-16 | $25.64 | $25.77 | $24.82 | $24.89 | $24.05 | 5,625,226 |
| 2021-09-15 | $24.85 | $25.58 | $24.71 | $25.55 | $24.68 | 3,466,727 |
| 2021-09-14 | $25.33 | $25.56 | $24.82 | $24.95 | $24.10 | 4,476,702 |
| 2021-09-13 | $24.75 | $25.23 | $24.64 | $24.97 | $24.12 | 3,251,094 |
| 2021-09-10 | $24.98 | $24.98 | $24.42 | $24.60 | $23.77 | 2,609,136 |
| 2021-09-09 | $24.55 | $25.23 | $24.47 | $24.78 | $23.94 | 3,172,588 |
| 2021-09-08 | $24.45 | $24.68 | $24.29 | $24.54 | $23.71 | 3,295,401 |
| 2021-09-07 | $24.88 | $25.00 | $24.55 | $24.74 | $23.90 | 6,618,310 |
| 2021-09-03 | $25.20 | $25.28 | $24.75 | $24.88 | $24.04 | 3,477,210 |
| 2021-09-02 | $25.29 | $25.72 | $25.23 | $25.32 | $24.46 | 3,372,823 |
| 2021-09-01 | $25.35 | $25.46 | $24.69 | $25.16 | $24.31 | 5,239,527 |
| 2021-08-31 | $25.11 | $25.49 | $24.86 | $25.32 | $24.46 | 5,918,246 |
| 2021-08-30 | $25.80 | $25.80 | $25.13 | $25.13 | $24.28 | 2,611,544 |
| 2021-08-27 | $24.93 | $25.75 | $24.92 | $25.69 | $24.82 | 2,899,153 |
| 2021-08-26 | $25.39 | $25.43 | $24.93 | $24.96 | $24.11 | 2,466,557 |
| 2021-08-25 | $25.07 | $25.56 | $24.89 | $25.34 | $24.48 | 2,840,132 |
| 2021-08-24 | $24.68 | $25.15 | $24.50 | $24.99 | $24.14 | 3,450,236 |
| 2021-08-23 | $24.20 | $24.66 | $24.07 | $24.50 | $23.67 | 2,750,940 |
| 2021-08-20 | $23.44 | $24.11 | $23.35 | $23.99 | $23.18 | 3,849,013 |
| 2021-08-19 | $23.63 | $23.92 | $23.14 | $23.42 | $22.63 | 3,292,089 |
| 2021-08-18 | $24.51 | $24.79 | $24.08 | $24.11 | $23.29 | 2,633,459 |
| 2021-08-17 | $24.83 | $24.96 | $24.42 | $24.65 | $23.81 | 4,788,351 |
| 2021-08-16 | $24.58 | $25.27 | $24.33 | $25.20 | $24.34 | 4,881,748 |
| 2021-08-13 | $25.17 | $25.23 | $24.83 | $24.85 | $24.01 | 2,068,870 |
| 2021-08-12 | $25.45 | $25.53 | $24.98 | $25.11 | $24.26 | 2,589,461 |
| 2021-08-11 | $25.15 | $25.82 | $25.06 | $25.67 | $24.63 | 3,697,194 |
| 2021-08-10 | $24.86 | $25.20 | $24.70 | $24.90 | $23.89 | 3,129,198 |
| 2021-08-09 | $24.82 | $25.18 | $24.53 | $24.84 | $23.84 | 2,324,621 |
| 2021-08-06 | $24.75 | $24.94 | $24.58 | $24.82 | $23.82 | 2,976,358 |
| 2021-08-05 | $24.22 | $24.54 | $24.09 | $24.35 | $23.37 | 3,459,349 |
| 2021-08-04 | $24.25 | $24.67 | $23.99 | $24.02 | $23.05 | 5,165,869 |
| 2021-08-03 | $24.55 | $24.58 | $23.92 | $24.50 | $23.51 | 4,322,083 |
| 2021-08-02 | $24.69 | $25.26 | $24.35 | $24.42 | $23.43 | 4,200,440 |
| 2021-07-30 | $24.26 | $24.80 | $24.17 | $24.38 | $23.39 | 7,902,526 |
| 2021-07-29 | $24.47 | $24.65 | $23.99 | $24.35 | $23.37 | 3,693,680 |
| 2021-07-28 | $24.33 | $24.40 | $23.48 | $24.14 | $23.16 | 6,969,471 |
| 2021-07-27 | $24.60 | $24.83 | $23.33 | $24.26 | $23.28 | 6,248,337 |
| 2021-07-26 | $24.86 | $25.26 | $24.67 | $25.07 | $24.06 | 5,871,619 |
| 2021-07-23 | $25.35 | $25.47 | $24.62 | $24.82 | $23.82 | 3,604,658 |
| 2021-07-22 | $25.67 | $25.68 | $25.09 | $25.13 | $24.11 | 3,108,754 |
| 2021-07-21 | $25.47 | $25.89 | $25.39 | $25.66 | $24.62 | 3,243,462 |
| 2021-07-20 | $24.29 | $25.26 | $24.06 | $25.13 | $24.11 | 3,933,688 |
| 2021-07-19 | $24.20 | $24.46 | $23.90 | $24.28 | $23.30 | 4,367,294 |
| 2021-07-16 | $26.06 | $26.09 | $24.87 | $25.02 | $24.01 | 2,698,933 |
| 2021-07-15 | $25.57 | $26.10 | $25.49 | $25.83 | $24.79 | 3,285,257 |
| 2021-07-14 | $26.62 | $27.03 | $25.91 | $26.02 | $24.97 | 2,717,451 |
| 2021-07-13 | $26.65 | $26.97 | $26.42 | $26.43 | $25.36 | 3,801,270 |
| 2021-07-12 | $26.50 | $27.01 | $26.32 | $26.71 | $25.63 | 6,603,627 |
| 2021-07-09 | $25.95 | $26.33 | $25.78 | $26.33 | $25.27 | 2,598,106 |
| 2021-07-08 | $25.48 | $25.66 | $24.93 | $25.17 | $24.15 | 4,712,877 |
| 2021-07-07 | $25.81 | $26.22 | $25.52 | $26.12 | $25.06 | 2,855,847 |
| 2021-07-06 | $26.50 | $26.50 | $25.71 | $26.02 | $24.97 | 4,470,367 |
| 2021-07-02 | $26.97 | $26.98 | $26.37 | $26.43 | $25.36 | 3,181,234 |
| 2021-07-01 | $26.94 | $27.08 | $26.63 | $26.95 | $25.86 | 3,398,628 |
| 2021-06-30 | $26.35 | $26.78 | $26.25 | $26.73 | $25.65 | 4,059,567 |
| 2021-06-29 | $27.37 | $27.56 | $26.47 | $26.52 | $25.45 | 3,914,981 |
| 2021-06-28 | $27.32 | $27.41 | $26.70 | $27.13 | $26.03 | 3,143,860 |
| 2021-06-25 | $27.28 | $27.70 | $27.18 | $27.42 | $26.31 | 5,190,124 |
| 2021-06-24 | $26.90 | $27.29 | $26.56 | $27.20 | $26.10 | 2,910,916 |
| 2021-06-23 | $26.74 | $26.91 | $26.62 | $26.68 | $25.60 | 3,595,798 |
| 2021-06-22 | $26.95 | $26.95 | $26.36 | $26.56 | $25.49 | 3,364,468 |
| 2021-06-21 | $26.49 | $26.97 | $26.35 | $26.90 | $25.81 | 2,582,050 |
| 2021-06-18 | $26.63 | $26.86 | $26.14 | $26.25 | $25.19 | 4,861,535 |
| 2021-06-17 | $28.86 | $28.86 | $26.93 | $27.21 | $26.11 | 3,122,512 |
| 2021-06-16 | $28.53 | $28.89 | $28.31 | $28.71 | $27.55 | 2,630,628 |
| 2021-06-15 | $28.92 | $29.26 | $28.72 | $29.00 | $27.83 | 3,035,582 |
| 2021-06-14 | $29.28 | $29.35 | $28.75 | $28.77 | $27.61 | 3,215,663 |
| 2021-06-11 | $28.92 | $29.47 | $28.90 | $29.30 | $28.12 | 2,226,625 |
| 2021-06-10 | $29.15 | $29.48 | $28.74 | $28.81 | $27.65 | 3,760,992 |
| 2021-06-09 | $29.16 | $29.16 | $28.65 | $28.70 | $27.54 | 2,463,835 |
| 2021-06-08 | $28.93 | $29.32 | $28.48 | $29.14 | $27.96 | 3,056,093 |
| 2021-06-07 | $29.52 | $29.71 | $28.99 | $28.99 | $27.82 | 3,036,285 |
| 2021-06-04 | $29.46 | $29.46 | $28.61 | $29.27 | $28.09 | 4,665,085 |
| 2021-06-03 | $28.43 | $29.49 | $28.22 | $29.33 | $28.14 | 5,985,561 |
| 2021-06-02 | $28.00 | $28.62 | $27.75 | $28.48 | $27.33 | 8,365,259 |
| 2021-06-01 | $27.26 | $28.27 | $26.08 | $27.19 | $26.09 | 15,887,396 |
| 2021-05-28 | $28.59 | $28.75 | $28.16 | $28.53 | $27.38 | 4,045,186 |
| 2021-05-27 | $27.32 | $28.50 | $27.31 | $28.46 | $27.31 | 7,581,117 |
| 2021-05-26 | $26.64 | $27.25 | $26.44 | $27.04 | $25.95 | 3,443,206 |
| 2021-05-25 | $27.21 | $27.53 | $26.53 | $26.55 | $25.48 | 2,680,036 |
| 2021-05-24 | $27.01 | $27.19 | $26.75 | $27.00 | $25.91 | 2,338,899 |
| 2021-05-21 | $26.78 | $27.20 | $26.68 | $26.88 | $25.79 | 2,786,731 |
| 2021-05-20 | $26.99 | $27.06 | $26.41 | $26.64 | $25.56 | 3,178,606 |
| 2021-05-19 | $26.69 | $26.87 | $26.08 | $26.80 | $25.72 | 5,448,689 |
| 2021-05-18 | $27.90 | $28.24 | $27.23 | $27.25 | $26.15 | 6,980,568 |
| 2021-05-17 | $27.76 | $28.00 | $27.46 | $27.76 | $26.64 | 4,865,103 |
| 2021-05-14 | $27.34 | $28.09 | $27.29 | $27.96 | $26.83 | 2,471,695 |
| 2021-05-13 | $26.27 | $27.30 | $26.27 | $27.13 | $26.03 | 3,143,529 |
| 2021-05-12 | $27.37 | $27.54 | $26.26 | $26.37 | $25.30 | 4,022,508 |
| 2021-05-11 | $27.56 | $27.97 | $27.02 | $27.26 | $26.16 | 3,879,556 |
| 2021-05-10 | $28.28 | $28.95 | $28.16 | $28.22 | $27.08 | 3,532,271 |
| 2021-05-07 | $28.04 | $28.54 | $27.91 | $28.38 | $27.07 | 3,694,867 |
| 2021-05-06 | $27.76 | $28.28 | $27.10 | $28.25 | $26.95 | 3,100,918 |
| 2021-05-05 | $27.73 | $27.97 | $27.68 | $27.70 | $26.42 | 2,091,496 |
| 2021-05-04 | $27.24 | $27.54 | $26.78 | $27.54 | $26.27 | 3,620,060 |
| 2021-05-03 | $27.29 | $27.68 | $26.93 | $27.42 | $26.15 | 3,390,608 |
| 2021-04-30 | $27.42 | $27.47 | $26.58 | $27.00 | $25.75 | 4,745,012 |
| 2021-04-29 | $27.57 | $27.68 | $27.09 | $27.63 | $26.35 | 3,011,722 |
| 2021-04-28 | $26.58 | $27.33 | $26.55 | $27.23 | $25.97 | 3,749,143 |
| 2021-04-27 | $26.23 | $26.95 | $25.92 | $26.46 | $25.24 | 4,742,365 |
| 2021-04-26 | $26.53 | $26.90 | $26.30 | $26.53 | $25.31 | 3,575,295 |
| 2021-04-23 | $25.86 | $26.59 | $25.76 | $26.51 | $25.29 | 4,125,900 |
| 2021-04-22 | $26.40 | $26.45 | $25.66 | $25.69 | $24.50 | 4,477,004 |
| 2021-04-21 | $25.51 | $26.37 | $25.43 | $26.35 | $25.13 | 2,402,660 |
| 2021-04-20 | $26.21 | $26.44 | $25.51 | $25.79 | $24.60 | 2,998,319 |
| 2021-04-19 | $26.50 | $26.59 | $26.20 | $26.48 | $25.26 | 2,807,682 |
| 2021-04-16 | $26.99 | $27.08 | $26.36 | $26.57 | $25.34 | 2,831,623 |
| 2021-04-15 | $26.41 | $26.88 | $26.15 | $26.83 | $25.59 | 4,209,513 |
| 2021-04-14 | $25.91 | $26.55 | $25.91 | $26.12 | $24.91 | 4,094,938 |
| 2021-04-13 | $26.69 | $26.69 | $25.79 | $25.91 | $24.71 | 3,581,817 |
| 2021-04-12 | $26.30 | $26.85 | $26.30 | $26.71 | $25.48 | 4,513,325 |
| 2021-04-09 | $26.08 | $26.38 | $26.00 | $26.32 | $25.10 | 2,791,358 |
| 2021-04-08 | $25.94 | $25.98 | $25.36 | $25.88 | $24.69 | 2,574,847 |
| 2021-04-07 | $25.98 | $26.08 | $25.70 | $25.95 | $24.75 | 2,280,658 |
| 2021-04-06 | $25.98 | $26.23 | $25.69 | $25.83 | $24.64 | 3,237,549 |
| 2021-04-05 | $26.00 | $26.25 | $25.58 | $25.93 | $24.73 | 4,379,406 |
| 2021-04-01 | $25.31 | $25.88 | $25.18 | $25.75 | $24.56 | 5,253,338 |
| 2021-03-31 | $24.86 | $25.50 | $24.84 | $25.22 | $24.06 | 3,630,043 |
| 2021-03-30 | $24.55 | $25.13 | $24.39 | $24.89 | $23.74 | 3,766,132 |
| 2021-03-29 | $24.45 | $24.90 | $24.03 | $24.35 | $23.23 | 3,189,754 |
| 2021-03-26 | $24.47 | $24.79 | $23.96 | $24.76 | $23.62 | 3,809,243 |
| 2021-03-25 | $23.08 | $24.11 | $22.82 | $23.98 | $22.87 | 3,524,738 |
| 2021-03-24 | $24.00 | $24.27 | $23.25 | $23.25 | $22.18 | 4,039,468 |
| 2021-03-23 | $24.76 | $25.01 | $23.55 | $23.66 | $22.57 | 3,451,232 |
| 2021-03-22 | $25.44 | $25.44 | $24.99 | $25.11 | $23.95 | 3,159,566 |
| 2021-03-19 | $25.01 | $25.70 | $24.70 | $25.45 | $24.27 | 7,037,808 |
| 2021-03-18 | $25.58 | $25.85 | $25.07 | $25.13 | $23.97 | 7,136,336 |
| 2021-03-17 | $25.30 | $25.64 | $24.80 | $25.51 | $24.33 | 4,553,935 |
| 2021-03-16 | $25.92 | $26.06 | $25.13 | $25.25 | $24.08 | 10,650,716 |
| 2021-03-15 | $25.74 | $26.00 | $25.36 | $26.00 | $24.80 | 4,024,793 |
| 2021-03-12 | $25.54 | $25.72 | $25.23 | $25.71 | $24.52 | 4,015,801 |
| 2021-03-11 | $25.16 | $25.70 | $24.98 | $25.33 | $24.16 | 6,984,106 |
| 2021-03-10 | $24.77 | $25.41 | $24.69 | $25.19 | $24.03 | 3,699,597 |
| 2021-03-09 | $24.10 | $24.92 | $23.92 | $24.48 | $23.35 | 4,153,813 |
| 2021-03-08 | $23.84 | $24.54 | $23.62 | $24.07 | $22.96 | 5,198,976 |
| 2021-03-05 | $23.65 | $23.87 | $22.39 | $23.76 | $22.66 | 9,183,121 |
| 2021-03-04 | $23.35 | $24.04 | $22.40 | $23.32 | $22.24 | 5,920,287 |
| 2021-03-03 | $24.01 | $24.39 | $23.64 | $23.66 | $22.57 | 5,466,897 |
| 2021-03-02 | $24.58 | $24.92 | $23.94 | $23.95 | $22.84 | 5,617,373 |
| 2021-03-01 | $22.99 | $25.12 | $22.99 | $24.74 | $23.60 | 12,612,448 |
| 2021-02-26 | $22.36 | $22.71 | $21.83 | $22.42 | $21.38 | 4,625,417 |
| 2021-02-25 | $23.39 | $23.52 | $22.30 | $22.38 | $21.35 | 4,569,857 |
| 2021-02-24 | $22.59 | $23.31 | $22.54 | $23.26 | $22.19 | 2,932,437 |
| 2021-02-23 | $22.64 | $22.74 | $21.92 | $22.58 | $21.54 | 3,030,676 |
| 2021-02-22 | $22.32 | $23.04 | $22.26 | $22.73 | $21.68 | 4,655,401 |
| 2021-02-19 | $22.07 | $22.53 | $21.99 | $22.47 | $21.43 | 3,779,264 |
| 2021-02-18 | $22.42 | $22.51 | $21.79 | $21.86 | $20.85 | 2,626,596 |
| 2021-02-17 | $22.70 | $22.85 | $22.24 | $22.58 | $21.54 | 2,338,764 |
| 2021-02-16 | $22.83 | $23.10 | $22.76 | $22.84 | $21.79 | 1,909,448 |
| 2021-02-12 | $22.36 | $22.69 | $22.24 | $22.67 | $21.62 | 1,801,010 |
| 2021-02-11 | $22.55 | $22.68 | $22.23 | $22.59 | $21.40 | 2,956,152 |
| 2021-02-10 | $22.92 | $23.25 | $22.61 | $22.72 | $21.52 | 4,044,707 |
| 2021-02-09 | $22.13 | $22.89 | $22.13 | $22.67 | $21.48 | 3,145,415 |
| 2021-02-08 | $22.05 | $22.37 | $21.72 | $22.28 | $21.11 | 3,512,765 |
| 2021-02-05 | $21.80 | $22.14 | $21.60 | $21.96 | $20.80 | 4,303,958 |
| 2021-02-04 | $21.88 | $22.19 | $21.71 | $21.78 | $20.63 | 3,780,686 |
| 2021-02-03 | $21.40 | $22.02 | $21.28 | $21.83 | $20.68 | 5,245,021 |
| 2021-02-02 | $21.70 | $21.91 | $21.36 | $21.39 | $20.26 | 3,588,942 |
| 2021-02-01 | $20.86 | $21.52 | $20.61 | $21.40 | $20.27 | 4,008,105 |
| 2021-01-29 | $21.35 | $21.44 | $20.50 | $20.59 | $19.51 | 6,643,182 |
| 2021-01-28 | $21.29 | $21.77 | $20.95 | $21.53 | $20.40 | 6,233,366 |
| 2021-01-27 | $20.60 | $21.48 | $20.51 | $20.78 | $19.69 | 6,982,853 |
| 2021-01-26 | $21.17 | $21.84 | $20.91 | $20.94 | $19.84 | 5,403,357 |
| 2021-01-25 | $20.81 | $21.18 | $20.58 | $21.04 | $19.93 | 5,962,039 |
| 2021-01-22 | $20.72 | $21.04 | $20.47 | $20.97 | $19.87 | 4,994,108 |
| 2021-01-21 | $21.47 | $21.59 | $20.89 | $20.90 | $19.80 | 3,882,938 |
| 2021-01-20 | $20.25 | $22.10 | $20.12 | $21.57 | $20.43 | 13,587,238 |
| 2021-01-19 | $20.18 | $20.36 | $19.96 | $20.25 | $19.18 | 4,058,609 |
| 2021-01-15 | $19.93 | $20.15 | $19.50 | $20.00 | $18.95 | 15,445,884 |
| 2021-01-14 | $19.65 | $20.42 | $19.58 | $20.27 | $19.20 | 4,470,427 |
| 2021-01-13 | $19.60 | $19.89 | $19.52 | $19.52 | $18.49 | 4,191,596 |
| 2021-01-12 | $19.03 | $19.65 | $18.98 | $19.58 | $18.55 | 3,490,152 |
| 2021-01-11 | $18.50 | $19.08 | $18.39 | $18.94 | $17.94 | 4,017,496 |
| 2021-01-08 | $18.70 | $18.70 | $18.27 | $18.65 | $17.67 | 3,599,512 |
| 2021-01-07 | $18.65 | $18.74 | $18.31 | $18.33 | $17.36 | 3,341,797 |
| 2021-01-06 | $17.86 | $18.60 | $17.85 | $18.41 | $17.44 | 5,175,989 |
| 2021-01-05 | $17.03 | $17.56 | $16.95 | $17.46 | $16.54 | 5,547,559 |
| 2021-01-04 | $17.54 | $17.66 | $16.92 | $16.95 | $16.06 | 4,953,140 |
| 2020-12-31 | $17.32 | $17.46 | $17.11 | $17.43 | $16.51 | 1,833,476 |
| 2020-12-30 | $17.03 | $17.40 | $17.03 | $17.34 | $16.43 | 2,551,742 |
| 2020-12-29 | $17.31 | $17.34 | $16.82 | $17.01 | $16.11 | 3,303,091 |
| 2020-12-28 | $17.70 | $17.75 | $17.20 | $17.20 | $16.29 | 3,612,133 |
| 2020-12-24 | $17.62 | $17.62 | $17.38 | $17.61 | $16.68 | 849,519 |
| 2020-12-23 | $17.11 | $17.67 | $17.11 | $17.55 | $16.63 | 3,679,374 |
| 2020-12-22 | $17.50 | $17.55 | $16.95 | $16.98 | $16.09 | 6,270,534 |
| 2020-12-21 | $17.34 | $17.52 | $17.13 | $17.42 | $16.50 | 5,363,603 |
| 2020-12-18 | $17.38 | $17.57 | $17.24 | $17.45 | $16.53 | 12,777,212 |
| 2020-12-17 | $17.55 | $17.58 | $17.32 | $17.48 | $16.56 | 6,165,603 |
| 2020-12-16 | $17.69 | $17.70 | $17.38 | $17.45 | $16.53 | 5,807,729 |
| 2020-12-15 | $17.33 | $17.66 | $17.11 | $17.59 | $16.66 | 5,976,070 |
| 2020-12-14 | $18.13 | $18.13 | $17.04 | $17.10 | $16.20 | 5,640,532 |
| 2020-12-11 | $17.23 | $17.91 | $16.98 | $17.86 | $16.92 | 12,292,188 |
| 2020-12-10 | $17.50 | $17.76 | $17.32 | $17.51 | $16.59 | 6,151,565 |
| 2020-12-09 | $18.17 | $18.20 | $17.39 | $17.70 | $16.77 | 7,206,606 |
| 2020-12-08 | $17.81 | $18.17 | $17.58 | $18.07 | $17.12 | 6,409,345 |
| 2020-12-07 | $17.51 | $18.18 | $17.29 | $18.02 | $17.07 | 5,968,010 |
| 2020-12-04 | $17.82 | $18.05 | $17.63 | $17.79 | $16.85 | 6,121,914 |
| 2020-12-03 | $17.07 | $17.83 | $17.05 | $17.80 | $16.86 | 10,183,547 |
| 2020-12-02 | $16.41 | $16.82 | $16.36 | $16.76 | $15.88 | 4,780,967 |
| 2020-12-01 | $16.66 | $16.93 | $16.41 | $16.46 | $15.59 | 4,729,000 |
| 2020-11-30 | $16.90 | $16.93 | $16.19 | $16.23 | $15.38 | 7,028,723 |
| 2020-11-27 | $16.95 | $17.10 | $16.80 | $17.01 | $16.11 | 1,320,622 |
| 2020-11-25 | $16.92 | $17.06 | $16.73 | $17.03 | $16.13 | 2,801,787 |
| 2020-11-24 | $16.62 | $17.16 | $16.51 | $17.13 | $16.23 | 4,206,494 |
| 2020-11-23 | $16.02 | $16.46 | $15.96 | $16.33 | $15.47 | 3,551,603 |
| 2020-11-20 | $15.84 | $15.94 | $15.63 | $15.72 | $14.89 | 7,682,873 |
| 2020-11-19 | $15.92 | $15.98 | $15.64 | $15.96 | $15.12 | 2,736,050 |
| 2020-11-18 | $16.30 | $16.65 | $16.00 | $16.01 | $15.17 | 5,005,586 |
| 2020-11-17 | $15.73 | $16.30 | $15.69 | $16.30 | $15.44 | 5,235,611 |
| 2020-11-16 | $15.97 | $16.23 | $15.73 | $15.99 | $15.15 | 4,461,842 |
| 2020-11-13 | $15.08 | $15.65 | $15.08 | $15.53 | $14.71 | 3,513,431 |
| 2020-11-12 | $15.05 | $15.39 | $14.75 | $14.96 | $14.17 | 6,854,946 |
| 2020-11-11 | $14.77 | $15.47 | $14.69 | $15.28 | $14.48 | 7,145,496 |
| 2020-11-10 | $14.77 | $15.03 | $14.50 | $14.53 | $13.77 | 7,084,933 |
| 2020-11-09 | $15.13 | $15.36 | $14.77 | $14.84 | $13.91 | 7,714,304 |
| 2020-11-06 | $14.39 | $14.48 | $13.78 | $13.88 | $13.01 | 4,967,943 |
| 2020-11-05 | $13.98 | $14.52 | $13.90 | $14.43 | $13.53 | 5,107,298 |
| 2020-11-04 | $13.58 | $14.25 | $13.35 | $13.75 | $12.89 | 5,417,406 |
| 2020-11-03 | $13.75 | $14.07 | $13.65 | $13.98 | $13.10 | 3,452,072 |
| 2020-11-02 | $13.22 | $13.60 | $13.10 | $13.48 | $12.64 | 4,874,970 |
| 2020-10-30 | $13.38 | $13.48 | $12.75 | $13.11 | $12.29 | 6,123,812 |
| 2020-10-29 | $13.31 | $13.51 | $13.02 | $13.40 | $12.56 | 5,988,442 |
| 2020-10-28 | $13.64 | $13.85 | $13.26 | $13.33 | $12.49 | 6,713,679 |
| 2020-10-27 | $14.15 | $14.43 | $13.74 | $13.97 | $13.09 | 7,520,333 |
| 2020-10-26 | $13.81 | $13.84 | $13.52 | $13.79 | $12.93 | 7,623,600 |
| 2020-10-23 | $14.10 | $14.20 | $13.89 | $13.98 | $13.10 | 4,492,196 |
| 2020-10-22 | $13.86 | $14.10 | $13.55 | $14.05 | $13.17 | 4,902,367 |
| 2020-10-21 | $14.04 | $14.15 | $13.77 | $13.82 | $12.95 | 3,486,145 |
| 2020-10-20 | $14.16 | $14.41 | $14.06 | $14.09 | $13.21 | 9,599,524 |
| 2020-10-19 | $14.13 | $14.26 | $13.90 | $13.91 | $13.04 | 3,544,090 |
| 2020-10-16 | $14.25 | $14.29 | $13.99 | $14.04 | $13.16 | 4,060,077 |
| 2020-10-15 | $13.81 | $14.30 | $13.66 | $14.25 | $13.36 | 6,809,396 |
| 2020-10-14 | $13.81 | $14.32 | $13.77 | $14.03 | $13.15 | 7,151,500 |
| 2020-10-13 | $13.57 | $13.91 | $13.40 | $13.83 | $12.96 | 6,820,409 |
| 2020-10-12 | $13.24 | $13.50 | $13.14 | $13.40 | $12.56 | 4,665,401 |
| 2020-10-09 | $13.03 | $13.30 | $12.92 | $13.11 | $12.29 | 6,092,657 |
| 2020-10-08 | $13.05 | $13.33 | $12.81 | $12.95 | $12.14 | 11,193,111 |
| 2020-10-07 | $11.98 | $12.69 | $11.97 | $12.62 | $11.83 | 8,130,095 |
| 2020-10-06 | $12.08 | $12.30 | $11.80 | $11.85 | $11.11 | 6,829,138 |
| 2020-10-05 | $11.96 | $12.03 | $11.69 | $11.87 | $11.13 | 8,327,005 |
| 2020-10-02 | $11.88 | $12.21 | $11.66 | $11.85 | $11.11 | 14,967,208 |
| 2020-10-01 | $11.46 | $11.55 | $11.17 | $11.25 | $10.55 | 5,759,150 |
| 2020-09-30 | $11.49 | $11.65 | $11.25 | $11.41 | $10.70 | 6,953,941 |
| 2020-09-29 | $11.39 | $11.52 | $11.11 | $11.43 | $10.71 | 9,600,379 |
| 2020-09-28 | $11.03 | $11.58 | $11.02 | $11.49 | $10.77 | 11,362,388 |
| 2020-09-25 | $10.66 | $10.89 | $10.42 | $10.81 | $10.13 | 7,471,138 |
| 2020-09-24 | $10.43 | $10.87 | $10.08 | $10.80 | $10.12 | 20,999,571 |
| 2020-09-23 | $10.17 | $10.49 | $10.15 | $10.42 | $9.77 | 14,300,363 |
| 2020-09-22 | $10.22 | $10.41 | $9.93 | $10.19 | $9.55 | 5,768,002 |
| 2020-09-21 | $10.55 | $10.65 | $10.07 | $10.22 | $9.58 | 7,655,598 |
| 2020-09-18 | $11.09 | $11.18 | $10.97 | $10.98 | $10.29 | 11,346,044 |
| 2020-09-17 | $10.86 | $11.19 | $10.68 | $11.15 | $10.45 | 6,891,936 |
| 2020-09-16 | $10.48 | $11.08 | $10.48 | $10.89 | $10.21 | 5,686,233 |
| 2020-09-15 | $10.70 | $10.75 | $10.49 | $10.53 | $9.87 | 4,688,956 |
| 2020-09-14 | $10.80 | $10.97 | $10.61 | $10.68 | $10.01 | 5,753,158 |
| 2020-09-11 | $10.36 | $10.74 | $10.35 | $10.70 | $10.03 | 8,101,526 |
| 2020-09-10 | $10.72 | $10.77 | $10.24 | $10.26 | $9.62 | 7,114,379 |
| 2020-09-09 | $10.74 | $10.79 | $10.52 | $10.69 | $10.02 | 5,405,429 |
| 2020-09-08 | $11.17 | $11.22 | $10.69 | $10.70 | $10.03 | 7,694,691 |
| 2020-09-04 | $11.40 | $11.56 | $11.10 | $11.39 | $10.68 | 10,788,434 |
| 2020-09-03 | $11.25 | $11.47 | $10.87 | $11.14 | $10.44 | 11,160,226 |
| 2020-09-02 | $10.20 | $10.66 | $10.10 | $10.63 | $9.96 | 5,927,627 |
| 2020-09-01 | $10.10 | $10.33 | $10.02 | $10.18 | $9.54 | 5,142,133 |
| 2020-08-31 | $10.57 | $10.61 | $10.18 | $10.20 | $9.56 | 6,734,290 |
| 2020-08-28 | $10.82 | $10.88 | $10.57 | $10.73 | $10.06 | 2,977,624 |
| 2020-08-27 | $10.51 | $10.88 | $10.49 | $10.82 | $10.14 | 4,687,425 |
| 2020-08-26 | $10.72 | $10.72 | $10.47 | $10.57 | $9.91 | 3,932,795 |
| 2020-08-25 | $10.68 | $10.84 | $10.58 | $10.70 | $10.03 | 4,969,901 |
| 2020-08-24 | $10.17 | $10.61 | $10.10 | $10.60 | $9.94 | 3,691,485 |
| 2020-08-21 | $10.00 | $10.25 | $9.94 | $10.14 | $9.50 | 3,499,381 |
| 2020-08-20 | $10.20 | $10.23 | $10.00 | $10.02 | $9.39 | 2,820,786 |
| 2020-08-19 | $10.31 | $10.59 | $10.28 | $10.33 | $9.68 | 2,253,997 |
| 2020-08-18 | $10.55 | $10.69 | $10.25 | $10.28 | $9.64 | 4,376,463 |
| 2020-08-17 | $10.62 | $10.81 | $10.53 | $10.57 | $9.91 | 3,086,450 |
| 2020-08-14 | $10.55 | $10.79 | $10.43 | $10.68 | $10.01 | 4,555,013 |
| 2020-08-13 | $10.99 | $11.12 | $10.68 | $10.70 | $10.03 | 5,652,567 |
| 2020-08-12 | $11.50 | $11.78 | $11.22 | $11.39 | $10.52 | 8,707,326 |
| 2020-08-11 | $11.08 | $11.32 | $10.91 | $10.94 | $10.11 | 4,520,860 |
| 2020-08-10 | $10.86 | $10.94 | $10.76 | $10.79 | $9.97 | 3,581,022 |
| 2020-08-07 | $10.25 | $10.78 | $10.19 | $10.78 | $9.96 | 4,376,606 |
| 2020-08-06 | $10.18 | $10.39 | $10.15 | $10.32 | $9.54 | 4,396,862 |
| 2020-08-05 | $9.89 | $10.29 | $9.82 | $10.27 | $9.49 | 4,261,024 |
| 2020-08-04 | $10.00 | $10.11 | $9.72 | $9.77 | $9.03 | 4,226,994 |
| 2020-08-03 | $10.00 | $10.10 | $9.86 | $10.00 | $9.24 | 4,145,497 |
| 2020-07-31 | $10.09 | $10.13 | $9.86 | $10.04 | $9.28 | 6,865,878 |
| 2020-07-30 | $10.32 | $10.39 | $10.01 | $10.10 | $9.33 | 4,648,713 |
| 2020-07-29 | $10.41 | $10.62 | $10.22 | $10.60 | $9.79 | 5,540,880 |
| 2020-07-28 | $10.56 | $10.63 | $10.06 | $10.37 | $9.58 | 7,761,210 |
| 2020-07-27 | $10.34 | $10.81 | $10.17 | $10.71 | $9.90 | 7,081,312 |
| 2020-07-24 | $10.69 | $10.88 | $10.37 | $10.44 | $9.65 | 4,149,620 |
| 2020-07-23 | $10.46 | $10.80 | $10.38 | $10.68 | $9.87 | 6,279,705 |
| 2020-07-22 | $10.64 | $10.85 | $10.53 | $10.53 | $9.73 | 5,411,200 |
| 2020-07-21 | $10.38 | $10.77 | $10.38 | $10.74 | $9.92 | 5,954,202 |
| 2020-07-20 | $10.42 | $10.47 | $10.17 | $10.29 | $9.51 | 5,181,705 |
| 2020-07-17 | $10.80 | $10.86 | $10.48 | $10.49 | $9.69 | 5,004,826 |
| 2020-07-16 | $10.77 | $11.08 | $10.65 | $10.73 | $9.91 | 4,815,883 |
| 2020-07-15 | $10.73 | $10.97 | $10.56 | $10.93 | $10.10 | 7,411,023 |
| 2020-07-14 | $10.57 | $10.73 | $10.29 | $10.49 | $9.69 | 5,125,105 |
| 2020-07-13 | $10.61 | $10.80 | $10.45 | $10.62 | $9.81 | 5,718,230 |
| 2020-07-10 | $10.01 | $10.57 | $9.96 | $10.53 | $9.73 | 6,875,394 |
| 2020-07-09 | $10.52 | $10.62 | $10.01 | $10.04 | $9.28 | 5,803,679 |
| 2020-07-08 | $10.41 | $10.65 | $10.27 | $10.60 | $9.79 | 4,239,992 |
| 2020-07-07 | $10.62 | $10.75 | $10.31 | $10.34 | $9.55 | 4,839,793 |
| 2020-07-06 | $10.88 | $10.93 | $10.61 | $10.76 | $9.94 | 7,079,133 |
| 2020-07-02 | $10.72 | $10.76 | $10.46 | $10.55 | $9.75 | 6,722,598 |
| 2020-07-01 | $10.74 | $10.79 | $10.23 | $10.26 | $9.48 | 5,046,876 |
| 2020-06-30 | $10.35 | $10.82 | $10.26 | $10.76 | $9.94 | 6,792,378 |
| 2020-06-29 | $10.15 | $10.41 | $10.05 | $10.39 | $9.60 | 4,832,186 |
| 2020-06-26 | $10.49 | $10.55 | $9.92 | $10.00 | $9.24 | 9,051,672 |
| 2020-06-25 | $10.59 | $10.89 | $10.49 | $10.73 | $9.91 | 7,897,109 |
| 2020-06-24 | $11.24 | $11.35 | $10.70 | $10.72 | $9.90 | 8,934,271 |
| 2020-06-23 | $11.57 | $11.77 | $11.34 | $11.41 | $10.54 | 10,622,674 |
| 2020-06-22 | $11.10 | $11.41 | $10.91 | $11.33 | $10.47 | 8,158,956 |
| 2020-06-19 | $11.55 | $11.56 | $10.91 | $11.09 | $10.25 | 18,399,949 |
| 2020-06-18 | $11.04 | $11.40 | $10.91 | $11.33 | $10.47 | 7,117,777 |
| 2020-06-17 | $11.04 | $11.32 | $10.97 | $11.22 | $10.37 | 10,275,124 |
| 2020-06-16 | $11.30 | $11.39 | $10.67 | $11.14 | $10.29 | 10,064,844 |
| 2020-06-15 | $9.93 | $10.89 | $9.79 | $10.74 | $9.92 | 10,796,549 |
| 2020-06-12 | $10.50 | $10.55 | $9.85 | $10.34 | $9.55 | 6,889,622 |
| 2020-06-11 | $9.32 | $10.05 | $9.25 | $9.82 | $9.07 | 10,991,612 |
| 2020-06-10 | $10.99 | $11.05 | $10.21 | $10.32 | $9.54 | 9,017,060 |
| 2020-06-09 | $10.84 | $11.27 | $10.61 | $11.14 | $10.29 | 9,395,754 |
| 2020-06-08 | $11.00 | $11.56 | $10.78 | $11.55 | $10.67 | 11,390,031 |
| 2020-06-05 | $10.30 | $10.97 | $9.95 | $10.41 | $9.62 | 12,689,968 |
| 2020-06-04 | $9.09 | $9.57 | $8.88 | $9.56 | $8.83 | 9,282,169 |
| 2020-06-03 | $8.65 | $9.22 | $8.65 | $9.15 | $8.45 | 7,972,466 |
| 2020-06-02 | $8.37 | $8.49 | $8.26 | $8.37 | $7.73 | 7,551,520 |
| 2020-06-01 | $8.01 | $8.35 | $7.92 | $8.22 | $7.60 | 6,375,162 |
| 2020-05-29 | $7.95 | $8.15 | $7.74 | $7.97 | $7.36 | 11,971,151 |
| 2020-05-28 | $8.56 | $8.67 | $8.09 | $8.13 | $7.51 | 7,192,924 |
| 2020-05-27 | $8.53 | $8.68 | $8.12 | $8.37 | $7.73 | 7,780,991 |
| 2020-05-26 | $7.66 | $8.26 | $7.64 | $8.09 | $7.47 | 9,243,285 |
| 2020-05-22 | $7.36 | $7.41 | $7.11 | $7.27 | $6.72 | 5,223,650 |
| 2020-05-21 | $7.36 | $7.58 | $7.31 | $7.35 | $6.79 | 5,088,417 |
| 2020-05-20 | $7.38 | $7.50 | $7.32 | $7.37 | $6.81 | 4,408,864 |
| 2020-05-19 | $7.28 | $7.52 | $7.11 | $7.24 | $6.69 | 7,247,460 |
| 2020-05-18 | $7.05 | $7.37 | $7.04 | $7.29 | $6.74 | 9,925,539 |
| 2020-05-15 | $6.65 | $6.86 | $6.63 | $6.70 | $6.19 | 11,653,822 |
| 2020-05-14 | $6.57 | $7.13 | $6.38 | $6.99 | $6.46 | 10,159,755 |
| 2020-05-13 | $7.20 | $7.25 | $6.71 | $6.77 | $6.26 | 11,078,744 |
| 2020-05-12 | $7.84 | $7.90 | $7.24 | $7.24 | $6.69 | 9,322,423 |
| 2020-05-11 | $7.84 | $7.98 | $7.67 | $7.82 | $7.23 | 5,526,285 |
| 2020-05-08 | $7.67 | $8.00 | $7.66 | $7.98 | $7.37 | 6,718,709 |
| 2020-05-07 | $7.73 | $7.99 | $7.59 | $7.67 | $6.95 | 8,184,035 |
| 2020-05-06 | $7.92 | $8.05 | $7.60 | $7.62 | $6.91 | 6,451,974 |
| 2020-05-05 | $8.33 | $8.36 | $7.84 | $7.86 | $7.12 | 5,727,099 |
| 2020-05-04 | $7.82 | $8.14 | $7.61 | $8.09 | $7.33 | 9,777,088 |
| 2020-05-01 | $8.27 | $8.30 | $7.86 | $7.99 | $7.24 | 8,259,681 |
| 2020-04-30 | $8.40 | $8.69 | $8.18 | $8.62 | $7.81 | 7,585,001 |
| 2020-04-29 | $8.83 | $8.99 | $8.45 | $8.62 | $7.81 | 8,761,624 |
| 2020-04-28 | $8.14 | $8.57 | $8.12 | $8.51 | $7.71 | 8,448,978 |
| 2020-04-27 | $7.90 | $8.03 | $7.71 | $7.95 | $7.21 | 11,861,002 |
| 2020-04-24 | $7.40 | $7.85 | $7.30 | $7.80 | $7.07 | 20,130,597 |
| 2020-04-23 | $8.67 | $8.87 | $7.20 | $7.24 | $6.56 | 42,313,934 |
| 2020-04-22 | $9.17 | $9.28 | $8.93 | $9.18 | $8.32 | 5,242,359 |
| 2020-04-21 | $8.72 | $9.20 | $8.64 | $8.93 | $8.09 | 4,934,844 |
| 2020-04-20 | $8.82 | $9.24 | $8.56 | $9.09 | $8.24 | 5,052,250 |
| 2020-04-17 | $9.15 | $9.32 | $8.90 | $9.07 | $8.22 | 7,357,695 |
| 2020-04-16 | $8.92 | $8.92 | $8.50 | $8.71 | $7.89 | 4,788,602 |
| 2020-04-15 | $8.83 | $9.09 | $8.80 | $8.96 | $8.12 | 5,318,473 |
| 2020-04-14 | $9.84 | $9.97 | $9.45 | $9.81 | $8.89 | 5,993,180 |
| 2020-04-13 | $9.90 | $9.93 | $9.35 | $9.57 | $8.67 | 5,862,755 |
| 2020-04-09 | $9.85 | $10.36 | $9.58 | $9.86 | $8.94 | 8,473,087 |
| 2020-04-08 | $9.28 | $9.63 | $9.17 | $9.47 | $8.58 | 4,516,812 |
| 2020-04-07 | $9.74 | $10.13 | $9.04 | $9.14 | $8.28 | 7,433,470 |
| 2020-04-06 | $8.46 | $9.06 | $8.30 | $8.96 | $8.12 | 7,120,019 |
| 2020-04-03 | $8.22 | $8.38 | $7.67 | $7.81 | $7.08 | 8,811,491 |
| 2020-04-02 | $8.02 | $8.55 | $7.88 | $8.22 | $7.45 | 7,807,266 |
| 2020-04-01 | $8.51 | $8.57 | $7.88 | $8.01 | $7.26 | 6,952,981 |
| 2020-03-31 | $9.57 | $9.64 | $8.90 | $9.08 | $8.23 | 7,461,798 |
| 2020-03-30 | $9.31 | $9.66 | $8.85 | $9.56 | $8.66 | 9,442,165 |
| 2020-03-27 | $9.40 | $9.87 | $8.88 | $9.37 | $8.49 | 9,454,178 |
| 2020-03-26 | $9.05 | $10.00 | $8.92 | $9.81 | $8.89 | 10,190,279 |
| 2020-03-25 | $8.66 | $9.46 | $8.29 | $8.98 | $8.14 | 9,021,811 |
| 2020-03-24 | $8.34 | $8.64 | $7.89 | $8.52 | $7.72 | 8,102,019 |
| 2020-03-23 | $8.25 | $8.51 | $7.38 | $7.61 | $6.90 | 7,095,999 |
| 2020-03-20 | $9.96 | $9.96 | $8.53 | $8.55 | $7.75 | 10,144,426 |
| 2020-03-19 | $9.45 | $10.79 | $9.11 | $9.84 | $8.92 | 5,466,405 |
| 2020-03-18 | $9.14 | $11.16 | $8.95 | $9.83 | $8.91 | 12,467,096 |
| 2020-03-17 | $8.96 | $10.36 | $8.17 | $10.18 | $9.23 | 11,685,846 |
| 2020-03-16 | $8.84 | $9.35 | $8.25 | $8.75 | $7.93 | 9,197,881 |
| 2020-03-13 | $10.23 | $10.80 | $9.01 | $10.80 | $9.79 | 12,333,853 |
| 2020-03-12 | $10.16 | $10.18 | $9.17 | $9.45 | $8.57 | 9,417,293 |
| 2020-03-11 | $11.93 | $12.04 | $10.66 | $11.16 | $10.12 | 10,177,835 |
| 2020-03-10 | $12.31 | $12.47 | $11.48 | $12.47 | $11.30 | 7,073,807 |
| 2020-03-09 | $11.82 | $12.42 | $11.36 | $11.59 | $10.50 | 6,695,026 |
| 2020-03-06 | $12.75 | $13.50 | $12.64 | $13.12 | $11.89 | 7,989,932 |
| 2020-03-05 | $13.98 | $14.03 | $13.26 | $13.42 | $12.16 | 7,674,652 |
| 2020-03-04 | $14.53 | $14.63 | $13.93 | $14.62 | $13.25 | 5,825,968 |
| 2020-03-03 | $14.69 | $15.10 | $14.11 | $14.29 | $12.95 | 9,125,784 |
| 2020-03-02 | $14.47 | $14.81 | $14.02 | $14.78 | $13.40 | 9,526,422 |
| 2020-02-28 | $14.08 | $14.49 | $13.80 | $14.40 | $13.05 | 12,772,032 |
| 2020-02-27 | $15.06 | $15.40 | $14.55 | $14.60 | $13.23 | 7,319,617 |
| 2020-02-26 | $15.94 | $16.09 | $15.46 | $15.46 | $14.01 | 6,744,293 |
| 2020-02-25 | $16.84 | $16.84 | $15.80 | $15.86 | $14.37 | 6,921,880 |
| 2020-02-24 | $16.80 | $16.93 | $16.65 | $16.78 | $15.21 | 6,245,292 |
| 2020-02-21 | $17.89 | $17.92 | $17.37 | $17.48 | $15.84 | 6,074,195 |
| 2020-02-20 | $17.80 | $18.23 | $17.76 | $18.03 | $16.34 | 4,437,622 |
| 2020-02-19 | $17.65 | $17.83 | $17.62 | $17.69 | $16.03 | 2,973,930 |
| 2020-02-18 | $17.85 | $18.09 | $17.57 | $17.62 | $15.97 | 4,216,103 |
| 2020-02-14 | $18.01 | $18.04 | $17.72 | $17.78 | $16.12 | 3,149,378 |
| 2020-02-13 | $18.43 | $18.50 | $18.01 | $18.01 | $16.32 | 3,750,920 |
| 2020-02-12 | $18.84 | $19.01 | $18.57 | $18.58 | $16.84 | 4,476,138 |
| 2020-02-11 | $18.65 | $18.93 | $18.65 | $18.89 | $16.84 | 4,846,981 |
| 2020-02-10 | $18.11 | $18.59 | $18.06 | $18.58 | $16.56 | 3,638,917 |
| 2020-02-07 | $18.01 | $18.27 | $17.93 | $18.22 | $16.24 | 2,415,581 |
| 2020-02-06 | $18.58 | $18.65 | $18.11 | $18.20 | $16.23 | 3,315,701 |
| 2020-02-05 | $18.13 | $18.46 | $18.11 | $18.39 | $16.39 | 4,051,674 |
| 2020-02-04 | $17.60 | $17.97 | $17.59 | $17.85 | $15.91 | 4,381,606 |
| 2020-02-03 | $17.42 | $17.75 | $17.28 | $17.28 | $15.40 | 4,856,921 |
| 2020-01-31 | $17.46 | $17.59 | $17.22 | $17.30 | $15.42 | 5,048,285 |
| 2020-01-30 | $17.40 | $17.70 | $17.19 | $17.63 | $15.72 | 6,784,073 |
| 2020-01-29 | $17.76 | $18.09 | $17.36 | $17.63 | $15.72 | 6,120,570 |
| 2020-01-28 | $17.90 | $18.18 | $17.84 | $17.97 | $16.02 | 5,822,430 |
| 2020-01-27 | $17.67 | $17.82 | $17.53 | $17.70 | $15.78 | 4,935,210 |
| 2020-01-24 | $18.49 | $18.49 | $17.99 | $18.17 | $16.20 | 5,422,667 |
| 2020-01-23 | $18.33 | $18.53 | $18.10 | $18.47 | $16.47 | 3,011,753 |
| 2020-01-22 | $18.30 | $18.55 | $18.25 | $18.51 | $16.50 | 2,963,965 |
| 2020-01-21 | $18.23 | $18.49 | $18.13 | $18.31 | $16.32 | 4,140,515 |
| 2020-01-17 | $18.33 | $18.54 | $18.19 | $18.32 | $16.33 | 4,701,201 |
| 2020-01-16 | $18.11 | $18.27 | $18.06 | $18.26 | $16.28 | 4,295,030 |
| 2020-01-15 | $17.79 | $18.25 | $17.79 | $18.00 | $16.05 | 6,787,093 |
| 2020-01-14 | $18.07 | $18.14 | $17.89 | $17.90 | $15.96 | 4,136,579 |
| 2020-01-13 | $17.75 | $18.09 | $17.63 | $18.06 | $16.10 | 4,162,291 |
| 2020-01-10 | $17.99 | $18.00 | $17.66 | $17.70 | $15.78 | 4,076,156 |
| 2020-01-09 | $18.00 | $18.02 | $17.77 | $18.01 | $16.06 | 3,815,638 |
| 2020-01-08 | $17.83 | $18.06 | $17.77 | $17.82 | $15.89 | 3,765,790 |
| 2020-01-07 | $17.80 | $17.92 | $17.61 | $17.76 | $15.83 | 2,910,106 |
| 2020-01-06 | $17.50 | $17.80 | $17.42 | $17.79 | $15.86 | 4,196,903 |
| 2020-01-03 | $17.54 | $17.74 | $17.42 | $17.67 | $15.75 | 5,457,903 |
| 2020-01-02 | $17.81 | $18.14 | $17.77 | $17.99 | $16.04 | 5,218,754 |
| 2019-12-31 | $17.93 | $18.09 | $17.84 | $17.98 | $16.03 | 2,764,102 |
| 2019-12-30 | $17.92 | $18.05 | $17.79 | $17.93 | $15.98 | 3,211,272 |
| 2019-12-27 | $17.90 | $17.94 | $17.77 | $17.83 | $15.90 | 2,609,099 |
| 2019-12-26 | $17.84 | $18.03 | $17.84 | $17.93 | $15.98 | 2,104,053 |
| 2019-12-24 | $18.18 | $18.22 | $17.77 | $17.79 | $15.86 | 1,385,424 |
| 2019-12-23 | $18.07 | $18.35 | $18.07 | $18.18 | $16.21 | 3,283,127 |
| 2019-12-20 | $18.43 | $18.48 | $17.82 | $17.98 | $16.03 | 10,456,198 |
| 2019-12-19 | $18.40 | $18.62 | $18.33 | $18.43 | $16.43 | 4,993,126 |
| 2019-12-18 | $18.26 | $18.43 | $18.11 | $18.36 | $16.37 | 5,837,222 |
| 2019-12-17 | $17.84 | $18.25 | $17.80 | $18.22 | $16.24 | 6,741,441 |
| 2019-12-16 | $17.85 | $18.08 | $17.79 | $17.90 | $15.96 | 7,401,277 |
| 2019-12-13 | $17.84 | $18.33 | $17.60 | $17.62 | $15.71 | 9,484,331 |
| 2019-12-12 | $17.18 | $17.80 | $17.06 | $17.71 | $15.79 | 6,300,428 |
| 2019-12-11 | $16.82 | $17.12 | $16.68 | $17.09 | $15.24 | 7,196,625 |
| 2019-12-10 | $16.62 | $16.90 | $16.55 | $16.85 | $15.02 | 6,319,281 |
| 2019-12-09 | $16.79 | $16.83 | $16.58 | $16.66 | $14.85 | 4,364,441 |
| 2019-12-06 | $16.86 | $17.04 | $16.39 | $16.79 | $14.97 | 5,783,754 |
| 2019-12-05 | $16.77 | $16.81 | $16.55 | $16.61 | $14.81 | 3,922,927 |
| 2019-12-04 | $16.82 | $17.01 | $16.74 | $16.76 | $14.94 | 4,499,511 |
| 2019-12-03 | $17.00 | $17.06 | $16.57 | $16.69 | $14.88 | 5,864,225 |
| 2019-12-02 | $17.61 | $17.89 | $17.25 | $17.29 | $15.41 | 4,920,410 |
| 2019-11-29 | $17.62 | $17.71 | $17.54 | $17.56 | $15.65 | 1,563,378 |
| 2019-11-27 | $17.65 | $17.78 | $17.54 | $17.70 | $15.78 | 2,862,120 |
| 2019-11-26 | $17.66 | $17.73 | $17.41 | $17.55 | $15.65 | 4,357,221 |
| 2019-11-25 | $17.33 | $17.77 | $17.23 | $17.75 | $15.82 | 3,205,969 |
| 2019-11-22 | $17.13 | $17.34 | $17.09 | $17.33 | $15.45 | 3,237,229 |
| 2019-11-21 | $17.29 | $17.29 | $17.05 | $17.07 | $15.22 | 2,979,510 |
| 2019-11-20 | $17.32 | $17.38 | $17.04 | $17.19 | $15.32 | 3,488,577 |
| 2019-11-19 | $17.46 | $17.57 | $17.31 | $17.52 | $15.62 | 3,269,039 |
| 2019-11-18 | $17.30 | $17.41 | $17.16 | $17.37 | $15.49 | 2,965,249 |
| 2019-11-15 | $17.38 | $17.51 | $17.23 | $17.45 | $15.56 | 3,231,190 |
| 2019-11-14 | $17.35 | $18.29 | $17.23 | $17.28 | $15.40 | 3,214,019 |
| 2019-11-13 | $17.38 | $17.48 | $17.19 | $17.42 | $15.53 | 4,406,559 |
| 2019-11-12 | $17.64 | $17.73 | $17.45 | $17.60 | $15.69 | 3,973,274 |
| 2019-11-11 | $17.64 | $17.78 | $17.60 | $17.64 | $15.73 | 2,776,886 |
| 2019-11-08 | $17.86 | $17.91 | $17.61 | $17.82 | $15.89 | 3,997,752 |
| 2019-11-07 | $18.29 | $18.40 | $18.07 | $18.18 | $15.93 | 4,531,734 |
| 2019-11-06 | $18.32 | $18.32 | $17.80 | $18.04 | $15.81 | 6,008,217 |
| 2019-11-05 | $17.81 | $18.27 | $17.81 | $18.12 | $15.88 | 4,809,807 |
| 2019-11-04 | $17.44 | $17.82 | $17.39 | $17.78 | $15.58 | 4,057,556 |
| 2019-11-01 | $17.00 | $17.26 | $16.93 | $17.21 | $15.08 | 3,450,001 |
| 2019-10-31 | $16.78 | $16.84 | $16.55 | $16.82 | $14.74 | 3,760,140 |
| 2019-10-30 | $17.02 | $17.17 | $16.80 | $16.88 | $14.79 | 3,748,474 |
| 2019-10-29 | $17.26 | $17.33 | $16.99 | $17.05 | $14.94 | 4,228,899 |
| 2019-10-28 | $17.10 | $17.40 | $17.10 | $17.34 | $15.19 | 4,459,553 |
| 2019-10-25 | $16.96 | $17.18 | $16.72 | $17.05 | $14.94 | 4,928,917 |
| 2019-10-24 | $17.39 | $17.40 | $16.86 | $16.94 | $14.84 | 7,776,461 |
| 2019-10-23 | $16.71 | $17.32 | $16.46 | $17.28 | $15.14 | 9,404,684 |
| 2019-10-22 | $16.05 | $16.33 | $15.91 | $16.03 | $14.05 | 8,105,588 |
| 2019-10-21 | $16.16 | $16.37 | $16.07 | $16.15 | $14.15 | 6,079,773 |
| 2019-10-18 | $15.61 | $15.94 | $15.61 | $15.89 | $13.92 | 5,733,092 |
| 2019-10-17 | $15.79 | $15.85 | $15.59 | $15.63 | $13.70 | 5,512,312 |
| 2019-10-16 | $15.78 | $16.03 | $15.65 | $15.65 | $13.71 | 4,531,221 |
| 2019-10-15 | $15.80 | $16.11 | $15.61 | $15.79 | $13.84 | 5,908,053 |
| 2019-10-14 | $15.70 | $15.76 | $15.47 | $15.71 | $13.77 | 4,396,990 |
| 2019-10-11 | $15.67 | $16.14 | $15.67 | $15.84 | $13.88 | 5,396,222 |
| 2019-10-10 | $15.35 | $15.52 | $15.24 | $15.35 | $13.45 | 6,453,074 |
| 2019-10-09 | $15.46 | $15.54 | $15.28 | $15.39 | $13.49 | 4,352,385 |
| 2019-10-08 | $15.53 | $15.61 | $15.36 | $15.38 | $13.48 | 3,738,220 |
| 2019-10-07 | $15.78 | $15.97 | $15.56 | $15.73 | $13.78 | 2,836,539 |
| 2019-10-04 | $15.74 | $15.89 | $15.57 | $15.89 | $13.92 | 4,430,051 |
| 2019-10-03 | $15.63 | $15.77 | $15.29 | $15.77 | $13.82 | 4,566,595 |
| 2019-10-02 | $16.04 | $16.12 | $15.67 | $15.71 | $13.77 | 5,275,132 |
| 2019-10-01 | $16.97 | $17.00 | $16.09 | $16.26 | $14.25 | 6,299,683 |
| 2019-09-30 | $17.10 | $17.19 | $16.87 | $16.94 | $14.84 | 4,297,787 |
| 2019-09-27 | $16.97 | $17.19 | $16.89 | $17.02 | $14.91 | 4,139,185 |
| 2019-09-26 | $16.98 | $16.98 | $16.71 | $16.86 | $14.77 | 3,322,236 |
| 2019-09-25 | $16.72 | $16.98 | $16.61 | $16.95 | $14.85 | 2,890,947 |
| 2019-09-24 | $17.11 | $17.24 | $16.62 | $16.71 | $14.64 | 5,279,363 |
| 2019-09-23 | $16.62 | $17.15 | $16.55 | $17.00 | $14.90 | 4,300,926 |
| 2019-09-20 | $17.11 | $17.33 | $16.85 | $16.87 | $14.78 | 8,067,680 |
| 2019-09-19 | $16.95 | $17.25 | $16.94 | $17.05 | $14.94 | 3,967,423 |
| 2019-09-18 | $16.94 | $17.13 | $16.80 | $16.94 | $14.84 | 4,735,317 |
| 2019-09-17 | $17.09 | $17.10 | $16.79 | $17.04 | $14.93 | 3,853,010 |
| 2019-09-16 | $17.19 | $17.43 | $17.15 | $17.23 | $15.10 | 5,009,595 |
| 2019-09-13 | $17.54 | $17.59 | $17.16 | $17.40 | $15.25 | 6,537,972 |
| 2019-09-12 | $17.10 | $17.48 | $16.73 | $17.26 | $15.12 | 7,180,298 |
| 2019-09-11 | $17.09 | $17.58 | $16.76 | $17.57 | $15.40 | 6,987,888 |
| 2019-09-10 | $16.56 | $17.07 | $16.55 | $17.04 | $14.93 | 5,440,448 |
| 2019-09-09 | $16.15 | $16.53 | $16.13 | $16.41 | $14.38 | 5,045,915 |
| 2019-09-06 | $15.97 | $16.10 | $15.73 | $15.98 | $14.00 | 4,933,786 |
| 2019-09-05 | $15.87 | $16.28 | $15.87 | $16.05 | $14.06 | 3,681,904 |
| 2019-09-04 | $15.66 | $15.68 | $15.50 | $15.60 | $13.67 | 3,454,827 |
| 2019-09-03 | $15.53 | $15.62 | $15.30 | $15.53 | $13.61 | 6,436,822 |
| 2019-08-30 | $15.73 | $15.87 | $15.64 | $15.70 | $13.76 | 3,729,784 |
| 2019-08-29 | $15.65 | $15.72 | $15.54 | $15.62 | $13.69 | 4,262,944 |
| 2019-08-28 | $15.20 | $15.56 | $15.16 | $15.43 | $13.52 | 5,207,037 |
| 2019-08-27 | $15.75 | $15.89 | $15.16 | $15.31 | $13.42 | 9,799,529 |
| 2019-08-26 | $15.80 | $15.86 | $15.58 | $15.68 | $13.74 | 6,812,149 |
| 2019-08-23 | $15.82 | $15.96 | $15.56 | $15.62 | $13.69 | 5,720,545 |
| 2019-08-22 | $15.69 | $16.04 | $15.65 | $15.90 | $13.93 | 5,133,402 |
| 2019-08-21 | $15.62 | $15.67 | $15.47 | $15.57 | $13.64 | 3,783,240 |
| 2019-08-20 | $15.61 | $15.72 | $15.43 | $15.45 | $13.54 | 4,759,024 |
| 2019-08-19 | $15.92 | $15.97 | $15.69 | $15.71 | $13.77 | 4,484,756 |
| 2019-08-16 | $15.36 | $15.74 | $15.36 | $15.65 | $13.71 | 3,764,934 |
| 2019-08-15 | $15.45 | $15.57 | $15.15 | $15.20 | $13.32 | 4,416,136 |
| 2019-08-14 | $15.38 | $15.55 | $15.19 | $15.32 | $13.42 | 6,708,895 |
| 2019-08-13 | $16.06 | $16.52 | $15.86 | $16.16 | $13.88 | 7,676,850 |
| 2019-08-12 | $16.13 | $16.16 | $15.79 | $16.06 | $13.79 | 5,937,000 |
| 2019-08-09 | $16.92 | $16.97 | $16.30 | $16.37 | $14.06 | 6,736,018 |
| 2019-08-08 | $17.02 | $17.12 | $16.88 | $17.07 | $14.66 | 3,824,691 |
| 2019-08-07 | $16.80 | $16.92 | $16.19 | $16.85 | $14.47 | 9,486,365 |
| 2019-08-06 | $17.37 | $17.43 | $17.01 | $17.23 | $14.80 | 5,570,457 |
| 2019-08-05 | $17.42 | $17.52 | $16.96 | $17.17 | $14.75 | 6,428,489 |
| 2019-08-02 | $17.90 | $18.10 | $17.70 | $17.84 | $15.32 | 5,407,386 |
| 2019-08-01 | $19.06 | $19.06 | $17.99 | $18.02 | $15.48 | 8,179,268 |
| 2019-07-31 | $19.37 | $19.37 | $18.96 | $19.19 | $16.48 | 17,284,636 |
| 2019-07-30 | $19.13 | $19.37 | $18.81 | $19.37 | $16.64 | 5,208,607 |
| 2019-07-29 | $19.56 | $19.60 | $19.24 | $19.33 | $16.60 | 6,297,412 |
| 2019-07-26 | $19.43 | $19.62 | $19.18 | $19.61 | $16.84 | 5,359,433 |
| 2019-07-25 | $20.19 | $20.33 | $19.09 | $19.53 | $16.77 | 8,730,694 |
| 2019-07-24 | $19.56 | $20.15 | $19.54 | $20.06 | $17.23 | 7,285,806 |
| 2019-07-23 | $19.65 | $19.77 | $19.47 | $19.67 | $16.89 | 5,169,238 |
| 2019-07-22 | $19.77 | $19.86 | $19.35 | $19.52 | $16.77 | 5,129,055 |
| 2019-07-19 | $19.73 | $20.02 | $19.73 | $19.77 | $16.98 | 3,630,225 |
| 2019-07-18 | $19.42 | $19.70 | $19.39 | $19.67 | $16.89 | 3,909,113 |
| 2019-07-17 | $19.80 | $19.88 | $19.28 | $19.45 | $16.70 | 5,117,819 |
| 2019-07-16 | $20.18 | $20.18 | $19.88 | $19.90 | $17.09 | 4,735,806 |
| 2019-07-15 | $20.15 | $20.43 | $20.07 | $20.12 | $17.28 | 4,083,800 |
| 2019-07-12 | $19.91 | $20.29 | $19.90 | $20.13 | $17.29 | 4,727,980 |
| 2019-07-11 | $20.32 | $20.37 | $19.67 | $19.80 | $17.01 | 7,060,882 |
| 2019-07-10 | $20.71 | $20.83 | $20.37 | $20.43 | $17.55 | 4,426,398 |
| 2019-07-09 | $20.45 | $20.73 | $20.37 | $20.63 | $17.72 | 3,880,584 |
| 2019-07-08 | $20.77 | $20.93 | $20.54 | $20.59 | $17.68 | 3,997,925 |
| 2019-07-05 | $20.88 | $21.10 | $20.84 | $20.97 | $18.01 | 2,752,911 |
| 2019-07-03 | $20.63 | $21.00 | $20.60 | $20.82 | $17.88 | 2,291,586 |
| 2019-07-02 | $20.48 | $20.62 | $20.43 | $20.54 | $17.64 | 11,650,990 |
| 2019-07-01 | $20.77 | $20.85 | $20.26 | $20.54 | $17.64 | 4,704,701 |
| 2019-06-28 | $20.54 | $20.67 | $20.31 | $20.46 | $17.57 | 5,301,424 |
| 2019-06-27 | $20.20 | $20.49 | $20.20 | $20.36 | $17.49 | 3,817,397 |
| 2019-06-26 | $20.13 | $20.23 | $19.92 | $20.10 | $17.26 | 5,906,954 |
| 2019-06-25 | $20.35 | $20.37 | $19.95 | $20.01 | $17.19 | 4,425,411 |
| 2019-06-24 | $20.60 | $20.93 | $20.43 | $20.46 | $17.57 | 3,333,091 |
| 2019-06-21 | $20.69 | $20.95 | $20.45 | $20.59 | $17.68 | 6,079,990 |
| 2019-06-20 | $20.55 | $20.81 | $20.47 | $20.74 | $17.81 | 2,874,820 |
| 2019-06-19 | $20.52 | $20.65 | $20.26 | $20.34 | $17.47 | 3,384,075 |
| 2019-06-18 | $20.20 | $20.64 | $20.09 | $20.35 | $17.48 | 4,438,116 |
| 2019-06-17 | $20.62 | $20.62 | $20.08 | $20.15 | $17.31 | 3,723,227 |
| 2019-06-14 | $20.58 | $20.70 | $20.26 | $20.64 | $17.73 | 2,953,008 |
| 2019-06-13 | $20.52 | $20.67 | $20.29 | $20.59 | $17.68 | 3,686,325 |
| 2019-06-12 | $20.61 | $20.65 | $20.24 | $20.47 | $17.58 | 3,447,786 |
| 2019-06-11 | $20.70 | $21.03 | $20.49 | $20.61 | $17.70 | 4,689,684 |
| 2019-06-10 | $20.75 | $20.82 | $20.36 | $20.48 | $17.59 | 5,363,580 |
| 2019-06-07 | $20.50 | $20.75 | $20.48 | $20.58 | $17.68 | 4,441,445 |
| 2019-06-06 | $20.55 | $20.85 | $20.49 | $20.76 | $17.83 | 4,757,945 |
| 2019-06-05 | $20.73 | $20.78 | $20.27 | $20.62 | $17.71 | 5,065,303 |
| 2019-06-04 | $20.36 | $20.71 | $20.15 | $20.70 | $17.78 | 4,357,951 |
| 2019-06-03 | $19.46 | $20.04 | $19.44 | $19.99 | $17.17 | 7,050,711 |
| 2019-05-31 | $20.03 | $20.05 | $19.45 | $19.54 | $16.78 | 9,862,696 |
| 2019-05-30 | $20.51 | $20.68 | $20.33 | $20.38 | $17.50 | 6,119,722 |
| 2019-05-29 | $19.97 | $20.52 | $19.79 | $20.42 | $17.54 | 6,529,484 |
| 2019-05-28 | $20.30 | $20.45 | $20.08 | $20.11 | $17.27 | 4,698,739 |
| 2019-05-24 | $20.39 | $20.57 | $20.36 | $20.42 | $17.54 | 2,715,533 |
| 2019-05-23 | $20.44 | $20.45 | $20.09 | $20.22 | $17.37 | 4,678,684 |
| 2019-05-22 | $20.77 | $21.01 | $20.70 | $20.75 | $17.82 | 3,427,062 |
| 2019-05-21 | $20.73 | $21.01 | $20.71 | $20.88 | $17.93 | 3,982,676 |
| 2019-05-20 | $20.25 | $20.70 | $20.22 | $20.65 | $17.74 | 3,142,625 |
| 2019-05-17 | $20.43 | $20.83 | $20.34 | $20.44 | $17.56 | 3,012,633 |
| 2019-05-16 | $20.65 | $20.95 | $20.65 | $20.68 | $17.76 | 4,197,652 |
| 2019-05-15 | $20.10 | $20.67 | $20.01 | $20.59 | $17.68 | 3,123,262 |
| 2019-05-14 | $19.94 | $20.56 | $19.89 | $20.38 | $17.50 | 3,988,164 |
| 2019-05-13 | $20.65 | $20.65 | $19.81 | $19.82 | $17.02 | 4,327,987 |
| 2019-05-10 | $20.81 | $21.41 | $20.80 | $21.34 | $18.33 | 5,449,739 |
| 2019-05-09 | $20.73 | $20.84 | $20.37 | $20.81 | $17.87 | 5,637,416 |
| 2019-05-08 | $21.25 | $21.50 | $21.22 | $21.25 | $17.98 | 3,184,446 |
| 2019-05-07 | $21.33 | $21.61 | $21.12 | $21.32 | $18.04 | 4,966,442 |
| 2019-05-06 | $21.50 | $21.75 | $21.20 | $21.63 | $18.30 | 3,718,958 |
| 2019-05-03 | $21.34 | $21.93 | $21.22 | $21.92 | $18.55 | 4,119,735 |
| 2019-05-02 | $21.87 | $21.95 | $20.98 | $21.20 | $17.94 | 5,504,861 |
| 2019-05-01 | $22.00 | $22.13 | $21.75 | $21.78 | $18.43 | 4,329,588 |
| 2019-04-30 | $21.89 | $21.99 | $21.67 | $21.97 | $18.59 | 3,397,676 |
| 2019-04-29 | $21.81 | $22.06 | $21.77 | $21.89 | $18.52 | 3,932,155 |
| 2019-04-26 | $21.89 | $22.02 | $21.34 | $21.77 | $18.42 | 4,400,789 |
| 2019-04-25 | $21.77 | $22.18 | $21.35 | $21.94 | $18.57 | 5,892,867 |
| 2019-04-24 | $21.52 | $21.65 | $21.40 | $21.54 | $18.23 | 4,662,076 |
| 2019-04-23 | $21.42 | $21.81 | $21.38 | $21.62 | $18.30 | 4,013,535 |
| 2019-04-22 | $21.47 | $21.55 | $21.35 | $21.38 | $18.09 | 2,792,519 |
| 2019-04-18 | $21.56 | $21.66 | $21.34 | $21.53 | $18.22 | 2,559,442 |
| 2019-04-17 | $21.51 | $21.70 | $21.41 | $21.66 | $18.33 | 2,919,122 |
| 2019-04-16 | $21.20 | $21.53 | $21.12 | $21.53 | $18.22 | 3,629,207 |
| 2019-04-15 | $21.28 | $21.43 | $21.00 | $21.07 | $17.83 | 4,368,363 |
| 2019-04-12 | $21.25 | $21.40 | $21.02 | $21.32 | $18.04 | 3,475,878 |
| 2019-04-11 | $20.91 | $21.16 | $20.79 | $20.85 | $17.64 | 3,980,834 |
| 2019-04-10 | $20.49 | $20.83 | $20.33 | $20.79 | $17.59 | 3,894,777 |
| 2019-04-09 | $20.46 | $20.52 | $20.25 | $20.30 | $17.18 | 2,837,814 |
| 2019-04-08 | $20.48 | $20.66 | $20.38 | $20.52 | $17.37 | 4,739,951 |
| 2019-04-05 | $20.28 | $20.50 | $20.14 | $20.49 | $17.34 | 7,393,537 |
| 2019-04-04 | $20.16 | $20.42 | $20.11 | $20.19 | $17.09 | 4,014,297 |
| 2019-04-03 | $20.10 | $20.19 | $19.91 | $20.12 | $17.03 | 3,422,106 |
| 2019-04-02 | $19.92 | $20.05 | $19.76 | $19.85 | $16.80 | 3,475,079 |
| 2019-04-01 | $19.57 | $19.98 | $19.50 | $19.97 | $16.90 | 4,423,442 |
| 2019-03-29 | $19.52 | $19.60 | $19.25 | $19.31 | $16.34 | 4,686,148 |
| 2019-03-28 | $19.31 | $19.54 | $19.27 | $19.37 | $16.39 | 3,719,719 |
| 2019-03-27 | $19.36 | $19.44 | $19.15 | $19.32 | $16.35 | 2,710,846 |
| 2019-03-26 | $19.03 | $19.30 | $18.98 | $19.28 | $16.32 | 3,890,125 |
| 2019-03-25 | $19.11 | $19.23 | $18.65 | $18.78 | $15.89 | 3,763,115 |
| 2019-03-22 | $19.63 | $19.70 | $18.85 | $19.06 | $16.13 | 3,823,416 |
| 2019-03-21 | $19.54 | $19.92 | $19.29 | $19.79 | $16.75 | 3,326,400 |
| 2019-03-20 | $20.00 | $20.05 | $19.68 | $19.73 | $16.70 | 4,640,101 |
| 2019-03-19 | $20.43 | $20.49 | $19.88 | $19.94 | $16.87 | 3,930,552 |
| 2019-03-18 | $19.91 | $20.25 | $19.76 | $20.24 | $17.13 | 3,992,356 |
| 2019-03-15 | $19.41 | $19.82 | $19.39 | $19.78 | $16.74 | 10,088,972 |
| 2019-03-14 | $19.35 | $19.49 | $19.22 | $19.35 | $16.38 | 3,184,232 |
| 2019-03-13 | $19.07 | $19.63 | $19.00 | $19.33 | $16.36 | 3,754,620 |
| 2019-03-12 | $19.06 | $19.22 | $18.93 | $18.97 | $16.05 | 3,941,273 |
| 2019-03-11 | $18.84 | $19.07 | $18.77 | $18.97 | $16.05 | 4,390,674 |
| 2019-03-08 | $18.50 | $18.67 | $18.34 | $18.64 | $15.77 | 5,074,976 |
| 2019-03-07 | $19.13 | $19.13 | $18.61 | $18.66 | $15.79 | 5,541,419 |
| 2019-03-06 | $19.43 | $19.59 | $19.15 | $19.22 | $16.27 | 3,661,076 |
| 2019-03-05 | $19.47 | $19.58 | $19.25 | $19.47 | $16.48 | 3,250,965 |
| 2019-03-04 | $19.52 | $19.90 | $19.29 | $19.45 | $16.46 | 5,231,126 |
| 2019-03-01 | $19.60 | $19.94 | $19.43 | $19.51 | $16.51 | 6,159,743 |
| 2019-02-28 | $19.35 | $19.57 | $19.31 | $19.35 | $16.38 | 4,980,104 |
| 2019-02-27 | $19.04 | $19.31 | $18.95 | $19.30 | $16.33 | 3,823,388 |
| 2019-02-26 | $18.90 | $19.20 | $18.86 | $19.05 | $16.12 | 3,605,854 |
| 2019-02-25 | $19.18 | $19.42 | $18.95 | $18.98 | $16.06 | 3,261,249 |
| 2019-02-22 | $18.91 | $19.10 | $18.83 | $19.05 | $16.12 | 3,319,160 |
| 2019-02-21 | $19.09 | $19.15 | $18.74 | $18.83 | $15.94 | 3,608,073 |
| 2019-02-20 | $18.88 | $19.13 | $18.81 | $19.04 | $16.11 | 3,812,571 |
| 2019-02-19 | $18.74 | $18.99 | $18.62 | $18.91 | $16.00 | 3,388,224 |
| 2019-02-15 | $18.45 | $18.89 | $18.35 | $18.86 | $15.96 | 4,591,144 |
| 2019-02-14 | $18.33 | $18.37 | $17.93 | $18.27 | $15.46 | 3,418,659 |
| 2019-02-13 | $18.46 | $18.73 | $18.41 | $18.47 | $15.63 | 3,552,014 |
| 2019-02-12 | $18.40 | $18.61 | $18.33 | $18.57 | $15.46 | 5,032,282 |
| 2019-02-11 | $18.14 | $18.23 | $17.98 | $18.19 | $15.15 | 4,520,119 |
| 2019-02-08 | $18.25 | $18.35 | $17.70 | $18.00 | $14.99 | 4,319,101 |
| 2019-02-07 | $18.55 | $18.79 | $18.11 | $18.37 | $15.30 | 4,309,810 |
| 2019-02-06 | $18.70 | $18.89 | $18.54 | $18.58 | $15.47 | 4,086,586 |
| 2019-02-05 | $18.63 | $18.75 | $18.47 | $18.72 | $15.59 | 3,730,248 |
| 2019-02-04 | $18.44 | $18.67 | $18.23 | $18.58 | $15.47 | 4,005,291 |
| 2019-02-01 | $18.35 | $18.56 | $18.16 | $18.36 | $15.29 | 5,477,351 |
| 2019-01-31 | $18.40 | $18.53 | $18.05 | $18.22 | $15.17 | 10,575,276 |
| 2019-01-30 | $18.76 | $18.91 | $18.03 | $18.59 | $15.48 | 7,507,426 |
| 2019-01-29 | $19.38 | $19.50 | $19.02 | $19.06 | $15.87 | 4,277,863 |
| 2019-01-28 | $18.93 | $19.49 | $18.87 | $19.42 | $16.17 | 5,609,151 |
| 2019-01-25 | $19.00 | $19.18 | $18.82 | $19.02 | $15.84 | 6,294,059 |
| 2019-01-24 | $18.57 | $18.90 | $18.54 | $18.78 | $15.64 | 4,370,983 |
| 2019-01-23 | $18.79 | $18.84 | $18.38 | $18.61 | $15.50 | 3,707,655 |
| 2019-01-22 | $18.79 | $18.81 | $18.51 | $18.71 | $15.58 | 4,573,590 |
| 2019-01-18 | $18.67 | $19.00 | $18.54 | $18.84 | $15.69 | 4,682,393 |
| 2019-01-17 | $18.13 | $18.61 | $17.93 | $18.46 | $15.37 | 4,877,066 |
| 2019-01-16 | $17.94 | $18.45 | $17.86 | $18.31 | $15.25 | 4,262,114 |
| 2019-01-15 | $17.54 | $17.82 | $17.47 | $17.80 | $14.82 | 3,587,486 |
| 2019-01-14 | $17.29 | $17.70 | $17.13 | $17.55 | $14.61 | 5,212,086 |
| 2019-01-11 | $17.28 | $17.65 | $17.10 | $17.38 | $14.47 | 6,079,454 |
| 2019-01-10 | $17.32 | $17.74 | $17.29 | $17.55 | $14.61 | 5,046,481 |
| 2019-01-09 | $17.27 | $17.57 | $17.17 | $17.32 | $14.42 | 3,957,073 |
| 2019-01-08 | $17.60 | $17.82 | $17.19 | $17.28 | $14.39 | 3,998,139 |
| 2019-01-07 | $17.19 | $17.72 | $17.01 | $17.47 | $14.55 | 3,884,702 |
| 2019-01-04 | $16.75 | $17.34 | $16.62 | $17.26 | $14.37 | 5,041,513 |
| 2019-01-03 | $16.75 | $16.85 | $16.36 | $16.43 | $13.68 | 6,000,571 |
| 2019-01-02 | $16.42 | $17.04 | $16.32 | $16.84 | $14.02 | 5,222,267 |
| 2018-12-31 | $16.53 | $16.82 | $16.40 | $16.74 | $13.94 | 3,800,760 |
| 2018-12-28 | $16.76 | $16.96 | $16.43 | $16.55 | $13.78 | 5,662,495 |
| 2018-12-27 | $16.18 | $16.71 | $15.93 | $16.71 | $13.91 | 4,647,127 |
| 2018-12-26 | $15.80 | $16.48 | $15.38 | $16.48 | $13.72 | 5,728,197 |
| 2018-12-24 | $16.01 | $16.20 | $15.63 | $15.71 | $13.08 | 2,785,699 |
| 2018-12-21 | $16.27 | $16.72 | $15.98 | $16.00 | $13.32 | 10,087,344 |
| 2018-12-20 | $16.36 | $16.79 | $16.08 | $16.29 | $13.57 | 8,629,776 |
| 2018-12-19 | $16.86 | $17.18 | $16.30 | $16.42 | $13.67 | 5,742,890 |
| 2018-12-18 | $17.08 | $17.39 | $16.79 | $16.97 | $14.13 | 4,804,981 |
| 2018-12-17 | $16.94 | $17.55 | $16.82 | $17.00 | $14.16 | 5,667,998 |
| 2018-12-14 | $17.08 | $17.46 | $16.86 | $16.95 | $14.11 | 5,086,548 |
| 2018-12-13 | $17.64 | $17.74 | $17.13 | $17.24 | $14.36 | 4,166,207 |
| 2018-12-12 | $17.61 | $18.02 | $17.35 | $17.64 | $14.69 | 5,144,845 |
| 2018-12-11 | $18.12 | $18.26 | $17.27 | $17.40 | $14.49 | 7,645,106 |
| 2018-12-10 | $18.37 | $18.54 | $17.62 | $17.95 | $14.95 | 6,151,042 |
| 2018-12-07 | $18.90 | $19.27 | $18.39 | $18.52 | $15.42 | 6,261,227 |
| 2018-12-06 | $19.11 | $19.20 | $18.49 | $18.87 | $15.71 | 8,509,427 |
| 2018-12-04 | $20.32 | $20.48 | $19.34 | $19.53 | $16.26 | 11,430,636 |
| 2018-12-03 | $20.56 | $20.88 | $20.43 | $20.65 | $17.20 | 4,106,379 |
| 2018-11-30 | $20.16 | $20.48 | $20.07 | $20.35 | $16.95 | 5,251,964 |
| 2018-11-29 | $20.49 | $20.57 | $20.21 | $20.25 | $16.86 | 3,761,047 |
| 2018-11-28 | $20.45 | $20.87 | $20.00 | $20.68 | $17.22 | 6,510,835 |
| 2018-11-27 | $20.61 | $20.82 | $20.42 | $20.47 | $17.05 | 4,130,688 |
| 2018-11-26 | $20.58 | $20.99 | $20.45 | $20.75 | $17.28 | 3,895,060 |
| 2018-11-23 | $19.98 | $20.45 | $19.82 | $20.26 | $16.87 | 2,005,091 |
| 2018-11-21 | $19.89 | $20.50 | $19.80 | $20.13 | $16.76 | 5,875,252 |
| 2018-11-20 | $19.96 | $20.21 | $19.82 | $19.88 | $16.55 | 5,774,421 |
| 2018-11-19 | $20.10 | $20.43 | $19.96 | $20.11 | $16.75 | 6,748,979 |
| 2018-11-16 | $19.95 | $20.29 | $19.82 | $20.07 | $16.71 | 6,082,385 |
| 2018-11-15 | $19.49 | $20.09 | $19.36 | $20.06 | $16.70 | 6,219,193 |
| 2018-11-14 | $19.98 | $20.43 | $19.28 | $19.71 | $16.41 | 10,865,997 |
| 2018-11-13 | $20.52 | $20.61 | $19.80 | $19.85 | $16.53 | 10,625,427 |
| 2018-11-12 | $20.75 | $20.94 | $20.39 | $20.48 | $17.05 | 7,792,717 |
| 2018-11-09 | $21.34 | $21.45 | $20.60 | $20.88 | $17.39 | 4,645,942 |
| 2018-11-08 | $21.48 | $22.02 | $21.47 | $21.78 | $17.88 | 6,197,691 |
| 2018-11-07 | $21.79 | $21.85 | $21.10 | $21.59 | $17.72 | 5,146,263 |
| 2018-11-06 | $21.68 | $21.76 | $21.44 | $21.70 | $17.81 | 4,008,528 |
| 2018-11-05 | $21.69 | $22.07 | $21.38 | $21.72 | $17.83 | 4,856,706 |
| 2018-11-02 | $22.25 | $22.45 | $21.51 | $21.62 | $17.75 | 4,779,776 |
| 2018-11-01 | $21.71 | $22.08 | $21.70 | $21.98 | $18.04 | 6,011,509 |
| 2018-10-31 | $22.18 | $22.22 | $21.68 | $21.71 | $17.82 | 6,401,975 |
| 2018-10-30 | $21.40 | $21.99 | $21.28 | $21.92 | $17.99 | 7,570,182 |
| 2018-10-29 | $21.36 | $21.74 | $21.02 | $21.24 | $17.44 | 5,184,716 |
| 2018-10-26 | $21.42 | $21.53 | $20.76 | $21.05 | $17.28 | 5,125,588 |
| 2018-10-25 | $21.23 | $21.70 | $20.99 | $21.54 | $17.68 | 7,482,007 |
| 2018-10-24 | $21.19 | $21.50 | $20.92 | $21.08 | $17.31 | 6,757,073 |
| 2018-10-23 | $20.87 | $21.29 | $20.62 | $21.17 | $17.38 | 7,252,008 |
| 2018-10-22 | $22.00 | $22.07 | $21.08 | $21.11 | $17.33 | 6,447,158 |
| 2018-10-19 | $21.20 | $22.04 | $20.78 | $21.98 | $18.04 | 9,923,688 |
| 2018-10-18 | $22.62 | $22.79 | $21.11 | $21.26 | $17.45 | 18,456,671 |
| 2018-10-17 | $20.44 | $21.06 | $20.44 | $20.94 | $17.19 | 5,078,236 |
| 2018-10-16 | $20.55 | $20.61 | $20.19 | $20.54 | $16.86 | 8,092,394 |
| 2018-10-15 | $19.92 | $20.63 | $19.72 | $20.42 | $16.76 | 4,905,864 |
| 2018-10-12 | $20.45 | $20.56 | $19.66 | $19.94 | $16.37 | 10,082,806 |
| 2018-10-11 | $21.00 | $21.33 | $20.02 | $20.07 | $16.48 | 11,478,093 |
| 2018-10-10 | $21.72 | $21.89 | $21.13 | $21.14 | $17.35 | 6,609,206 |
| 2018-10-09 | $22.30 | $22.46 | $21.66 | $21.80 | $17.90 | 6,782,434 |
| 2018-10-08 | $22.97 | $23.08 | $22.32 | $22.41 | $18.40 | 9,499,708 |
| 2018-10-05 | $23.18 | $23.55 | $23.17 | $23.24 | $19.08 | 5,397,601 |
| 2018-10-04 | $23.01 | $23.40 | $22.99 | $23.22 | $19.06 | 2,765,457 |
| 2018-10-03 | $23.10 | $23.32 | $22.85 | $23.06 | $18.93 | 3,829,881 |
| 2018-10-02 | $23.06 | $23.35 | $22.78 | $22.98 | $18.87 | 3,910,482 |
| 2018-10-01 | $22.87 | $23.11 | $22.77 | $23.01 | $18.89 | 3,098,200 |
| 2018-09-28 | $22.88 | $23.04 | $22.69 | $22.88 | $18.78 | 4,110,209 |
| 2018-09-27 | $23.25 | $23.33 | $22.82 | $23.06 | $18.93 | 4,647,536 |
| 2018-09-26 | $22.94 | $23.35 | $22.86 | $22.98 | $18.87 | 3,876,493 |
| 2018-09-25 | $23.81 | $23.86 | $22.86 | $22.97 | $18.86 | 6,047,918 |
| 2018-09-24 | $24.25 | $24.48 | $23.53 | $23.69 | $19.45 | 5,476,983 |
| 2018-09-21 | $24.44 | $24.59 | $24.09 | $24.31 | $19.96 | 10,848,063 |
| 2018-09-20 | $24.47 | $24.88 | $24.20 | $24.41 | $20.04 | 3,475,382 |
| 2018-09-19 | $23.85 | $24.46 | $23.81 | $24.29 | $19.94 | 3,151,202 |
| 2018-09-18 | $23.76 | $23.83 | $23.55 | $23.68 | $19.44 | 3,569,917 |
| 2018-09-17 | $23.90 | $24.22 | $23.64 | $23.71 | $19.46 | 3,561,734 |
| 2018-09-14 | $23.48 | $23.84 | $23.48 | $23.75 | $19.50 | 5,579,977 |
| 2018-09-13 | $24.22 | $24.25 | $23.25 | $23.36 | $19.18 | 7,026,597 |
| 2018-09-12 | $23.97 | $24.15 | $23.85 | $24.05 | $19.74 | 2,659,762 |
| 2018-09-11 | $24.12 | $24.27 | $23.79 | $23.99 | $19.69 | 2,951,102 |
| 2018-09-10 | $24.20 | $24.55 | $24.18 | $24.35 | $19.99 | 2,787,861 |
| 2018-09-07 | $24.18 | $24.32 | $23.78 | $24.05 | $19.74 | 3,000,736 |
| 2018-09-06 | $24.57 | $24.61 | $24.11 | $24.22 | $19.88 | 4,567,580 |
| 2018-09-05 | $24.00 | $24.72 | $23.93 | $24.60 | $20.20 | 4,552,067 |
| 2018-09-04 | $24.07 | $24.07 | $23.74 | $23.98 | $19.69 | 3,724,936 |
| 2018-08-31 | $24.20 | $24.27 | $23.89 | $24.10 | $19.78 | 3,794,673 |
| 2018-08-30 | $24.61 | $24.65 | $24.23 | $24.26 | $19.92 | 2,608,578 |
| 2018-08-29 | $24.64 | $24.81 | $24.31 | $24.70 | $20.28 | 2,978,999 |
| 2018-08-28 | $24.80 | $24.91 | $24.59 | $24.71 | $20.29 | 2,871,107 |
| 2018-08-27 | $24.28 | $24.96 | $24.28 | $24.74 | $20.31 | 3,230,698 |
| 2018-08-24 | $24.41 | $24.41 | $24.12 | $24.14 | $19.82 | 2,389,909 |
| 2018-08-23 | $24.57 | $24.73 | $24.22 | $24.29 | $19.94 | 2,712,896 |
| 2018-08-22 | $24.81 | $24.82 | $24.59 | $24.63 | $20.22 | 4,120,471 |
| 2018-08-21 | $24.57 | $24.99 | $24.57 | $24.79 | $20.35 | 4,852,974 |
| 2018-08-20 | $24.58 | $24.82 | $24.45 | $24.60 | $20.20 | 4,400,811 |
| 2018-08-17 | $24.44 | $24.78 | $24.38 | $24.48 | $20.10 | 4,744,478 |
| 2018-08-16 | $24.34 | $24.78 | $24.32 | $24.59 | $20.19 | 3,479,912 |
| 2018-08-15 | $24.40 | $24.53 | $24.13 | $24.20 | $19.87 | 3,890,364 |
| 2018-08-14 | $24.92 | $25.08 | $24.75 | $24.99 | $20.26 | 3,541,525 |
| 2018-08-13 | $24.67 | $24.89 | $24.52 | $24.79 | $20.10 | 3,600,055 |
| 2018-08-10 | $25.19 | $25.19 | $24.31 | $24.70 | $20.03 | 5,287,265 |
| 2018-08-09 | $25.55 | $25.82 | $25.40 | $25.49 | $20.67 | 5,760,066 |
| 2018-08-08 | $25.38 | $25.61 | $25.08 | $25.60 | $20.76 | 3,787,833 |
| 2018-08-07 | $25.38 | $25.78 | $25.32 | $25.44 | $20.63 | 3,937,883 |
| 2018-08-06 | $25.22 | $25.37 | $24.87 | $25.31 | $20.52 | 2,648,070 |
| 2018-08-03 | $25.04 | $25.45 | $24.96 | $25.15 | $20.39 | 3,184,051 |
| 2018-08-02 | $25.61 | $25.65 | $24.76 | $24.96 | $20.24 | 5,485,267 |
| 2018-08-01 | $27.12 | $27.14 | $25.61 | $25.82 | $20.94 | 6,072,476 |
| 2018-07-31 | $27.50 | $27.59 | $26.93 | $26.99 | $21.89 | 7,846,833 |
| 2018-07-30 | $26.01 | $27.48 | $26.01 | $27.36 | $22.19 | 8,326,455 |
| 2018-07-27 | $25.76 | $26.33 | $25.65 | $25.97 | $21.06 | 4,911,195 |
| 2018-07-26 | $25.99 | $26.01 | $25.19 | $25.72 | $20.86 | 5,935,104 |
| 2018-07-25 | $26.25 | $26.42 | $26.02 | $26.36 | $21.37 | 3,309,110 |
| 2018-07-24 | $26.17 | $26.49 | $26.01 | $26.23 | $21.27 | 3,442,697 |
| 2018-07-23 | $25.50 | $26.12 | $25.45 | $26.02 | $21.10 | 4,442,426 |
| 2018-07-20 | $25.60 | $25.66 | $25.37 | $25.46 | $20.65 | 2,473,509 |
| 2018-07-19 | $26.02 | $26.09 | $25.52 | $25.69 | $20.83 | 4,307,228 |
| 2018-07-18 | $25.58 | $26.16 | $25.53 | $26.13 | $21.19 | 2,671,804 |
| 2018-07-17 | $25.47 | $25.67 | $25.35 | $25.46 | $20.65 | 3,424,847 |
| 2018-07-16 | $25.62 | $25.65 | $25.34 | $25.50 | $20.68 | 3,999,853 |
| 2018-07-13 | $25.76 | $25.90 | $25.52 | $25.62 | $20.77 | 4,451,112 |
| 2018-07-12 | $26.73 | $26.73 | $25.98 | $26.04 | $21.12 | 4,431,044 |
| 2018-07-11 | $27.07 | $27.17 | $26.62 | $26.64 | $21.60 | 2,558,552 |
| 2018-07-10 | $27.06 | $27.26 | $26.86 | $27.23 | $22.08 | 3,091,349 |
| 2018-07-09 | $26.58 | $27.15 | $26.35 | $27.04 | $21.93 | 3,627,893 |
| 2018-07-06 | $26.47 | $26.69 | $26.33 | $26.44 | $21.44 | 2,466,628 |
| 2018-07-05 | $26.66 | $26.75 | $26.22 | $26.54 | $21.52 | 2,956,970 |
| 2018-07-03 | $26.88 | $26.99 | $26.40 | $26.45 | $21.45 | 1,767,984 |
| 2018-07-02 | $26.35 | $26.83 | $26.24 | $26.79 | $21.72 | 4,330,088 |
| 2018-06-29 | $26.79 | $27.08 | $26.55 | $26.56 | $21.54 | 4,359,261 |
| 2018-06-28 | $26.47 | $26.61 | $26.16 | $26.59 | $21.56 | 3,704,772 |
| 2018-06-27 | $27.13 | $27.28 | $26.51 | $26.51 | $21.50 | 2,839,395 |
| 2018-06-26 | $27.31 | $27.43 | $27.01 | $27.15 | $22.02 | 3,765,210 |
| 2018-06-25 | $27.27 | $27.54 | $26.87 | $27.39 | $22.21 | 5,548,713 |
| 2018-06-22 | $27.30 | $27.74 | $27.14 | $27.63 | $22.40 | 6,567,113 |
| 2018-06-21 | $27.13 | $27.23 | $26.85 | $27.03 | $21.92 | 2,752,789 |
| 2018-06-20 | $27.22 | $27.39 | $26.84 | $27.14 | $22.01 | 5,069,773 |
| 2018-06-19 | $26.54 | $27.13 | $26.50 | $26.98 | $21.88 | 6,711,166 |
| 2018-06-18 | $27.15 | $27.22 | $26.37 | $26.82 | $21.75 | 10,256,054 |
| 2018-06-15 | $27.08 | $27.60 | $26.96 | $27.51 | $22.31 | 5,706,998 |
| 2018-06-14 | $27.39 | $27.47 | $27.16 | $27.21 | $22.06 | 2,521,830 |
| 2018-06-13 | $27.96 | $28.09 | $27.23 | $27.26 | $22.10 | 3,325,929 |
| 2018-06-12 | $28.05 | $28.53 | $27.78 | $27.96 | $22.67 | 3,617,080 |
| 2018-06-11 | $28.00 | $28.30 | $27.88 | $27.93 | $22.65 | 2,370,900 |
| 2018-06-08 | $27.69 | $27.95 | $27.49 | $27.93 | $22.65 | 2,501,395 |
| 2018-06-07 | $27.99 | $28.23 | $27.59 | $27.76 | $22.51 | 2,466,391 |
| 2018-06-06 | $27.70 | $27.89 | $27.57 | $27.83 | $22.57 | 3,867,843 |
| 2018-06-05 | $27.55 | $27.69 | $27.26 | $27.46 | $22.27 | 4,508,813 |
| 2018-06-04 | $27.80 | $27.84 | $27.46 | $27.50 | $22.30 | 2,872,698 |
| 2018-06-01 | $27.70 | $27.92 | $27.59 | $27.72 | $22.48 | 2,580,045 |
| 2018-05-31 | $27.45 | $27.54 | $27.15 | $27.32 | $22.15 | 3,750,810 |
| 2018-05-30 | $27.39 | $27.60 | $27.20 | $27.48 | $22.28 | 2,469,286 |
| 2018-05-29 | $27.83 | $27.93 | $26.93 | $27.08 | $21.96 | 3,364,993 |
| 2018-05-25 | $28.13 | $28.44 | $28.08 | $28.25 | $22.91 | 1,603,521 |
| 2018-05-24 | $28.27 | $28.40 | $27.64 | $28.29 | $22.94 | 2,870,783 |
| 2018-05-23 | $28.60 | $28.68 | $28.22 | $28.43 | $23.05 | 2,052,827 |
| 2018-05-22 | $28.71 | $28.98 | $28.64 | $28.80 | $23.35 | 2,514,389 |
| 2018-05-21 | $28.88 | $28.91 | $28.55 | $28.61 | $23.20 | 2,025,813 |
| 2018-05-18 | $28.65 | $28.72 | $28.44 | $28.63 | $23.22 | 2,791,708 |
| 2018-05-17 | $28.50 | $28.85 | $28.38 | $28.65 | $23.23 | 2,074,237 |
| 2018-05-16 | $28.35 | $28.80 | $28.33 | $28.51 | $23.12 | 2,063,128 |
| 2018-05-15 | $28.33 | $28.53 | $28.30 | $28.41 | $23.04 | 2,391,695 |
| 2018-05-14 | $28.26 | $28.68 | $28.18 | $28.55 | $23.15 | 3,509,680 |
| 2018-05-11 | $28.23 | $28.34 | $27.95 | $28.20 | $22.87 | 2,690,289 |
| 2018-05-10 | $27.81 | $28.42 | $27.79 | $28.14 | $22.82 | 3,847,022 |
| 2018-05-09 | $28.32 | $28.37 | $27.63 | $27.98 | $22.45 | 9,792,903 |
| 2018-05-08 | $28.37 | $28.44 | $27.84 | $28.14 | $22.58 | 3,746,923 |
| 2018-05-07 | $28.48 | $28.59 | $28.12 | $28.47 | $22.84 | 3,380,409 |
| 2018-05-04 | $27.77 | $28.73 | $27.70 | $28.39 | $22.78 | 2,704,143 |
| 2018-05-03 | $28.00 | $28.05 | $27.35 | $27.96 | $22.43 | 3,384,717 |
| 2018-05-02 | $28.44 | $28.48 | $28.08 | $28.14 | $22.58 | 2,861,372 |
| 2018-05-01 | $28.84 | $29.02 | $28.04 | $28.44 | $22.82 | 4,786,054 |
| 2018-04-30 | $29.67 | $29.84 | $28.93 | $28.97 | $23.24 | 4,081,193 |
| 2018-04-27 | $29.64 | $29.78 | $29.27 | $29.59 | $23.74 | 3,729,672 |
| 2018-04-26 | $30.40 | $30.43 | $29.19 | $29.85 | $23.95 | 5,975,401 |
| 2018-04-25 | $30.52 | $31.01 | $30.48 | $30.74 | $24.66 | 3,808,596 |
| 2018-04-24 | $31.18 | $31.28 | $30.45 | $30.65 | $24.59 | 2,691,758 |
| 2018-04-23 | $31.08 | $31.47 | $30.86 | $31.00 | $24.87 | 2,894,954 |
| 2018-04-20 | $31.30 | $31.47 | $30.72 | $31.06 | $24.92 | 3,115,460 |
| 2018-04-19 | $31.15 | $31.41 | $30.91 | $31.22 | $25.05 | 1,977,942 |
| 2018-04-18 | $31.20 | $31.53 | $31.09 | $31.11 | $24.96 | 2,989,551 |
| 2018-04-17 | $31.16 | $31.41 | $30.95 | $31.13 | $24.98 | 2,335,228 |
| 2018-04-16 | $30.78 | $31.12 | $30.65 | $30.85 | $24.75 | 2,328,046 |
| 2018-04-13 | $30.99 | $31.06 | $30.39 | $30.53 | $24.50 | 2,325,686 |
| 2018-04-12 | $30.87 | $31.14 | $30.69 | $30.82 | $24.73 | 2,599,973 |
| 2018-04-11 | $30.83 | $31.08 | $30.49 | $30.60 | $24.55 | 3,271,447 |
| 2018-04-10 | $31.17 | $31.49 | $31.01 | $31.27 | $25.09 | 2,737,437 |
| 2018-04-09 | $30.92 | $31.45 | $30.60 | $30.65 | $24.59 | 2,481,556 |
| 2018-04-06 | $31.28 | $31.51 | $30.38 | $30.70 | $24.63 | 3,526,584 |
| 2018-04-05 | $31.90 | $32.01 | $31.48 | $31.78 | $25.50 | 2,438,635 |
| 2018-04-04 | $30.74 | $31.81 | $30.51 | $31.72 | $25.45 | 3,176,305 |
| 2018-04-03 | $31.08 | $31.45 | $30.80 | $31.31 | $25.12 | 3,653,470 |
| 2018-04-02 | $31.81 | $31.81 | $30.19 | $30.84 | $24.74 | 4,322,213 |
| 2018-03-29 | $31.70 | $32.26 | $31.49 | $32.01 | $25.68 | 2,217,868 |
| 2018-03-28 | $31.50 | $31.71 | $31.12 | $31.48 | $25.26 | 5,263,757 |
| 2018-03-27 | $32.17 | $32.24 | $31.06 | $31.36 | $25.16 | 3,904,282 |
| 2018-03-26 | $31.40 | $32.18 | $31.06 | $32.13 | $25.78 | 3,999,667 |
| 2018-03-23 | $31.53 | $31.71 | $30.66 | $30.72 | $24.65 | 2,925,322 |
| 2018-03-22 | $32.45 | $32.62 | $31.36 | $31.45 | $25.23 | 3,983,274 |
| 2018-03-21 | $32.58 | $33.55 | $32.54 | $32.94 | $26.43 | 3,744,124 |
| 2018-03-20 | $32.79 | $32.85 | $32.42 | $32.53 | $26.10 | 2,888,729 |
| 2018-03-19 | $33.11 | $33.20 | $32.29 | $32.64 | $26.19 | 3,390,495 |
| 2018-03-16 | $33.05 | $33.47 | $33.04 | $33.20 | $26.64 | 10,855,867 |
| 2018-03-15 | $33.35 | $33.37 | $32.60 | $32.92 | $26.41 | 5,065,433 |
| 2018-03-14 | $34.23 | $34.23 | $33.21 | $33.27 | $26.69 | 4,175,675 |
| 2018-03-13 | $34.64 | $34.89 | $33.97 | $34.11 | $27.37 | 2,831,723 |
| 2018-03-12 | $34.61 | $35.03 | $34.47 | $34.52 | $27.70 | 4,189,639 |
| 2018-03-09 | $34.24 | $34.57 | $33.80 | $34.52 | $27.70 | 3,514,480 |
| 2018-03-08 | $33.37 | $33.96 | $33.20 | $33.90 | $27.20 | 5,522,825 |
| 2018-03-07 | $32.74 | $33.38 | $32.70 | $33.34 | $26.75 | 4,082,329 |
| 2018-03-06 | $32.93 | $33.23 | $32.57 | $33.12 | $26.57 | 3,012,752 |
| 2018-03-05 | $32.11 | $32.90 | $31.80 | $32.67 | $26.21 | 3,225,602 |
| 2018-03-02 | $31.64 | $32.28 | $31.44 | $32.21 | $25.84 | 3,727,600 |
| 2018-03-01 | $32.55 | $32.74 | $31.57 | $31.81 | $25.52 | 4,218,443 |
| 2018-02-28 | $33.25 | $33.52 | $32.52 | $32.54 | $26.11 | 4,098,235 |
| 2018-02-27 | $33.75 | $34.00 | $33.01 | $33.02 | $26.49 | 3,266,875 |
| 2018-02-26 | $33.43 | $33.88 | $33.14 | $33.84 | $27.15 | 2,636,577 |
| 2018-02-23 | $33.06 | $33.20 | $32.80 | $33.19 | $26.63 | 2,230,435 |
| 2018-02-22 | $33.36 | $33.60 | $32.85 | $32.94 | $26.43 | 3,783,075 |
| 2018-02-21 | $33.34 | $33.95 | $33.20 | $33.22 | $26.65 | 3,769,741 |
| 2018-02-20 | $33.71 | $34.03 | $33.05 | $33.21 | $26.65 | 4,281,635 |
| 2018-02-16 | $33.12 | $34.05 | $33.02 | $33.92 | $27.22 | 4,801,236 |
| 2018-02-15 | $33.40 | $33.81 | $32.86 | $33.19 | $26.63 | 3,747,809 |
| 2018-02-14 | $32.06 | $33.19 | $31.92 | $33.17 | $26.61 | 3,932,443 |
| 2018-02-13 | $32.49 | $33.01 | $32.31 | $32.51 | $25.86 | 3,180,873 |
| 2018-02-12 | $32.72 | $32.95 | $32.15 | $32.52 | $25.87 | 2,715,961 |
| 2018-02-09 | $32.40 | $32.73 | $31.24 | $32.44 | $25.80 | 5,316,685 |
| 2018-02-08 | $33.45 | $33.53 | $31.92 | $31.92 | $25.39 | 4,143,576 |
| 2018-02-07 | $33.54 | $34.36 | $33.43 | $33.46 | $26.61 | 4,162,831 |
| 2018-02-06 | $32.39 | $33.86 | $32.08 | $33.61 | $26.73 | 6,412,809 |
| 2018-02-05 | $34.53 | $35.15 | $33.02 | $33.17 | $26.38 | 6,208,166 |
| 2018-02-02 | $35.65 | $35.70 | $34.82 | $35.16 | $27.97 | 4,996,773 |
| 2018-02-01 | $36.25 | $36.64 | $35.85 | $36.03 | $28.66 | 3,966,626 |
| 2018-01-31 | $36.25 | $36.66 | $35.41 | $36.13 | $28.74 | 4,906,359 |
| 2018-01-30 | $37.12 | $37.40 | $36.68 | $36.68 | $29.17 | 3,924,828 |
| 2018-01-29 | $38.26 | $38.43 | $37.47 | $37.48 | $29.81 | 3,056,512 |
| 2018-01-26 | $37.70 | $38.43 | $37.45 | $38.40 | $30.54 | 3,271,482 |
| 2018-01-25 | $37.69 | $37.71 | $37.24 | $37.59 | $29.90 | 2,018,986 |
| 2018-01-24 | $37.88 | $38.20 | $37.49 | $37.61 | $29.91 | 2,673,014 |
| 2018-01-23 | $37.78 | $38.01 | $37.44 | $37.61 | $29.91 | 3,187,251 |
| 2018-01-22 | $37.96 | $38.06 | $37.33 | $37.87 | $30.12 | 3,096,192 |
| 2018-01-19 | $37.98 | $38.25 | $37.92 | $38.13 | $30.33 | 2,450,570 |
| 2018-01-18 | $38.08 | $38.21 | $37.79 | $37.86 | $30.11 | 2,308,808 |
| 2018-01-17 | $37.40 | $38.29 | $37.31 | $38.08 | $30.29 | 3,170,584 |
| 2018-01-16 | $38.13 | $38.42 | $37.09 | $37.20 | $29.59 | 3,768,076 |
| 2018-01-12 | $37.59 | $37.88 | $37.41 | $37.86 | $30.11 | 2,511,785 |
| 2018-01-11 | $36.92 | $37.33 | $36.60 | $37.30 | $29.67 | 2,974,177 |
| 2018-01-10 | $37.31 | $37.66 | $36.68 | $36.82 | $29.29 | 3,929,525 |
| 2018-01-09 | $36.97 | $37.48 | $36.97 | $37.20 | $29.59 | 2,825,481 |
| 2018-01-08 | $36.57 | $37.09 | $36.56 | $36.84 | $29.30 | 3,534,044 |
| 2018-01-05 | $36.99 | $37.33 | $36.81 | $37.28 | $29.65 | 3,219,762 |
| 2018-01-04 | $36.67 | $37.12 | $36.64 | $36.83 | $29.29 | 2,362,264 |
| 2018-01-03 | $36.00 | $36.58 | $35.89 | $36.53 | $29.06 | 2,876,736 |
| 2018-01-02 | $36.84 | $36.86 | $36.18 | $36.35 | $28.91 | 2,814,381 |
| 2017-12-29 | $36.89 | $36.89 | $36.54 | $36.54 | $29.06 | 1,490,256 |
| 2017-12-28 | $36.65 | $36.80 | $36.48 | $36.77 | $29.25 | 1,388,134 |
| 2017-12-27 | $36.68 | $36.68 | $36.40 | $36.54 | $29.06 | 1,040,641 |
| 2017-12-26 | $36.66 | $36.79 | $36.42 | $36.60 | $29.11 | 637,852 |
| 2017-12-22 | $36.76 | $36.79 | $36.51 | $36.64 | $29.14 | 1,303,404 |
| 2017-12-21 | $36.75 | $36.79 | $36.46 | $36.61 | $29.12 | 2,601,350 |
| 2017-12-20 | $36.96 | $37.05 | $36.41 | $36.52 | $29.05 | 1,785,709 |
| 2017-12-19 | $37.06 | $37.09 | $36.60 | $36.61 | $29.12 | 2,467,526 |
| 2017-12-18 | $36.99 | $37.09 | $36.67 | $36.81 | $29.28 | 2,231,816 |
| 2017-12-15 | $36.55 | $36.85 | $36.41 | $36.56 | $29.08 | 4,892,301 |
| 2017-12-14 | $37.15 | $37.15 | $36.29 | $36.29 | $28.86 | 2,791,350 |
| 2017-12-13 | $37.24 | $37.72 | $36.92 | $36.96 | $29.40 | 3,606,382 |
| 2017-12-12 | $37.17 | $37.40 | $36.81 | $37.17 | $29.56 | 2,837,564 |
| 2017-12-11 | $37.38 | $37.85 | $37.22 | $37.39 | $29.74 | 2,489,336 |
| 2017-12-08 | $37.46 | $37.77 | $37.28 | $37.67 | $29.96 | 1,481,585 |
| 2017-12-07 | $36.97 | $37.82 | $36.82 | $37.34 | $29.70 | 2,101,636 |
| 2017-12-06 | $36.60 | $37.35 | $36.54 | $37.09 | $29.50 | 2,394,200 |
| 2017-12-05 | $36.95 | $36.95 | $36.53 | $36.63 | $29.13 | 1,537,479 |
| 2017-12-04 | $36.88 | $37.12 | $36.67 | $36.88 | $29.33 | 2,978,289 |
| 2017-12-01 | $36.28 | $36.42 | $35.09 | $36.21 | $28.80 | 3,226,443 |
| 2017-11-30 | $36.35 | $36.68 | $36.04 | $36.17 | $28.77 | 2,611,079 |
| 2017-11-29 | $36.23 | $36.48 | $35.67 | $36.10 | $28.71 | 3,489,230 |
| 2017-11-28 | $35.37 | $36.21 | $35.20 | $36.00 | $28.63 | 3,287,004 |
| 2017-11-27 | $35.14 | $35.32 | $35.00 | $35.20 | $28.00 | 2,949,409 |
| 2017-11-24 | $35.35 | $35.40 | $35.05 | $35.09 | $27.91 | 687,914 |
| 2017-11-22 | $35.67 | $35.85 | $35.16 | $35.23 | $28.02 | 1,419,693 |
| 2017-11-21 | $35.63 | $35.88 | $35.44 | $35.63 | $28.34 | 2,075,361 |
| 2017-11-20 | $35.05 | $35.81 | $35.01 | $35.46 | $28.20 | 2,935,663 |
| 2017-11-17 | $34.43 | $35.07 | $34.37 | $34.98 | $27.82 | 2,888,351 |
| 2017-11-16 | $34.71 | $34.87 | $34.50 | $34.57 | $27.50 | 2,280,142 |
| 2017-11-15 | $34.21 | $34.80 | $33.95 | $34.48 | $27.42 | 4,630,082 |
| 2017-11-14 | $34.29 | $34.53 | $34.26 | $34.47 | $27.42 | 2,107,846 |
| 2017-11-13 | $34.63 | $34.68 | $34.35 | $34.52 | $27.46 | 1,896,445 |
| 2017-11-10 | $35.46 | $35.54 | $35.03 | $35.15 | $27.72 | 1,595,813 |
| 2017-11-09 | $35.42 | $35.57 | $35.19 | $35.50 | $28.00 | 1,865,447 |
| 2017-11-08 | $35.59 | $35.72 | $35.41 | $35.69 | $28.15 | 2,081,504 |
| 2017-11-07 | $35.93 | $36.09 | $35.38 | $35.61 | $28.09 | 1,630,999 |
| 2017-11-06 | $35.99 | $36.12 | $35.80 | $35.87 | $28.29 | 1,496,622 |
| 2017-11-03 | $36.16 | $36.19 | $35.73 | $36.05 | $28.43 | 2,448,831 |
| 2017-11-02 | $35.81 | $36.31 | $35.71 | $36.16 | $28.52 | 3,301,223 |
| 2017-11-01 | $36.05 | $36.25 | $35.74 | $35.76 | $28.21 | 1,726,377 |
| 2017-10-31 | $36.04 | $36.17 | $35.73 | $35.79 | $28.23 | 2,722,092 |
| 2017-10-30 | $36.63 | $36.78 | $35.94 | $36.04 | $28.43 | 2,693,892 |
| 2017-10-27 | $37.20 | $37.38 | $36.75 | $36.89 | $29.10 | 1,788,348 |
| 2017-10-26 | $37.70 | $37.75 | $36.42 | $37.15 | $29.30 | 2,334,045 |
| 2017-10-25 | $37.40 | $37.40 | $36.37 | $36.83 | $29.05 | 3,106,521 |
| 2017-10-24 | $37.50 | $37.59 | $37.28 | $37.41 | $29.51 | 1,980,840 |
| 2017-10-23 | $37.32 | $37.51 | $37.17 | $37.26 | $29.39 | 2,169,349 |
| 2017-10-20 | $37.33 | $37.42 | $37.13 | $37.34 | $29.45 | 3,190,870 |
| 2017-10-19 | $36.50 | $36.88 | $36.48 | $36.88 | $29.09 | 2,214,465 |
| 2017-10-18 | $36.34 | $36.83 | $36.27 | $36.79 | $29.02 | 2,773,095 |
| 2017-10-17 | $36.34 | $36.34 | $36.03 | $36.19 | $28.54 | 1,974,859 |
| 2017-10-16 | $36.24 | $36.39 | $36.09 | $36.32 | $28.65 | 2,255,479 |
| 2017-10-13 | $36.27 | $36.55 | $36.12 | $36.15 | $28.51 | 3,107,405 |
| 2017-10-12 | $36.28 | $36.69 | $36.19 | $36.29 | $28.62 | 4,411,378 |
| 2017-10-11 | $36.11 | $36.56 | $36.11 | $36.29 | $28.62 | 2,641,890 |
| 2017-10-10 | $35.88 | $36.21 | $35.80 | $36.08 | $28.46 | 2,818,238 |
| 2017-10-09 | $35.90 | $35.92 | $35.67 | $35.73 | $28.18 | 1,745,014 |
| 2017-10-06 | $35.89 | $35.89 | $35.60 | $35.77 | $28.21 | 2,082,198 |
| 2017-10-05 | $35.61 | $36.17 | $35.58 | $35.80 | $28.24 | 2,661,911 |
| 2017-10-04 | $35.67 | $35.91 | $35.45 | $35.59 | $28.07 | 1,903,789 |
| 2017-10-03 | $35.51 | $35.83 | $35.36 | $35.76 | $28.21 | 2,235,063 |
| 2017-10-02 | $35.01 | $35.55 | $34.63 | $35.53 | $28.02 | 3,007,193 |
| 2017-09-29 | $34.46 | $35.44 | $34.46 | $35.04 | $27.64 | 3,322,490 |
| 2017-09-28 | $34.00 | $34.29 | $33.65 | $34.28 | $27.04 | 2,716,441 |
| 2017-09-27 | $34.47 | $34.58 | $34.10 | $34.40 | $27.13 | 1,714,271 |
| 2017-09-26 | $34.29 | $34.40 | $34.07 | $34.09 | $26.89 | 1,161,092 |
| 2017-09-25 | $34.11 | $34.42 | $33.93 | $34.23 | $27.00 | 1,476,093 |
| 2017-09-22 | $33.49 | $34.24 | $33.35 | $34.20 | $26.98 | 2,653,112 |
| 2017-09-21 | $33.48 | $33.65 | $33.18 | $33.56 | $26.47 | 1,556,508 |
| 2017-09-20 | $33.55 | $33.60 | $33.26 | $33.45 | $26.38 | 2,122,752 |
| 2017-09-19 | $33.44 | $33.63 | $33.25 | $33.51 | $26.43 | 2,538,243 |
| 2017-09-18 | $33.12 | $33.60 | $33.12 | $33.44 | $26.38 | 2,835,958 |
| 2017-09-15 | $32.77 | $33.09 | $32.59 | $33.08 | $26.09 | 3,773,658 |
| 2017-09-14 | $32.64 | $33.01 | $32.55 | $32.79 | $25.86 | 2,331,573 |
| 2017-09-13 | $32.48 | $32.74 | $32.37 | $32.73 | $25.82 | 1,985,152 |
| 2017-09-12 | $32.42 | $32.62 | $32.29 | $32.51 | $25.64 | 1,755,212 |
| 2017-09-11 | $32.10 | $32.56 | $32.03 | $32.10 | $25.32 | 1,930,311 |
| 2017-09-08 | $31.67 | $31.88 | $31.58 | $31.69 | $25.00 | 2,158,241 |
| 2017-09-07 | $32.08 | $32.15 | $31.60 | $31.75 | $25.04 | 1,935,558 |
| 2017-09-06 | $32.48 | $32.59 | $32.01 | $32.05 | $25.28 | 2,401,530 |
| 2017-09-05 | $32.93 | $32.94 | $32.14 | $32.26 | $25.45 | 2,743,096 |
| 2017-09-01 | $32.95 | $33.30 | $32.88 | $33.12 | $26.12 | 1,832,663 |
| 2017-08-31 | $32.65 | $32.86 | $32.42 | $32.78 | $25.86 | 1,989,641 |
| 2017-08-30 | $32.23 | $32.54 | $32.10 | $32.44 | $25.59 | 2,307,253 |
| 2017-08-29 | $32.08 | $32.36 | $31.85 | $32.23 | $25.42 | 2,821,559 |
| 2017-08-28 | $32.93 | $32.97 | $32.32 | $32.45 | $25.60 | 1,791,620 |
| 2017-08-25 | $32.78 | $33.00 | $32.59 | $32.77 | $25.85 | 2,033,187 |
| 2017-08-24 | $32.95 | $32.95 | $32.39 | $32.58 | $25.70 | 2,270,634 |
| 2017-08-23 | $32.98 | $33.26 | $32.85 | $32.87 | $25.93 | 1,892,244 |
| 2017-08-22 | $32.94 | $33.27 | $32.71 | $33.25 | $26.23 | 1,771,145 |
| 2017-08-21 | $32.81 | $32.93 | $32.59 | $32.88 | $25.93 | 1,357,666 |
| 2017-08-18 | $32.67 | $33.19 | $32.57 | $32.86 | $25.92 | 2,969,321 |
| 2017-08-17 | $33.50 | $33.60 | $32.76 | $32.77 | $25.85 | 2,487,919 |
| 2017-08-16 | $34.02 | $34.15 | $33.61 | $33.66 | $26.55 | 2,005,247 |
| 2017-08-15 | $33.90 | $33.99 | $33.65 | $33.82 | $26.68 | 1,717,247 |
| 2017-08-14 | $34.29 | $34.29 | $33.94 | $34.00 | $26.59 | 1,795,131 |
| 2017-08-11 | $33.53 | $34.11 | $33.36 | $33.99 | $26.58 | 2,768,167 |
| 2017-08-10 | $34.29 | $34.42 | $33.52 | $33.54 | $26.23 | 2,476,493 |
| 2017-08-09 | $34.38 | $34.58 | $34.17 | $34.57 | $27.04 | 1,901,172 |
| 2017-08-08 | $34.64 | $35.11 | $34.53 | $34.61 | $27.07 | 2,101,926 |
| 2017-08-07 | $34.67 | $34.80 | $34.44 | $34.76 | $27.18 | 1,634,773 |
| 2017-08-04 | $34.78 | $34.80 | $34.42 | $34.57 | $27.04 | 1,987,363 |
| 2017-08-03 | $34.59 | $35.11 | $34.32 | $34.53 | $27.00 | 2,500,515 |
| 2017-08-02 | $35.11 | $35.22 | $34.60 | $34.63 | $27.08 | 4,380,813 |
| 2017-08-01 | $34.94 | $35.23 | $34.73 | $35.20 | $27.53 | 2,170,326 |
| 2017-07-31 | $34.55 | $35.17 | $34.44 | $34.77 | $27.19 | 5,075,754 |
| 2017-07-28 | $34.32 | $34.73 | $34.11 | $34.36 | $26.87 | 4,212,974 |
| 2017-07-27 | $36.34 | $36.34 | $33.86 | $34.60 | $27.06 | 6,188,153 |
| 2017-07-26 | $36.60 | $36.75 | $36.29 | $36.44 | $28.50 | 2,799,996 |
| 2017-07-25 | $36.72 | $36.84 | $36.44 | $36.53 | $28.57 | 2,185,704 |
| 2017-07-24 | $36.05 | $36.34 | $35.98 | $36.27 | $28.36 | 1,971,023 |
| 2017-07-21 | $36.08 | $36.26 | $35.87 | $36.05 | $28.19 | 1,726,619 |
| 2017-07-20 | $36.31 | $36.43 | $36.10 | $36.14 | $28.26 | 2,165,550 |
| 2017-07-19 | $36.11 | $36.21 | $35.92 | $36.20 | $28.31 | 1,493,899 |
| 2017-07-18 | $35.94 | $36.18 | $35.81 | $35.94 | $28.11 | 2,087,063 |
| 2017-07-17 | $36.48 | $36.48 | $35.82 | $36.17 | $28.29 | 1,920,763 |
| 2017-07-14 | $35.68 | $36.20 | $35.53 | $36.11 | $28.24 | 2,049,596 |
| 2017-07-13 | $36.10 | $36.10 | $35.55 | $35.90 | $28.08 | 3,739,289 |
| 2017-07-12 | $35.79 | $36.27 | $35.72 | $36.11 | $28.24 | 2,419,607 |
| 2017-07-11 | $36.48 | $36.48 | $35.63 | $35.72 | $27.93 | 2,846,867 |
| 2017-07-10 | $35.78 | $36.63 | $35.78 | $36.47 | $28.52 | 2,932,496 |
| 2017-07-07 | $35.48 | $35.99 | $35.28 | $35.92 | $28.09 | 2,941,078 |
| 2017-07-06 | $35.33 | $35.67 | $35.15 | $35.16 | $27.50 | 3,099,506 |
| 2017-07-05 | $35.56 | $35.82 | $35.30 | $35.50 | $27.76 | 2,032,722 |
| 2017-07-03 | $35.46 | $35.97 | $35.46 | $35.51 | $27.77 | 1,497,301 |
| 2017-06-30 | $35.30 | $35.44 | $35.06 | $35.19 | $27.52 | 2,345,956 |
| 2017-06-29 | $35.73 | $35.91 | $34.69 | $35.00 | $27.37 | 2,727,587 |
| 2017-06-28 | $35.05 | $35.32 | $34.74 | $35.31 | $27.61 | 3,614,961 |
| 2017-06-27 | $35.24 | $35.25 | $34.75 | $34.77 | $27.19 | 3,310,200 |
| 2017-06-26 | $35.17 | $35.36 | $34.86 | $35.01 | $27.38 | 2,910,819 |
| 2017-06-23 | $35.14 | $35.14 | $34.77 | $34.97 | $27.35 | 3,305,619 |
| 2017-06-22 | $34.74 | $35.18 | $34.71 | $34.99 | $27.36 | 1,780,311 |
| 2017-06-21 | $35.15 | $35.19 | $34.76 | $34.80 | $27.22 | 2,259,194 |
| 2017-06-20 | $35.26 | $35.39 | $35.07 | $35.07 | $27.43 | 1,791,144 |
| 2017-06-19 | $34.80 | $35.48 | $34.71 | $35.40 | $27.68 | 2,660,501 |
| 2017-06-16 | $34.55 | $34.72 | $34.38 | $34.61 | $27.07 | 3,174,310 |
| 2017-06-15 | $34.13 | $34.69 | $34.13 | $34.58 | $27.04 | 2,084,081 |
| 2017-06-14 | $34.29 | $34.73 | $34.14 | $34.68 | $27.12 | 2,034,771 |
| 2017-06-13 | $34.57 | $34.79 | $34.35 | $34.49 | $26.97 | 2,151,221 |
| 2017-06-12 | $34.31 | $34.70 | $34.21 | $34.45 | $26.94 | 2,583,281 |
| 2017-06-09 | $34.15 | $34.34 | $33.93 | $34.32 | $26.84 | 2,898,645 |
| 2017-06-08 | $33.41 | $34.11 | $33.31 | $33.88 | $26.50 | 2,711,321 |
| 2017-06-07 | $33.48 | $33.55 | $33.22 | $33.41 | $26.13 | 2,638,746 |
| 2017-06-06 | $33.16 | $33.58 | $33.00 | $33.41 | $26.13 | 3,298,954 |
| 2017-06-05 | $33.23 | $33.40 | $32.98 | $33.34 | $26.07 | 3,359,166 |
| 2017-06-02 | $32.70 | $33.17 | $32.57 | $32.93 | $25.75 | 3,234,419 |
| 2017-06-01 | $31.88 | $32.95 | $31.75 | $32.92 | $25.74 | 3,166,785 |
| 2017-05-31 | $31.85 | $31.90 | $31.16 | $31.70 | $24.79 | 2,496,826 |
| 2017-05-30 | $31.99 | $31.99 | $31.51 | $31.62 | $24.73 | 1,532,201 |
| 2017-05-26 | $31.78 | $32.03 | $31.64 | $32.00 | $25.03 | 1,636,226 |
| 2017-05-25 | $31.51 | $32.12 | $31.31 | $31.95 | $24.99 | 2,426,902 |
| 2017-05-24 | $31.28 | $31.31 | $30.92 | $31.18 | $24.38 | 2,690,708 |
| 2017-05-23 | $30.95 | $31.96 | $30.95 | $31.25 | $24.44 | 2,741,649 |
| 2017-05-22 | $31.87 | $31.99 | $31.60 | $31.85 | $24.91 | 1,501,314 |
| 2017-05-19 | $31.38 | $31.78 | $31.22 | $31.62 | $24.73 | 2,278,879 |
| 2017-05-18 | $30.69 | $31.38 | $30.51 | $31.24 | $24.43 | 4,232,352 |
| 2017-05-17 | $31.49 | $31.81 | $30.58 | $30.66 | $23.98 | 3,510,974 |
| 2017-05-16 | $32.39 | $32.42 | $31.92 | $32.18 | $25.17 | 2,164,069 |
| 2017-05-15 | $32.23 | $32.45 | $32.09 | $32.22 | $25.20 | 2,704,128 |
| 2017-05-12 | $31.97 | $32.14 | $31.84 | $32.12 | $25.12 | 1,822,889 |
| 2017-05-11 | $32.22 | $32.24 | $31.77 | $32.15 | $25.14 | 2,275,437 |
| 2017-05-10 | $32.24 | $32.44 | $32.05 | $32.39 | $25.33 | 1,856,370 |
| 2017-05-09 | $32.40 | $32.67 | $32.34 | $32.56 | $25.24 | 2,339,293 |
| 2017-05-08 | $32.48 | $32.48 | $32.22 | $32.35 | $25.07 | 2,266,552 |
| 2017-05-05 | $32.47 | $32.53 | $32.18 | $32.38 | $25.10 | 1,469,816 |
| 2017-05-04 | $32.80 | $32.95 | $32.21 | $32.41 | $25.12 | 2,003,585 |
| 2017-05-03 | $32.44 | $32.72 | $32.35 | $32.67 | $25.32 | 1,741,007 |
| 2017-05-02 | $32.72 | $32.79 | $32.36 | $32.61 | $25.28 | 2,213,095 |
| 2017-05-01 | $33.07 | $33.12 | $32.67 | $32.69 | $25.34 | 2,332,395 |
| 2017-04-28 | $33.12 | $33.47 | $32.79 | $32.94 | $25.53 | 3,178,074 |
| 2017-04-27 | $32.70 | $33.13 | $31.99 | $33.12 | $25.67 | 4,666,924 |
| 2017-04-26 | $32.11 | $32.68 | $32.01 | $32.44 | $25.14 | 4,079,366 |
| 2017-04-25 | $32.30 | $32.33 | $32.00 | $32.17 | $24.94 | 2,480,066 |
| 2017-04-24 | $32.00 | $32.26 | $31.88 | $32.03 | $24.83 | 3,774,465 |
| 2017-04-21 | $31.50 | $31.64 | $31.14 | $31.28 | $24.25 | 2,734,349 |
| 2017-04-20 | $31.19 | $31.59 | $31.03 | $31.52 | $24.43 | 3,532,860 |
| 2017-04-19 | $30.96 | $31.14 | $30.87 | $31.01 | $24.04 | 3,117,887 |
| 2017-04-18 | $30.56 | $30.84 | $30.37 | $30.64 | $23.75 | 3,066,763 |
| 2017-04-17 | $30.12 | $30.77 | $30.10 | $30.73 | $23.82 | 2,266,256 |
| 2017-04-13 | $30.30 | $30.60 | $30.02 | $30.03 | $23.28 | 2,472,579 |
| 2017-04-12 | $30.83 | $30.92 | $30.36 | $30.48 | $23.63 | 3,275,366 |
| 2017-04-11 | $30.58 | $30.87 | $30.15 | $30.81 | $23.88 | 2,834,825 |
| 2017-04-10 | $30.37 | $31.01 | $30.31 | $30.75 | $23.83 | 3,003,905 |
| 2017-04-07 | $30.32 | $30.58 | $30.20 | $30.37 | $23.54 | 2,791,163 |
| 2017-04-06 | $30.38 | $30.68 | $30.16 | $30.59 | $23.71 | 1,870,704 |
| 2017-04-05 | $30.76 | $31.02 | $30.26 | $30.28 | $23.47 | 1,967,647 |
| 2017-04-04 | $30.42 | $30.69 | $30.41 | $30.49 | $23.63 | 1,849,542 |
| 2017-04-03 | $30.61 | $30.73 | $30.13 | $30.59 | $23.71 | 2,513,185 |
| 2017-03-31 | $30.56 | $30.87 | $30.47 | $30.63 | $23.74 | 2,970,673 |
| 2017-03-30 | $30.54 | $30.86 | $30.42 | $30.72 | $23.81 | 2,402,985 |
| 2017-03-29 | $30.70 | $30.83 | $30.53 | $30.59 | $23.71 | 2,165,932 |
| 2017-03-28 | $29.96 | $30.98 | $29.87 | $30.77 | $23.85 | 3,481,582 |
| 2017-03-27 | $29.63 | $30.04 | $29.36 | $30.00 | $23.25 | 3,811,042 |
| 2017-03-24 | $30.32 | $30.53 | $29.95 | $30.10 | $23.33 | 3,466,527 |
| 2017-03-23 | $30.09 | $30.79 | $30.02 | $30.22 | $23.42 | 3,201,352 |
| 2017-03-22 | $30.13 | $30.21 | $29.70 | $30.10 | $23.33 | 3,305,702 |
| 2017-03-21 | $31.33 | $31.73 | $30.20 | $30.28 | $23.47 | 3,662,503 |
| 2017-03-20 | $31.18 | $31.34 | $30.80 | $31.09 | $24.10 | 2,711,317 |
| 2017-03-17 | $32.72 | $32.72 | $31.18 | $31.23 | $24.21 | 5,448,075 |
| 2017-03-16 | $32.78 | $32.81 | $32.50 | $32.68 | $25.33 | 2,005,161 |
| 2017-03-15 | $32.11 | $32.57 | $32.03 | $32.50 | $25.19 | 3,014,786 |
| 2017-03-14 | $31.53 | $31.60 | $31.11 | $31.58 | $24.48 | 2,959,373 |
| 2017-03-13 | $31.92 | $31.92 | $31.47 | $31.67 | $24.55 | 2,729,693 |
| 2017-03-10 | $32.44 | $32.49 | $31.65 | $31.79 | $24.64 | 3,616,958 |
| 2017-03-09 | $32.31 | $32.45 | $32.10 | $32.26 | $25.00 | 2,635,845 |
| 2017-03-08 | $32.28 | $32.40 | $32.12 | $32.21 | $24.97 | 2,299,990 |
| 2017-03-07 | $32.15 | $32.37 | $31.86 | $31.96 | $24.77 | 3,799,723 |
| 2017-03-06 | $32.16 | $32.39 | $32.07 | $32.19 | $24.95 | 2,590,906 |
| 2017-03-03 | $32.44 | $32.55 | $32.08 | $32.33 | $25.06 | 2,671,470 |
| 2017-03-02 | $32.48 | $32.62 | $32.17 | $32.38 | $25.10 | 3,480,210 |
| 2017-03-01 | $32.93 | $33.18 | $32.41 | $32.45 | $25.15 | 5,487,957 |
| 2017-02-28 | $32.46 | $32.51 | $31.90 | $32.19 | $24.95 | 5,043,308 |
| 2017-02-27 | $32.62 | $32.81 | $32.53 | $32.65 | $25.31 | 2,425,093 |
| 2017-02-24 | $32.56 | $32.84 | $32.53 | $32.66 | $25.31 | 3,424,879 |
| 2017-02-23 | $33.46 | $33.46 | $32.97 | $33.00 | $25.58 | 3,407,394 |
| 2017-02-22 | $32.92 | $33.44 | $32.89 | $33.35 | $25.85 | 3,770,483 |
| 2017-02-21 | $32.75 | $33.22 | $32.74 | $33.15 | $25.69 | 3,064,603 |
| 2017-02-17 | $32.05 | $32.57 | $32.02 | $32.54 | $25.22 | 2,120,662 |
| 2017-02-16 | $32.69 | $32.76 | $32.41 | $32.55 | $25.23 | 2,188,535 |
| 2017-02-15 | $32.37 | $32.82 | $32.11 | $32.71 | $25.35 | 2,972,915 |
| 2017-02-14 | $31.76 | $32.14 | $31.66 | $32.00 | $24.80 | 2,231,231 |
| 2017-02-13 | $32.03 | $32.23 | $31.83 | $32.11 | $24.67 | 2,251,481 |
| 2017-02-10 | $31.74 | $32.19 | $31.71 | $31.84 | $24.47 | 3,905,275 |
| 2017-02-09 | $30.69 | $31.54 | $30.69 | $31.50 | $24.20 | 3,904,513 |
| 2017-02-08 | $30.21 | $30.60 | $29.98 | $30.52 | $23.45 | 2,658,764 |
| 2017-02-07 | $30.65 | $30.69 | $30.13 | $30.43 | $23.38 | 2,405,968 |
| 2017-02-06 | $30.59 | $30.98 | $30.41 | $30.46 | $23.40 | 2,567,327 |
| 2017-02-03 | $30.16 | $30.93 | $30.13 | $30.90 | $23.74 | 5,353,947 |
| 2017-02-02 | $29.24 | $29.66 | $29.07 | $29.55 | $22.71 | 3,505,304 |
| 2017-02-01 | $29.16 | $29.70 | $29.09 | $29.59 | $22.74 | 3,632,551 |
| 2017-01-31 | $29.12 | $29.18 | $28.75 | $28.92 | $22.22 | 4,944,754 |
| 2017-01-30 | $29.43 | $29.43 | $28.84 | $29.22 | $22.45 | 4,102,332 |
| 2017-01-27 | $29.96 | $30.03 | $29.33 | $29.51 | $22.67 | 4,015,258 |
| 2017-01-26 | $31.44 | $31.53 | $29.89 | $30.00 | $23.05 | 4,882,343 |
| 2017-01-25 | $31.27 | $31.49 | $30.85 | $31.09 | $23.89 | 3,511,634 |
| 2017-01-24 | $30.61 | $31.30 | $30.57 | $30.85 | $23.70 | 3,467,741 |
| 2017-01-23 | $30.38 | $30.51 | $30.11 | $30.46 | $23.40 | 1,988,474 |
| 2017-01-20 | $30.29 | $30.53 | $30.20 | $30.52 | $23.45 | 3,855,508 |
| 2017-01-19 | $30.64 | $30.82 | $30.12 | $30.17 | $23.18 | 3,964,772 |
| 2017-01-18 | $30.43 | $30.57 | $30.24 | $30.55 | $23.47 | 3,512,483 |
| 2017-01-17 | $30.90 | $30.94 | $30.45 | $30.55 | $23.47 | 2,834,097 |
| 2017-01-13 | $31.14 | $31.55 | $31.06 | $31.10 | $23.90 | 2,411,160 |
| 2017-01-12 | $30.89 | $31.15 | $30.46 | $31.05 | $23.86 | 2,984,667 |
| 2017-01-11 | $30.61 | $31.13 | $30.58 | $31.11 | $23.90 | 2,361,445 |
| 2017-01-10 | $30.85 | $31.01 | $30.64 | $30.67 | $23.57 | 2,895,969 |
| 2017-01-09 | $31.25 | $31.55 | $30.84 | $30.85 | $23.70 | 3,525,069 |
| 2017-01-06 | $31.60 | $31.63 | $31.18 | $31.53 | $24.23 | 3,522,546 |
| 2017-01-05 | $31.56 | $31.80 | $31.06 | $31.52 | $24.22 | 2,797,536 |
| 2017-01-04 | $31.04 | $31.82 | $30.95 | $31.77 | $24.41 | 3,470,424 |
| 2017-01-03 | $30.98 | $31.24 | $30.56 | $30.93 | $23.77 | 3,483,548 |
| 2016-12-30 | $30.33 | $30.46 | $30.19 | $30.34 | $23.31 | 2,170,375 |
| 2016-12-29 | $30.38 | $30.44 | $29.96 | $30.10 | $23.13 | 3,287,357 |
| 2016-12-28 | $31.27 | $31.30 | $30.33 | $30.35 | $23.32 | 2,633,855 |
| 2016-12-27 | $31.02 | $31.31 | $30.90 | $31.16 | $23.94 | 1,751,537 |
| 2016-12-23 | $31.12 | $31.12 | $30.68 | $30.86 | $23.71 | 1,510,253 |
| 2016-12-22 | $31.41 | $31.41 | $30.78 | $31.05 | $23.86 | 2,706,188 |
| 2016-12-21 | $31.79 | $31.80 | $31.25 | $31.44 | $24.16 | 2,670,384 |
| 2016-12-20 | $31.74 | $31.96 | $31.62 | $31.83 | $24.46 | 3,185,814 |
| 2016-12-19 | $31.32 | $31.67 | $31.11 | $31.40 | $24.13 | 2,629,381 |
| 2016-12-16 | $31.92 | $32.36 | $31.31 | $31.40 | $24.13 | 6,722,889 |
| 2016-12-15 | $31.64 | $32.14 | $31.46 | $31.65 | $24.32 | 3,498,929 |
| 2016-12-14 | $31.48 | $32.10 | $31.29 | $31.52 | $24.22 | 5,014,924 |
| 2016-12-13 | $32.51 | $32.54 | $31.53 | $31.74 | $24.39 | 6,196,852 |
| 2016-12-12 | $32.78 | $32.82 | $32.18 | $32.31 | $24.83 | 2,951,876 |
| 2016-12-09 | $33.07 | $33.20 | $32.73 | $32.79 | $25.20 | 2,636,911 |
| 2016-12-08 | $32.88 | $33.34 | $32.77 | $33.16 | $25.48 | 2,687,566 |
| 2016-12-07 | $32.24 | $32.84 | $32.14 | $32.73 | $25.15 | 2,770,385 |
| 2016-12-06 | $31.88 | $32.33 | $31.83 | $32.24 | $24.77 | 3,551,862 |
| 2016-12-05 | $31.82 | $32.01 | $31.41 | $31.72 | $24.37 | 3,345,855 |
| 2016-12-02 | $31.49 | $31.60 | $31.26 | $31.42 | $24.14 | 2,349,382 |
| 2016-12-01 | $31.64 | $31.92 | $31.37 | $31.62 | $24.30 | 2,830,063 |
| 2016-11-30 | $31.53 | $31.62 | $31.21 | $31.31 | $24.06 | 3,269,180 |
| 2016-11-29 | $31.33 | $31.39 | $30.88 | $30.94 | $23.77 | 2,611,383 |
| 2016-11-28 | $31.35 | $31.52 | $31.17 | $31.23 | $24.00 | 2,934,522 |
| 2016-11-25 | $31.69 | $31.82 | $31.54 | $31.66 | $24.33 | 901,828 |
| 2016-11-23 | $31.76 | $31.95 | $31.47 | $31.67 | $24.33 | 2,013,021 |
| 2016-11-22 | $31.96 | $31.96 | $31.41 | $31.73 | $24.38 | 2,449,556 |
| 2016-11-21 | $31.79 | $31.80 | $31.35 | $31.78 | $24.42 | 3,109,603 |
| 2016-11-18 | $31.91 | $32.00 | $31.48 | $31.52 | $24.22 | 3,687,504 |
| 2016-11-17 | $31.82 | $32.05 | $31.63 | $31.90 | $24.51 | 3,251,234 |
| 2016-11-16 | $31.95 | $32.30 | $31.77 | $31.78 | $24.42 | 2,906,436 |
| 2016-11-15 | $31.59 | $32.36 | $31.41 | $32.31 | $24.83 | 4,422,844 |
| 2016-11-14 | $31.49 | $32.17 | $31.35 | $31.97 | $24.57 | 5,729,173 |
| 2016-11-11 | $30.77 | $31.24 | $30.55 | $31.20 | $23.97 | 5,617,432 |
| 2016-11-10 | $30.14 | $31.71 | $30.14 | $31.00 | $23.82 | 5,508,952 |
| 2016-11-09 | $29.10 | $30.28 | $28.57 | $30.09 | $22.91 | 5,771,530 |
| 2016-11-08 | $28.35 | $28.61 | $28.06 | $28.40 | $21.63 | 2,716,905 |
| 2016-11-07 | $28.58 | $28.89 | $28.37 | $28.48 | $21.69 | 3,775,256 |
| 2016-11-04 | $27.83 | $28.18 | $27.58 | $27.86 | $21.22 | 4,644,053 |
| 2016-11-03 | $27.88 | $28.00 | $27.63 | $27.85 | $21.21 | 4,162,511 |
| 2016-11-02 | $27.95 | $27.95 | $27.46 | $27.67 | $21.07 | 3,535,750 |
| 2016-11-01 | $28.28 | $28.41 | $27.68 | $28.04 | $21.35 | 3,380,028 |
| 2016-10-31 | $28.61 | $28.62 | $28.09 | $28.09 | $21.39 | 4,139,975 |
| 2016-10-28 | $29.16 | $29.19 | $28.23 | $28.54 | $21.73 | 4,924,705 |
| 2016-10-27 | $29.29 | $29.55 | $28.55 | $29.09 | $22.15 | 6,021,138 |
| 2016-10-26 | $29.40 | $29.79 | $29.21 | $29.70 | $22.62 | 5,205,995 |
| 2016-10-25 | $30.09 | $30.24 | $29.56 | $29.58 | $22.53 | 3,044,094 |
| 2016-10-24 | $30.01 | $30.24 | $29.97 | $30.10 | $22.92 | 3,482,211 |
| 2016-10-21 | $29.58 | $29.98 | $29.50 | $29.83 | $22.72 | 3,306,218 |
| 2016-10-20 | $29.70 | $30.00 | $29.66 | $29.82 | $22.71 | 3,297,238 |
| 2016-10-19 | $29.74 | $29.99 | $29.70 | $29.75 | $22.65 | 3,703,646 |
| 2016-10-18 | $30.00 | $30.00 | $29.53 | $29.59 | $22.53 | 4,255,085 |
| 2016-10-17 | $29.97 | $30.06 | $29.48 | $29.57 | $22.52 | 4,071,892 |
| 2016-10-14 | $30.53 | $30.69 | $29.90 | $29.91 | $22.78 | 4,686,758 |
| 2016-10-13 | $30.43 | $30.43 | $29.74 | $30.31 | $23.08 | 2,450,514 |
| 2016-10-12 | $30.59 | $31.33 | $30.59 | $30.80 | $23.45 | 4,767,907 |
| 2016-10-11 | $31.09 | $31.44 | $30.37 | $30.54 | $23.26 | 5,699,024 |
| 2016-10-10 | $31.34 | $31.64 | $31.15 | $31.25 | $23.80 | 4,403,204 |
| 2016-10-07 | $31.79 | $31.90 | $30.88 | $31.13 | $23.71 | 5,942,030 |
| 2016-10-06 | $31.87 | $31.94 | $31.62 | $31.83 | $24.24 | 3,210,182 |
| 2016-10-05 | $31.56 | $32.03 | $31.55 | $31.97 | $24.35 | 2,904,565 |
| 2016-10-04 | $31.54 | $31.68 | $31.00 | $31.39 | $23.90 | 4,063,650 |
| 2016-10-03 | $31.24 | $31.71 | $31.15 | $31.46 | $23.96 | 3,791,361 |
| 2016-09-30 | $30.81 | $31.43 | $30.57 | $31.27 | $23.81 | 3,411,362 |
| 2016-09-29 | $30.84 | $31.19 | $30.17 | $30.44 | $23.18 | 3,077,361 |
| 2016-09-28 | $30.81 | $31.00 | $30.52 | $30.98 | $23.59 | 2,705,889 |
| 2016-09-27 | $30.34 | $30.72 | $30.06 | $30.71 | $23.39 | 2,341,580 |
| 2016-09-26 | $30.28 | $30.67 | $30.13 | $30.28 | $23.06 | 2,780,244 |
| 2016-09-23 | $30.95 | $31.06 | $30.50 | $30.54 | $23.26 | 2,207,095 |
| 2016-09-22 | $31.12 | $31.37 | $30.94 | $31.10 | $23.68 | 2,725,894 |
| 2016-09-21 | $30.74 | $30.92 | $30.41 | $30.84 | $23.48 | 3,189,418 |
| 2016-09-20 | $30.66 | $30.84 | $30.39 | $30.48 | $23.21 | 3,821,960 |
| 2016-09-19 | $30.40 | $30.84 | $30.26 | $30.30 | $23.07 | 2,918,131 |
| 2016-09-16 | $30.37 | $30.41 | $29.88 | $30.18 | $22.98 | 10,348,976 |
| 2016-09-15 | $30.14 | $30.88 | $30.07 | $30.70 | $23.38 | 3,121,109 |
| 2016-09-14 | $30.46 | $30.76 | $30.23 | $30.32 | $23.09 | 4,630,808 |
| 2016-09-13 | $30.92 | $30.96 | $30.30 | $30.51 | $23.23 | 4,887,945 |
| 2016-09-12 | $30.49 | $31.76 | $30.07 | $31.61 | $24.07 | 5,112,545 |
| 2016-09-09 | $31.36 | $31.47 | $30.77 | $30.78 | $23.44 | 4,356,940 |
| 2016-09-08 | $31.46 | $31.64 | $31.38 | $31.49 | $23.98 | 2,572,829 |
| 2016-09-07 | $31.24 | $31.64 | $31.19 | $31.47 | $23.96 | 2,325,368 |
| 2016-09-06 | $31.48 | $31.65 | $31.19 | $31.33 | $23.86 | 3,146,130 |
| 2016-09-02 | $31.30 | $31.55 | $31.14 | $31.48 | $23.97 | 2,156,322 |
| 2016-09-01 | $31.32 | $31.51 | $30.79 | $31.10 | $23.68 | 2,866,789 |
| 2016-08-31 | $31.26 | $31.49 | $30.99 | $31.19 | $23.75 | 4,251,613 |
| 2016-08-30 | $31.10 | $31.34 | $31.01 | $31.19 | $23.75 | 4,325,142 |
| 2016-08-29 | $30.92 | $31.33 | $30.92 | $30.96 | $23.58 | 3,219,108 |
| 2016-08-26 | $30.91 | $31.18 | $30.69 | $30.88 | $23.52 | 4,123,007 |
| 2016-08-25 | $30.55 | $30.75 | $30.40 | $30.74 | $23.41 | 4,308,182 |
| 2016-08-24 | $30.73 | $30.80 | $30.55 | $30.68 | $23.36 | 2,986,437 |
| 2016-08-23 | $30.55 | $30.72 | $30.52 | $30.60 | $23.30 | 2,194,789 |
| 2016-08-22 | $30.14 | $30.41 | $30.03 | $30.28 | $23.06 | 2,947,276 |
| 2016-08-19 | $29.95 | $30.41 | $29.91 | $30.29 | $23.07 | 2,837,283 |
| 2016-08-18 | $29.89 | $30.17 | $29.83 | $30.17 | $22.97 | 2,755,698 |
| 2016-08-17 | $29.67 | $30.08 | $29.58 | $29.95 | $22.81 | 2,851,502 |
| 2016-08-16 | $29.60 | $29.84 | $29.52 | $29.73 | $22.64 | 2,893,926 |
| 2016-08-15 | $29.88 | $30.15 | $29.83 | $29.93 | $22.58 | 2,956,285 |
| 2016-08-12 | $29.24 | $29.81 | $29.23 | $29.76 | $22.45 | 2,502,457 |
| 2016-08-11 | $29.56 | $29.80 | $29.41 | $29.70 | $22.41 | 2,483,583 |
| 2016-08-10 | $29.49 | $29.58 | $29.31 | $29.39 | $22.17 | 2,117,859 |
| 2016-08-09 | $29.68 | $29.68 | $29.28 | $29.48 | $22.24 | 2,842,442 |
| 2016-08-08 | $29.69 | $29.90 | $29.50 | $29.70 | $22.41 | 3,024,915 |
| 2016-08-05 | $29.36 | $29.88 | $29.31 | $29.55 | $22.29 | 4,625,635 |
| 2016-08-04 | $28.93 | $29.16 | $28.70 | $28.92 | $21.82 | 2,102,917 |
| 2016-08-03 | $28.41 | $29.06 | $28.35 | $29.02 | $21.89 | 2,935,396 |
| 2016-08-02 | $28.96 | $29.20 | $28.15 | $28.27 | $21.33 | 6,407,573 |
| 2016-08-01 | $29.22 | $29.37 | $28.84 | $29.04 | $21.91 | 3,295,863 |
| 2016-07-29 | $28.69 | $29.24 | $28.66 | $29.18 | $22.01 | 4,163,098 |
| 2016-07-28 | $28.82 | $29.56 | $28.52 | $28.92 | $21.82 | 4,375,140 |
| 2016-07-27 | $28.37 | $28.73 | $28.34 | $28.61 | $21.58 | 4,071,867 |
| 2016-07-26 | $28.42 | $28.66 | $28.24 | $28.37 | $21.40 | 3,993,055 |
| 2016-07-25 | $28.31 | $28.55 | $28.26 | $28.41 | $21.43 | 3,370,303 |
| 2016-07-22 | $28.11 | $28.49 | $28.04 | $28.45 | $21.46 | 3,587,456 |
| 2016-07-21 | $28.00 | $28.19 | $27.96 | $28.11 | $21.21 | 2,984,705 |
| 2016-07-20 | $27.84 | $28.11 | $27.54 | $28.01 | $21.13 | 4,118,573 |
| 2016-07-19 | $27.41 | $27.75 | $27.07 | $27.60 | $20.82 | 2,674,470 |
| 2016-07-18 | $27.55 | $27.83 | $27.43 | $27.68 | $20.88 | 2,759,474 |
| 2016-07-15 | $27.35 | $27.54 | $27.16 | $27.42 | $20.69 | 3,314,807 |
| 2016-07-14 | $27.48 | $27.62 | $26.95 | $27.16 | $20.49 | 5,162,366 |
| 2016-07-13 | $26.86 | $26.90 | $26.44 | $26.68 | $20.13 | 4,238,231 |
| 2016-07-12 | $26.40 | $27.00 | $26.28 | $26.86 | $20.26 | 6,744,595 |
| 2016-07-11 | $25.94 | $26.12 | $25.63 | $25.82 | $19.48 | 4,797,293 |
| 2016-07-08 | $25.71 | $25.90 | $25.49 | $25.63 | $19.34 | 5,498,274 |
| 2016-07-07 | $24.97 | $25.42 | $24.82 | $25.16 | $18.98 | 4,623,607 |
| 2016-07-06 | $24.51 | $25.05 | $24.34 | $24.99 | $18.85 | 4,403,255 |
| 2016-07-05 | $24.94 | $24.98 | $24.48 | $24.77 | $18.69 | 4,958,440 |
| 2016-07-01 | $25.48 | $26.01 | $25.26 | $25.33 | $19.11 | 4,681,605 |
| 2016-06-30 | $25.00 | $25.54 | $24.76 | $25.54 | $19.27 | 8,218,470 |
| 2016-06-29 | $24.44 | $24.86 | $24.22 | $24.85 | $18.75 | 6,766,525 |
| 2016-06-28 | $23.77 | $24.18 | $23.49 | $23.99 | $18.10 | 10,607,110 |
| 2016-06-27 | $24.97 | $24.97 | $23.02 | $23.16 | $17.47 | 10,717,555 |
| 2016-06-24 | $27.45 | $27.50 | $25.55 | $25.57 | $19.29 | 13,758,519 |
| 2016-06-23 | $29.28 | $29.64 | $29.25 | $29.62 | $22.35 | 3,043,204 |
| 2016-06-22 | $28.80 | $29.15 | $28.70 | $28.77 | $21.70 | 3,621,701 |
| 2016-06-21 | $28.73 | $28.85 | $28.51 | $28.65 | $21.61 | 4,109,077 |
| 2016-06-20 | $28.44 | $28.82 | $28.44 | $28.63 | $21.60 | 7,407,030 |
| 2016-06-17 | $27.57 | $28.06 | $27.49 | $27.73 | $20.92 | 8,511,496 |
| 2016-06-16 | $27.04 | $27.54 | $26.82 | $27.51 | $20.75 | 4,305,107 |
| 2016-06-15 | $27.58 | $28.02 | $27.36 | $27.40 | $20.67 | 4,708,450 |
| 2016-06-14 | $27.82 | $28.05 | $27.23 | $27.40 | $20.67 | 4,759,492 |
| 2016-06-13 | $28.20 | $28.71 | $27.91 | $27.95 | $21.09 | 6,005,947 |
| 2016-06-10 | $28.60 | $28.66 | $28.29 | $28.42 | $21.44 | 4,298,159 |
| 2016-06-09 | $29.35 | $29.35 | $28.71 | $29.07 | $21.93 | 5,232,422 |
| 2016-06-08 | $29.84 | $30.13 | $29.54 | $29.59 | $22.32 | 6,012,284 |
| 2016-06-07 | $30.65 | $30.70 | $29.84 | $29.85 | $22.52 | 5,261,566 |
| 2016-06-06 | $30.49 | $30.87 | $30.36 | $30.61 | $23.09 | 6,585,285 |
| 2016-06-03 | $30.40 | $30.55 | $30.01 | $30.41 | $22.94 | 5,252,854 |
| 2016-06-02 | $31.00 | $31.00 | $30.56 | $30.83 | $23.26 | 2,800,729 |
| 2016-06-01 | $31.06 | $31.40 | $30.65 | $31.31 | $23.62 | 2,468,663 |
| 2016-05-31 | $31.56 | $31.67 | $31.19 | $31.40 | $23.69 | 3,503,794 |
| 2016-05-27 | $31.17 | $31.56 | $31.00 | $31.45 | $23.73 | 2,535,765 |
| 2016-05-26 | $31.34 | $31.40 | $31.07 | $31.10 | $23.46 | 3,212,046 |
| 2016-05-25 | $30.98 | $31.43 | $30.89 | $31.37 | $23.67 | 4,559,788 |
| 2016-05-24 | $30.07 | $30.86 | $30.03 | $30.73 | $23.18 | 4,962,852 |
| 2016-05-23 | $29.42 | $29.96 | $29.42 | $29.87 | $22.53 | 4,309,371 |
| 2016-05-20 | $29.04 | $29.62 | $28.96 | $29.54 | $22.28 | 5,756,587 |
| 2016-05-19 | $28.67 | $29.00 | $28.38 | $28.79 | $21.72 | 4,261,474 |
| 2016-05-18 | $28.41 | $28.99 | $28.35 | $28.99 | $21.87 | 5,730,811 |
| 2016-05-17 | $28.35 | $28.81 | $28.08 | $28.41 | $21.43 | 5,230,794 |
| 2016-05-16 | $28.44 | $28.69 | $28.27 | $28.45 | $21.46 | 5,191,369 |
| 2016-05-13 | $28.97 | $29.41 | $28.35 | $28.38 | $21.41 | 3,403,841 |
| 2016-05-12 | $29.33 | $29.56 | $28.89 | $29.06 | $21.92 | 2,679,753 |
| 2016-05-11 | $29.45 | $29.65 | $29.02 | $29.05 | $21.92 | 3,562,345 |
| 2016-05-10 | $29.73 | $30.06 | $29.68 | $29.99 | $22.41 | 2,768,399 |
| 2016-05-09 | $29.65 | $29.79 | $29.43 | $29.54 | $22.07 | 2,314,923 |
| 2016-05-06 | $29.28 | $29.70 | $29.08 | $29.66 | $22.16 | 2,937,560 |
| 2016-05-05 | $29.81 | $29.99 | $29.36 | $29.47 | $22.02 | 3,499,701 |
| 2016-05-04 | $29.81 | $30.04 | $29.49 | $29.72 | $22.21 | 2,746,451 |
| 2016-05-03 | $30.61 | $30.61 | $29.64 | $30.13 | $22.51 | 5,328,066 |
| 2016-05-02 | $30.83 | $31.43 | $30.68 | $31.06 | $23.21 | 3,829,739 |
| 2016-04-29 | $31.16 | $31.35 | $30.51 | $31.01 | $23.17 | 3,881,963 |
| 2016-04-28 | $31.91 | $32.12 | $31.33 | $31.49 | $23.53 | 5,301,508 |
| 2016-04-27 | $32.31 | $32.86 | $32.23 | $32.73 | $24.46 | 3,289,529 |
| 2016-04-26 | $32.04 | $32.45 | $31.82 | $32.43 | $24.23 | 2,610,416 |
| 2016-04-25 | $32.17 | $32.34 | $31.68 | $31.82 | $23.78 | 3,400,403 |
| 2016-04-22 | $32.40 | $32.70 | $32.14 | $32.36 | $24.18 | 2,330,170 |
| 2016-04-21 | $32.35 | $32.58 | $32.04 | $32.31 | $24.14 | 3,097,628 |
| 2016-04-20 | $31.92 | $32.51 | $31.77 | $32.38 | $24.19 | 2,848,600 |
| 2016-04-19 | $31.71 | $31.99 | $31.55 | $31.79 | $23.75 | 2,045,012 |
| 2016-04-18 | $31.07 | $31.66 | $30.99 | $31.53 | $23.56 | 2,792,740 |
| 2016-04-15 | $31.29 | $31.38 | $31.07 | $31.24 | $23.34 | 2,291,965 |
| 2016-04-14 | $31.19 | $31.55 | $30.98 | $31.31 | $23.39 | 2,388,849 |
| 2016-04-13 | $30.58 | $31.22 | $30.52 | $31.22 | $23.33 | 3,525,594 |
| 2016-04-12 | $29.84 | $30.23 | $29.51 | $30.08 | $22.48 | 4,574,143 |
| 2016-04-11 | $29.88 | $30.18 | $29.59 | $29.62 | $22.13 | 4,317,046 |
| 2016-04-08 | $29.96 | $30.08 | $29.51 | $29.60 | $22.12 | 3,787,291 |
| 2016-04-07 | $30.43 | $30.84 | $29.50 | $29.60 | $22.12 | 6,159,416 |
| 2016-04-06 | $30.54 | $31.13 | $30.49 | $30.76 | $22.98 | 3,341,459 |
| 2016-04-05 | $30.47 | $30.86 | $30.18 | $30.69 | $22.93 | 4,782,510 |
| 2016-04-04 | $31.34 | $31.56 | $30.99 | $31.09 | $23.23 | 4,568,042 |
| 2016-04-01 | $30.49 | $31.46 | $30.39 | $31.38 | $23.45 | 4,467,407 |
| 2016-03-31 | $31.19 | $31.41 | $30.49 | $30.77 | $22.99 | 7,780,859 |
| 2016-03-30 | $31.22 | $31.55 | $31.03 | $31.26 | $23.36 | 3,257,180 |
| 2016-03-29 | $30.25 | $30.93 | $29.93 | $30.87 | $23.07 | 2,288,810 |
| 2016-03-28 | $30.33 | $30.64 | $30.07 | $30.49 | $22.78 | 1,709,994 |
| 2016-03-24 | $30.02 | $30.34 | $29.82 | $30.33 | $22.66 | 2,046,969 |
| 2016-03-23 | $30.82 | $30.82 | $30.19 | $30.40 | $22.71 | 3,100,676 |
| 2016-03-22 | $30.60 | $30.98 | $30.37 | $30.82 | $23.03 | 2,354,183 |
| 2016-03-21 | $31.07 | $31.14 | $30.68 | $30.97 | $23.14 | 2,673,059 |
| 2016-03-18 | $31.12 | $31.46 | $30.62 | $31.01 | $23.17 | 8,770,948 |
| 2016-03-17 | $30.12 | $31.17 | $30.11 | $30.92 | $23.10 | 3,758,035 |
| 2016-03-16 | $29.41 | $30.25 | $29.27 | $30.13 | $22.51 | 3,594,121 |
| 2016-03-15 | $29.62 | $29.71 | $29.15 | $29.60 | $22.12 | 3,047,463 |
| 2016-03-14 | $29.74 | $30.09 | $29.54 | $29.96 | $22.39 | 4,225,762 |
| 2016-03-11 | $29.12 | $30.08 | $28.86 | $30.00 | $22.42 | 4,970,197 |
| 2016-03-10 | $28.49 | $28.61 | $27.68 | $28.33 | $21.17 | 4,979,455 |
| 2016-03-09 | $28.48 | $28.50 | $27.67 | $28.19 | $21.06 | 3,549,625 |
| 2016-03-08 | $28.66 | $28.82 | $28.09 | $28.20 | $21.07 | 3,098,363 |
| 2016-03-07 | $28.75 | $29.21 | $28.60 | $29.01 | $21.68 | 2,980,590 |
| 2016-03-04 | $28.75 | $29.39 | $28.46 | $29.09 | $21.74 | 4,655,904 |
| 2016-03-03 | $28.20 | $28.65 | $28.10 | $28.60 | $21.37 | 3,506,936 |
| 2016-03-02 | $27.95 | $28.23 | $27.73 | $28.22 | $21.09 | 4,456,226 |
| 2016-03-01 | $27.07 | $27.88 | $26.99 | $27.88 | $20.83 | 5,321,346 |
| 2016-02-29 | $26.96 | $27.21 | $26.70 | $26.74 | $19.98 | 3,377,473 |
| 2016-02-26 | $27.17 | $27.46 | $26.96 | $27.10 | $20.25 | 3,336,056 |
| 2016-02-25 | $26.23 | $26.91 | $26.04 | $26.88 | $20.08 | 4,099,042 |
| 2016-02-24 | $25.95 | $26.22 | $25.31 | $26.17 | $19.55 | 3,047,640 |
| 2016-02-23 | $27.10 | $27.16 | $26.20 | $26.34 | $19.68 | 3,847,330 |
| 2016-02-22 | $26.79 | $27.29 | $26.67 | $27.18 | $20.31 | 3,987,620 |
| 2016-02-19 | $26.75 | $26.89 | $26.10 | $26.30 | $19.65 | 5,984,159 |
| 2016-02-18 | $27.44 | $27.49 | $26.79 | $27.04 | $20.20 | 4,279,222 |
| 2016-02-17 | $27.20 | $27.72 | $27.03 | $27.45 | $20.51 | 3,539,809 |
| 2016-02-16 | $26.80 | $27.00 | $26.41 | $26.70 | $19.95 | 4,540,828 |
| 2016-02-12 | $26.20 | $26.83 | $25.46 | $26.50 | $19.60 | 4,910,128 |
| 2016-02-11 | $25.40 | $25.60 | $24.90 | $25.38 | $18.77 | 6,561,183 |
| 2016-02-10 | $25.89 | $26.73 | $25.76 | $26.31 | $19.46 | 6,798,415 |
| 2016-02-09 | $25.03 | $25.94 | $24.92 | $25.65 | $18.97 | 5,585,846 |
| 2016-02-08 | $26.42 | $26.42 | $25.43 | $25.78 | $19.07 | 5,946,370 |
| 2016-02-05 | $27.97 | $28.27 | $26.93 | $27.08 | $20.03 | 6,477,296 |
| 2016-02-04 | $27.57 | $28.51 | $27.49 | $27.96 | $20.68 | 5,245,789 |
| 2016-02-03 | $28.03 | $28.11 | $26.75 | $27.57 | $20.39 | 8,697,551 |
| 2016-02-02 | $28.40 | $28.40 | $27.63 | $27.79 | $20.56 | 5,401,420 |
| 2016-02-01 | $29.68 | $29.69 | $28.81 | $29.12 | $21.54 | 5,087,193 |
| 2016-01-29 | $28.87 | $30.02 | $28.75 | $29.93 | $22.14 | 7,523,683 |
| 2016-01-28 | $29.27 | $29.85 | $28.28 | $28.55 | $21.12 | 6,279,958 |
| 2016-01-27 | $29.13 | $29.88 | $28.76 | $28.98 | $21.44 | 5,149,282 |
| 2016-01-26 | $28.77 | $29.28 | $28.76 | $29.18 | $21.58 | 3,815,229 |
| 2016-01-25 | $29.27 | $29.35 | $28.53 | $28.65 | $21.19 | 5,248,852 |
| 2016-01-22 | $28.96 | $29.54 | $28.89 | $29.48 | $21.81 | 4,155,949 |
| 2016-01-21 | $28.48 | $29.00 | $28.10 | $28.43 | $21.03 | 3,936,472 |
| 2016-01-20 | $28.20 | $28.54 | $27.36 | $28.21 | $20.87 | 5,576,038 |
| 2016-01-19 | $29.13 | $29.30 | $28.53 | $28.82 | $21.32 | 3,336,296 |
| 2016-01-15 | $28.57 | $29.25 | $28.34 | $28.76 | $21.27 | 4,479,589 |
| 2016-01-14 | $29.16 | $29.96 | $28.38 | $29.63 | $21.92 | 3,891,915 |
| 2016-01-13 | $30.01 | $30.12 | $28.88 | $29.09 | $21.52 | 6,488,579 |
| 2016-01-12 | $30.25 | $30.38 | $29.20 | $29.80 | $22.04 | 4,515,214 |
| 2016-01-11 | $30.23 | $30.31 | $29.27 | $29.93 | $22.14 | 5,870,140 |
| 2016-01-08 | $31.78 | $31.83 | $30.06 | $30.13 | $22.29 | 5,357,376 |
| 2016-01-07 | $31.51 | $31.89 | $31.32 | $31.51 | $23.31 | 6,252,232 |
| 2016-01-06 | $32.28 | $32.78 | $32.18 | $32.53 | $24.06 | 5,198,781 |
| 2016-01-05 | $33.34 | $33.54 | $32.68 | $33.10 | $24.48 | 4,698,739 |
| 2016-01-04 | $32.59 | $33.21 | $32.37 | $33.19 | $24.55 | 7,028,560 |
| 2015-12-31 | $33.13 | $33.69 | $33.06 | $33.48 | $24.77 | 3,688,748 |
| 2015-12-30 | $33.36 | $33.78 | $33.27 | $33.38 | $24.69 | 2,735,074 |
| 2015-12-29 | $33.21 | $33.61 | $33.17 | $33.57 | $24.83 | 3,070,447 |
| 2015-12-28 | $32.75 | $33.00 | $32.58 | $32.96 | $24.38 | 2,162,476 |
| 2015-12-24 | $33.07 | $33.19 | $32.73 | $32.92 | $24.35 | 1,728,108 |
| 2015-12-23 | $32.01 | $33.22 | $31.94 | $33.12 | $24.50 | 4,146,272 |
| 2015-12-22 | $31.78 | $31.99 | $31.31 | $31.73 | $23.47 | 2,925,697 |
| 2015-12-21 | $31.05 | $31.66 | $30.94 | $31.65 | $23.41 | 3,504,237 |
| 2015-12-18 | $31.00 | $31.05 | $30.68 | $30.74 | $22.74 | 6,361,690 |
| 2015-12-17 | $32.09 | $32.12 | $31.16 | $31.19 | $23.07 | 3,060,987 |
| 2015-12-16 | $31.68 | $31.96 | $31.05 | $31.90 | $23.60 | 4,141,565 |
| 2015-12-15 | $30.77 | $31.44 | $30.50 | $31.34 | $23.18 | 5,530,208 |
| 2015-12-14 | $31.45 | $31.67 | $30.12 | $30.39 | $22.48 | 6,085,734 |
| 2015-12-11 | $32.24 | $32.50 | $31.39 | $31.42 | $23.24 | 8,226,075 |
| 2015-12-10 | $32.51 | $33.19 | $32.26 | $32.79 | $24.26 | 3,816,816 |
| 2015-12-09 | $32.68 | $33.28 | $32.26 | $32.37 | $23.94 | 3,779,721 |
| 2015-12-08 | $33.08 | $33.16 | $32.70 | $32.85 | $24.30 | 3,409,914 |
| 2015-12-07 | $33.75 | $33.77 | $33.33 | $33.56 | $24.82 | 2,276,920 |
| 2015-12-04 | $33.31 | $34.02 | $33.07 | $33.83 | $25.02 | 2,832,111 |
| 2015-12-03 | $33.78 | $35.00 | $33.02 | $33.17 | $24.54 | 2,932,693 |
| 2015-12-02 | $33.97 | $34.10 | $33.47 | $33.61 | $24.86 | 2,584,833 |
| 2015-12-01 | $33.86 | $34.22 | $33.56 | $33.90 | $25.08 | 3,002,901 |
| 2015-11-30 | $33.65 | $33.85 | $33.49 | $33.69 | $24.92 | 2,611,867 |
| 2015-11-27 | $33.57 | $33.64 | $33.22 | $33.60 | $24.85 | 981,672 |
| 2015-11-25 | $33.28 | $33.79 | $33.24 | $33.59 | $24.85 | 2,529,473 |
| 2015-11-24 | $32.83 | $33.33 | $32.72 | $33.19 | $24.55 | 2,757,222 |
| 2015-11-23 | $33.20 | $33.66 | $33.03 | $33.08 | $24.47 | 2,997,121 |
| 2015-11-20 | $33.39 | $33.64 | $33.06 | $33.20 | $24.56 | 2,329,249 |
| 2015-11-19 | $33.06 | $33.43 | $33.05 | $33.19 | $24.55 | 2,507,529 |
| 2015-11-18 | $32.34 | $33.09 | $32.26 | $33.06 | $24.46 | 2,593,777 |
| 2015-11-17 | $32.21 | $32.58 | $32.02 | $32.16 | $23.79 | 2,669,292 |
| 2015-11-16 | $31.64 | $32.21 | $31.48 | $32.18 | $23.80 | 2,995,896 |
| 2015-11-13 | $32.19 | $32.39 | $31.65 | $31.72 | $23.46 | 2,863,764 |
| 2015-11-12 | $32.99 | $33.10 | $32.46 | $32.48 | $23.82 | 3,302,893 |
| 2015-11-11 | $33.50 | $33.62 | $33.15 | $33.31 | $24.43 | 3,408,844 |
| 2015-11-10 | $33.30 | $33.59 | $32.65 | $32.97 | $24.18 | 4,144,995 |
| 2015-11-09 | $34.16 | $34.27 | $33.31 | $33.44 | $24.53 | 4,425,372 |
| 2015-11-06 | $34.25 | $34.40 | $33.71 | $34.10 | $25.01 | 3,479,172 |
| 2015-11-05 | $33.60 | $34.00 | $33.48 | $33.89 | $24.86 | 2,670,401 |
| 2015-11-04 | $33.72 | $33.82 | $33.38 | $33.54 | $24.60 | 2,796,711 |
| 2015-11-03 | $33.30 | $33.96 | $33.23 | $33.67 | $24.70 | 3,914,629 |
| 2015-11-02 | $33.32 | $33.62 | $33.11 | $33.46 | $24.54 | 3,993,755 |
| 2015-10-30 | $33.50 | $33.80 | $32.98 | $33.17 | $24.33 | 4,961,386 |
| 2015-10-29 | $34.18 | $34.49 | $32.61 | $33.49 | $24.56 | 6,731,245 |
| 2015-10-28 | $33.26 | $34.39 | $33.08 | $34.35 | $25.19 | 5,278,760 |
| 2015-10-27 | $33.46 | $33.55 | $33.04 | $33.27 | $24.40 | 2,584,440 |
| 2015-10-26 | $33.84 | $33.89 | $33.50 | $33.71 | $24.73 | 2,704,393 |
| 2015-10-23 | $33.37 | $33.97 | $33.24 | $33.90 | $24.86 | 4,400,378 |
| 2015-10-22 | $31.62 | $33.09 | $31.62 | $32.98 | $24.19 | 4,817,385 |
| 2015-10-21 | $32.00 | $32.05 | $31.42 | $31.46 | $23.08 | 1,793,234 |
| 2015-10-20 | $31.57 | $31.95 | $31.51 | $31.90 | $23.40 | 3,743,874 |
| 2015-10-19 | $32.26 | $32.29 | $31.66 | $31.75 | $23.29 | 2,821,607 |
| 2015-10-16 | $32.06 | $32.52 | $31.84 | $32.40 | $23.76 | 3,159,614 |
| 2015-10-15 | $31.33 | $32.02 | $31.13 | $32.00 | $23.47 | 3,563,625 |
| 2015-10-14 | $31.50 | $31.80 | $31.04 | $31.12 | $22.83 | 4,318,525 |
| 2015-10-13 | $32.55 | $32.58 | $31.42 | $31.46 | $23.08 | 5,733,809 |
| 2015-10-12 | $32.82 | $32.92 | $32.44 | $32.63 | $23.93 | 1,743,419 |
| 2015-10-09 | $33.17 | $33.33 | $32.75 | $32.88 | $24.12 | 2,580,816 |
| 2015-10-08 | $32.84 | $33.17 | $31.89 | $33.14 | $24.31 | 2,438,504 |
| 2015-10-07 | $32.73 | $33.22 | $32.57 | $33.00 | $24.20 | 2,698,920 |
| 2015-10-06 | $32.41 | $32.57 | $32.19 | $32.50 | $23.84 | 3,536,209 |
| 2015-10-05 | $31.89 | $32.61 | $31.89 | $32.50 | $23.84 | 3,732,912 |
| 2015-10-02 | $30.72 | $31.55 | $30.21 | $31.55 | $23.14 | 3,560,018 |
| 2015-10-01 | $31.27 | $31.58 | $30.87 | $31.48 | $23.09 | 3,716,996 |
| 2015-09-30 | $31.11 | $31.38 | $30.79 | $31.23 | $22.91 | 6,652,343 |
| 2015-09-29 | $31.34 | $31.34 | $30.65 | $30.82 | $22.61 | 4,239,295 |
| 2015-09-28 | $31.68 | $31.86 | $30.81 | $30.92 | $22.68 | 3,412,042 |
| 2015-09-25 | $32.37 | $32.55 | $31.90 | $32.02 | $23.49 | 3,157,384 |
| 2015-09-24 | $31.59 | $32.08 | $31.32 | $31.95 | $23.43 | 3,839,374 |
| 2015-09-23 | $32.20 | $32.26 | $31.59 | $31.89 | $23.39 | 2,561,158 |
| 2015-09-22 | $32.28 | $32.45 | $31.81 | $32.08 | $23.53 | 2,707,160 |
| 2015-09-21 | $32.93 | $33.17 | $32.64 | $32.85 | $24.09 | 2,568,628 |
| 2015-09-18 | $32.31 | $33.05 | $32.02 | $32.49 | $23.83 | 4,127,862 |
| 2015-09-17 | $33.63 | $34.19 | $33.38 | $33.47 | $24.55 | 3,866,409 |
| 2015-09-16 | $33.26 | $33.78 | $33.00 | $33.71 | $24.73 | 3,086,686 |
| 2015-09-15 | $32.67 | $33.45 | $32.57 | $33.26 | $24.40 | 3,240,711 |
| 2015-09-14 | $32.87 | $32.93 | $32.58 | $32.66 | $23.96 | 2,674,385 |
| 2015-09-11 | $32.53 | $32.89 | $32.43 | $32.88 | $24.12 | 2,605,595 |
| 2015-09-10 | $32.35 | $33.02 | $32.28 | $32.74 | $24.01 | 3,514,361 |
| 2015-09-09 | $33.35 | $33.69 | $32.44 | $32.53 | $23.86 | 4,323,993 |
| 2015-09-08 | $32.70 | $32.97 | $32.24 | $32.92 | $24.15 | 4,327,680 |
| 2015-09-04 | $32.42 | $32.51 | $31.77 | $31.95 | $23.43 | 5,043,568 |
| 2015-09-03 | $32.85 | $33.39 | $32.79 | $32.90 | $24.13 | 4,821,922 |
| 2015-09-02 | $33.49 | $33.64 | $32.58 | $32.96 | $24.18 | 3,129,431 |
| 2015-09-01 | $33.18 | $33.44 | $32.67 | $32.91 | $24.14 | 4,675,675 |
Invesco Ltd (IVZ) News Headlines
.jpg)
.jpg)
Wall Street’s Blockchain Bosses Call for New Rules, Expertise in 2025
None
bloomberg.com March 18, 2025.jpg)
Recent Invesco Ltd (IVZ) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Invesco Ltd (IVZ) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |