Keycorp (KEY) Exchange: NYSE
Data as of April 24, 2024
$14.61 ($-0.11) -0.75%
Keycorp - Daily Information
Click for more stock information on Keycorp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $14.47 |
| Previous Close | $14.61 |
| High | $14.62 |
| Low | $14.37 |
| Adjusted Open | $14.47 |
| Previous Adjusted Close | $14.61 |
| Adjusted High | $14.62 |
| Adjusted Low | $14.37 |
About Keycorp (KEY)
Keycorp is a US-based financial services company that has been in business since 1994. The company engages in commercial lending, banking, and asset management for businesses and consumers. Headquartered in Cleveland, Ohio, KeyCorp operates in 36 states with nearly 1500 ATMâs and more than 1000 branches. The company has grown to over 19,000 employees, boasting a total market capitalization of over $20 billion, making it 45th on the Fortune 500 list. KeyCorp has operations in investment banking, commercial banking, and asset management. Its investment banking business deals with corporate clients, governments, pension funds, and institutional investors. Meanwhile, its commercial bank offers services such as commercial lending and payment solutions. Lastly, its asset management business specializes in wealth services such as retirement and investment planning. KeyCorp has numerous subsidiaries and business lines, such as Key Private Bank, Key Investment Services (KIS), and Key Capital Corporation. KeyCorp has focused its efforts on expanding its mobile and digital offerings to customers. It is aiming to reach a wider customer base by providing an intuitive mobile app, as well as its Edge app that provides an all-in-one banking experience. The company has also been making strides to improve its customer service by offering rewards, such as discounts on various products and services, to customers who use their debit and credit cards through KeyCorpâs reward program.
Invest in Keycorp (KEY)
Historical Stock Data for Keycorp (KEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $14.47 | $14.62 | $14.37 | $14.61 | $14.61 | 12,746,778 |
| 2024-04-11 | $14.92 | $14.92 | $14.33 | $14.72 | $14.72 | 13,274,863 |
| 2024-04-10 | $15.18 | $15.18 | $14.68 | $14.84 | $14.84 | 15,203,188 |
| 2024-04-09 | $15.50 | $15.55 | $15.25 | $15.53 | $15.53 | 9,556,310 |
| 2024-04-08 | $15.21 | $15.51 | $15.14 | $15.45 | $15.45 | 8,253,896 |
| 2024-04-05 | $14.99 | $15.21 | $14.90 | $15.06 | $15.06 | 11,253,691 |
| 2024-04-04 | $15.53 | $15.62 | $15.01 | $15.08 | $15.08 | 10,365,489 |
| 2024-04-03 | $15.25 | $15.46 | $15.19 | $15.24 | $15.24 | 7,940,480 |
| 2024-04-02 | $15.33 | $15.47 | $15.16 | $15.26 | $15.26 | 9,387,399 |
| 2024-04-01 | $15.81 | $15.85 | $15.49 | $15.49 | $15.49 | 8,022,638 |
| 2024-03-28 | $15.64 | $15.86 | $15.64 | $15.81 | $15.81 | 10,560,988 |
| 2024-03-27 | $15.18 | $15.65 | $15.16 | $15.64 | $15.64 | 10,987,588 |
| 2024-03-26 | $15.30 | $15.32 | $14.99 | $15.06 | $15.06 | 9,889,740 |
| 2024-03-25 | $15.11 | $15.32 | $15.07 | $15.19 | $15.19 | 7,131,135 |
| 2024-03-22 | $15.44 | $15.54 | $15.02 | $15.03 | $15.03 | 8,422,525 |
| 2024-03-21 | $15.16 | $15.50 | $15.15 | $15.36 | $15.36 | 12,163,363 |
| 2024-03-20 | $14.38 | $15.12 | $14.34 | $15.04 | $15.04 | 9,810,855 |
| 2024-03-19 | $14.35 | $14.52 | $14.30 | $14.49 | $14.49 | 9,561,733 |
| 2024-03-18 | $14.48 | $14.51 | $14.24 | $14.44 | $14.44 | 8,196,372 |
| 2024-03-15 | $14.22 | $14.70 | $14.22 | $14.48 | $14.48 | 31,490,969 |
| 2024-03-14 | $14.75 | $14.94 | $14.31 | $14.42 | $14.42 | 13,969,605 |
| 2024-03-13 | $14.85 | $15.09 | $14.84 | $14.93 | $14.93 | 11,962,309 |
| 2024-03-12 | $14.94 | $15.03 | $14.74 | $14.81 | $14.81 | 12,583,808 |
| 2024-03-11 | $14.87 | $14.99 | $14.74 | $14.92 | $14.92 | 13,778,585 |
| 2024-03-08 | $15.20 | $15.24 | $14.91 | $14.92 | $14.92 | 13,528,844 |
| 2024-03-07 | $15.17 | $15.29 | $14.88 | $14.97 | $14.97 | 16,711,448 |
| 2024-03-06 | $14.94 | $15.21 | $14.62 | $14.99 | $14.99 | 17,852,684 |
| 2024-03-05 | $14.47 | $15.18 | $14.47 | $15.02 | $15.02 | 19,880,612 |
| 2024-03-04 | $14.48 | $14.79 | $14.37 | $14.58 | $14.58 | 18,566,210 |
| 2024-03-01 | $14.19 | $14.26 | $13.85 | $14.19 | $14.19 | 13,605,627 |
| 2024-02-29 | $14.16 | $14.47 | $14.08 | $14.27 | $14.27 | 15,456,662 |
| 2024-02-28 | $13.98 | $14.19 | $13.90 | $13.92 | $13.92 | 10,548,219 |
| 2024-02-27 | $13.83 | $14.18 | $13.81 | $14.14 | $14.14 | 12,903,338 |
| 2024-02-26 | $13.95 | $14.18 | $13.67 | $13.68 | $13.68 | 18,307,032 |
| 2024-02-23 | $14.33 | $14.42 | $14.21 | $14.26 | $14.05 | 10,685,625 |
| 2024-02-22 | $14.32 | $14.67 | $14.22 | $14.35 | $14.14 | 15,507,352 |
| 2024-02-21 | $14.10 | $14.36 | $13.94 | $14.26 | $14.05 | 18,957,300 |
| 2024-02-20 | $13.85 | $14.34 | $13.85 | $14.19 | $13.98 | 22,490,891 |
| 2024-02-16 | $14.01 | $14.19 | $13.90 | $14.07 | $13.86 | 15,552,103 |
| 2024-02-15 | $14.00 | $14.33 | $13.94 | $14.20 | $13.99 | 13,806,002 |
| 2024-02-14 | $13.71 | $13.92 | $13.51 | $13.86 | $13.66 | 16,183,881 |
| 2024-02-13 | $13.70 | $13.75 | $13.25 | $13.53 | $13.33 | 22,765,537 |
| 2024-02-12 | $13.90 | $14.37 | $13.90 | $14.13 | $13.92 | 18,782,407 |
| 2024-02-09 | $13.93 | $13.97 | $13.64 | $13.89 | $13.68 | 13,300,070 |
| 2024-02-08 | $13.78 | $13.97 | $13.57 | $13.87 | $13.67 | 11,566,225 |
| 2024-02-07 | $13.97 | $14.02 | $13.43 | $13.90 | $13.69 | 19,449,964 |
| 2024-02-06 | $14.18 | $14.46 | $13.76 | $13.90 | $13.69 | 24,930,097 |
| 2024-02-05 | $14.20 | $14.38 | $14.08 | $14.22 | $14.01 | 17,498,021 |
| 2024-02-02 | $13.90 | $14.46 | $13.81 | $14.37 | $14.37 | 17,466,716 |
| 2024-02-01 | $14.55 | $14.64 | $13.54 | $14.17 | $14.17 | 42,358,979 |
| 2024-01-31 | $14.52 | $14.99 | $14.50 | $14.53 | $14.53 | 33,638,788 |
| 2024-01-30 | $14.85 | $15.01 | $14.76 | $15.00 | $15.00 | 13,178,717 |
| 2024-01-29 | $14.64 | $14.89 | $14.57 | $14.87 | $14.87 | 10,141,347 |
| 2024-01-26 | $14.64 | $14.77 | $14.52 | $14.67 | $14.67 | 17,847,644 |
| 2024-01-25 | $14.65 | $14.74 | $14.29 | $14.54 | $14.54 | 13,716,853 |
| 2024-01-24 | $14.60 | $14.77 | $14.39 | $14.44 | $14.44 | 17,610,284 |
| 2024-01-23 | $14.24 | $14.49 | $14.18 | $14.41 | $14.41 | 17,059,973 |
| 2024-01-22 | $14.01 | $14.30 | $13.95 | $14.20 | $14.20 | 17,508,262 |
| 2024-01-19 | $13.23 | $14.00 | $13.13 | $13.94 | $13.94 | 26,875,567 |
| 2024-01-18 | $13.45 | $13.79 | $12.94 | $13.20 | $13.20 | 38,124,586 |
| 2024-01-17 | $13.67 | $14.04 | $13.59 | $13.84 | $13.84 | 25,133,781 |
| 2024-01-16 | $13.93 | $14.01 | $13.71 | $13.92 | $13.92 | 17,038,567 |
| 2024-01-12 | $14.45 | $14.48 | $13.92 | $14.20 | $14.20 | 19,341,694 |
| 2024-01-11 | $14.35 | $14.42 | $13.96 | $14.39 | $14.39 | 16,836,270 |
| 2024-01-10 | $14.54 | $14.57 | $14.28 | $14.46 | $14.46 | 14,276,468 |
| 2024-01-09 | $14.64 | $14.68 | $14.48 | $14.59 | $14.59 | 15,962,913 |
| 2024-01-08 | $14.54 | $14.73 | $14.39 | $14.70 | $14.70 | 12,765,400 |
| 2024-01-05 | $14.34 | $14.91 | $14.26 | $14.64 | $14.64 | 22,165,449 |
| 2024-01-04 | $14.20 | $14.50 | $14.12 | $14.33 | $14.33 | 17,921,141 |
| 2024-01-03 | $14.36 | $14.45 | $14.08 | $14.18 | $14.18 | 16,527,038 |
| 2024-01-02 | $14.30 | $14.79 | $14.23 | $14.61 | $14.61 | 15,425,607 |
| 2023-12-29 | $14.53 | $14.55 | $14.34 | $14.40 | $14.40 | 10,085,709 |
| 2023-12-28 | $14.41 | $14.57 | $14.40 | $14.54 | $14.54 | 7,031,688 |
| 2023-12-27 | $14.43 | $14.58 | $14.29 | $14.52 | $14.52 | 7,028,885 |
| 2023-12-26 | $14.33 | $14.51 | $14.20 | $14.45 | $14.45 | 5,445,411 |
| 2023-12-22 | $14.37 | $14.51 | $14.20 | $14.29 | $14.29 | 7,005,275 |
| 2023-12-21 | $14.27 | $14.39 | $14.15 | $14.28 | $14.28 | 12,396,192 |
| 2023-12-20 | $14.40 | $14.54 | $14.07 | $14.08 | $14.08 | 18,190,270 |
| 2023-12-19 | $14.15 | $14.41 | $14.04 | $14.36 | $14.36 | 15,321,572 |
| 2023-12-18 | $14.44 | $14.46 | $14.10 | $14.11 | $14.11 | 14,594,743 |
| 2023-12-15 | $14.66 | $14.80 | $14.27 | $14.32 | $14.32 | 25,897,081 |
| 2023-12-14 | $14.52 | $14.88 | $14.36 | $14.77 | $14.77 | 30,756,849 |
| 2023-12-13 | $13.02 | $14.00 | $12.94 | $13.96 | $13.96 | 19,030,473 |
| 2023-12-12 | $13.12 | $13.18 | $12.95 | $13.02 | $13.02 | 10,495,800 |
| 2023-12-11 | $13.25 | $13.29 | $13.11 | $13.17 | $13.17 | 8,685,100 |
| 2023-12-08 | $13.08 | $13.35 | $13.05 | $13.26 | $13.26 | 13,680,607 |
| 2023-12-07 | $13.03 | $13.30 | $12.95 | $13.11 | $13.11 | 13,726,984 |
| 2023-12-06 | $13.02 | $13.42 | $12.96 | $12.96 | $12.96 | 10,758,747 |
| 2023-12-05 | $13.25 | $13.25 | $12.76 | $12.94 | $12.94 | 21,383,324 |
| 2023-12-04 | $13.05 | $13.51 | $13.00 | $13.44 | $13.44 | 21,502,824 |
| 2023-12-01 | $12.26 | $13.28 | $12.22 | $13.22 | $13.22 | 23,257,134 |
| 2023-11-30 | $12.50 | $12.66 | $12.39 | $12.39 | $12.39 | 21,429,513 |
| 2023-11-29 | $12.02 | $12.61 | $12.01 | $12.44 | $12.44 | 18,062,396 |
| 2023-11-28 | $11.75 | $11.95 | $11.64 | $11.93 | $11.93 | 11,883,573 |
| 2023-11-27 | $11.79 | $11.81 | $11.66 | $11.76 | $11.76 | 11,591,347 |
| 2023-11-24 | $12.04 | $12.15 | $11.92 | $12.04 | $12.04 | 4,513,943 |
| 2023-11-22 | $12.13 | $12.16 | $11.92 | $12.03 | $12.03 | 7,759,040 |
| 2023-11-21 | $12.15 | $12.23 | $11.92 | $12.01 | $12.01 | 11,975,654 |
| 2023-11-20 | $12.31 | $12.33 | $12.11 | $12.25 | $12.25 | 10,902,156 |
| 2023-11-17 | $12.30 | $12.36 | $12.10 | $12.32 | $12.32 | 15,314,709 |
| 2023-11-16 | $12.14 | $12.20 | $11.89 | $12.08 | $12.08 | 10,840,919 |
| 2023-11-15 | $11.98 | $12.25 | $11.95 | $12.19 | $12.19 | 16,515,320 |
| 2023-11-14 | $11.38 | $12.04 | $11.36 | $11.92 | $11.92 | 25,781,064 |
| 2023-11-13 | $10.90 | $10.96 | $10.73 | $10.85 | $10.85 | 11,517,476 |
| 2023-11-10 | $10.99 | $11.09 | $10.82 | $10.95 | $10.95 | 17,014,044 |
| 2023-11-09 | $11.32 | $11.38 | $10.94 | $10.95 | $10.95 | 12,746,274 |
| 2023-11-08 | $11.32 | $11.35 | $11.16 | $11.28 | $11.28 | 8,360,803 |
| 2023-11-07 | $11.16 | $11.38 | $11.09 | $11.30 | $11.30 | 9,590,944 |
| 2023-11-06 | $11.69 | $11.69 | $11.17 | $11.27 | $11.27 | 9,269,844 |
| 2023-11-03 | $11.38 | $11.68 | $11.34 | $11.39 | $11.39 | 18,176,097 |
| 2023-11-02 | $10.25 | $11.02 | $10.25 | $10.99 | $10.99 | 18,094,367 |
| 2023-11-01 | $10.20 | $10.28 | $9.96 | $10.15 | $10.15 | 12,487,574 |
| 2023-10-31 | $10.09 | $10.26 | $9.95 | $10.22 | $10.22 | 9,705,496 |
| 2023-10-30 | $10.06 | $10.13 | $9.89 | $10.08 | $10.08 | 14,878,378 |
| 2023-10-27 | $10.18 | $10.18 | $9.79 | $9.92 | $9.92 | 14,720,496 |
| 2023-10-26 | $9.79 | $10.30 | $9.77 | $10.17 | $10.17 | 21,638,587 |
| 2023-10-25 | $9.69 | $9.86 | $9.50 | $9.81 | $9.81 | 16,375,814 |
| 2023-10-24 | $9.95 | $10.17 | $9.75 | $9.81 | $9.81 | 20,404,762 |
| 2023-10-23 | $9.82 | $10.18 | $9.75 | $9.90 | $9.90 | 17,772,943 |
| 2023-10-20 | $10.44 | $10.49 | $9.88 | $9.89 | $9.89 | 22,675,527 |
| 2023-10-19 | $10.90 | $11.33 | $10.51 | $10.56 | $10.56 | 28,000,933 |
| 2023-10-18 | $10.85 | $10.97 | $10.57 | $10.68 | $10.68 | 17,760,313 |
| 2023-10-17 | $10.62 | $11.19 | $10.59 | $11.08 | $11.08 | 21,297,146 |
| 2023-10-16 | $10.68 | $10.75 | $10.48 | $10.72 | $10.72 | 11,493,811 |
| 2023-10-13 | $10.72 | $10.73 | $10.35 | $10.46 | $10.46 | 17,532,349 |
| 2023-10-12 | $10.51 | $10.56 | $10.32 | $10.52 | $10.52 | 12,101,776 |
| 2023-10-11 | $10.52 | $10.74 | $10.44 | $10.56 | $10.56 | 12,898,315 |
| 2023-10-10 | $10.32 | $10.61 | $10.27 | $10.46 | $10.46 | 15,199,639 |
| 2023-10-09 | $10.03 | $10.27 | $10.00 | $10.21 | $10.21 | 12,740,714 |
| 2023-10-06 | $10.12 | $10.37 | $9.91 | $10.21 | $10.21 | 17,832,730 |
| 2023-10-05 | $10.11 | $10.35 | $10.09 | $10.30 | $10.30 | 10,687,605 |
| 2023-10-04 | $10.23 | $10.26 | $9.96 | $10.25 | $10.25 | 19,224,245 |
| 2023-10-03 | $10.34 | $10.38 | $10.01 | $10.07 | $10.07 | 15,351,798 |
| 2023-10-02 | $10.63 | $10.77 | $10.37 | $10.45 | $10.45 | 12,846,359 |
| 2023-09-29 | $10.68 | $11.01 | $10.65 | $10.76 | $10.76 | 15,781,938 |
| 2023-09-28 | $10.24 | $10.60 | $10.24 | $10.52 | $10.52 | 11,242,386 |
| 2023-09-27 | $10.44 | $10.46 | $10.20 | $10.30 | $10.30 | 15,074,427 |
| 2023-09-26 | $10.45 | $10.74 | $10.36 | $10.43 | $10.43 | 15,002,704 |
| 2023-09-25 | $10.55 | $10.69 | $10.47 | $10.63 | $10.63 | 10,685,029 |
| 2023-09-22 | $10.78 | $10.79 | $10.54 | $10.61 | $10.61 | 14,498,752 |
| 2023-09-21 | $10.99 | $11.06 | $10.62 | $10.72 | $10.72 | 15,741,356 |
| 2023-09-20 | $11.36 | $11.57 | $11.03 | $11.04 | $11.04 | 13,593,712 |
| 2023-09-19 | $11.40 | $11.48 | $11.12 | $11.23 | $11.23 | 10,093,572 |
| 2023-09-18 | $11.66 | $11.68 | $11.35 | $11.37 | $11.37 | 10,858,511 |
| 2023-09-15 | $11.58 | $11.84 | $11.58 | $11.72 | $11.72 | 22,159,619 |
| 2023-09-14 | $11.49 | $11.84 | $11.49 | $11.65 | $11.65 | 8,730,219 |
| 2023-09-13 | $11.94 | $11.96 | $11.30 | $11.43 | $11.43 | 16,421,900 |
| 2023-09-12 | $11.22 | $11.83 | $11.17 | $11.77 | $11.77 | 21,635,251 |
| 2023-09-11 | $11.36 | $11.47 | $11.19 | $11.21 | $11.21 | 10,140,733 |
| 2023-09-08 | $10.91 | $11.26 | $10.76 | $11.25 | $11.25 | 11,444,953 |
| 2023-09-07 | $11.02 | $11.15 | $10.80 | $10.89 | $10.89 | 15,740,325 |
| 2023-09-06 | $11.32 | $11.47 | $11.00 | $11.09 | $11.09 | 10,235,810 |
| 2023-09-05 | $11.52 | $11.78 | $11.46 | $11.47 | $11.47 | 13,567,229 |
| 2023-09-01 | $11.42 | $11.67 | $11.42 | $11.56 | $11.56 | 11,290,539 |
| 2023-08-31 | $11.16 | $11.36 | $11.09 | $11.33 | $11.33 | 15,466,181 |
| 2023-08-30 | $11.16 | $11.22 | $11.04 | $11.13 | $11.13 | 10,157,571 |
| 2023-08-29 | $10.93 | $11.30 | $10.85 | $11.21 | $11.21 | 11,632,730 |
| 2023-08-28 | $10.78 | $11.03 | $10.77 | $10.90 | $10.90 | 10,509,046 |
| 2023-08-25 | $10.97 | $11.08 | $10.71 | $10.88 | $10.88 | 13,561,598 |
| 2023-08-24 | $10.73 | $11.10 | $10.65 | $10.87 | $10.87 | 11,642,256 |
| 2023-08-23 | $10.46 | $10.78 | $10.35 | $10.75 | $10.75 | 12,845,462 |
| 2023-08-22 | $10.81 | $10.86 | $10.42 | $10.44 | $10.44 | 13,682,315 |
| 2023-08-21 | $10.88 | $10.96 | $10.68 | $10.89 | $10.89 | 15,519,067 |
| 2023-08-18 | $10.61 | $10.93 | $10.56 | $10.83 | $10.83 | 14,560,667 |
| 2023-08-17 | $10.59 | $10.83 | $10.40 | $10.78 | $10.78 | 17,761,817 |
| 2023-08-16 | $10.62 | $10.72 | $10.40 | $10.53 | $10.53 | 12,660,183 |
| 2023-08-15 | $10.81 | $10.86 | $10.49 | $10.64 | $10.64 | 16,008,625 |
| 2023-08-14 | $11.47 | $11.52 | $10.96 | $11.02 | $11.02 | 13,559,202 |
| 2023-08-11 | $11.46 | $11.63 | $11.43 | $11.56 | $11.56 | 7,774,433 |
| 2023-08-10 | $11.61 | $11.66 | $11.31 | $11.56 | $11.56 | 13,897,428 |
| 2023-08-09 | $11.81 | $11.98 | $11.48 | $11.51 | $11.51 | 11,161,508 |
| 2023-08-08 | $11.62 | $11.97 | $11.34 | $11.94 | $11.94 | 12,109,250 |
| 2023-08-07 | $11.89 | $12.13 | $11.84 | $12.05 | $12.05 | 7,183,401 |
| 2023-08-04 | $11.94 | $12.07 | $11.85 | $11.92 | $11.92 | 10,010,178 |
| 2023-08-03 | $11.89 | $12.07 | $11.64 | $12.04 | $12.04 | 11,789,194 |
| 2023-08-02 | $11.84 | $11.92 | $11.64 | $11.90 | $11.90 | 11,779,223 |
| 2023-08-01 | $12.22 | $12.30 | $11.68 | $11.99 | $11.99 | 17,446,882 |
| 2023-07-31 | $12.64 | $12.68 | $12.15 | $12.31 | $12.31 | 17,227,006 |
| 2023-07-28 | $12.46 | $12.66 | $12.29 | $12.57 | $12.57 | 14,862,152 |
| 2023-07-27 | $12.54 | $13.04 | $12.17 | $12.26 | $12.26 | 26,584,136 |
| 2023-07-26 | $12.01 | $12.58 | $12.01 | $12.42 | $12.42 | 27,931,115 |
| 2023-07-25 | $12.04 | $12.29 | $11.51 | $11.62 | $11.62 | 25,580,912 |
| 2023-07-24 | $11.50 | $12.12 | $11.46 | $11.89 | $11.89 | 23,567,557 |
| 2023-07-21 | $12.04 | $12.10 | $11.39 | $11.43 | $11.43 | 24,633,886 |
| 2023-07-20 | $11.04 | $12.06 | $10.85 | $11.88 | $11.88 | 44,003,706 |
| 2023-07-19 | $10.77 | $11.49 | $10.75 | $11.41 | $11.41 | 35,602,275 |
| 2023-07-18 | $10.25 | $10.73 | $10.23 | $10.71 | $10.71 | 20,911,130 |
| 2023-07-17 | $10.17 | $10.29 | $10.09 | $10.29 | $10.29 | 11,663,406 |
| 2023-07-14 | $10.75 | $10.78 | $10.12 | $10.16 | $10.16 | 17,618,211 |
| 2023-07-13 | $10.28 | $10.63 | $10.22 | $10.61 | $10.61 | 18,401,533 |
| 2023-07-12 | $10.26 | $10.56 | $10.14 | $10.23 | $10.23 | 29,566,056 |
| 2023-07-11 | $9.63 | $9.93 | $9.50 | $9.92 | $9.92 | 25,177,424 |
| 2023-07-10 | $9.60 | $9.71 | $9.46 | $9.50 | $9.50 | 22,333,384 |
| 2023-07-07 | $9.38 | $9.75 | $9.38 | $9.59 | $9.59 | 18,247,883 |
| 2023-07-06 | $9.32 | $9.43 | $9.10 | $9.43 | $9.43 | 21,224,396 |
| 2023-07-05 | $9.42 | $9.62 | $9.31 | $9.52 | $9.52 | 14,945,921 |
| 2023-07-03 | $9.29 | $9.72 | $9.29 | $9.57 | $9.57 | 13,299,706 |
| 2023-06-30 | $9.48 | $9.48 | $9.23 | $9.24 | $9.24 | 19,148,141 |
| 2023-06-29 | $9.44 | $9.56 | $9.26 | $9.33 | $9.33 | 22,646,912 |
| 2023-06-28 | $9.40 | $9.42 | $9.24 | $9.31 | $9.31 | 16,996,204 |
| 2023-06-27 | $9.36 | $9.55 | $9.25 | $9.49 | $9.49 | 18,129,099 |
| 2023-06-26 | $9.40 | $9.51 | $9.28 | $9.35 | $9.35 | 19,224,197 |
| 2023-06-23 | $9.50 | $9.55 | $9.32 | $9.35 | $9.35 | 17,268,893 |
| 2023-06-22 | $9.76 | $9.83 | $9.52 | $9.56 | $9.56 | 14,746,075 |
| 2023-06-21 | $9.82 | $9.93 | $9.68 | $9.84 | $9.84 | 10,388,938 |
| 2023-06-20 | $9.88 | $9.90 | $9.68 | $9.85 | $9.85 | 12,234,825 |
| 2023-06-16 | $10.17 | $10.20 | $9.80 | $9.93 | $9.93 | 28,306,718 |
| 2023-06-15 | $9.85 | $10.14 | $9.79 | $10.08 | $10.08 | 18,634,793 |
| 2023-06-14 | $10.60 | $10.65 | $9.90 | $9.91 | $9.91 | 23,224,522 |
| 2023-06-13 | $10.22 | $10.60 | $10.06 | $10.48 | $10.48 | 19,268,048 |
| 2023-06-12 | $10.67 | $11.07 | $9.83 | $10.22 | $10.22 | 37,997,294 |
| 2023-06-09 | $10.98 | $11.01 | $10.60 | $10.68 | $10.68 | 16,890,370 |
| 2023-06-08 | $10.87 | $11.10 | $10.75 | $10.98 | $10.98 | 14,016,275 |
| 2023-06-07 | $10.69 | $11.05 | $10.52 | $11.02 | $11.02 | 20,955,033 |
| 2023-06-06 | $10.13 | $10.87 | $10.04 | $10.62 | $10.62 | 16,236,582 |
| 2023-06-05 | $10.36 | $10.42 | $9.85 | $10.13 | $10.13 | 17,639,900 |
| 2023-06-02 | $9.90 | $10.30 | $9.83 | $10.28 | $10.28 | 17,414,470 |
| 2023-06-01 | $9.53 | $9.74 | $9.19 | $9.62 | $9.62 | 18,079,322 |
| 2023-05-31 | $9.82 | $9.83 | $9.30 | $9.34 | $9.34 | 34,136,311 |
| 2023-05-30 | $9.97 | $10.09 | $9.69 | $9.93 | $9.93 | 20,027,083 |
| 2023-05-26 | $9.87 | $10.02 | $9.76 | $9.89 | $9.89 | 14,327,822 |
| 2023-05-25 | $10.18 | $10.23 | $9.90 | $10.11 | $10.11 | 15,878,754 |
| 2023-05-24 | $10.30 | $10.45 | $10.16 | $10.20 | $10.20 | 12,475,784 |
| 2023-05-23 | $10.30 | $10.79 | $10.29 | $10.46 | $10.46 | 22,592,758 |
| 2023-05-22 | $9.92 | $10.29 | $9.85 | $10.28 | $10.28 | 15,701,755 |
| 2023-05-19 | $10.07 | $10.16 | $9.62 | $9.82 | $9.82 | 22,989,405 |
| 2023-05-18 | $10.20 | $10.23 | $9.86 | $10.05 | $10.05 | 22,661,689 |
| 2023-05-17 | $9.70 | $10.21 | $9.70 | $10.18 | $10.18 | 25,671,279 |
| 2023-05-16 | $9.49 | $9.69 | $9.36 | $9.37 | $9.37 | 17,361,309 |
| 2023-05-15 | $9.05 | $9.61 | $8.99 | $9.59 | $9.59 | 22,334,746 |
| 2023-05-12 | $9.20 | $9.25 | $8.74 | $8.99 | $8.99 | 29,034,583 |
| 2023-05-11 | $9.17 | $9.32 | $8.97 | $9.09 | $9.09 | 19,256,518 |
| 2023-05-10 | $9.93 | $9.96 | $9.19 | $9.32 | $9.32 | 24,936,001 |
| 2023-05-09 | $9.53 | $9.87 | $9.38 | $9.72 | $9.72 | 14,898,138 |
| 2023-05-08 | $10.05 | $10.15 | $9.66 | $9.68 | $9.68 | 20,407,804 |
| 2023-05-05 | $9.98 | $9.98 | $9.47 | $9.83 | $9.83 | 32,418,246 |
| 2023-05-04 | $8.78 | $9.29 | $8.54 | $8.93 | $8.93 | 57,354,529 |
| 2023-05-03 | $9.83 | $10.17 | $9.43 | $9.53 | $9.53 | 34,854,416 |
| 2023-05-02 | $10.70 | $10.70 | $9.57 | $9.71 | $9.71 | 44,634,677 |
| 2023-05-01 | $11.21 | $11.34 | $10.70 | $10.72 | $10.72 | 23,150,014 |
| 2023-04-28 | $10.81 | $11.38 | $10.78 | $11.26 | $11.26 | 19,578,574 |
| 2023-04-27 | $10.55 | $10.97 | $10.55 | $10.95 | $10.95 | 20,444,589 |
| 2023-04-26 | $10.58 | $10.83 | $10.39 | $10.56 | $10.56 | 23,758,766 |
| 2023-04-25 | $10.89 | $10.99 | $10.34 | $10.48 | $10.48 | 31,905,383 |
| 2023-04-24 | $11.55 | $11.59 | $11.12 | $11.13 | $11.13 | 23,021,749 |
| 2023-04-21 | $11.90 | $11.93 | $11.44 | $11.59 | $11.59 | 25,192,401 |
| 2023-04-20 | $11.60 | $12.29 | $11.46 | $12.04 | $12.04 | 37,341,090 |
| 2023-04-19 | $12.25 | $12.53 | $11.95 | $12.38 | $12.38 | 47,773,383 |
| 2023-04-18 | $12.33 | $12.33 | $11.90 | $12.09 | $12.09 | 38,198,394 |
| 2023-04-17 | $12.01 | $12.32 | $11.70 | $12.31 | $12.31 | 57,470,900 |
| 2023-04-14 | $12.55 | $12.57 | $11.97 | $12.09 | $12.09 | 16,962,089 |
| 2023-04-13 | $12.12 | $12.39 | $11.83 | $12.29 | $12.29 | 12,360,626 |
| 2023-04-12 | $12.32 | $12.40 | $12.01 | $12.05 | $12.05 | 15,568,602 |
| 2023-04-11 | $12.13 | $12.38 | $12.04 | $12.25 | $12.25 | 13,120,154 |
| 2023-04-10 | $11.95 | $12.25 | $11.79 | $12.12 | $12.12 | 15,544,570 |
| 2023-04-06 | $11.57 | $12.11 | $11.53 | $11.91 | $11.91 | 20,436,857 |
| 2023-04-05 | $11.51 | $11.68 | $11.22 | $11.56 | $11.56 | 29,540,148 |
| 2023-04-04 | $12.45 | $12.47 | $11.57 | $11.73 | $11.73 | 27,870,656 |
| 2023-04-03 | $12.54 | $12.67 | $12.15 | $12.37 | $12.37 | 13,716,485 |
| 2023-03-31 | $12.54 | $12.58 | $12.06 | $12.52 | $12.52 | 13,592,649 |
| 2023-03-30 | $12.93 | $12.96 | $12.25 | $12.38 | $12.38 | 17,406,134 |
| 2023-03-29 | $12.60 | $12.74 | $12.51 | $12.67 | $12.67 | 16,516,061 |
| 2023-03-28 | $12.45 | $12.71 | $12.17 | $12.37 | $12.37 | 22,110,937 |
| 2023-03-27 | $12.90 | $12.98 | $12.12 | $12.49 | $12.49 | 26,654,105 |
| 2023-03-24 | $11.04 | $11.93 | $10.85 | $11.86 | $11.86 | 28,748,860 |
| 2023-03-23 | $12.22 | $12.33 | $11.24 | $11.27 | $11.27 | 32,445,416 |
| 2023-03-22 | $12.68 | $12.73 | $12.02 | $12.05 | $12.05 | 27,915,266 |
| 2023-03-21 | $12.09 | $12.82 | $11.89 | $12.76 | $12.76 | 34,458,699 |
| 2023-03-20 | $11.96 | $12.27 | $11.57 | $11.67 | $11.67 | 28,571,462 |
| 2023-03-17 | $11.91 | $11.99 | $11.20 | $11.53 | $11.53 | 70,675,976 |
| 2023-03-16 | $11.61 | $12.66 | $10.47 | $12.28 | $12.28 | 76,259,591 |
| 2023-03-15 | $11.46 | $12.04 | $10.86 | $11.75 | $11.75 | 58,652,942 |
| 2023-03-14 | $13.59 | $13.74 | $11.94 | $12.17 | $12.17 | 73,411,894 |
| 2023-03-13 | $12.24 | $12.89 | $9.61 | $11.38 | $11.38 | 110,342,231 |
| 2023-03-10 | $15.45 | $16.20 | $14.96 | $15.66 | $15.66 | 42,348,496 |
| 2023-03-09 | $17.09 | $17.15 | $16.06 | $16.07 | $16.07 | 25,718,519 |
| 2023-03-08 | $17.51 | $17.63 | $17.22 | $17.31 | $17.31 | 12,258,742 |
| 2023-03-07 | $17.85 | $18.06 | $17.48 | $17.55 | $17.55 | 21,675,504 |
| 2023-03-06 | $18.33 | $18.56 | $18.04 | $18.15 | $18.15 | 11,412,043 |
| 2023-03-03 | $18.08 | $18.33 | $17.94 | $18.32 | $18.32 | 8,788,585 |
| 2023-03-02 | $18.17 | $18.22 | $17.61 | $17.93 | $17.93 | 15,062,695 |
| 2023-03-01 | $18.29 | $18.49 | $18.12 | $18.45 | $18.45 | 11,105,842 |
| 2023-02-28 | $18.20 | $18.41 | $18.10 | $18.29 | $18.29 | 13,251,774 |
| 2023-02-27 | $18.29 | $18.46 | $18.02 | $18.10 | $18.10 | 8,188,630 |
| 2023-02-24 | $17.98 | $18.37 | $17.79 | $18.32 | $18.32 | 16,929,646 |
| 2023-02-23 | $18.37 | $18.48 | $17.80 | $18.13 | $18.13 | 10,810,284 |
| 2023-02-22 | $18.41 | $18.50 | $18.10 | $18.19 | $18.19 | 12,225,382 |
| 2023-02-21 | $18.85 | $18.85 | $18.38 | $18.51 | $18.51 | 10,471,197 |
| 2023-02-17 | $19.03 | $19.23 | $18.78 | $19.15 | $19.15 | 8,214,651 |
| 2023-02-16 | $19.06 | $19.28 | $18.89 | $19.08 | $19.08 | 7,485,819 |
| 2023-02-15 | $19.07 | $19.45 | $19.07 | $19.26 | $19.26 | 7,403,596 |
| 2023-02-14 | $19.58 | $19.63 | $19.10 | $19.28 | $19.28 | 10,256,404 |
| 2023-02-13 | $19.37 | $19.65 | $19.30 | $19.65 | $19.65 | 6,485,253 |
| 2023-02-10 | $19.44 | $19.51 | $19.28 | $19.44 | $19.44 | 7,777,446 |
| 2023-02-09 | $19.89 | $19.98 | $19.44 | $19.55 | $19.55 | 6,557,302 |
| 2023-02-08 | $19.78 | $20.00 | $19.70 | $19.80 | $19.80 | 6,231,479 |
| 2023-02-07 | $19.63 | $20.09 | $19.57 | $20.02 | $20.02 | 10,949,900 |
| 2023-02-06 | $19.80 | $19.87 | $19.58 | $19.78 | $19.78 | 9,251,836 |
| 2023-02-03 | $19.85 | $20.24 | $19.83 | $20.02 | $20.02 | 11,609,038 |
| 2023-02-02 | $19.94 | $20.30 | $19.79 | $20.05 | $20.05 | 22,094,182 |
| 2023-02-01 | $18.98 | $19.92 | $18.90 | $19.80 | $19.80 | 22,524,887 |
| 2023-01-31 | $18.78 | $19.20 | $18.65 | $19.19 | $19.19 | 17,879,145 |
| 2023-01-30 | $18.82 | $18.90 | $18.68 | $18.76 | $18.76 | 9,953,535 |
| 2023-01-27 | $18.73 | $19.15 | $18.67 | $18.99 | $18.99 | 18,064,127 |
| 2023-01-26 | $18.47 | $18.76 | $18.34 | $18.73 | $18.73 | 14,184,181 |
| 2023-01-25 | $17.74 | $18.40 | $17.63 | $18.33 | $18.33 | 13,523,541 |
| 2023-01-24 | $18.07 | $18.17 | $17.83 | $17.93 | $17.93 | 9,379,149 |
| 2023-01-23 | $17.50 | $18.18 | $17.39 | $18.07 | $18.07 | 13,967,437 |
| 2023-01-20 | $16.59 | $17.50 | $16.34 | $17.44 | $17.44 | 19,076,995 |
| 2023-01-19 | $17.03 | $17.11 | $16.34 | $16.45 | $16.45 | 25,026,849 |
| 2023-01-18 | $17.86 | $17.95 | $17.22 | $17.24 | $17.24 | 21,140,793 |
| 2023-01-17 | $18.13 | $18.16 | $17.84 | $18.02 | $18.02 | 10,854,021 |
| 2023-01-13 | $18.04 | $18.25 | $17.57 | $18.18 | $18.18 | 11,329,395 |
| 2023-01-12 | $18.44 | $18.56 | $18.28 | $18.34 | $18.34 | 9,545,681 |
| 2023-01-11 | $18.22 | $18.32 | $18.15 | $18.29 | $18.29 | 8,601,645 |
| 2023-01-10 | $18.19 | $18.33 | $18.06 | $18.21 | $18.21 | 6,681,405 |
| 2023-01-09 | $18.32 | $18.40 | $18.09 | $18.19 | $18.19 | 8,958,631 |
| 2023-01-06 | $17.96 | $18.43 | $17.77 | $18.37 | $18.37 | 8,378,429 |
| 2023-01-05 | $17.94 | $17.99 | $17.66 | $17.84 | $17.84 | 8,867,420 |
| 2023-01-04 | $17.84 | $18.27 | $17.79 | $18.08 | $18.08 | 8,397,632 |
| 2023-01-03 | $17.63 | $17.93 | $17.55 | $17.61 | $17.61 | 12,443,704 |
| 2022-12-30 | $17.31 | $17.50 | $17.29 | $17.42 | $17.42 | 3,886,076 |
| 2022-12-29 | $17.23 | $17.46 | $17.19 | $17.43 | $17.43 | 4,481,175 |
| 2022-12-28 | $17.20 | $17.38 | $17.10 | $17.16 | $17.16 | 5,051,187 |
| 2022-12-27 | $17.22 | $17.38 | $17.05 | $17.29 | $17.29 | 4,919,220 |
| 2022-12-23 | $17.09 | $17.23 | $17.04 | $17.18 | $17.18 | 5,317,979 |
| 2022-12-22 | $16.80 | $17.08 | $16.72 | $17.07 | $17.07 | 8,437,479 |
| 2022-12-21 | $16.87 | $17.06 | $16.87 | $16.96 | $16.96 | 8,290,617 |
| 2022-12-20 | $16.56 | $16.90 | $16.56 | $16.63 | $16.63 | 7,295,596 |
| 2022-12-19 | $16.67 | $16.87 | $16.50 | $16.65 | $16.65 | 10,492,952 |
| 2022-12-16 | $16.60 | $16.79 | $16.43 | $16.62 | $16.62 | 19,929,191 |
| 2022-12-15 | $16.85 | $16.96 | $16.67 | $16.81 | $16.81 | 12,686,573 |
| 2022-12-14 | $17.27 | $17.48 | $16.97 | $17.09 | $17.09 | 13,531,452 |
| 2022-12-13 | $17.91 | $18.00 | $17.13 | $17.30 | $17.30 | 13,180,292 |
| 2022-12-12 | $17.38 | $17.57 | $17.19 | $17.56 | $17.56 | 10,469,257 |
| 2022-12-09 | $17.10 | $17.52 | $16.98 | $17.42 | $17.42 | 7,691,728 |
| 2022-12-08 | $17.35 | $17.44 | $17.08 | $17.18 | $17.18 | 12,291,325 |
| 2022-12-07 | $17.09 | $17.36 | $16.89 | $17.26 | $17.26 | 10,238,044 |
| 2022-12-06 | $17.38 | $17.50 | $17.01 | $17.16 | $17.16 | 16,514,462 |
| 2022-12-05 | $18.35 | $18.41 | $17.42 | $17.45 | $17.45 | 15,433,181 |
| 2022-12-02 | $18.49 | $18.66 | $18.41 | $18.55 | $18.55 | 10,413,906 |
| 2022-12-01 | $18.87 | $18.99 | $18.49 | $18.72 | $18.72 | 10,317,840 |
| 2022-11-30 | $18.45 | $18.82 | $17.81 | $18.81 | $18.81 | 15,632,423 |
| 2022-11-29 | $18.37 | $18.59 | $18.19 | $18.57 | $18.57 | 9,528,152 |
| 2022-11-28 | $18.67 | $18.74 | $18.25 | $18.33 | $18.33 | 5,721,924 |
| 2022-11-25 | $19.06 | $19.09 | $18.98 | $19.03 | $18.82 | 2,839,933 |
| 2022-11-23 | $18.84 | $19.02 | $18.83 | $18.92 | $18.71 | 6,214,337 |
| 2022-11-22 | $18.91 | $19.00 | $18.78 | $18.90 | $18.69 | 7,719,017 |
| 2022-11-21 | $18.54 | $18.81 | $18.49 | $18.75 | $18.54 | 10,591,432 |
| 2022-11-18 | $18.92 | $19.09 | $18.38 | $18.61 | $18.40 | 20,770,951 |
| 2022-11-17 | $18.79 | $18.79 | $18.39 | $18.67 | $18.46 | 9,468,928 |
| 2022-11-16 | $19.09 | $19.22 | $18.79 | $18.93 | $18.72 | 9,650,665 |
| 2022-11-15 | $19.45 | $19.70 | $18.87 | $19.17 | $18.96 | 11,506,723 |
| 2022-11-14 | $19.66 | $19.76 | $19.00 | $19.00 | $18.79 | 12,114,080 |
| 2022-11-11 | $19.53 | $20.04 | $19.52 | $19.83 | $19.61 | 12,219,878 |
| 2022-11-10 | $18.55 | $19.48 | $18.53 | $19.45 | $19.23 | 15,582,988 |
| 2022-11-09 | $18.14 | $18.20 | $17.87 | $17.90 | $17.70 | 9,855,714 |
| 2022-11-08 | $18.33 | $18.49 | $18.14 | $18.33 | $18.13 | 6,953,497 |
| 2022-11-07 | $18.34 | $18.43 | $18.10 | $18.33 | $18.13 | 6,444,286 |
| 2022-11-04 | $18.10 | $18.39 | $17.89 | $18.23 | $18.03 | 9,812,307 |
| 2022-11-03 | $17.58 | $17.97 | $17.33 | $17.84 | $17.64 | 11,473,333 |
| 2022-11-02 | $17.98 | $18.56 | $17.80 | $17.80 | $17.60 | 15,562,446 |
| 2022-11-01 | $18.03 | $18.17 | $17.90 | $18.05 | $17.85 | 10,874,070 |
| 2022-10-31 | $17.98 | $18.06 | $17.85 | $17.87 | $17.67 | 8,120,525 |
| 2022-10-28 | $17.85 | $18.11 | $17.67 | $18.10 | $18.10 | 9,135,453 |
| 2022-10-27 | $17.88 | $18.01 | $17.73 | $17.75 | $17.75 | 10,511,336 |
| 2022-10-26 | $17.83 | $17.96 | $17.67 | $17.69 | $17.69 | 12,541,180 |
| 2022-10-25 | $17.58 | $17.94 | $17.44 | $17.77 | $17.77 | 13,140,803 |
| 2022-10-24 | $16.98 | $17.96 | $16.98 | $17.73 | $17.73 | 16,617,759 |
| 2022-10-21 | $15.95 | $16.92 | $15.75 | $16.90 | $16.90 | 21,911,459 |
| 2022-10-20 | $16.02 | $16.70 | $15.65 | $15.85 | $15.85 | 21,413,698 |
| 2022-10-19 | $16.78 | $17.00 | $16.42 | $16.49 | $16.49 | 14,995,438 |
| 2022-10-18 | $17.26 | $17.41 | $16.81 | $16.98 | $16.98 | 16,378,714 |
| 2022-10-17 | $16.87 | $17.03 | $16.72 | $16.89 | $16.89 | 10,544,872 |
| 2022-10-14 | $16.80 | $17.20 | $16.44 | $16.48 | $16.48 | 16,070,253 |
| 2022-10-13 | $15.44 | $16.80 | $15.26 | $16.71 | $16.71 | 16,254,820 |
| 2022-10-12 | $15.60 | $15.87 | $15.47 | $15.59 | $15.59 | 14,194,594 |
| 2022-10-11 | $15.83 | $16.01 | $15.56 | $15.67 | $15.67 | 10,090,448 |
| 2022-10-10 | $16.20 | $16.31 | $15.84 | $15.94 | $15.94 | 11,590,372 |
| 2022-10-07 | $16.50 | $16.51 | $16.10 | $16.15 | $16.15 | 12,920,791 |
| 2022-10-06 | $16.75 | $16.93 | $16.58 | $16.62 | $16.62 | 8,822,102 |
| 2022-10-05 | $16.79 | $16.99 | $16.76 | $16.89 | $16.89 | 6,928,988 |
| 2022-10-04 | $16.72 | $17.17 | $16.72 | $17.12 | $17.12 | 12,235,706 |
| 2022-10-03 | $16.28 | $16.59 | $15.99 | $16.47 | $16.47 | 12,253,236 |
| 2022-09-30 | $16.09 | $16.44 | $15.98 | $16.02 | $16.02 | 9,116,826 |
| 2022-09-29 | $15.90 | $16.18 | $15.74 | $16.03 | $16.03 | 8,992,789 |
| 2022-09-28 | $15.95 | $16.31 | $15.93 | $16.17 | $16.17 | 11,769,040 |
| 2022-09-27 | $16.25 | $16.33 | $15.77 | $15.96 | $15.96 | 12,110,242 |
| 2022-09-26 | $16.24 | $16.52 | $16.01 | $16.10 | $16.10 | 11,489,434 |
| 2022-09-23 | $16.33 | $16.49 | $16.10 | $16.42 | $16.42 | 17,577,749 |
| 2022-09-22 | $17.25 | $17.25 | $16.50 | $16.58 | $16.58 | 13,432,186 |
| 2022-09-21 | $17.65 | $17.76 | $17.13 | $17.13 | $17.13 | 10,911,062 |
| 2022-09-20 | $17.66 | $17.74 | $17.39 | $17.61 | $17.61 | 11,357,659 |
| 2022-09-19 | $17.38 | $17.92 | $17.38 | $17.83 | $17.83 | 8,847,974 |
| 2022-09-16 | $17.88 | $17.88 | $17.49 | $17.70 | $17.70 | 16,604,883 |
| 2022-09-15 | $17.72 | $18.29 | $17.68 | $18.07 | $18.07 | 15,219,690 |
| 2022-09-14 | $18.10 | $18.14 | $17.52 | $17.64 | $17.64 | 13,859,869 |
| 2022-09-13 | $18.55 | $18.68 | $17.95 | $18.00 | $18.00 | 8,372,298 |
| 2022-09-12 | $18.80 | $19.06 | $18.74 | $18.90 | $18.90 | 8,724,517 |
| 2022-09-09 | $18.57 | $18.79 | $18.54 | $18.66 | $18.66 | 9,411,135 |
| 2022-09-08 | $17.63 | $18.50 | $17.59 | $18.49 | $18.49 | 9,989,720 |
| 2022-09-07 | $17.22 | $17.82 | $17.16 | $17.77 | $17.77 | 6,317,898 |
| 2022-09-06 | $17.69 | $17.69 | $17.19 | $17.32 | $17.32 | 8,958,214 |
| 2022-09-02 | $17.93 | $18.06 | $17.46 | $17.55 | $17.55 | 6,913,198 |
| 2022-09-01 | $17.64 | $17.70 | $17.28 | $17.68 | $17.68 | 7,052,141 |
| 2022-08-31 | $17.98 | $18.01 | $17.67 | $17.69 | $17.69 | 10,605,868 |
| 2022-08-30 | $18.12 | $18.19 | $17.81 | $17.87 | $17.87 | 10,357,685 |
| 2022-08-29 | $18.12 | $18.18 | $17.90 | $18.01 | $18.01 | 10,270,814 |
| 2022-08-26 | $19.13 | $19.21 | $18.43 | $18.43 | $18.23 | 7,755,146 |
| 2022-08-25 | $18.80 | $19.11 | $18.74 | $19.06 | $18.86 | 5,513,306 |
| 2022-08-24 | $18.78 | $18.81 | $18.56 | $18.75 | $18.55 | 6,004,809 |
| 2022-08-23 | $18.73 | $18.98 | $18.73 | $18.77 | $18.57 | 4,827,290 |
| 2022-08-22 | $18.96 | $19.00 | $18.64 | $18.71 | $18.51 | 7,036,486 |
| 2022-08-19 | $19.45 | $19.52 | $19.16 | $19.30 | $19.09 | 5,672,692 |
| 2022-08-18 | $19.47 | $19.64 | $19.39 | $19.64 | $19.43 | 6,062,228 |
| 2022-08-17 | $19.49 | $19.52 | $19.20 | $19.44 | $19.23 | 9,904,575 |
| 2022-08-16 | $19.35 | $19.87 | $19.34 | $19.78 | $19.57 | 8,757,400 |
| 2022-08-15 | $19.18 | $19.56 | $19.10 | $19.45 | $19.24 | 8,235,557 |
| 2022-08-12 | $19.36 | $19.42 | $19.06 | $19.41 | $19.20 | 7,441,204 |
| 2022-08-11 | $19.07 | $19.32 | $19.04 | $19.21 | $19.00 | 7,637,164 |
| 2022-08-10 | $18.41 | $19.09 | $18.41 | $18.87 | $18.67 | 12,419,138 |
| 2022-08-09 | $18.18 | $18.21 | $17.93 | $18.11 | $17.92 | 5,416,265 |
| 2022-08-08 | $18.25 | $18.31 | $18.07 | $18.15 | $17.96 | 7,780,551 |
| 2022-08-05 | $17.70 | $18.19 | $17.66 | $18.06 | $17.87 | 7,073,435 |
| 2022-08-04 | $18.00 | $18.09 | $17.73 | $17.74 | $17.55 | 7,681,785 |
| 2022-08-03 | $18.11 | $18.23 | $17.92 | $18.11 | $17.92 | 8,683,843 |
| 2022-08-02 | $18.20 | $18.28 | $17.95 | $17.98 | $17.79 | 7,109,825 |
| 2022-08-01 | $18.10 | $18.31 | $17.93 | $18.29 | $18.09 | 8,152,565 |
| 2022-07-29 | $17.98 | $18.37 | $17.95 | $18.30 | $18.10 | 17,599,699 |
| 2022-07-28 | $18.00 | $18.21 | $17.61 | $17.91 | $17.72 | 9,106,271 |
| 2022-07-27 | $17.71 | $18.07 | $17.56 | $18.02 | $17.83 | 22,081,192 |
| 2022-07-26 | $17.96 | $18.12 | $17.54 | $17.63 | $17.44 | 8,816,804 |
| 2022-07-25 | $18.25 | $18.26 | $18.01 | $18.10 | $17.91 | 11,060,419 |
| 2022-07-22 | $18.26 | $18.45 | $17.91 | $18.04 | $17.85 | 14,757,114 |
| 2022-07-21 | $18.50 | $18.98 | $17.95 | $18.26 | $18.06 | 19,771,605 |
| 2022-07-20 | $17.93 | $18.17 | $17.87 | $18.14 | $17.95 | 16,635,995 |
| 2022-07-19 | $17.96 | $18.17 | $17.88 | $18.05 | $17.86 | 16,754,434 |
| 2022-07-18 | $17.79 | $18.09 | $17.61 | $17.70 | $17.51 | 7,110,882 |
| 2022-07-15 | $16.96 | $17.61 | $16.82 | $17.52 | $17.33 | 8,562,480 |
| 2022-07-14 | $16.60 | $16.72 | $16.41 | $16.63 | $16.45 | 6,595,587 |
| 2022-07-13 | $17.12 | $17.14 | $16.72 | $16.99 | $16.81 | 6,078,503 |
| 2022-07-12 | $17.21 | $17.69 | $17.18 | $17.31 | $17.12 | 6,039,018 |
| 2022-07-11 | $17.32 | $17.59 | $17.24 | $17.41 | $17.22 | 7,268,692 |
| 2022-07-08 | $17.78 | $17.87 | $17.40 | $17.49 | $17.30 | 5,668,385 |
| 2022-07-07 | $17.50 | $17.67 | $17.41 | $17.62 | $17.43 | 5,105,062 |
| 2022-07-06 | $17.23 | $17.40 | $17.04 | $17.25 | $17.07 | 7,574,952 |
| 2022-07-05 | $17.06 | $17.38 | $16.80 | $17.38 | $17.19 | 6,270,557 |
| 2022-07-01 | $17.17 | $17.60 | $16.95 | $17.50 | $17.31 | 8,677,098 |
| 2022-06-30 | $16.94 | $17.55 | $16.75 | $17.23 | $17.05 | 10,531,137 |
| 2022-06-29 | $17.70 | $17.70 | $17.39 | $17.49 | $17.30 | 7,174,665 |
| 2022-06-28 | $17.76 | $18.12 | $17.56 | $17.61 | $17.42 | 7,895,066 |
| 2022-06-27 | $17.94 | $17.98 | $17.44 | $17.56 | $17.37 | 8,650,231 |
| 2022-06-24 | $17.05 | $17.93 | $17.01 | $17.83 | $17.64 | 14,867,438 |
| 2022-06-23 | $17.27 | $17.31 | $16.69 | $17.00 | $16.82 | 14,936,020 |
| 2022-06-22 | $17.27 | $17.49 | $17.15 | $17.41 | $17.22 | 15,142,566 |
| 2022-06-21 | $17.74 | $17.85 | $17.40 | $17.52 | $17.33 | 7,033,353 |
| 2022-06-17 | $17.12 | $17.51 | $17.09 | $17.26 | $17.08 | 17,306,584 |
| 2022-06-16 | $17.35 | $17.40 | $16.95 | $17.08 | $16.90 | 8,566,572 |
| 2022-06-15 | $17.74 | $18.03 | $17.54 | $17.74 | $17.55 | 14,413,880 |
| 2022-06-14 | $17.41 | $17.71 | $17.25 | $17.54 | $17.35 | 15,323,540 |
| 2022-06-13 | $17.30 | $17.74 | $17.12 | $17.39 | $17.20 | 16,276,725 |
| 2022-06-10 | $18.20 | $18.37 | $17.74 | $17.77 | $17.58 | 7,510,103 |
| 2022-06-09 | $19.30 | $19.34 | $18.65 | $18.65 | $18.45 | 6,735,426 |
| 2022-06-08 | $19.50 | $19.55 | $19.21 | $19.32 | $19.11 | 6,142,029 |
| 2022-06-07 | $19.45 | $19.77 | $19.39 | $19.72 | $19.51 | 7,363,383 |
| 2022-06-06 | $19.86 | $19.99 | $19.63 | $19.66 | $19.45 | 6,143,853 |
| 2022-06-03 | $19.78 | $19.86 | $19.58 | $19.64 | $19.43 | 7,764,808 |
| 2022-06-02 | $19.58 | $19.96 | $19.42 | $19.92 | $19.71 | 5,045,377 |
| 2022-06-01 | $20.05 | $20.05 | $19.21 | $19.50 | $19.29 | 8,022,543 |
| 2022-05-31 | $19.51 | $20.12 | $19.45 | $19.96 | $19.75 | 22,267,572 |
| 2022-05-27 | $19.75 | $19.92 | $19.66 | $19.82 | $19.61 | 6,529,778 |
| 2022-05-26 | $19.63 | $20.01 | $19.63 | $19.92 | $19.51 | 15,423,842 |
| 2022-05-25 | $18.95 | $19.71 | $18.95 | $19.52 | $19.12 | 16,263,282 |
| 2022-05-24 | $18.91 | $19.12 | $18.41 | $19.05 | $18.66 | 13,355,280 |
| 2022-05-23 | $18.80 | $19.14 | $18.61 | $18.95 | $18.56 | 9,014,571 |
| 2022-05-20 | $18.44 | $18.68 | $17.93 | $18.32 | $17.95 | 9,884,173 |
| 2022-05-19 | $18.25 | $18.53 | $18.13 | $18.36 | $17.99 | 9,430,535 |
| 2022-05-18 | $19.01 | $19.08 | $18.39 | $18.51 | $18.13 | 7,998,186 |
| 2022-05-17 | $18.91 | $19.33 | $18.91 | $19.22 | $18.83 | 6,574,158 |
| 2022-05-16 | $18.65 | $18.74 | $18.34 | $18.53 | $18.15 | 7,518,973 |
| 2022-05-13 | $18.70 | $18.89 | $18.49 | $18.62 | $18.24 | 8,640,018 |
| 2022-05-12 | $18.54 | $18.77 | $18.15 | $18.53 | $18.15 | 12,601,203 |
| 2022-05-11 | $18.93 | $19.37 | $18.54 | $18.58 | $18.20 | 9,088,440 |
| 2022-05-10 | $19.48 | $19.50 | $18.61 | $18.92 | $18.53 | 12,488,322 |
| 2022-05-09 | $19.28 | $19.43 | $18.90 | $19.18 | $18.79 | 9,018,329 |
| 2022-05-06 | $19.77 | $19.79 | $19.19 | $19.54 | $19.14 | 8,197,061 |
| 2022-05-05 | $19.99 | $20.10 | $19.40 | $19.78 | $19.38 | 9,991,485 |
| 2022-05-04 | $19.67 | $20.34 | $19.58 | $20.28 | $19.87 | 10,291,691 |
| 2022-05-03 | $19.66 | $19.87 | $19.46 | $19.71 | $19.31 | 8,193,303 |
| 2022-05-02 | $19.39 | $19.55 | $19.02 | $19.47 | $19.07 | 10,348,361 |
| 2022-04-29 | $19.97 | $20.17 | $19.26 | $19.31 | $18.92 | 10,362,710 |
| 2022-04-28 | $20.07 | $20.18 | $19.76 | $20.03 | $19.62 | 8,963,121 |
| 2022-04-27 | $19.95 | $20.13 | $19.76 | $19.86 | $19.46 | 11,467,473 |
| 2022-04-26 | $20.19 | $20.58 | $19.90 | $19.91 | $19.50 | 11,210,616 |
| 2022-04-25 | $20.55 | $20.70 | $20.02 | $20.63 | $20.21 | 15,848,318 |
| 2022-04-22 | $21.11 | $21.19 | $20.69 | $20.71 | $20.29 | 13,425,703 |
| 2022-04-21 | $21.20 | $22.13 | $20.91 | $21.08 | $20.65 | 16,537,416 |
| 2022-04-20 | $21.71 | $22.17 | $21.57 | $21.75 | $21.31 | 13,435,477 |
| 2022-04-19 | $20.88 | $21.51 | $20.80 | $21.43 | $20.99 | 12,486,134 |
| 2022-04-18 | $20.46 | $20.80 | $20.42 | $20.77 | $20.35 | 9,049,341 |
| 2022-04-14 | $20.60 | $20.72 | $20.40 | $20.48 | $20.06 | 9,067,852 |
| 2022-04-13 | $20.27 | $20.59 | $20.20 | $20.58 | $20.16 | 12,789,119 |
| 2022-04-12 | $20.83 | $21.10 | $20.35 | $20.50 | $20.08 | 9,048,484 |
| 2022-04-11 | $20.78 | $21.36 | $20.72 | $20.86 | $20.44 | 7,571,641 |
| 2022-04-08 | $21.00 | $21.02 | $20.65 | $20.77 | $20.35 | 10,992,700 |
| 2022-04-07 | $20.99 | $21.06 | $20.44 | $20.73 | $20.31 | 9,633,953 |
| 2022-04-06 | $21.19 | $21.31 | $20.85 | $20.92 | $20.49 | 10,894,915 |
| 2022-04-05 | $21.44 | $21.78 | $21.32 | $21.35 | $20.92 | 9,117,262 |
| 2022-04-04 | $21.62 | $21.71 | $21.17 | $21.58 | $21.14 | 8,741,586 |
| 2022-04-01 | $22.61 | $22.75 | $21.55 | $21.66 | $21.22 | 14,329,304 |
| 2022-03-31 | $22.97 | $23.21 | $22.36 | $22.38 | $21.92 | 8,962,787 |
| 2022-03-30 | $23.62 | $23.65 | $22.81 | $23.01 | $22.54 | 8,303,211 |
| 2022-03-29 | $23.86 | $23.96 | $23.42 | $23.63 | $23.15 | 5,608,278 |
| 2022-03-28 | $23.68 | $23.68 | $23.05 | $23.43 | $22.95 | 6,018,313 |
| 2022-03-25 | $23.65 | $24.05 | $23.54 | $23.89 | $23.40 | 6,459,695 |
| 2022-03-24 | $23.73 | $23.90 | $23.47 | $23.60 | $23.12 | 5,844,872 |
| 2022-03-23 | $24.09 | $24.30 | $23.46 | $23.52 | $23.04 | 5,056,012 |
| 2022-03-22 | $24.28 | $24.62 | $24.15 | $24.33 | $23.83 | 6,187,460 |
| 2022-03-21 | $24.02 | $24.36 | $23.72 | $23.89 | $23.40 | 6,491,815 |
| 2022-03-18 | $24.09 | $24.09 | $23.43 | $23.93 | $23.44 | 23,735,978 |
| 2022-03-17 | $23.84 | $24.13 | $23.55 | $24.13 | $23.64 | 7,443,529 |
| 2022-03-16 | $24.29 | $24.71 | $23.84 | $24.36 | $23.86 | 12,916,944 |
| 2022-03-15 | $23.97 | $24.16 | $23.49 | $23.84 | $23.35 | 6,940,392 |
| 2022-03-14 | $23.40 | $24.31 | $23.38 | $23.81 | $23.33 | 11,074,568 |
| 2022-03-11 | $23.23 | $23.71 | $22.89 | $22.92 | $22.45 | 7,928,545 |
| 2022-03-10 | $22.89 | $23.37 | $22.73 | $22.96 | $22.49 | 11,670,939 |
| 2022-03-09 | $23.26 | $23.61 | $23.13 | $23.32 | $22.85 | 7,809,042 |
| 2022-03-08 | $22.65 | $23.07 | $22.10 | $22.40 | $21.94 | 12,318,945 |
| 2022-03-07 | $22.97 | $23.08 | $22.11 | $22.12 | $21.67 | 13,427,998 |
| 2022-03-04 | $23.30 | $23.55 | $22.87 | $23.22 | $22.75 | 8,839,467 |
| 2022-03-03 | $24.14 | $24.36 | $23.73 | $24.16 | $23.67 | 10,191,843 |
| 2022-03-02 | $23.40 | $24.34 | $23.40 | $24.17 | $23.68 | 12,759,433 |
| 2022-03-01 | $24.72 | $24.77 | $22.84 | $22.99 | $22.52 | 14,839,435 |
| 2022-02-28 | $24.24 | $25.07 | $24.24 | $25.07 | $24.56 | 11,545,681 |
| 2022-02-25 | $24.34 | $25.34 | $24.29 | $25.30 | $24.59 | 8,884,360 |
| 2022-02-24 | $23.85 | $24.19 | $23.28 | $24.13 | $23.46 | 12,517,230 |
| 2022-02-23 | $25.75 | $25.86 | $24.55 | $24.67 | $23.98 | 8,771,798 |
| 2022-02-22 | $25.66 | $25.82 | $25.37 | $25.59 | $24.88 | 7,498,010 |
| 2022-02-18 | $25.65 | $26.00 | $25.55 | $25.64 | $24.92 | 7,210,736 |
| 2022-02-17 | $26.30 | $26.36 | $25.62 | $25.73 | $25.01 | 6,181,397 |
| 2022-02-16 | $26.30 | $26.82 | $26.26 | $26.61 | $25.87 | 5,208,993 |
| 2022-02-15 | $26.18 | $26.60 | $26.14 | $26.53 | $25.79 | 6,272,223 |
| 2022-02-14 | $26.32 | $26.47 | $25.69 | $25.91 | $25.19 | 8,755,783 |
| 2022-02-11 | $26.36 | $26.92 | $26.02 | $26.22 | $25.49 | 11,342,174 |
| 2022-02-10 | $26.71 | $27.10 | $26.42 | $26.55 | $25.81 | 8,221,465 |
| 2022-02-09 | $26.90 | $26.95 | $26.63 | $26.70 | $25.95 | 6,496,743 |
| 2022-02-08 | $26.93 | $27.03 | $26.59 | $26.95 | $26.20 | 11,143,456 |
| 2022-02-07 | $26.17 | $26.54 | $26.05 | $26.41 | $25.67 | 7,508,577 |
| 2022-02-04 | $25.75 | $26.35 | $25.65 | $26.17 | $25.44 | 6,724,490 |
| 2022-02-03 | $25.95 | $26.14 | $25.57 | $25.61 | $24.90 | 6,388,275 |
| 2022-02-02 | $25.50 | $25.86 | $25.39 | $25.81 | $25.09 | 5,676,703 |
| 2022-02-01 | $25.03 | $25.61 | $24.88 | $25.55 | $24.84 | 6,372,012 |
| 2022-01-31 | $24.82 | $25.21 | $24.52 | $25.06 | $24.36 | 8,375,539 |
| 2022-01-28 | $24.87 | $25.13 | $24.52 | $25.13 | $24.43 | 8,776,462 |
| 2022-01-27 | $25.40 | $25.79 | $24.76 | $24.94 | $24.24 | 9,332,379 |
| 2022-01-26 | $25.14 | $25.46 | $24.75 | $25.24 | $24.54 | 13,971,069 |
| 2022-01-25 | $24.79 | $25.12 | $24.13 | $24.90 | $24.21 | 7,949,800 |
| 2022-01-24 | $24.35 | $25.09 | $23.92 | $24.99 | $24.29 | 11,456,877 |
| 2022-01-21 | $25.01 | $25.46 | $24.66 | $24.79 | $24.10 | 13,063,140 |
| 2022-01-20 | $25.75 | $26.05 | $25.06 | $25.13 | $24.43 | 10,668,987 |
| 2022-01-19 | $26.60 | $26.66 | $25.59 | $25.59 | $24.88 | 10,669,719 |
| 2022-01-18 | $27.15 | $27.17 | $26.42 | $26.60 | $25.86 | 6,642,523 |
| 2022-01-14 | $26.24 | $27.02 | $26.01 | $27.01 | $26.26 | 9,869,461 |
| 2022-01-13 | $26.53 | $26.89 | $26.45 | $26.70 | $25.95 | 10,551,602 |
| 2022-01-12 | $26.50 | $26.63 | $26.24 | $26.40 | $25.66 | 10,741,653 |
| 2022-01-11 | $26.51 | $26.54 | $25.98 | $26.43 | $25.69 | 7,982,795 |
| 2022-01-10 | $26.65 | $26.74 | $25.94 | $26.33 | $25.60 | 9,951,876 |
| 2022-01-07 | $26.00 | $26.45 | $25.86 | $26.35 | $25.61 | 11,174,479 |
| 2022-01-06 | $25.24 | $26.03 | $25.10 | $25.93 | $25.21 | 9,426,036 |
| 2022-01-05 | $25.00 | $25.27 | $24.66 | $24.67 | $23.98 | 10,080,451 |
| 2022-01-04 | $23.95 | $24.87 | $23.89 | $24.82 | $24.13 | 8,398,002 |
| 2022-01-03 | $23.45 | $23.81 | $23.42 | $23.58 | $22.92 | 6,834,359 |
| 2021-12-31 | $23.11 | $23.30 | $23.08 | $23.13 | $22.48 | 3,383,214 |
| 2021-12-30 | $23.41 | $23.56 | $23.17 | $23.19 | $22.54 | 3,132,306 |
| 2021-12-29 | $23.28 | $23.45 | $23.10 | $23.30 | $22.65 | 3,667,247 |
| 2021-12-28 | $22.94 | $23.29 | $22.94 | $23.19 | $22.54 | 3,963,969 |
| 2021-12-27 | $22.89 | $23.09 | $22.54 | $23.09 | $22.45 | 4,040,332 |
| 2021-12-23 | $22.83 | $23.04 | $22.66 | $22.74 | $22.11 | 4,851,327 |
| 2021-12-22 | $22.61 | $22.81 | $22.54 | $22.66 | $22.03 | 4,748,413 |
| 2021-12-21 | $22.37 | $22.80 | $22.36 | $22.69 | $22.06 | 6,662,216 |
| 2021-12-20 | $22.19 | $22.22 | $21.66 | $22.07 | $21.45 | 10,854,736 |
| 2021-12-17 | $23.15 | $23.25 | $22.48 | $22.51 | $21.88 | 19,780,982 |
| 2021-12-16 | $23.40 | $23.88 | $23.16 | $23.32 | $22.67 | 8,581,369 |
| 2021-12-15 | $23.71 | $23.71 | $22.81 | $23.11 | $22.46 | 11,667,945 |
| 2021-12-14 | $22.53 | $23.02 | $22.46 | $22.76 | $22.12 | 7,643,873 |
| 2021-12-13 | $22.91 | $22.95 | $22.43 | $22.45 | $21.82 | 8,929,501 |
| 2021-12-10 | $23.17 | $23.20 | $22.72 | $23.01 | $22.37 | 5,177,129 |
| 2021-12-09 | $22.98 | $23.22 | $22.79 | $22.99 | $22.35 | 5,810,627 |
| 2021-12-08 | $23.22 | $23.46 | $23.10 | $23.10 | $22.46 | 6,288,826 |
| 2021-12-07 | $23.20 | $23.56 | $23.10 | $23.21 | $22.56 | 8,759,768 |
| 2021-12-06 | $22.84 | $23.36 | $22.66 | $23.06 | $22.42 | 8,455,461 |
| 2021-12-03 | $22.89 | $23.02 | $22.20 | $22.41 | $21.78 | 9,779,786 |
| 2021-12-02 | $22.31 | $22.99 | $22.13 | $22.83 | $22.19 | 8,062,766 |
| 2021-12-01 | $22.91 | $23.03 | $22.04 | $22.06 | $21.44 | 8,518,398 |
| 2021-11-30 | $22.51 | $22.69 | $22.28 | $22.44 | $21.81 | 16,124,803 |
| 2021-11-29 | $23.16 | $23.26 | $22.56 | $22.83 | $22.19 | 7,676,425 |
| 2021-11-26 | $23.20 | $23.20 | $22.44 | $22.90 | $22.07 | 8,458,771 |
| 2021-11-24 | $23.98 | $24.19 | $23.83 | $23.96 | $23.09 | 5,113,261 |
| 2021-11-23 | $23.85 | $24.03 | $23.68 | $23.97 | $23.10 | 4,894,728 |
| 2021-11-22 | $23.72 | $24.04 | $23.40 | $23.63 | $22.78 | 6,191,203 |
| 2021-11-19 | $23.33 | $23.62 | $23.06 | $23.37 | $22.53 | 7,545,853 |
| 2021-11-18 | $23.71 | $23.79 | $23.41 | $23.67 | $22.81 | 5,779,250 |
| 2021-11-17 | $23.90 | $23.98 | $23.59 | $23.71 | $22.85 | 4,037,714 |
| 2021-11-16 | $23.96 | $24.08 | $23.79 | $23.92 | $23.06 | 4,228,322 |
| 2021-11-15 | $24.20 | $24.24 | $23.79 | $23.92 | $23.06 | 7,302,965 |
| 2021-11-12 | $24.15 | $24.36 | $23.89 | $24.09 | $23.22 | 6,434,198 |
| 2021-11-11 | $23.86 | $24.36 | $23.86 | $24.20 | $23.33 | 6,779,149 |
| 2021-11-10 | $23.76 | $24.01 | $23.72 | $23.90 | $23.04 | 6,987,538 |
| 2021-11-09 | $23.43 | $23.74 | $23.36 | $23.71 | $22.85 | 6,604,372 |
| 2021-11-08 | $23.82 | $23.98 | $23.51 | $23.70 | $22.84 | 6,969,734 |
| 2021-11-05 | $23.80 | $23.93 | $23.52 | $23.68 | $22.82 | 5,088,528 |
| 2021-11-04 | $23.87 | $23.93 | $23.29 | $23.53 | $22.68 | 6,157,482 |
| 2021-11-03 | $23.39 | $24.09 | $23.31 | $23.95 | $23.08 | 6,548,141 |
| 2021-11-02 | $23.55 | $23.71 | $23.45 | $23.53 | $22.68 | 4,948,414 |
| 2021-11-01 | $23.51 | $23.66 | $23.43 | $23.61 | $22.76 | 3,923,812 |
| 2021-10-29 | $23.53 | $23.54 | $23.25 | $23.27 | $22.43 | 5,218,638 |
| 2021-10-28 | $23.37 | $23.55 | $23.32 | $23.50 | $22.65 | 4,888,801 |
| 2021-10-27 | $23.75 | $23.91 | $23.28 | $23.29 | $22.45 | 7,458,384 |
| 2021-10-26 | $24.12 | $24.12 | $23.82 | $23.89 | $23.03 | 6,028,011 |
| 2021-10-25 | $24.17 | $24.22 | $23.97 | $24.07 | $23.20 | 5,525,205 |
| 2021-10-22 | $24.00 | $24.30 | $23.93 | $24.04 | $23.17 | 7,746,075 |
| 2021-10-21 | $24.00 | $24.57 | $23.58 | $23.78 | $22.92 | 9,893,717 |
| 2021-10-20 | $23.06 | $23.77 | $23.01 | $23.72 | $22.86 | 10,599,114 |
| 2021-10-19 | $23.15 | $23.24 | $22.96 | $23.20 | $22.36 | 6,940,493 |
| 2021-10-18 | $23.00 | $23.34 | $22.97 | $23.04 | $22.21 | 6,793,885 |
| 2021-10-15 | $23.48 | $23.55 | $22.90 | $23.02 | $22.19 | 9,414,845 |
| 2021-10-14 | $22.99 | $23.24 | $22.75 | $23.21 | $22.37 | 8,952,880 |
| 2021-10-13 | $22.69 | $22.83 | $22.16 | $22.68 | $21.86 | 7,651,850 |
| 2021-10-12 | $22.76 | $23.01 | $22.65 | $22.85 | $22.02 | 6,940,246 |
| 2021-10-11 | $23.15 | $23.29 | $22.83 | $22.85 | $22.02 | 5,679,949 |
| 2021-10-08 | $22.64 | $23.07 | $22.59 | $22.97 | $22.14 | 12,401,680 |
| 2021-10-07 | $22.81 | $23.00 | $22.51 | $22.70 | $21.88 | 10,087,853 |
| 2021-10-06 | $22.50 | $22.67 | $22.13 | $22.63 | $21.81 | 7,767,245 |
| 2021-10-05 | $22.62 | $22.89 | $22.38 | $22.70 | $21.88 | 7,023,534 |
| 2021-10-04 | $22.37 | $22.83 | $22.29 | $22.41 | $21.60 | 8,231,632 |
| 2021-10-01 | $21.81 | $22.50 | $21.78 | $22.34 | $21.53 | 9,436,052 |
| 2021-09-30 | $22.10 | $22.18 | $21.62 | $21.62 | $20.84 | 7,711,532 |
| 2021-09-29 | $21.82 | $22.07 | $21.66 | $21.99 | $21.20 | 6,013,074 |
| 2021-09-28 | $21.98 | $22.11 | $21.70 | $21.75 | $20.96 | 8,352,403 |
| 2021-09-27 | $21.46 | $21.93 | $21.39 | $21.82 | $21.03 | 8,736,043 |
| 2021-09-24 | $21.01 | $21.34 | $20.97 | $21.14 | $20.38 | 5,767,032 |
| 2021-09-23 | $20.58 | $21.14 | $20.49 | $20.97 | $20.21 | 8,767,177 |
| 2021-09-22 | $20.25 | $20.53 | $20.18 | $20.31 | $19.58 | 7,159,883 |
| 2021-09-21 | $20.21 | $20.25 | $19.80 | $19.93 | $19.21 | 8,320,217 |
| 2021-09-20 | $20.15 | $20.19 | $19.68 | $20.06 | $19.33 | 12,057,357 |
| 2021-09-17 | $20.91 | $21.18 | $20.68 | $20.76 | $20.01 | 14,040,373 |
| 2021-09-16 | $20.93 | $21.22 | $20.85 | $20.89 | $20.13 | 9,390,785 |
| 2021-09-15 | $20.72 | $21.14 | $20.70 | $21.00 | $20.24 | 11,208,271 |
| 2021-09-14 | $20.76 | $20.94 | $20.46 | $20.60 | $19.86 | 13,302,456 |
| 2021-09-13 | $20.13 | $20.76 | $20.02 | $20.72 | $19.97 | 13,308,190 |
| 2021-09-10 | $20.10 | $20.16 | $19.84 | $19.87 | $19.15 | 6,624,990 |
| 2021-09-09 | $19.70 | $20.16 | $19.61 | $19.97 | $19.25 | 4,872,717 |
| 2021-09-08 | $19.94 | $20.06 | $19.70 | $19.74 | $19.03 | 5,085,779 |
| 2021-09-07 | $20.11 | $20.39 | $20.03 | $20.04 | $19.32 | 5,955,742 |
| 2021-09-03 | $20.13 | $21.11 | $19.90 | $20.05 | $19.33 | 6,050,092 |
| 2021-09-02 | $19.99 | $20.32 | $19.93 | $20.12 | $19.39 | 5,525,614 |
| 2021-09-01 | $20.34 | $20.37 | $19.92 | $20.01 | $19.29 | 6,946,096 |
| 2021-08-31 | $20.21 | $20.48 | $20.12 | $20.32 | $19.59 | 6,984,683 |
| 2021-08-30 | $20.72 | $20.75 | $20.16 | $20.17 | $19.44 | 4,268,177 |
| 2021-08-27 | $20.51 | $20.94 | $20.48 | $20.89 | $19.95 | 4,688,418 |
| 2021-08-26 | $20.94 | $20.94 | $20.42 | $20.51 | $19.59 | 5,157,568 |
| 2021-08-25 | $20.50 | $20.98 | $20.39 | $20.85 | $19.91 | 4,973,078 |
| 2021-08-24 | $20.24 | $20.48 | $20.18 | $20.41 | $19.49 | 4,603,296 |
| 2021-08-23 | $20.09 | $20.27 | $20.03 | $20.16 | $19.25 | 4,427,956 |
| 2021-08-20 | $19.68 | $19.92 | $19.59 | $19.91 | $19.02 | 6,085,956 |
| 2021-08-19 | $19.78 | $19.98 | $19.57 | $19.74 | $18.85 | 5,763,447 |
| 2021-08-18 | $20.09 | $20.42 | $19.99 | $20.02 | $19.12 | 5,857,898 |
| 2021-08-17 | $20.29 | $20.46 | $19.92 | $20.21 | $19.30 | 5,611,391 |
| 2021-08-16 | $20.45 | $20.64 | $20.22 | $20.52 | $19.60 | 6,031,192 |
| 2021-08-13 | $20.95 | $20.99 | $20.58 | $20.68 | $19.75 | 5,760,063 |
| 2021-08-12 | $20.84 | $20.93 | $20.62 | $20.83 | $19.89 | 5,305,162 |
| 2021-08-11 | $20.62 | $20.92 | $20.38 | $20.88 | $19.94 | 6,823,514 |
| 2021-08-10 | $20.17 | $20.68 | $20.08 | $20.58 | $19.66 | 7,416,593 |
| 2021-08-09 | $20.19 | $20.47 | $20.00 | $20.20 | $19.29 | 6,129,341 |
| 2021-08-06 | $20.20 | $20.56 | $20.16 | $20.33 | $19.42 | 6,153,578 |
| 2021-08-05 | $19.77 | $19.99 | $19.76 | $19.90 | $19.01 | 5,549,768 |
| 2021-08-04 | $19.67 | $20.10 | $19.59 | $19.63 | $18.75 | 7,512,614 |
| 2021-08-03 | $19.69 | $20.07 | $19.30 | $20.01 | $19.11 | 7,653,357 |
| 2021-08-02 | $19.75 | $20.31 | $19.53 | $19.54 | $18.66 | 7,933,847 |
| 2021-07-30 | $19.75 | $20.07 | $19.55 | $19.66 | $18.78 | 8,863,156 |
| 2021-07-29 | $19.82 | $20.06 | $19.63 | $19.87 | $18.98 | 9,999,180 |
| 2021-07-28 | $19.48 | $19.81 | $19.21 | $19.59 | $18.71 | 9,908,297 |
| 2021-07-27 | $19.11 | $19.54 | $18.99 | $19.36 | $18.49 | 7,250,616 |
| 2021-07-26 | $19.16 | $19.53 | $19.16 | $19.35 | $18.48 | 7,462,008 |
| 2021-07-23 | $19.25 | $19.53 | $19.01 | $19.10 | $18.24 | 7,375,161 |
| 2021-07-22 | $19.32 | $19.34 | $18.88 | $19.00 | $18.15 | 7,286,273 |
| 2021-07-21 | $19.32 | $19.66 | $19.30 | $19.41 | $18.54 | 11,760,491 |
| 2021-07-20 | $17.96 | $19.40 | $17.90 | $19.10 | $18.24 | 12,614,859 |
| 2021-07-19 | $18.85 | $19.01 | $18.35 | $18.49 | $17.66 | 14,321,061 |
| 2021-07-16 | $20.30 | $20.34 | $19.30 | $19.35 | $18.48 | 8,612,320 |
| 2021-07-15 | $19.80 | $20.33 | $19.70 | $20.16 | $19.25 | 6,798,876 |
| 2021-07-14 | $20.11 | $20.40 | $19.68 | $19.99 | $19.09 | 7,470,504 |
| 2021-07-13 | $20.43 | $20.43 | $19.92 | $20.07 | $19.17 | 5,350,278 |
| 2021-07-12 | $19.88 | $20.48 | $19.70 | $20.42 | $19.50 | 6,110,147 |
| 2021-07-09 | $19.88 | $20.21 | $19.69 | $20.17 | $19.26 | 7,741,078 |
| 2021-07-08 | $19.47 | $19.74 | $19.25 | $19.40 | $18.53 | 8,974,011 |
| 2021-07-07 | $19.84 | $20.17 | $19.78 | $19.91 | $19.02 | 7,750,317 |
| 2021-07-06 | $20.64 | $20.65 | $20.01 | $20.06 | $19.16 | 8,271,860 |
| 2021-07-02 | $20.88 | $20.91 | $20.61 | $20.72 | $19.79 | 4,786,558 |
| 2021-07-01 | $20.84 | $20.97 | $20.66 | $20.89 | $19.95 | 6,113,855 |
| 2021-06-30 | $20.49 | $20.76 | $20.44 | $20.65 | $19.72 | 5,819,649 |
| 2021-06-29 | $20.82 | $20.98 | $20.40 | $20.52 | $19.60 | 7,832,395 |
| 2021-06-28 | $21.14 | $21.14 | $20.55 | $20.67 | $19.74 | 8,846,851 |
| 2021-06-25 | $21.01 | $21.31 | $20.89 | $21.26 | $20.31 | 7,307,197 |
| 2021-06-24 | $20.69 | $21.02 | $20.53 | $20.94 | $20.00 | 9,626,211 |
| 2021-06-23 | $20.67 | $20.82 | $20.59 | $20.60 | $19.67 | 6,711,540 |
| 2021-06-22 | $20.58 | $20.72 | $20.29 | $20.56 | $19.64 | 7,639,435 |
| 2021-06-21 | $20.14 | $20.61 | $20.08 | $20.59 | $19.67 | 5,340,081 |
| 2021-06-18 | $20.05 | $20.29 | $19.78 | $19.93 | $19.04 | 14,814,175 |
| 2021-06-17 | $22.05 | $22.13 | $20.46 | $20.51 | $19.59 | 8,093,075 |
| 2021-06-16 | $21.54 | $21.97 | $21.25 | $21.86 | $20.88 | 8,370,309 |
| 2021-06-15 | $21.54 | $21.89 | $21.44 | $21.70 | $20.73 | 5,561,051 |
| 2021-06-14 | $21.91 | $21.96 | $21.32 | $21.53 | $20.56 | 6,252,351 |
| 2021-06-11 | $21.80 | $22.09 | $21.78 | $21.94 | $20.95 | 5,375,478 |
| 2021-06-10 | $22.63 | $22.66 | $21.76 | $21.76 | $20.78 | 5,055,464 |
| 2021-06-09 | $22.49 | $22.53 | $22.19 | $22.26 | $21.26 | 4,466,486 |
| 2021-06-08 | $22.55 | $22.84 | $22.28 | $22.74 | $21.72 | 6,772,205 |
| 2021-06-07 | $22.81 | $22.88 | $22.66 | $22.74 | $21.72 | 5,325,524 |
| 2021-06-04 | $22.97 | $22.97 | $22.51 | $22.73 | $21.71 | 4,688,526 |
| 2021-06-03 | $22.91 | $23.23 | $22.86 | $23.00 | $21.97 | 6,518,174 |
| 2021-06-02 | $23.15 | $23.15 | $22.78 | $22.96 | $21.93 | 6,014,210 |
| 2021-06-01 | $23.28 | $23.40 | $23.06 | $23.14 | $22.10 | 5,603,481 |
| 2021-05-28 | $23.11 | $23.13 | $22.70 | $23.04 | $22.01 | 5,004,421 |
| 2021-05-27 | $23.22 | $23.33 | $23.07 | $23.27 | $22.05 | 7,545,441 |
| 2021-05-26 | $22.72 | $22.97 | $22.59 | $22.91 | $21.71 | 4,989,816 |
| 2021-05-25 | $23.09 | $23.45 | $22.63 | $22.67 | $21.48 | 5,525,341 |
| 2021-05-24 | $23.22 | $23.24 | $22.92 | $23.04 | $21.83 | 6,449,367 |
| 2021-05-21 | $22.97 | $23.33 | $22.93 | $23.12 | $21.91 | 5,861,872 |
| 2021-05-20 | $22.88 | $23.00 | $22.55 | $22.83 | $21.63 | 4,949,231 |
| 2021-05-19 | $22.85 | $22.93 | $22.47 | $22.90 | $21.70 | 6,922,374 |
| 2021-05-18 | $23.51 | $23.65 | $23.05 | $23.06 | $21.85 | 5,808,051 |
| 2021-05-17 | $23.27 | $23.55 | $23.15 | $23.52 | $22.28 | 5,164,811 |
| 2021-05-14 | $23.07 | $23.45 | $22.97 | $23.39 | $22.16 | 7,187,857 |
| 2021-05-13 | $22.14 | $23.13 | $22.10 | $22.99 | $21.78 | 8,582,842 |
| 2021-05-12 | $23.12 | $23.25 | $22.21 | $22.28 | $21.11 | 7,340,191 |
| 2021-05-11 | $22.77 | $23.30 | $22.58 | $22.75 | $21.56 | 8,471,632 |
| 2021-05-10 | $23.26 | $23.44 | $22.96 | $22.96 | $21.75 | 6,686,733 |
| 2021-05-07 | $22.42 | $23.08 | $22.37 | $23.07 | $21.86 | 7,003,730 |
| 2021-05-06 | $22.82 | $22.90 | $22.40 | $22.89 | $21.69 | 5,294,079 |
| 2021-05-05 | $22.44 | $22.80 | $22.13 | $22.72 | $21.53 | 9,537,800 |
| 2021-05-04 | $21.91 | $22.40 | $21.72 | $22.40 | $21.22 | 11,013,156 |
| 2021-05-03 | $22.00 | $22.16 | $21.72 | $22.00 | $20.84 | 5,854,756 |
| 2021-04-30 | $21.94 | $22.13 | $21.75 | $21.76 | $20.62 | 7,420,182 |
| 2021-04-29 | $21.87 | $22.11 | $21.76 | $22.06 | $20.90 | 7,068,688 |
| 2021-04-28 | $21.51 | $21.65 | $21.35 | $21.55 | $20.42 | 6,183,902 |
| 2021-04-27 | $21.34 | $21.48 | $21.19 | $21.45 | $20.32 | 8,168,504 |
| 2021-04-26 | $21.04 | $21.47 | $21.02 | $21.27 | $20.15 | 12,438,116 |
| 2021-04-23 | $20.05 | $20.88 | $19.88 | $20.77 | $19.68 | 11,988,825 |
| 2021-04-22 | $20.48 | $20.50 | $20.00 | $20.01 | $18.96 | 8,462,557 |
| 2021-04-21 | $19.73 | $20.48 | $19.58 | $20.44 | $19.37 | 7,804,171 |
| 2021-04-20 | $20.20 | $20.38 | $19.75 | $19.84 | $18.80 | 12,742,014 |
| 2021-04-19 | $20.78 | $20.96 | $20.36 | $20.42 | $19.35 | 9,297,645 |
| 2021-04-16 | $20.86 | $20.99 | $20.62 | $20.68 | $19.59 | 7,957,707 |
| 2021-04-15 | $20.85 | $20.85 | $20.22 | $20.60 | $19.52 | 9,358,906 |
| 2021-04-14 | $20.36 | $20.99 | $20.36 | $20.80 | $19.71 | 7,120,062 |
| 2021-04-13 | $20.73 | $20.77 | $20.23 | $20.48 | $19.40 | 7,421,764 |
| 2021-04-12 | $20.73 | $20.87 | $20.65 | $20.84 | $19.75 | 5,648,696 |
| 2021-04-09 | $20.60 | $20.83 | $20.46 | $20.61 | $19.53 | 9,630,868 |
| 2021-04-08 | $20.24 | $20.39 | $19.91 | $20.33 | $19.26 | 9,500,639 |
| 2021-04-07 | $20.41 | $20.55 | $20.24 | $20.54 | $19.46 | 7,573,215 |
| 2021-04-06 | $20.22 | $20.39 | $20.02 | $20.32 | $19.25 | 6,868,296 |
| 2021-04-05 | $20.57 | $20.73 | $20.13 | $20.29 | $19.22 | 6,661,293 |
| 2021-04-01 | $19.92 | $20.33 | $19.86 | $20.27 | $19.21 | 9,114,017 |
| 2021-03-31 | $20.07 | $20.31 | $19.92 | $19.98 | $18.93 | 12,576,375 |
| 2021-03-30 | $19.71 | $20.21 | $19.71 | $20.09 | $19.04 | 10,257,933 |
| 2021-03-29 | $19.84 | $19.88 | $19.21 | $19.48 | $18.46 | 12,310,823 |
| 2021-03-26 | $20.20 | $20.34 | $19.82 | $20.15 | $19.09 | 11,748,965 |
| 2021-03-25 | $19.15 | $20.01 | $19.00 | $19.89 | $18.85 | 13,003,816 |
| 2021-03-24 | $19.65 | $19.93 | $19.25 | $19.26 | $18.25 | 10,270,869 |
| 2021-03-23 | $19.67 | $19.86 | $19.24 | $19.26 | $18.25 | 12,764,405 |
| 2021-03-22 | $20.30 | $20.34 | $19.68 | $19.92 | $18.87 | 10,595,696 |
| 2021-03-19 | $20.41 | $20.68 | $20.01 | $20.39 | $19.32 | 34,834,616 |
| 2021-03-18 | $20.77 | $21.36 | $20.58 | $20.72 | $19.63 | 13,550,002 |
| 2021-03-17 | $20.67 | $20.83 | $20.18 | $20.38 | $19.31 | 11,510,875 |
| 2021-03-16 | $20.80 | $20.80 | $20.16 | $20.31 | $19.24 | 16,128,187 |
| 2021-03-15 | $21.25 | $21.36 | $20.57 | $20.87 | $19.77 | 13,783,133 |
| 2021-03-12 | $21.43 | $21.58 | $21.15 | $21.29 | $20.17 | 9,054,413 |
| 2021-03-11 | $20.96 | $21.26 | $20.86 | $21.10 | $19.99 | 7,386,185 |
| 2021-03-10 | $20.47 | $21.16 | $20.39 | $21.16 | $20.05 | 11,770,721 |
| 2021-03-09 | $20.87 | $20.90 | $20.20 | $20.46 | $19.39 | 10,897,813 |
| 2021-03-08 | $20.98 | $21.55 | $20.74 | $21.22 | $20.11 | 12,809,180 |
| 2021-03-05 | $20.82 | $20.92 | $19.85 | $20.66 | $19.58 | 12,799,928 |
| 2021-03-04 | $20.56 | $20.88 | $19.75 | $20.24 | $19.18 | 9,735,364 |
| 2021-03-03 | $20.79 | $21.38 | $20.62 | $20.64 | $19.56 | 7,689,501 |
| 2021-03-02 | $20.63 | $20.88 | $20.59 | $20.65 | $19.57 | 5,746,858 |
| 2021-03-01 | $20.42 | $20.87 | $20.36 | $20.74 | $19.65 | 6,482,124 |
| 2021-02-26 | $20.42 | $20.63 | $19.96 | $20.14 | $18.91 | 9,356,669 |
| 2021-02-25 | $21.76 | $21.81 | $20.58 | $20.68 | $19.42 | 9,250,722 |
| 2021-02-24 | $20.90 | $21.56 | $20.85 | $21.54 | $20.23 | 9,459,351 |
| 2021-02-23 | $20.73 | $20.83 | $20.34 | $20.75 | $19.49 | 7,514,264 |
| 2021-02-22 | $20.10 | $20.64 | $20.10 | $20.49 | $19.24 | 7,432,873 |
| 2021-02-19 | $19.61 | $20.25 | $19.61 | $20.15 | $18.92 | 8,466,963 |
| 2021-02-18 | $19.52 | $19.62 | $19.22 | $19.48 | $18.29 | 6,315,059 |
| 2021-02-17 | $19.72 | $19.94 | $19.48 | $19.72 | $18.52 | 6,683,156 |
| 2021-02-16 | $19.38 | $19.87 | $19.29 | $19.79 | $18.59 | 7,520,617 |
| 2021-02-12 | $18.86 | $19.22 | $18.77 | $19.07 | $17.91 | 4,066,400 |
| 2021-02-11 | $18.91 | $19.05 | $18.45 | $18.83 | $17.68 | 4,505,689 |
| 2021-02-10 | $19.03 | $19.22 | $18.89 | $18.96 | $17.81 | 5,954,676 |
| 2021-02-09 | $18.83 | $18.98 | $18.70 | $18.94 | $17.79 | 5,153,433 |
| 2021-02-08 | $18.60 | $18.92 | $18.59 | $18.92 | $17.77 | 4,407,449 |
| 2021-02-05 | $18.92 | $19.01 | $18.53 | $18.57 | $17.44 | 5,407,795 |
| 2021-02-04 | $18.15 | $18.91 | $18.15 | $18.71 | $17.57 | 8,881,312 |
| 2021-02-03 | $17.70 | $18.08 | $17.68 | $18.07 | $16.97 | 7,839,525 |
| 2021-02-02 | $17.45 | $17.88 | $17.38 | $17.67 | $16.59 | 6,431,344 |
| 2021-02-01 | $17.02 | $17.21 | $16.84 | $17.16 | $16.12 | 6,595,645 |
| 2021-01-29 | $17.22 | $17.44 | $16.74 | $16.86 | $15.83 | 9,279,686 |
| 2021-01-28 | $17.07 | $17.43 | $16.91 | $17.32 | $16.27 | 9,009,180 |
| 2021-01-27 | $17.04 | $17.15 | $16.69 | $16.72 | $15.70 | 11,048,972 |
| 2021-01-26 | $17.99 | $18.08 | $17.45 | $17.46 | $16.40 | 8,245,068 |
| 2021-01-25 | $18.02 | $18.03 | $17.47 | $17.78 | $16.70 | 9,622,360 |
| 2021-01-22 | $17.97 | $18.34 | $17.85 | $18.20 | $17.09 | 5,855,752 |
| 2021-01-21 | $18.30 | $18.88 | $18.11 | $18.15 | $17.04 | 11,934,990 |
| 2021-01-20 | $18.44 | $18.48 | $18.11 | $18.29 | $17.18 | 5,875,447 |
| 2021-01-19 | $18.51 | $18.58 | $18.27 | $18.55 | $17.42 | 5,676,489 |
| 2021-01-15 | $18.54 | $18.74 | $18.20 | $18.41 | $17.29 | 11,254,174 |
| 2021-01-14 | $18.95 | $19.22 | $18.84 | $18.93 | $17.78 | 9,962,929 |
| 2021-01-13 | $18.70 | $18.88 | $18.52 | $18.79 | $17.65 | 5,640,300 |
| 2021-01-12 | $18.64 | $18.96 | $18.48 | $18.84 | $17.69 | 6,261,509 |
| 2021-01-11 | $18.00 | $18.50 | $17.81 | $18.48 | $17.35 | 5,399,466 |
| 2021-01-08 | $18.45 | $18.47 | $17.92 | $18.24 | $17.13 | 6,472,497 |
| 2021-01-07 | $18.49 | $18.81 | $18.45 | $18.49 | $17.36 | 8,182,381 |
| 2021-01-06 | $17.26 | $18.31 | $17.10 | $18.16 | $17.05 | 16,270,018 |
| 2021-01-05 | $16.31 | $16.76 | $16.19 | $16.55 | $15.54 | 5,927,651 |
| 2021-01-04 | $16.58 | $16.58 | $16.03 | $16.29 | $15.30 | 8,488,049 |
| 2020-12-31 | $16.23 | $16.44 | $16.10 | $16.41 | $15.41 | 4,131,225 |
| 2020-12-30 | $16.01 | $16.32 | $15.98 | $16.25 | $15.26 | 5,757,798 |
| 2020-12-29 | $16.28 | $16.31 | $15.95 | $15.97 | $15.00 | 4,671,765 |
| 2020-12-28 | $16.34 | $16.52 | $16.18 | $16.25 | $15.26 | 4,197,245 |
| 2020-12-24 | $16.38 | $16.40 | $15.97 | $16.19 | $15.20 | 2,250,883 |
| 2020-12-23 | $15.95 | $16.42 | $15.92 | $16.33 | $15.34 | 5,907,073 |
| 2020-12-22 | $15.80 | $15.93 | $15.74 | $15.74 | $14.78 | 8,066,431 |
| 2020-12-21 | $15.62 | $15.92 | $15.29 | $15.75 | $14.79 | 10,820,951 |
| 2020-12-18 | $15.63 | $15.66 | $15.25 | $15.42 | $14.48 | 16,984,037 |
| 2020-12-17 | $15.74 | $15.77 | $15.38 | $15.58 | $14.63 | 6,690,493 |
| 2020-12-16 | $15.77 | $15.77 | $15.52 | $15.76 | $14.80 | 8,907,465 |
| 2020-12-15 | $15.62 | $15.70 | $15.32 | $15.69 | $14.73 | 22,412,565 |
| 2020-12-14 | $16.13 | $16.13 | $15.38 | $15.43 | $14.49 | 7,164,166 |
| 2020-12-11 | $15.82 | $15.99 | $15.67 | $15.84 | $14.88 | 5,690,958 |
| 2020-12-10 | $15.98 | $16.16 | $15.73 | $16.08 | $15.10 | 9,879,926 |
| 2020-12-09 | $16.20 | $16.38 | $15.95 | $16.05 | $15.07 | 9,309,284 |
| 2020-12-08 | $15.75 | $16.06 | $15.66 | $15.96 | $14.99 | 12,191,025 |
| 2020-12-07 | $15.97 | $15.98 | $15.64 | $15.87 | $14.90 | 9,525,996 |
| 2020-12-04 | $16.12 | $16.31 | $15.96 | $16.12 | $15.14 | 12,094,931 |
| 2020-12-03 | $16.01 | $16.11 | $15.78 | $15.96 | $14.99 | 12,530,332 |
| 2020-12-02 | $15.73 | $16.17 | $15.63 | $15.95 | $14.98 | 14,051,072 |
| 2020-12-01 | $15.90 | $16.12 | $15.80 | $15.84 | $14.88 | 9,902,995 |
| 2020-11-30 | $16.02 | $16.19 | $15.38 | $15.46 | $14.52 | 12,859,831 |
| 2020-11-27 | $16.43 | $16.59 | $16.14 | $16.33 | $15.15 | 4,249,608 |
| 2020-11-25 | $16.45 | $16.56 | $16.23 | $16.51 | $15.32 | 5,478,812 |
| 2020-11-24 | $16.13 | $16.76 | $16.09 | $16.75 | $15.54 | 7,912,070 |
| 2020-11-23 | $15.64 | $15.90 | $15.49 | $15.66 | $14.53 | 6,741,972 |
| 2020-11-20 | $15.50 | $15.52 | $15.18 | $15.33 | $14.23 | 5,507,762 |
| 2020-11-19 | $15.33 | $15.65 | $15.16 | $15.62 | $14.50 | 4,796,810 |
| 2020-11-18 | $15.78 | $16.02 | $15.50 | $15.51 | $14.39 | 5,893,220 |
| 2020-11-17 | $15.45 | $15.79 | $15.19 | $15.67 | $14.54 | 6,341,878 |
| 2020-11-16 | $15.60 | $15.84 | $15.43 | $15.80 | $14.66 | 9,243,299 |
| 2020-11-13 | $14.68 | $14.94 | $14.61 | $14.87 | $13.80 | 6,394,689 |
| 2020-11-12 | $14.78 | $14.81 | $14.26 | $14.48 | $13.44 | 7,294,407 |
| 2020-11-11 | $15.58 | $15.61 | $14.89 | $15.02 | $13.94 | 8,948,524 |
| 2020-11-10 | $15.36 | $15.59 | $14.95 | $15.55 | $14.43 | 13,058,240 |
| 2020-11-09 | $14.23 | $15.40 | $14.22 | $15.20 | $14.11 | 16,639,220 |
| 2020-11-06 | $13.34 | $13.56 | $12.82 | $12.82 | $11.90 | 21,146,223 |
| 2020-11-05 | $12.62 | $13.31 | $12.61 | $13.16 | $12.21 | 8,837,756 |
| 2020-11-04 | $13.34 | $13.34 | $12.54 | $12.54 | $11.64 | 11,274,351 |
| 2020-11-03 | $13.75 | $13.94 | $13.64 | $13.77 | $12.78 | 6,904,632 |
| 2020-11-02 | $13.13 | $13.52 | $12.87 | $13.43 | $12.46 | 9,870,491 |
| 2020-10-30 | $12.66 | $12.99 | $12.54 | $12.98 | $12.05 | 6,659,545 |
| 2020-10-29 | $12.32 | $12.86 | $12.19 | $12.75 | $11.83 | 7,154,073 |
| 2020-10-28 | $12.35 | $12.62 | $12.12 | $12.40 | $11.51 | 7,233,017 |
| 2020-10-27 | $12.91 | $12.97 | $12.62 | $12.63 | $11.72 | 5,671,576 |
| 2020-10-26 | $13.09 | $13.23 | $12.86 | $13.00 | $12.06 | 8,580,741 |
| 2020-10-23 | $13.24 | $13.49 | $13.14 | $13.45 | $12.48 | 9,689,185 |
| 2020-10-22 | $12.48 | $13.11 | $12.39 | $13.08 | $12.14 | 8,289,759 |
| 2020-10-21 | $12.50 | $12.77 | $12.29 | $12.42 | $11.53 | 13,325,824 |
| 2020-10-20 | $13.00 | $13.33 | $12.93 | $13.08 | $12.14 | 8,018,619 |
| 2020-10-19 | $12.99 | $13.11 | $12.76 | $12.78 | $11.86 | 4,625,737 |
| 2020-10-16 | $12.97 | $13.01 | $12.66 | $12.93 | $12.00 | 5,556,604 |
| 2020-10-15 | $12.53 | $12.99 | $12.50 | $12.98 | $12.05 | 4,555,423 |
| 2020-10-14 | $12.83 | $12.99 | $12.66 | $12.67 | $11.76 | 4,931,887 |
| 2020-10-13 | $13.17 | $13.21 | $12.74 | $12.81 | $11.89 | 7,050,185 |
| 2020-10-12 | $13.14 | $13.35 | $13.09 | $13.29 | $12.33 | 5,037,607 |
| 2020-10-09 | $13.39 | $13.41 | $13.04 | $13.12 | $12.18 | 4,367,712 |
| 2020-10-08 | $13.23 | $13.40 | $13.06 | $13.31 | $12.35 | 7,031,625 |
| 2020-10-07 | $12.79 | $13.33 | $12.79 | $13.16 | $12.21 | 9,167,966 |
| 2020-10-06 | $12.96 | $13.21 | $12.55 | $12.60 | $11.69 | 9,601,511 |
| 2020-10-05 | $12.40 | $12.78 | $12.32 | $12.76 | $11.84 | 6,938,794 |
| 2020-10-02 | $11.69 | $12.34 | $11.60 | $12.22 | $11.34 | 8,707,175 |
| 2020-10-01 | $11.97 | $12.08 | $11.75 | $11.92 | $11.06 | 7,231,157 |
| 2020-09-30 | $11.93 | $12.11 | $11.81 | $11.93 | $11.07 | 10,530,501 |
| 2020-09-29 | $12.09 | $12.09 | $11.60 | $11.83 | $10.98 | 6,785,119 |
| 2020-09-28 | $11.94 | $12.19 | $11.92 | $12.13 | $11.26 | 7,616,556 |
| 2020-09-25 | $11.43 | $11.77 | $11.37 | $11.71 | $10.87 | 5,415,184 |
| 2020-09-24 | $11.57 | $11.84 | $11.33 | $11.55 | $10.72 | 6,403,875 |
| 2020-09-23 | $11.84 | $12.05 | $11.53 | $11.54 | $10.71 | 6,892,018 |
| 2020-09-22 | $12.05 | $12.15 | $11.66 | $11.74 | $10.89 | 10,851,207 |
| 2020-09-21 | $12.31 | $12.45 | $11.94 | $12.05 | $11.18 | 8,630,725 |
| 2020-09-18 | $12.59 | $12.75 | $12.54 | $12.65 | $11.74 | 12,371,536 |
| 2020-09-17 | $12.50 | $12.77 | $12.43 | $12.68 | $11.77 | 8,758,987 |
| 2020-09-16 | $12.55 | $12.98 | $12.45 | $12.71 | $11.79 | 7,553,539 |
| 2020-09-15 | $12.81 | $12.85 | $12.49 | $12.53 | $11.63 | 6,396,257 |
| 2020-09-14 | $12.50 | $12.86 | $12.45 | $12.81 | $11.89 | 9,339,622 |
| 2020-09-11 | $12.28 | $12.47 | $12.17 | $12.36 | $11.47 | 8,370,753 |
| 2020-09-10 | $12.67 | $12.83 | $12.28 | $12.29 | $11.41 | 7,749,263 |
| 2020-09-09 | $12.61 | $12.68 | $12.42 | $12.55 | $11.65 | 5,711,592 |
| 2020-09-08 | $12.62 | $12.70 | $12.40 | $12.52 | $11.62 | 9,520,963 |
| 2020-09-04 | $12.98 | $13.14 | $12.58 | $12.89 | $11.96 | 8,333,691 |
| 2020-09-03 | $12.81 | $13.22 | $12.51 | $12.63 | $11.72 | 11,518,553 |
| 2020-09-02 | $12.52 | $12.76 | $12.42 | $12.71 | $11.79 | 9,088,007 |
| 2020-09-01 | $12.19 | $12.61 | $12.14 | $12.53 | $11.63 | 10,700,818 |
| 2020-08-31 | $12.55 | $12.59 | $12.31 | $12.32 | $11.43 | 15,158,766 |
| 2020-08-28 | $12.76 | $12.84 | $12.66 | $12.77 | $11.68 | 9,399,001 |
| 2020-08-27 | $12.30 | $12.72 | $12.20 | $12.67 | $11.58 | 12,963,367 |
| 2020-08-26 | $12.41 | $12.43 | $12.23 | $12.26 | $11.21 | 11,753,294 |
| 2020-08-25 | $12.59 | $12.73 | $12.28 | $12.51 | $11.44 | 8,896,285 |
| 2020-08-24 | $12.00 | $12.40 | $11.89 | $12.39 | $11.33 | 8,550,274 |
| 2020-08-21 | $11.90 | $12.09 | $11.85 | $11.95 | $10.93 | 10,263,003 |
| 2020-08-20 | $11.99 | $12.07 | $11.87 | $11.99 | $10.96 | 8,017,589 |
| 2020-08-19 | $12.22 | $12.41 | $12.10 | $12.17 | $11.13 | 5,379,307 |
| 2020-08-18 | $12.46 | $12.46 | $12.11 | $12.17 | $11.13 | 4,624,804 |
| 2020-08-17 | $12.66 | $12.70 | $12.41 | $12.44 | $11.37 | 8,521,500 |
| 2020-08-14 | $12.50 | $12.89 | $12.46 | $12.75 | $11.66 | 4,272,181 |
| 2020-08-13 | $12.67 | $12.84 | $12.57 | $12.63 | $11.55 | 5,107,556 |
| 2020-08-12 | $13.40 | $13.47 | $12.67 | $12.89 | $11.79 | 6,996,102 |
| 2020-08-11 | $13.19 | $13.51 | $13.00 | $13.08 | $11.96 | 7,375,109 |
| 2020-08-10 | $12.57 | $12.93 | $12.54 | $12.71 | $11.62 | 5,431,744 |
| 2020-08-07 | $12.07 | $12.56 | $11.95 | $12.53 | $11.46 | 7,019,419 |
| 2020-08-06 | $12.15 | $12.35 | $12.07 | $12.18 | $11.14 | 7,753,591 |
| 2020-08-05 | $12.21 | $12.30 | $12.09 | $12.28 | $11.23 | 5,104,181 |
| 2020-08-04 | $12.03 | $12.14 | $11.95 | $12.08 | $11.04 | 10,166,742 |
| 2020-08-03 | $12.00 | $12.16 | $11.90 | $12.03 | $11.00 | 5,826,438 |
| 2020-07-31 | $12.12 | $12.13 | $11.84 | $12.01 | $10.98 | 8,889,444 |
| 2020-07-30 | $12.16 | $12.23 | $11.82 | $12.21 | $11.16 | 7,586,878 |
| 2020-07-29 | $11.95 | $12.57 | $11.89 | $12.56 | $11.48 | 11,284,429 |
| 2020-07-28 | $12.02 | $12.20 | $11.97 | $11.99 | $10.96 | 5,918,571 |
| 2020-07-27 | $12.16 | $12.23 | $11.98 | $12.09 | $11.05 | 10,738,537 |
| 2020-07-24 | $12.46 | $12.63 | $12.22 | $12.25 | $11.20 | 8,283,023 |
| 2020-07-23 | $12.00 | $12.49 | $11.90 | $12.41 | $11.35 | 9,238,876 |
| 2020-07-22 | $11.76 | $12.13 | $11.72 | $11.97 | $10.94 | 13,285,811 |
| 2020-07-21 | $11.55 | $12.14 | $11.55 | $12.14 | $11.10 | 26,050,330 |
| 2020-07-20 | $11.66 | $11.77 | $11.44 | $11.46 | $10.48 | 8,021,074 |
| 2020-07-17 | $11.94 | $12.02 | $11.66 | $11.69 | $10.69 | 8,349,509 |
| 2020-07-16 | $11.79 | $12.23 | $11.72 | $11.98 | $10.95 | 8,019,162 |
| 2020-07-15 | $11.80 | $12.04 | $11.63 | $11.99 | $10.96 | 13,126,188 |
| 2020-07-14 | $11.69 | $11.73 | $11.29 | $11.39 | $10.41 | 8,851,589 |
| 2020-07-13 | $11.81 | $11.97 | $11.42 | $11.76 | $10.75 | 9,782,374 |
| 2020-07-10 | $10.89 | $11.56 | $10.86 | $11.55 | $10.56 | 10,250,627 |
| 2020-07-09 | $11.48 | $11.53 | $10.95 | $11.03 | $10.08 | 8,603,185 |
| 2020-07-08 | $11.40 | $11.67 | $11.28 | $11.60 | $10.61 | 7,519,131 |
| 2020-07-07 | $11.79 | $11.89 | $11.40 | $11.45 | $10.47 | 7,305,184 |
| 2020-07-06 | $12.05 | $12.28 | $11.76 | $11.95 | $10.93 | 7,342,259 |
| 2020-07-02 | $12.10 | $12.21 | $11.60 | $11.71 | $10.71 | 14,911,747 |
| 2020-07-01 | $12.23 | $12.24 | $11.57 | $11.69 | $10.69 | 12,866,672 |
| 2020-06-30 | $11.75 | $12.26 | $11.62 | $12.18 | $11.14 | 13,704,370 |
| 2020-06-29 | $11.96 | $12.10 | $11.65 | $11.87 | $10.85 | 15,321,465 |
| 2020-06-26 | $12.47 | $12.60 | $11.76 | $11.76 | $10.75 | 15,775,117 |
| 2020-06-25 | $12.38 | $12.94 | $12.27 | $12.91 | $11.80 | 7,269,372 |
| 2020-06-24 | $13.06 | $13.14 | $12.47 | $12.49 | $11.42 | 10,602,965 |
| 2020-06-23 | $13.65 | $13.82 | $13.33 | $13.35 | $12.21 | 9,958,857 |
| 2020-06-22 | $13.16 | $13.54 | $13.09 | $13.39 | $12.24 | 7,391,323 |
| 2020-06-19 | $13.90 | $13.90 | $13.01 | $13.35 | $12.21 | 23,223,685 |
| 2020-06-18 | $13.31 | $13.72 | $13.12 | $13.58 | $12.42 | 12,792,602 |
| 2020-06-17 | $13.79 | $13.81 | $13.44 | $13.48 | $12.32 | 10,675,582 |
| 2020-06-16 | $14.12 | $14.15 | $13.37 | $13.72 | $12.54 | 16,009,461 |
| 2020-06-15 | $12.48 | $13.49 | $12.38 | $13.37 | $12.22 | 15,870,279 |
| 2020-06-12 | $13.50 | $13.52 | $12.70 | $13.22 | $12.09 | 15,234,679 |
| 2020-06-11 | $12.62 | $13.20 | $12.47 | $12.70 | $11.61 | 19,857,174 |
| 2020-06-10 | $14.65 | $14.65 | $13.81 | $13.88 | $12.69 | 25,459,295 |
| 2020-06-09 | $14.50 | $15.17 | $14.33 | $14.79 | $13.52 | 24,681,173 |
| 2020-06-08 | $15.06 | $15.28 | $14.60 | $15.21 | $13.91 | 14,806,349 |
| 2020-06-05 | $14.87 | $15.32 | $14.37 | $14.56 | $13.31 | 24,089,060 |
| 2020-06-04 | $12.59 | $13.55 | $12.45 | $13.53 | $12.37 | 15,869,962 |
| 2020-06-03 | $12.31 | $12.72 | $12.24 | $12.58 | $11.50 | 16,022,508 |
| 2020-06-02 | $12.06 | $12.26 | $11.84 | $11.98 | $10.95 | 7,508,784 |
| 2020-06-01 | $11.75 | $11.97 | $11.59 | $11.85 | $10.83 | 8,024,283 |
| 2020-05-29 | $11.82 | $12.05 | $11.61 | $11.85 | $10.67 | 15,634,804 |
| 2020-05-28 | $13.00 | $13.03 | $12.03 | $12.09 | $10.88 | 10,332,565 |
| 2020-05-27 | $12.54 | $12.82 | $12.10 | $12.74 | $11.47 | 13,163,839 |
| 2020-05-26 | $11.45 | $12.06 | $11.38 | $11.86 | $10.68 | 12,681,661 |
| 2020-05-22 | $10.77 | $10.87 | $10.47 | $10.74 | $9.67 | 9,706,889 |
| 2020-05-21 | $10.67 | $10.95 | $10.63 | $10.71 | $9.64 | 9,362,786 |
| 2020-05-20 | $10.48 | $10.80 | $10.41 | $10.74 | $9.67 | 10,151,815 |
| 2020-05-19 | $10.56 | $10.64 | $10.19 | $10.21 | $9.19 | 7,715,283 |
| 2020-05-18 | $10.31 | $10.78 | $10.23 | $10.71 | $9.64 | 9,910,740 |
| 2020-05-15 | $9.78 | $10.01 | $9.60 | $9.72 | $8.75 | 10,251,454 |
| 2020-05-14 | $9.38 | $10.01 | $9.05 | $9.92 | $8.93 | 18,563,331 |
| 2020-05-13 | $10.07 | $10.14 | $9.55 | $9.66 | $8.70 | 15,757,833 |
| 2020-05-12 | $10.78 | $11.00 | $10.16 | $10.17 | $9.16 | 11,502,242 |
| 2020-05-11 | $11.02 | $11.05 | $10.55 | $10.70 | $9.63 | 8,509,387 |
| 2020-05-08 | $11.07 | $11.31 | $10.92 | $11.28 | $10.15 | 9,225,561 |
| 2020-05-07 | $10.54 | $11.09 | $10.51 | $10.76 | $9.69 | 11,804,095 |
| 2020-05-06 | $10.76 | $10.89 | $10.15 | $10.36 | $9.33 | 12,918,758 |
| 2020-05-05 | $10.99 | $11.18 | $10.61 | $10.63 | $9.57 | 9,655,943 |
| 2020-05-04 | $10.64 | $10.82 | $10.46 | $10.70 | $9.63 | 11,396,274 |
| 2020-05-01 | $11.26 | $11.33 | $10.89 | $11.07 | $9.97 | 7,416,479 |
| 2020-04-30 | $11.80 | $11.96 | $11.47 | $11.65 | $10.49 | 9,349,459 |
| 2020-04-29 | $12.42 | $12.54 | $12.08 | $12.25 | $11.03 | 10,840,718 |
| 2020-04-28 | $12.21 | $12.38 | $11.76 | $11.83 | $10.65 | 12,635,482 |
| 2020-04-27 | $10.99 | $11.68 | $10.99 | $11.61 | $10.45 | 13,596,508 |
| 2020-04-24 | $10.78 | $11.06 | $10.66 | $10.90 | $9.81 | 12,072,084 |
| 2020-04-23 | $10.35 | $10.74 | $10.24 | $10.63 | $9.57 | 15,754,669 |
| 2020-04-22 | $10.61 | $10.77 | $10.19 | $10.23 | $9.21 | 14,957,799 |
| 2020-04-21 | $10.38 | $10.84 | $10.30 | $10.32 | $9.29 | 16,087,432 |
| 2020-04-20 | $10.36 | $11.37 | $10.28 | $10.93 | $9.84 | 15,867,303 |
| 2020-04-17 | $10.27 | $10.92 | $10.23 | $10.81 | $9.73 | 20,442,549 |
| 2020-04-16 | $10.35 | $10.40 | $9.59 | $9.74 | $8.77 | 15,596,749 |
| 2020-04-15 | $10.39 | $10.64 | $10.25 | $10.31 | $9.28 | 13,973,793 |
| 2020-04-14 | $11.81 | $11.90 | $10.90 | $11.14 | $10.03 | 11,881,573 |
| 2020-04-13 | $12.06 | $12.09 | $11.36 | $11.56 | $10.41 | 9,936,827 |
| 2020-04-09 | $11.95 | $12.37 | $11.71 | $12.01 | $10.81 | 20,269,942 |
| 2020-04-08 | $10.69 | $11.46 | $10.57 | $11.33 | $10.20 | 13,998,088 |
| 2020-04-07 | $10.81 | $11.04 | $10.31 | $10.45 | $9.41 | 19,698,806 |
| 2020-04-06 | $9.80 | $10.09 | $9.50 | $9.95 | $8.96 | 13,435,842 |
| 2020-04-03 | $9.40 | $9.68 | $8.96 | $9.07 | $8.17 | 11,898,579 |
| 2020-04-02 | $9.41 | $10.02 | $9.15 | $9.48 | $8.53 | 14,255,212 |
| 2020-04-01 | $9.63 | $9.72 | $9.35 | $9.45 | $8.51 | 14,533,680 |
| 2020-03-31 | $10.68 | $10.86 | $10.12 | $10.37 | $9.34 | 15,961,342 |
| 2020-03-30 | $11.04 | $11.24 | $10.38 | $10.79 | $9.71 | 15,174,057 |
| 2020-03-27 | $10.72 | $11.69 | $10.70 | $11.20 | $10.08 | 20,789,571 |
| 2020-03-26 | $9.97 | $11.59 | $9.65 | $11.46 | $10.32 | 22,494,540 |
| 2020-03-25 | $10.02 | $10.43 | $9.61 | $9.82 | $8.84 | 20,645,408 |
| 2020-03-24 | $9.32 | $9.97 | $9.24 | $9.77 | $8.80 | 15,626,832 |
| 2020-03-23 | $9.05 | $9.27 | $8.32 | $8.56 | $7.71 | 16,694,160 |
| 2020-03-20 | $9.50 | $9.86 | $8.50 | $9.19 | $8.27 | 23,723,456 |
| 2020-03-19 | $7.96 | $9.78 | $7.45 | $9.35 | $8.42 | 13,964,695 |
| 2020-03-18 | $9.60 | $9.75 | $7.94 | $8.16 | $7.35 | 17,906,362 |
| 2020-03-17 | $10.28 | $10.33 | $9.32 | $10.24 | $9.22 | 20,546,452 |
| 2020-03-16 | $10.00 | $11.37 | $9.99 | $9.99 | $8.99 | 17,921,896 |
| 2020-03-13 | $11.93 | $12.74 | $11.34 | $12.73 | $11.46 | 17,318,446 |
| 2020-03-12 | $11.18 | $12.10 | $10.53 | $10.87 | $9.79 | 20,949,680 |
| 2020-03-11 | $12.88 | $13.01 | $12.09 | $12.25 | $11.03 | 29,399,845 |
| 2020-03-10 | $12.86 | $13.50 | $12.07 | $13.37 | $12.04 | 17,301,329 |
| 2020-03-09 | $13.33 | $13.41 | $12.15 | $12.16 | $10.95 | 15,937,426 |
| 2020-03-06 | $15.08 | $15.62 | $14.68 | $14.87 | $13.39 | 23,792,090 |
| 2020-03-05 | $16.03 | $16.20 | $15.78 | $15.98 | $14.39 | 15,278,720 |
| 2020-03-04 | $16.37 | $16.70 | $15.94 | $16.69 | $15.02 | 13,860,855 |
| 2020-03-03 | $16.86 | $17.33 | $15.94 | $16.21 | $14.59 | 22,824,267 |
| 2020-03-02 | $16.21 | $16.98 | $15.88 | $16.97 | $15.28 | 13,350,565 |
| 2020-02-28 | $16.10 | $16.46 | $15.84 | $16.35 | $14.56 | 21,649,825 |
| 2020-02-27 | $17.23 | $17.54 | $16.70 | $16.71 | $14.88 | 13,972,355 |
| 2020-02-26 | $18.20 | $18.31 | $17.66 | $17.67 | $15.74 | 10,241,001 |
| 2020-02-25 | $19.02 | $19.05 | $17.96 | $18.04 | $16.06 | 10,468,788 |
| 2020-02-24 | $19.00 | $19.12 | $18.84 | $18.98 | $16.90 | 7,456,070 |
| 2020-02-21 | $19.88 | $19.95 | $19.50 | $19.67 | $17.52 | 8,108,024 |
| 2020-02-20 | $19.66 | $20.12 | $19.66 | $20.02 | $17.83 | 8,423,798 |
| 2020-02-19 | $19.63 | $19.83 | $19.55 | $19.73 | $17.57 | 6,923,033 |
| 2020-02-18 | $19.66 | $19.73 | $19.28 | $19.56 | $17.42 | 7,611,235 |
| 2020-02-14 | $19.70 | $19.79 | $19.59 | $19.73 | $17.57 | 6,350,455 |
| 2020-02-13 | $19.61 | $19.73 | $19.50 | $19.72 | $17.56 | 7,548,561 |
| 2020-02-12 | $19.82 | $19.99 | $19.67 | $19.71 | $17.55 | 5,982,545 |
| 2020-02-11 | $19.63 | $19.83 | $19.54 | $19.70 | $17.54 | 6,421,624 |
| 2020-02-10 | $19.50 | $19.65 | $19.48 | $19.52 | $17.38 | 8,029,274 |
| 2020-02-07 | $19.42 | $19.66 | $19.34 | $19.60 | $17.45 | 8,709,728 |
| 2020-02-06 | $20.16 | $20.24 | $19.60 | $19.61 | $17.46 | 9,084,067 |
| 2020-02-05 | $19.63 | $20.04 | $19.63 | $20.01 | $17.82 | 11,462,966 |
| 2020-02-04 | $19.34 | $19.53 | $19.31 | $19.35 | $17.23 | 10,445,870 |
| 2020-02-03 | $18.89 | $19.14 | $18.88 | $18.98 | $16.90 | 9,474,427 |
| 2020-01-31 | $18.83 | $18.90 | $18.63 | $18.71 | $16.66 | 16,521,837 |
| 2020-01-30 | $18.67 | $19.09 | $18.57 | $19.08 | $16.99 | 9,626,678 |
| 2020-01-29 | $19.11 | $19.28 | $18.88 | $18.88 | $16.81 | 8,441,603 |
| 2020-01-28 | $18.97 | $19.24 | $18.88 | $19.09 | $17.00 | 8,932,101 |
| 2020-01-27 | $18.83 | $19.01 | $18.71 | $18.84 | $16.78 | 10,412,226 |
| 2020-01-24 | $19.94 | $19.95 | $19.13 | $19.29 | $17.18 | 9,356,361 |
| 2020-01-23 | $19.76 | $20.07 | $19.38 | $19.83 | $17.66 | 14,745,274 |
| 2020-01-22 | $19.57 | $19.65 | $19.46 | $19.62 | $17.47 | 12,092,138 |
| 2020-01-21 | $19.48 | $19.67 | $19.37 | $19.50 | $17.37 | 11,608,280 |
| 2020-01-17 | $19.54 | $19.60 | $19.42 | $19.59 | $17.45 | 9,686,798 |
| 2020-01-16 | $19.31 | $19.47 | $19.22 | $19.41 | $17.28 | 7,813,894 |
| 2020-01-15 | $19.31 | $19.33 | $19.07 | $19.17 | $17.07 | 11,296,860 |
| 2020-01-14 | $19.50 | $19.68 | $19.42 | $19.50 | $17.37 | 10,120,338 |
| 2020-01-13 | $19.49 | $19.52 | $19.33 | $19.48 | $17.35 | 8,704,543 |
| 2020-01-10 | $19.69 | $19.71 | $19.39 | $19.45 | $17.32 | 6,898,600 |
| 2020-01-09 | $19.79 | $19.82 | $19.58 | $19.69 | $17.53 | 7,836,710 |
| 2020-01-08 | $19.48 | $19.77 | $19.44 | $19.65 | $17.50 | 10,701,671 |
| 2020-01-07 | $19.58 | $19.64 | $19.36 | $19.46 | $17.33 | 8,583,130 |
| 2020-01-06 | $19.62 | $19.68 | $19.47 | $19.61 | $17.46 | 9,217,849 |
| 2020-01-03 | $19.92 | $20.03 | $19.77 | $19.91 | $17.73 | 6,898,828 |
| 2020-01-02 | $20.36 | $20.37 | $20.01 | $20.26 | $18.04 | 11,104,176 |
| 2019-12-31 | $20.21 | $20.35 | $20.15 | $20.24 | $18.02 | 6,166,776 |
| 2019-12-30 | $20.44 | $20.45 | $20.20 | $20.22 | $18.01 | 5,349,757 |
| 2019-12-27 | $20.41 | $20.45 | $20.23 | $20.28 | $18.06 | 4,797,333 |
| 2019-12-26 | $20.38 | $20.42 | $20.26 | $20.37 | $18.14 | 3,581,171 |
| 2019-12-24 | $20.26 | $20.35 | $20.23 | $20.35 | $18.12 | 4,366,904 |
| 2019-12-23 | $20.40 | $20.40 | $20.24 | $20.25 | $18.03 | 5,943,617 |
| 2019-12-20 | $20.41 | $20.53 | $20.24 | $20.40 | $18.17 | 14,328,415 |
| 2019-12-19 | $20.36 | $20.36 | $20.15 | $20.22 | $18.01 | 6,997,973 |
| 2019-12-18 | $20.45 | $20.49 | $20.28 | $20.31 | $18.09 | 9,792,375 |
| 2019-12-17 | $20.17 | $20.48 | $20.08 | $20.36 | $18.13 | 9,229,819 |
| 2019-12-16 | $20.18 | $20.29 | $20.07 | $20.11 | $17.91 | 13,741,897 |
| 2019-12-13 | $20.26 | $20.43 | $19.97 | $20.06 | $17.86 | 7,304,941 |
| 2019-12-12 | $19.77 | $20.40 | $19.70 | $20.39 | $18.16 | 10,212,244 |
| 2019-12-11 | $19.73 | $19.80 | $19.61 | $19.65 | $17.50 | 5,685,769 |
| 2019-12-10 | $19.58 | $19.80 | $19.51 | $19.71 | $17.55 | 8,486,763 |
| 2019-12-09 | $19.60 | $19.70 | $19.52 | $19.64 | $17.49 | 8,498,608 |
| 2019-12-06 | $19.57 | $19.77 | $19.57 | $19.66 | $17.51 | 11,302,075 |
| 2019-12-05 | $19.18 | $19.32 | $19.07 | $19.30 | $17.19 | 7,038,483 |
| 2019-12-04 | $18.88 | $19.18 | $18.80 | $19.09 | $17.00 | 7,785,026 |
| 2019-12-03 | $18.79 | $18.82 | $18.54 | $18.77 | $16.71 | 7,681,675 |
| 2019-12-02 | $19.33 | $19.43 | $19.05 | $19.06 | $16.97 | 8,835,985 |
| 2019-11-29 | $19.42 | $19.54 | $19.37 | $19.39 | $17.10 | 3,808,985 |
| 2019-11-27 | $19.40 | $19.49 | $19.29 | $19.45 | $17.15 | 6,084,026 |
| 2019-11-26 | $19.31 | $19.40 | $19.22 | $19.29 | $17.01 | 7,815,526 |
| 2019-11-25 | $19.30 | $19.50 | $19.25 | $19.42 | $17.13 | 9,302,220 |
| 2019-11-22 | $19.14 | $19.40 | $19.12 | $19.26 | $16.99 | 6,092,623 |
| 2019-11-21 | $19.15 | $19.19 | $18.89 | $19.10 | $16.85 | 7,159,173 |
| 2019-11-20 | $19.07 | $19.13 | $18.87 | $19.08 | $16.83 | 9,272,477 |
| 2019-11-19 | $19.05 | $19.12 | $18.84 | $19.11 | $16.85 | 9,031,237 |
| 2019-11-18 | $18.89 | $19.02 | $18.82 | $18.97 | $16.73 | 6,098,845 |
| 2019-11-15 | $18.96 | $19.02 | $18.85 | $18.97 | $16.73 | 6,025,938 |
| 2019-11-14 | $18.81 | $18.89 | $18.68 | $18.87 | $16.64 | 6,861,088 |
| 2019-11-13 | $18.97 | $19.04 | $18.76 | $18.88 | $16.65 | 8,261,858 |
| 2019-11-12 | $19.20 | $19.32 | $19.10 | $19.20 | $16.93 | 8,172,224 |
| 2019-11-11 | $19.20 | $19.38 | $19.18 | $19.20 | $16.93 | 8,868,782 |
| 2019-11-08 | $19.24 | $19.41 | $19.16 | $19.36 | $17.07 | 6,438,777 |
| 2019-11-07 | $19.30 | $19.48 | $19.23 | $19.30 | $17.02 | 8,827,865 |
| 2019-11-06 | $19.03 | $19.13 | $18.90 | $19.13 | $16.87 | 8,437,500 |
| 2019-11-05 | $19.00 | $19.34 | $18.96 | $19.19 | $16.92 | 12,140,876 |
| 2019-11-04 | $18.44 | $18.97 | $18.44 | $18.96 | $16.72 | 13,251,712 |
| 2019-11-01 | $18.19 | $18.35 | $18.06 | $18.29 | $16.13 | 9,137,173 |
| 2019-10-31 | $18.12 | $18.27 | $17.80 | $17.97 | $15.85 | 10,307,475 |
| 2019-10-30 | $18.40 | $18.41 | $18.07 | $18.27 | $16.11 | 7,147,532 |
| 2019-10-29 | $18.25 | $18.60 | $18.23 | $18.45 | $16.27 | 10,149,662 |
| 2019-10-28 | $18.30 | $18.47 | $18.25 | $18.38 | $16.21 | 7,811,812 |
| 2019-10-25 | $18.04 | $18.34 | $18.04 | $18.20 | $16.05 | 7,527,009 |
| 2019-10-24 | $18.23 | $18.31 | $18.04 | $18.18 | $16.03 | 8,708,698 |
| 2019-10-23 | $18.09 | $18.27 | $18.05 | $18.23 | $16.08 | 8,040,386 |
| 2019-10-22 | $18.11 | $18.41 | $17.95 | $18.13 | $15.99 | 10,325,119 |
| 2019-10-21 | $18.00 | $18.19 | $17.96 | $18.13 | $15.99 | 8,420,028 |
| 2019-10-18 | $17.46 | $17.84 | $17.46 | $17.77 | $15.67 | 11,816,904 |
| 2019-10-17 | $17.96 | $18.03 | $17.46 | $17.51 | $15.44 | 12,350,639 |
| 2019-10-16 | $17.85 | $17.97 | $17.60 | $17.69 | $15.60 | 10,037,535 |
| 2019-10-15 | $17.66 | $17.93 | $17.58 | $17.78 | $15.68 | 6,499,869 |
| 2019-10-14 | $17.29 | $17.67 | $17.26 | $17.59 | $15.51 | 10,878,460 |
| 2019-10-11 | $17.62 | $17.69 | $17.39 | $17.40 | $15.35 | 10,616,572 |
| 2019-10-10 | $16.89 | $17.24 | $16.89 | $17.19 | $15.16 | 8,568,691 |
| 2019-10-09 | $16.89 | $16.94 | $16.72 | $16.79 | $14.81 | 7,938,695 |
| 2019-10-08 | $16.98 | $17.06 | $16.73 | $16.74 | $14.76 | 9,766,969 |
| 2019-10-07 | $17.26 | $17.47 | $17.17 | $17.28 | $15.24 | 6,513,016 |
| 2019-10-04 | $17.19 | $17.28 | $16.95 | $17.27 | $15.23 | 10,573,895 |
| 2019-10-03 | $16.96 | $17.12 | $16.59 | $17.11 | $15.09 | 10,458,971 |
| 2019-10-02 | $17.20 | $17.23 | $16.88 | $17.05 | $15.04 | 9,314,240 |
| 2019-10-01 | $18.00 | $18.04 | $17.33 | $17.38 | $15.33 | 7,924,172 |
| 2019-09-30 | $17.92 | $18.02 | $17.74 | $17.84 | $15.73 | 6,264,733 |
| 2019-09-27 | $17.95 | $18.20 | $17.76 | $17.86 | $15.75 | 8,896,983 |
| 2019-09-26 | $17.83 | $17.97 | $17.76 | $17.78 | $15.68 | 6,541,968 |
| 2019-09-25 | $17.68 | $18.04 | $17.66 | $17.90 | $15.79 | 8,339,018 |
| 2019-09-24 | $17.83 | $17.93 | $17.51 | $17.65 | $15.57 | 10,340,035 |
| 2019-09-23 | $17.61 | $17.91 | $17.49 | $17.79 | $15.69 | 8,488,838 |
| 2019-09-20 | $17.96 | $18.07 | $17.68 | $17.77 | $15.67 | 19,516,144 |
| 2019-09-19 | $18.21 | $18.32 | $18.00 | $18.05 | $15.92 | 4,947,584 |
| 2019-09-18 | $18.06 | $18.35 | $17.91 | $18.21 | $16.06 | 8,228,835 |
| 2019-09-17 | $18.24 | $18.26 | $17.92 | $18.13 | $15.99 | 7,496,710 |
| 2019-09-16 | $18.01 | $18.35 | $17.95 | $18.34 | $16.18 | 8,598,008 |
| 2019-09-13 | $18.25 | $18.49 | $18.13 | $18.27 | $16.11 | 10,433,734 |
| 2019-09-12 | $17.88 | $18.11 | $17.62 | $18.03 | $15.90 | 13,998,615 |
| 2019-09-11 | $18.14 | $18.20 | $17.78 | $18.00 | $15.88 | 10,943,669 |
| 2019-09-10 | $17.80 | $18.19 | $17.79 | $18.12 | $15.98 | 11,007,346 |
| 2019-09-09 | $17.03 | $17.76 | $16.95 | $17.67 | $15.58 | 16,310,627 |
| 2019-09-06 | $17.00 | $17.13 | $16.79 | $16.80 | $14.82 | 9,037,523 |
| 2019-09-05 | $16.76 | $17.18 | $16.68 | $17.04 | $15.03 | 10,042,819 |
| 2019-09-04 | $16.40 | $16.51 | $16.32 | $16.40 | $14.46 | 5,454,237 |
| 2019-09-03 | $16.46 | $16.47 | $16.11 | $16.22 | $14.31 | 7,514,177 |
| 2019-08-30 | $16.58 | $16.76 | $16.52 | $16.60 | $14.64 | 6,857,652 |
| 2019-08-29 | $16.34 | $16.58 | $16.30 | $16.45 | $14.51 | 8,255,768 |
| 2019-08-28 | $15.69 | $16.19 | $15.69 | $16.15 | $14.24 | 6,132,944 |
| 2019-08-27 | $16.05 | $16.08 | $15.68 | $15.81 | $13.94 | 5,616,878 |
| 2019-08-26 | $15.95 | $16.02 | $15.77 | $15.96 | $14.08 | 5,911,729 |
| 2019-08-23 | $16.43 | $16.63 | $15.90 | $15.98 | $13.93 | 8,863,678 |
| 2019-08-22 | $16.50 | $16.62 | $16.36 | $16.57 | $14.45 | 5,797,705 |
| 2019-08-21 | $16.42 | $16.50 | $16.25 | $16.38 | $14.28 | 7,137,087 |
| 2019-08-20 | $16.39 | $16.46 | $16.23 | $16.26 | $14.18 | 7,070,429 |
| 2019-08-19 | $16.66 | $16.77 | $16.47 | $16.54 | $14.42 | 9,509,696 |
| 2019-08-16 | $16.07 | $16.45 | $16.06 | $16.43 | $14.32 | 8,949,073 |
| 2019-08-15 | $16.08 | $16.19 | $15.84 | $15.92 | $13.88 | 8,638,368 |
| 2019-08-14 | $16.04 | $16.29 | $15.84 | $16.00 | $13.95 | 24,127,903 |
| 2019-08-13 | $16.15 | $16.68 | $16.06 | $16.45 | $14.34 | 9,026,281 |
| 2019-08-12 | $16.23 | $16.30 | $16.11 | $16.20 | $14.12 | 7,494,668 |
| 2019-08-09 | $16.44 | $16.63 | $16.31 | $16.47 | $14.36 | 6,234,047 |
| 2019-08-08 | $16.34 | $16.62 | $16.28 | $16.52 | $14.40 | 8,146,821 |
| 2019-08-07 | $16.18 | $16.25 | $15.85 | $16.16 | $14.09 | 12,742,032 |
| 2019-08-06 | $16.66 | $16.70 | $16.25 | $16.65 | $14.52 | 8,262,836 |
| 2019-08-05 | $16.82 | $16.82 | $16.26 | $16.45 | $14.34 | 11,632,233 |
| 2019-08-02 | $17.32 | $17.36 | $16.91 | $17.20 | $15.00 | 8,371,418 |
| 2019-08-01 | $18.40 | $18.40 | $17.29 | $17.32 | $15.10 | 13,471,712 |
| 2019-07-31 | $18.52 | $18.56 | $18.28 | $18.37 | $16.02 | 8,915,923 |
| 2019-07-30 | $18.18 | $18.54 | $18.15 | $18.54 | $16.16 | 6,101,979 |
| 2019-07-29 | $18.47 | $18.61 | $18.33 | $18.34 | $15.99 | 5,580,165 |
| 2019-07-26 | $18.21 | $18.52 | $18.11 | $18.51 | $16.14 | 7,633,344 |
| 2019-07-25 | $18.41 | $18.51 | $18.03 | $18.12 | $15.80 | 10,946,622 |
| 2019-07-24 | $17.98 | $18.50 | $17.98 | $18.44 | $16.08 | 10,532,576 |
| 2019-07-23 | $17.48 | $18.02 | $17.35 | $17.97 | $15.67 | 10,200,711 |
| 2019-07-22 | $17.45 | $17.50 | $17.32 | $17.37 | $15.14 | 10,351,942 |
| 2019-07-19 | $17.34 | $17.59 | $17.29 | $17.45 | $15.21 | 7,597,703 |
| 2019-07-18 | $17.17 | $17.52 | $17.05 | $17.31 | $15.09 | 10,129,983 |
| 2019-07-17 | $17.26 | $17.33 | $17.08 | $17.13 | $14.93 | 9,816,475 |
| 2019-07-16 | $17.40 | $17.52 | $17.19 | $17.38 | $15.15 | 13,353,350 |
| 2019-07-15 | $17.88 | $17.93 | $17.52 | $17.59 | $15.34 | 8,473,051 |
| 2019-07-12 | $17.88 | $17.93 | $17.73 | $17.87 | $15.58 | 6,045,042 |
| 2019-07-11 | $17.62 | $17.85 | $17.58 | $17.83 | $15.55 | 6,504,529 |
| 2019-07-10 | $17.78 | $17.88 | $17.55 | $17.61 | $15.35 | 7,392,081 |
| 2019-07-09 | $17.73 | $17.99 | $17.65 | $17.84 | $15.55 | 7,963,914 |
| 2019-07-08 | $17.86 | $18.02 | $17.72 | $17.81 | $15.53 | 6,781,404 |
| 2019-07-05 | $17.99 | $18.23 | $17.92 | $18.00 | $15.69 | 5,721,777 |
| 2019-07-03 | $17.75 | $17.81 | $17.58 | $17.79 | $15.51 | 4,519,647 |
| 2019-07-02 | $17.83 | $17.90 | $17.55 | $17.67 | $15.41 | 9,047,642 |
| 2019-07-01 | $17.94 | $18.07 | $17.68 | $17.84 | $15.55 | 8,055,721 |
| 2019-06-28 | $17.58 | $17.78 | $17.35 | $17.75 | $15.48 | 13,264,729 |
| 2019-06-27 | $17.25 | $17.48 | $17.25 | $17.34 | $15.12 | 10,968,932 |
| 2019-06-26 | $17.09 | $17.28 | $17.06 | $17.17 | $14.97 | 9,131,219 |
| 2019-06-25 | $17.06 | $17.10 | $16.80 | $17.03 | $14.85 | 8,734,808 |
| 2019-06-24 | $17.07 | $17.32 | $16.95 | $17.10 | $14.91 | 9,008,227 |
| 2019-06-21 | $16.97 | $17.25 | $16.94 | $17.05 | $14.87 | 18,507,650 |
| 2019-06-20 | $17.00 | $17.04 | $16.46 | $16.88 | $14.72 | 16,032,689 |
| 2019-06-19 | $17.28 | $17.48 | $16.90 | $16.96 | $14.79 | 9,110,916 |
| 2019-06-18 | $16.88 | $17.24 | $16.80 | $17.20 | $15.00 | 9,999,185 |
| 2019-06-17 | $17.14 | $17.28 | $16.84 | $16.88 | $14.72 | 6,513,042 |
| 2019-06-14 | $17.06 | $17.16 | $16.77 | $17.15 | $14.95 | 7,999,740 |
| 2019-06-13 | $17.09 | $17.20 | $16.97 | $17.07 | $14.88 | 5,328,504 |
| 2019-06-12 | $17.20 | $17.37 | $16.95 | $17.02 | $14.84 | 5,332,754 |
| 2019-06-11 | $17.04 | $17.39 | $17.04 | $17.24 | $15.03 | 9,191,558 |
| 2019-06-10 | $16.90 | $17.16 | $16.88 | $16.92 | $14.75 | 12,329,724 |
| 2019-06-07 | $16.85 | $16.89 | $16.68 | $16.71 | $14.57 | 7,606,085 |
| 2019-06-06 | $16.86 | $17.00 | $16.73 | $16.94 | $14.77 | 4,795,390 |
| 2019-06-05 | $16.94 | $16.97 | $16.63 | $16.89 | $14.73 | 7,006,151 |
| 2019-06-04 | $16.56 | $16.97 | $16.49 | $16.94 | $14.77 | 7,548,980 |
| 2019-06-03 | $15.94 | $16.37 | $15.86 | $16.28 | $14.19 | 7,567,076 |
| 2019-05-31 | $16.05 | $16.21 | $15.95 | $15.97 | $13.92 | 8,394,041 |
| 2019-05-30 | $16.50 | $16.63 | $16.15 | $16.30 | $14.21 | 5,199,407 |
| 2019-05-29 | $16.17 | $16.51 | $16.04 | $16.48 | $14.37 | 7,772,181 |
| 2019-05-28 | $16.53 | $16.62 | $16.35 | $16.35 | $14.25 | 8,174,670 |
| 2019-05-24 | $16.45 | $16.67 | $16.42 | $16.63 | $14.50 | 6,320,289 |
| 2019-05-23 | $16.55 | $16.58 | $16.33 | $16.52 | $14.26 | 7,554,652 |
| 2019-05-22 | $16.84 | $16.84 | $16.71 | $16.71 | $14.42 | 8,112,390 |
| 2019-05-21 | $16.92 | $17.13 | $16.90 | $16.95 | $14.63 | 7,771,527 |
| 2019-05-20 | $16.77 | $16.96 | $16.73 | $16.87 | $14.56 | 9,132,943 |
| 2019-05-17 | $16.54 | $17.11 | $16.54 | $16.75 | $14.46 | 10,500,422 |
| 2019-05-16 | $16.71 | $16.95 | $16.66 | $16.77 | $14.47 | 7,353,269 |
| 2019-05-15 | $16.61 | $16.71 | $16.30 | $16.57 | $14.30 | 11,642,763 |
| 2019-05-14 | $16.52 | $17.01 | $16.52 | $16.92 | $14.60 | 14,299,395 |
| 2019-05-13 | $16.92 | $16.99 | $16.46 | $16.53 | $14.27 | 15,648,685 |
| 2019-05-10 | $17.17 | $17.40 | $16.96 | $17.30 | $14.93 | 9,186,841 |
| 2019-05-09 | $17.01 | $17.32 | $16.86 | $17.29 | $14.92 | 10,169,404 |
| 2019-05-08 | $17.28 | $17.41 | $17.17 | $17.18 | $14.83 | 12,551,954 |
| 2019-05-07 | $17.44 | $17.56 | $17.24 | $17.35 | $14.97 | 10,326,998 |
| 2019-05-06 | $17.38 | $17.83 | $17.38 | $17.68 | $15.26 | 9,220,412 |
| 2019-05-03 | $17.64 | $17.84 | $17.58 | $17.72 | $15.29 | 10,898,590 |
| 2019-05-02 | $17.40 | $17.62 | $17.29 | $17.61 | $15.20 | 9,796,280 |
| 2019-05-01 | $17.54 | $17.65 | $17.20 | $17.35 | $14.97 | 11,836,387 |
| 2019-04-30 | $17.57 | $17.66 | $17.34 | $17.55 | $15.15 | 8,756,948 |
| 2019-04-29 | $17.34 | $17.64 | $17.32 | $17.54 | $15.14 | 10,188,288 |
| 2019-04-26 | $17.17 | $17.32 | $17.01 | $17.29 | $14.92 | 7,631,279 |
| 2019-04-25 | $17.03 | $17.30 | $16.89 | $17.14 | $14.79 | 9,091,543 |
| 2019-04-24 | $17.05 | $17.22 | $16.87 | $17.13 | $14.78 | 9,471,560 |
| 2019-04-23 | $16.90 | $17.22 | $16.66 | $17.18 | $14.83 | 16,984,719 |
| 2019-04-22 | $16.70 | $17.05 | $16.60 | $16.99 | $14.66 | 14,575,028 |
| 2019-04-18 | $16.90 | $17.02 | $16.56 | $16.79 | $14.49 | 19,536,454 |
| 2019-04-17 | $17.05 | $17.20 | $16.87 | $17.17 | $14.82 | 12,269,219 |
| 2019-04-16 | $16.70 | $17.03 | $16.56 | $16.98 | $14.65 | 10,339,634 |
| 2019-04-15 | $16.86 | $16.92 | $16.61 | $16.66 | $14.38 | 10,758,982 |
| 2019-04-12 | $16.78 | $16.98 | $16.49 | $16.88 | $14.57 | 12,839,602 |
| 2019-04-11 | $16.50 | $16.63 | $16.35 | $16.44 | $14.19 | 12,791,565 |
| 2019-04-10 | $16.40 | $16.45 | $16.12 | $16.39 | $14.15 | 11,412,229 |
| 2019-04-09 | $16.41 | $16.46 | $16.19 | $16.26 | $14.03 | 10,157,419 |
| 2019-04-08 | $16.51 | $16.66 | $16.46 | $16.53 | $14.27 | 9,339,285 |
| 2019-04-05 | $16.51 | $16.63 | $16.40 | $16.59 | $14.32 | 13,926,633 |
| 2019-04-04 | $16.28 | $16.63 | $16.27 | $16.48 | $14.22 | 11,828,146 |
| 2019-04-03 | $16.65 | $16.86 | $16.28 | $16.43 | $14.18 | 13,411,523 |
| 2019-04-02 | $16.31 | $16.64 | $16.26 | $16.47 | $14.21 | 10,761,364 |
| 2019-04-01 | $15.96 | $16.39 | $15.93 | $16.35 | $14.11 | 11,646,573 |
| 2019-03-29 | $15.90 | $15.95 | $15.70 | $15.75 | $13.59 | 13,578,909 |
| 2019-03-28 | $15.39 | $15.73 | $15.39 | $15.70 | $13.55 | 19,243,083 |
| 2019-03-27 | $15.34 | $15.49 | $15.24 | $15.37 | $13.26 | 13,638,725 |
| 2019-03-26 | $15.12 | $15.43 | $15.10 | $15.41 | $13.30 | 19,825,045 |
| 2019-03-25 | $15.01 | $15.23 | $14.82 | $15.00 | $12.95 | 19,290,062 |
| 2019-03-22 | $15.76 | $15.78 | $14.90 | $14.97 | $12.92 | 33,997,151 |
| 2019-03-21 | $16.39 | $16.41 | $15.90 | $15.94 | $13.76 | 24,849,733 |
| 2019-03-20 | $17.37 | $17.38 | $16.51 | $16.53 | $14.27 | 17,489,365 |
| 2019-03-19 | $17.86 | $17.86 | $17.43 | $17.46 | $15.07 | 22,292,245 |
| 2019-03-18 | $17.40 | $17.72 | $17.40 | $17.72 | $15.29 | 12,434,619 |
| 2019-03-15 | $17.38 | $17.50 | $17.33 | $17.38 | $15.00 | 30,656,808 |
| 2019-03-14 | $17.33 | $17.52 | $17.28 | $17.42 | $15.03 | 9,116,289 |
| 2019-03-13 | $17.14 | $17.38 | $17.09 | $17.32 | $14.95 | 11,030,913 |
| 2019-03-12 | $17.03 | $17.20 | $17.00 | $17.07 | $14.73 | 11,026,644 |
| 2019-03-11 | $16.84 | $17.16 | $16.78 | $16.96 | $14.64 | 15,705,201 |
| 2019-03-08 | $16.50 | $16.78 | $16.48 | $16.77 | $14.47 | 7,735,401 |
| 2019-03-07 | $16.85 | $16.85 | $16.58 | $16.70 | $14.41 | 9,605,276 |
| 2019-03-06 | $17.18 | $17.26 | $16.88 | $16.92 | $14.60 | 8,563,881 |
| 2019-03-05 | $17.18 | $17.31 | $16.86 | $17.21 | $14.85 | 9,662,623 |
| 2019-03-04 | $17.40 | $17.64 | $17.06 | $17.25 | $14.89 | 16,135,531 |
| 2019-03-01 | $17.77 | $17.89 | $17.41 | $17.51 | $14.96 | 13,865,261 |
| 2019-02-28 | $17.66 | $17.75 | $17.58 | $17.66 | $15.09 | 6,939,991 |
| 2019-02-27 | $17.52 | $17.66 | $17.38 | $17.63 | $15.07 | 10,583,178 |
| 2019-02-26 | $17.54 | $17.66 | $17.39 | $17.41 | $14.88 | 9,870,465 |
| 2019-02-25 | $17.75 | $17.83 | $17.58 | $17.61 | $15.05 | 7,164,342 |
| 2019-02-22 | $17.71 | $17.74 | $17.45 | $17.65 | $15.08 | 7,615,881 |
| 2019-02-21 | $17.96 | $17.98 | $17.59 | $17.70 | $15.13 | 8,141,633 |
| 2019-02-20 | $17.70 | $17.95 | $17.61 | $17.95 | $15.34 | 9,664,483 |
| 2019-02-19 | $17.37 | $17.81 | $17.30 | $17.74 | $15.16 | 12,376,693 |
| 2019-02-15 | $17.21 | $17.52 | $17.17 | $17.51 | $14.96 | 8,026,926 |
| 2019-02-14 | $17.01 | $17.10 | $16.81 | $17.02 | $14.55 | 6,431,750 |
| 2019-02-13 | $17.31 | $17.33 | $17.06 | $17.18 | $14.68 | 8,973,692 |
| 2019-02-12 | $17.17 | $17.38 | $17.17 | $17.23 | $14.72 | 7,322,947 |
| 2019-02-11 | $17.05 | $17.09 | $16.92 | $17.02 | $14.55 | 9,699,539 |
| 2019-02-08 | $17.01 | $17.03 | $16.72 | $16.97 | $14.50 | 17,675,174 |
| 2019-02-07 | $16.96 | $17.51 | $16.80 | $17.07 | $14.59 | 37,227,845 |
| 2019-02-06 | $16.32 | $16.56 | $16.27 | $16.49 | $14.09 | 16,249,111 |
| 2019-02-05 | $16.63 | $16.63 | $16.28 | $16.36 | $13.98 | 14,158,838 |
| 2019-02-04 | $16.55 | $16.69 | $16.39 | $16.60 | $14.19 | 12,454,933 |
| 2019-02-01 | $16.55 | $16.70 | $16.51 | $16.63 | $14.21 | 11,962,459 |
| 2019-01-31 | $16.54 | $16.63 | $16.22 | $16.47 | $14.08 | 15,285,778 |
| 2019-01-30 | $16.78 | $16.86 | $16.62 | $16.64 | $14.22 | 12,567,533 |
| 2019-01-29 | $16.85 | $16.92 | $16.74 | $16.74 | $14.31 | 11,894,286 |
| 2019-01-28 | $16.69 | $16.86 | $16.64 | $16.85 | $14.40 | 11,707,808 |
| 2019-01-25 | $17.00 | $17.06 | $16.79 | $16.81 | $14.37 | 14,462,187 |
| 2019-01-24 | $16.75 | $16.91 | $16.62 | $16.88 | $14.43 | 9,803,568 |
| 2019-01-23 | $17.01 | $17.07 | $16.75 | $16.89 | $14.43 | 11,093,391 |
| 2019-01-22 | $16.74 | $17.03 | $16.72 | $16.90 | $14.44 | 16,662,696 |
| 2019-01-18 | $16.46 | $16.87 | $16.24 | $16.85 | $14.40 | 20,623,587 |
| 2019-01-17 | $16.51 | $16.59 | $15.91 | $16.33 | $13.96 | 23,946,234 |
| 2019-01-16 | $16.59 | $16.93 | $16.42 | $16.75 | $14.31 | 15,318,914 |
| 2019-01-15 | $16.23 | $16.32 | $15.93 | $16.31 | $13.94 | 9,411,550 |
| 2019-01-14 | $15.80 | $16.35 | $15.76 | $16.24 | $13.88 | 13,519,646 |
| 2019-01-11 | $15.83 | $16.09 | $15.68 | $15.96 | $13.64 | 8,383,560 |
| 2019-01-10 | $15.86 | $15.91 | $15.61 | $15.80 | $13.50 | 7,017,974 |
| 2019-01-09 | $15.73 | $15.93 | $15.56 | $15.85 | $13.55 | 8,926,287 |
| 2019-01-08 | $15.83 | $15.89 | $15.43 | $15.73 | $13.44 | 12,223,363 |
| 2019-01-07 | $15.52 | $15.96 | $15.42 | $15.74 | $13.45 | 9,167,134 |
| 2019-01-04 | $15.38 | $15.66 | $15.33 | $15.58 | $13.31 | 8,759,508 |
| 2019-01-03 | $14.96 | $15.36 | $14.90 | $15.07 | $12.88 | 12,083,284 |
| 2019-01-02 | $14.53 | $15.07 | $14.50 | $15.02 | $12.84 | 7,710,791 |
| 2018-12-31 | $14.69 | $14.85 | $14.51 | $14.78 | $12.63 | 9,140,638 |
| 2018-12-28 | $14.68 | $14.83 | $14.54 | $14.61 | $12.49 | 8,691,091 |
| 2018-12-27 | $14.38 | $14.63 | $14.07 | $14.62 | $12.49 | 12,227,611 |
| 2018-12-26 | $13.91 | $14.71 | $13.66 | $14.71 | $12.57 | 11,627,760 |
| 2018-12-24 | $14.15 | $14.31 | $13.82 | $13.82 | $11.81 | 6,926,057 |
| 2018-12-21 | $14.31 | $14.57 | $14.23 | $14.30 | $12.22 | 23,957,682 |
| 2018-12-20 | $14.28 | $14.61 | $14.16 | $14.34 | $12.26 | 14,038,318 |
| 2018-12-19 | $14.79 | $14.97 | $14.24 | $14.40 | $12.31 | 17,657,540 |
| 2018-12-18 | $15.06 | $15.26 | $14.67 | $14.78 | $12.63 | 14,481,192 |
| 2018-12-17 | $15.06 | $15.37 | $14.88 | $14.98 | $12.80 | 12,471,702 |
| 2018-12-14 | $15.30 | $15.72 | $15.09 | $15.13 | $12.93 | 19,489,901 |
| 2018-12-13 | $16.08 | $16.11 | $15.42 | $15.49 | $13.24 | 12,764,276 |
| 2018-12-12 | $16.20 | $16.23 | $15.84 | $16.01 | $13.68 | 14,673,828 |
| 2018-12-11 | $16.18 | $16.34 | $15.84 | $15.92 | $13.61 | 14,318,172 |
| 2018-12-10 | $16.42 | $16.67 | $15.84 | $16.00 | $13.67 | 15,489,412 |
| 2018-12-07 | $17.10 | $17.36 | $16.63 | $16.73 | $14.30 | 12,243,903 |
| 2018-12-06 | $17.05 | $17.21 | $16.69 | $17.11 | $14.62 | 12,624,042 |
| 2018-12-04 | $18.32 | $18.39 | $17.30 | $17.45 | $14.91 | 13,063,757 |
| 2018-12-03 | $18.65 | $18.76 | $18.18 | $18.44 | $15.76 | 9,637,476 |
| 2018-11-30 | $18.08 | $18.38 | $18.07 | $18.34 | $15.67 | 11,216,314 |
| 2018-11-29 | $18.17 | $18.34 | $18.07 | $18.14 | $15.50 | 7,564,628 |
| 2018-11-28 | $18.16 | $18.43 | $17.89 | $18.36 | $15.69 | 7,261,010 |
| 2018-11-27 | $18.19 | $18.40 | $18.07 | $18.13 | $15.49 | 7,701,462 |
| 2018-11-26 | $18.04 | $18.53 | $18.03 | $18.31 | $15.65 | 10,861,955 |
| 2018-11-23 | $17.92 | $18.14 | $17.73 | $17.94 | $15.19 | 4,678,165 |
| 2018-11-21 | $17.92 | $18.32 | $17.65 | $18.05 | $15.28 | 15,389,610 |
| 2018-11-20 | $18.07 | $18.15 | $17.76 | $17.83 | $15.10 | 10,806,183 |
| 2018-11-19 | $18.29 | $18.54 | $18.10 | $18.26 | $15.46 | 10,179,022 |
| 2018-11-16 | $18.33 | $18.52 | $18.22 | $18.29 | $15.49 | 10,142,836 |
| 2018-11-15 | $18.00 | $18.51 | $17.82 | $18.46 | $15.63 | 10,694,195 |
| 2018-11-14 | $18.56 | $18.63 | $17.92 | $18.22 | $15.43 | 14,790,823 |
| 2018-11-13 | $18.27 | $18.70 | $18.27 | $18.42 | $15.60 | 11,753,241 |
| 2018-11-12 | $18.83 | $18.96 | $18.43 | $18.47 | $15.64 | 9,408,866 |
| 2018-11-09 | $18.73 | $18.94 | $18.69 | $18.89 | $15.99 | 13,575,744 |
| 2018-11-08 | $18.60 | $18.88 | $18.59 | $18.74 | $15.87 | 10,284,901 |
| 2018-11-07 | $18.59 | $18.80 | $18.35 | $18.70 | $15.83 | 11,005,047 |
| 2018-11-06 | $18.47 | $18.66 | $18.25 | $18.59 | $15.74 | 9,806,959 |
| 2018-11-05 | $18.42 | $18.61 | $18.20 | $18.49 | $15.66 | 11,368,754 |
| 2018-11-02 | $18.56 | $18.78 | $18.27 | $18.43 | $15.61 | 10,643,244 |
| 2018-11-01 | $18.29 | $18.45 | $18.14 | $18.39 | $15.57 | 12,096,410 |
| 2018-10-31 | $18.06 | $18.55 | $18.00 | $18.16 | $15.38 | 13,950,628 |
| 2018-10-30 | $17.58 | $17.87 | $17.41 | $17.82 | $15.09 | 15,856,921 |
| 2018-10-29 | $17.38 | $17.70 | $17.24 | $17.49 | $14.81 | 16,011,081 |
| 2018-10-26 | $16.92 | $17.28 | $16.79 | $17.06 | $14.45 | 15,385,712 |
| 2018-10-25 | $16.69 | $17.30 | $16.61 | $17.14 | $14.51 | 15,442,379 |
| 2018-10-24 | $17.28 | $17.30 | $16.48 | $16.52 | $13.99 | 14,335,702 |
| 2018-10-23 | $16.89 | $17.50 | $16.82 | $17.34 | $14.68 | 21,045,142 |
| 2018-10-22 | $17.89 | $17.92 | $17.20 | $17.25 | $14.61 | 21,731,348 |
| 2018-10-19 | $18.03 | $18.29 | $17.82 | $17.84 | $15.11 | 20,214,792 |
| 2018-10-18 | $17.60 | $18.36 | $17.60 | $18.10 | $15.33 | 28,606,852 |
| 2018-10-17 | $18.61 | $18.85 | $18.34 | $18.74 | $15.87 | 16,048,726 |
| 2018-10-16 | $18.57 | $18.59 | $18.23 | $18.58 | $15.73 | 15,342,498 |
| 2018-10-15 | $18.62 | $18.77 | $18.43 | $18.47 | $15.64 | 16,551,251 |
| 2018-10-12 | $19.60 | $19.60 | $18.33 | $18.65 | $15.79 | 19,927,815 |
| 2018-10-11 | $19.85 | $19.92 | $19.23 | $19.24 | $16.29 | 12,540,976 |
| 2018-10-10 | $20.50 | $20.64 | $19.90 | $19.92 | $16.87 | 12,279,097 |
| 2018-10-09 | $20.46 | $20.59 | $20.31 | $20.44 | $17.31 | 9,165,531 |
| 2018-10-08 | $20.22 | $20.61 | $20.22 | $20.52 | $17.38 | 10,601,549 |
| 2018-10-05 | $20.55 | $20.61 | $20.19 | $20.29 | $17.18 | 9,878,471 |
| 2018-10-04 | $20.27 | $20.74 | $20.25 | $20.44 | $17.31 | 12,864,996 |
| 2018-10-03 | $19.91 | $20.24 | $19.81 | $20.14 | $17.05 | 8,583,567 |
| 2018-10-02 | $19.91 | $19.99 | $19.71 | $19.76 | $16.73 | 9,871,178 |
| 2018-10-01 | $20.02 | $20.14 | $19.81 | $19.88 | $16.83 | 7,511,767 |
| 2018-09-28 | $19.89 | $20.05 | $19.82 | $19.89 | $16.84 | 9,282,969 |
| 2018-09-27 | $20.24 | $20.25 | $19.96 | $20.02 | $16.95 | 7,004,405 |
| 2018-09-26 | $20.60 | $20.66 | $20.19 | $20.24 | $17.14 | 9,678,950 |
| 2018-09-25 | $20.72 | $20.77 | $20.53 | $20.55 | $17.40 | 6,755,822 |
| 2018-09-24 | $20.80 | $20.96 | $20.56 | $20.60 | $17.44 | 15,076,892 |
| 2018-09-21 | $20.82 | $20.87 | $20.67 | $20.78 | $17.60 | 16,440,002 |
| 2018-09-20 | $20.26 | $20.87 | $20.26 | $20.75 | $17.57 | 23,372,306 |
| 2018-09-19 | $19.74 | $20.25 | $19.74 | $20.17 | $17.08 | 18,112,020 |
| 2018-09-18 | $19.88 | $19.91 | $19.66 | $19.74 | $16.71 | 10,906,544 |
| 2018-09-17 | $19.97 | $20.05 | $19.80 | $19.86 | $16.82 | 10,228,181 |
| 2018-09-14 | $20.01 | $20.05 | $19.82 | $19.94 | $16.88 | 22,428,437 |
| 2018-09-13 | $20.73 | $20.76 | $19.83 | $19.93 | $16.88 | 18,723,022 |
| 2018-09-12 | $21.13 | $21.23 | $20.70 | $20.72 | $17.54 | 8,729,843 |
| 2018-09-11 | $20.90 | $21.37 | $20.87 | $21.16 | $17.92 | 9,629,684 |
| 2018-09-10 | $21.18 | $21.26 | $20.91 | $20.91 | $17.71 | 8,249,297 |
| 2018-09-07 | $21.27 | $21.30 | $21.07 | $21.11 | $17.87 | 11,533,414 |
| 2018-09-06 | $21.34 | $21.37 | $21.16 | $21.18 | $17.93 | 4,988,807 |
| 2018-09-05 | $21.26 | $21.50 | $21.23 | $21.33 | $18.06 | 6,455,730 |
| 2018-09-04 | $21.07 | $21.25 | $21.00 | $21.21 | $17.96 | 7,655,267 |
| 2018-08-31 | $20.93 | $21.09 | $20.85 | $21.07 | $17.84 | 4,379,707 |
| 2018-08-30 | $21.14 | $21.18 | $20.94 | $20.98 | $17.76 | 5,499,414 |
| 2018-08-29 | $21.25 | $21.25 | $21.00 | $21.16 | $17.92 | 5,248,438 |
| 2018-08-28 | $21.30 | $21.31 | $21.10 | $21.23 | $17.98 | 5,955,535 |
| 2018-08-27 | $21.24 | $21.45 | $21.19 | $21.27 | $18.01 | 6,924,209 |
| 2018-08-24 | $21.41 | $21.46 | $21.27 | $21.31 | $17.90 | 7,607,453 |
| 2018-08-23 | $21.51 | $21.56 | $21.27 | $21.34 | $17.93 | 7,550,272 |
| 2018-08-22 | $21.58 | $21.67 | $21.49 | $21.53 | $18.09 | 7,803,080 |
| 2018-08-21 | $21.71 | $21.91 | $21.61 | $21.64 | $18.18 | 11,716,636 |
| 2018-08-20 | $21.57 | $21.76 | $21.52 | $21.74 | $18.26 | 5,264,237 |
| 2018-08-17 | $21.59 | $21.66 | $21.41 | $21.59 | $18.14 | 7,419,181 |
| 2018-08-16 | $21.26 | $21.72 | $21.25 | $21.61 | $18.15 | 9,573,947 |
| 2018-08-15 | $21.32 | $21.44 | $21.10 | $21.13 | $17.75 | 9,884,134 |
| 2018-08-14 | $21.34 | $21.52 | $21.29 | $21.45 | $18.02 | 12,176,946 |
| 2018-08-13 | $21.35 | $21.52 | $21.17 | $21.18 | $17.79 | 7,466,891 |
| 2018-08-10 | $21.28 | $21.53 | $21.22 | $21.38 | $17.96 | 7,941,288 |
| 2018-08-09 | $21.59 | $21.75 | $21.51 | $21.57 | $18.12 | 5,114,926 |
| 2018-08-08 | $21.47 | $21.72 | $21.43 | $21.61 | $18.15 | 6,563,554 |
| 2018-08-07 | $21.35 | $21.60 | $21.35 | $21.46 | $18.03 | 8,607,069 |
| 2018-08-06 | $21.42 | $21.42 | $21.16 | $21.30 | $17.89 | 9,531,645 |
| 2018-08-03 | $21.31 | $21.41 | $21.20 | $21.36 | $17.94 | 9,125,728 |
| 2018-08-02 | $21.00 | $21.39 | $20.89 | $21.33 | $17.92 | 6,948,191 |
| 2018-08-01 | $21.02 | $21.38 | $20.99 | $21.09 | $17.72 | 9,241,938 |
| 2018-07-31 | $21.21 | $21.31 | $20.86 | $20.87 | $17.53 | 12,636,006 |
| 2018-07-30 | $21.25 | $21.42 | $21.14 | $21.15 | $17.77 | 10,013,397 |
| 2018-07-27 | $21.14 | $21.30 | $21.02 | $21.27 | $17.87 | 10,989,454 |
| 2018-07-26 | $20.98 | $21.18 | $20.89 | $21.14 | $17.76 | 9,319,625 |
| 2018-07-25 | $20.87 | $21.03 | $20.69 | $20.86 | $17.52 | 10,325,102 |
| 2018-07-24 | $20.87 | $21.11 | $20.80 | $20.95 | $17.60 | 11,783,507 |
| 2018-07-23 | $20.54 | $20.86 | $20.54 | $20.84 | $17.51 | 11,366,478 |
| 2018-07-20 | $20.65 | $20.72 | $20.49 | $20.52 | $17.24 | 12,685,723 |
| 2018-07-19 | $20.59 | $20.76 | $20.12 | $20.63 | $17.33 | 14,906,820 |
| 2018-07-18 | $20.04 | $20.36 | $20.04 | $20.30 | $17.05 | 9,153,016 |
| 2018-07-17 | $19.95 | $20.16 | $19.79 | $20.06 | $16.85 | 7,540,738 |
| 2018-07-16 | $19.65 | $19.95 | $19.62 | $19.92 | $16.73 | 5,360,719 |
| 2018-07-13 | $19.65 | $19.75 | $19.40 | $19.56 | $16.43 | 8,151,079 |
| 2018-07-12 | $20.09 | $20.11 | $19.68 | $19.74 | $16.58 | 9,327,112 |
| 2018-07-11 | $19.93 | $20.13 | $19.91 | $19.91 | $16.72 | 6,664,981 |
| 2018-07-10 | $20.35 | $20.44 | $19.95 | $20.12 | $16.90 | 9,452,422 |
| 2018-07-09 | $19.76 | $20.33 | $19.75 | $20.29 | $17.04 | 11,707,567 |
| 2018-07-06 | $19.54 | $19.79 | $19.38 | $19.70 | $16.55 | 5,608,911 |
| 2018-07-05 | $19.78 | $19.85 | $19.50 | $19.57 | $16.44 | 7,059,649 |
| 2018-07-03 | $19.90 | $20.02 | $19.66 | $19.68 | $16.53 | 4,066,093 |
| 2018-07-02 | $19.47 | $19.87 | $19.39 | $19.87 | $16.69 | 7,420,491 |
| 2018-06-29 | $19.94 | $20.18 | $19.53 | $19.54 | $16.41 | 13,045,897 |
| 2018-06-28 | $19.60 | $19.80 | $19.45 | $19.60 | $16.46 | 11,001,313 |
| 2018-06-27 | $19.80 | $19.98 | $19.49 | $19.54 | $16.41 | 9,823,880 |
| 2018-06-26 | $20.14 | $20.14 | $19.72 | $19.80 | $16.63 | 9,384,641 |
| 2018-06-25 | $20.30 | $20.34 | $19.90 | $20.11 | $16.89 | 12,209,481 |
| 2018-06-22 | $20.84 | $20.88 | $20.34 | $20.40 | $17.14 | 11,455,970 |
| 2018-06-21 | $20.46 | $20.87 | $20.28 | $20.67 | $17.36 | 8,951,489 |
| 2018-06-20 | $20.69 | $20.79 | $20.53 | $20.54 | $17.25 | 6,596,960 |
| 2018-06-19 | $20.25 | $20.62 | $20.23 | $20.57 | $17.28 | 7,560,254 |
| 2018-06-18 | $20.25 | $20.50 | $20.05 | $20.44 | $17.17 | 7,018,679 |
| 2018-06-15 | $20.47 | $20.61 | $20.12 | $20.39 | $17.13 | 17,836,451 |
| 2018-06-14 | $20.77 | $20.77 | $20.29 | $20.53 | $17.25 | 12,499,310 |
| 2018-06-13 | $20.70 | $21.05 | $20.57 | $20.67 | $17.36 | 13,490,156 |
| 2018-06-12 | $20.66 | $20.82 | $20.53 | $20.64 | $17.34 | 9,743,224 |
| 2018-06-11 | $20.56 | $20.82 | $20.45 | $20.56 | $17.27 | 9,401,739 |
| 2018-06-08 | $20.38 | $20.56 | $20.23 | $20.54 | $17.25 | 5,476,915 |
| 2018-06-07 | $20.55 | $20.66 | $20.26 | $20.43 | $17.16 | 7,816,998 |
| 2018-06-06 | $19.99 | $20.44 | $19.97 | $20.43 | $17.16 | 9,185,914 |
| 2018-06-05 | $19.84 | $19.93 | $19.66 | $19.89 | $16.71 | 7,650,331 |
| 2018-06-04 | $19.81 | $19.98 | $19.79 | $19.90 | $16.72 | 6,291,141 |
| 2018-06-01 | $19.77 | $19.93 | $19.61 | $19.75 | $16.59 | 7,142,783 |
| 2018-05-31 | $19.61 | $19.70 | $19.38 | $19.44 | $16.33 | 8,974,425 |
| 2018-05-30 | $19.47 | $19.77 | $19.30 | $19.65 | $16.51 | 10,248,261 |
| 2018-05-29 | $19.83 | $19.83 | $19.01 | $19.20 | $16.13 | 11,535,970 |
| 2018-05-25 | $20.18 | $20.25 | $19.95 | $20.04 | $16.83 | 5,811,003 |
| 2018-05-24 | $20.18 | $20.47 | $19.89 | $20.44 | $17.07 | 9,948,747 |
| 2018-05-23 | $20.42 | $20.55 | $20.09 | $20.26 | $16.92 | 9,294,076 |
| 2018-05-22 | $20.49 | $20.78 | $20.39 | $20.61 | $17.21 | 8,249,206 |
| 2018-05-21 | $20.32 | $20.52 | $20.28 | $20.41 | $17.04 | 6,967,951 |
| 2018-05-18 | $20.65 | $20.66 | $20.18 | $20.25 | $16.91 | 9,618,246 |
| 2018-05-17 | $20.33 | $20.66 | $20.23 | $20.64 | $17.23 | 6,211,224 |
| 2018-05-16 | $20.41 | $20.55 | $20.30 | $20.35 | $16.99 | 6,932,108 |
| 2018-05-15 | $20.16 | $20.62 | $20.14 | $20.47 | $17.09 | 7,870,770 |
| 2018-05-14 | $20.32 | $20.38 | $20.12 | $20.16 | $16.83 | 6,486,131 |
| 2018-05-11 | $20.28 | $20.40 | $20.17 | $20.26 | $16.92 | 6,690,336 |
| 2018-05-10 | $20.10 | $20.42 | $20.00 | $20.28 | $16.93 | 6,262,881 |
| 2018-05-09 | $19.93 | $20.20 | $19.84 | $20.06 | $16.75 | 6,502,694 |
| 2018-05-08 | $19.76 | $20.14 | $19.65 | $19.79 | $16.53 | 8,991,365 |
| 2018-05-07 | $19.75 | $19.86 | $19.54 | $19.73 | $16.48 | 7,124,641 |
| 2018-05-04 | $19.20 | $19.80 | $19.07 | $19.70 | $16.45 | 6,996,268 |
| 2018-05-03 | $19.67 | $19.69 | $19.11 | $19.37 | $16.17 | 12,296,903 |
| 2018-05-02 | $19.83 | $20.08 | $19.72 | $19.76 | $16.50 | 7,395,746 |
| 2018-05-01 | $19.89 | $19.96 | $19.63 | $19.91 | $16.63 | 8,058,741 |
| 2018-04-30 | $20.43 | $20.60 | $19.92 | $19.92 | $16.63 | 8,869,023 |
| 2018-04-27 | $20.24 | $20.52 | $20.21 | $20.41 | $17.04 | 8,835,444 |
| 2018-04-26 | $20.19 | $20.41 | $20.09 | $20.29 | $16.94 | 9,059,560 |
| 2018-04-25 | $19.99 | $20.41 | $19.86 | $20.23 | $16.89 | 8,451,938 |
| 2018-04-24 | $20.23 | $20.49 | $19.88 | $20.07 | $16.76 | 10,432,782 |
| 2018-04-23 | $19.88 | $19.99 | $19.75 | $19.87 | $16.59 | 10,470,994 |
| 2018-04-20 | $19.66 | $20.00 | $19.62 | $19.86 | $16.58 | 11,707,049 |
| 2018-04-19 | $18.76 | $19.75 | $18.72 | $19.55 | $16.32 | 14,692,309 |
| 2018-04-18 | $19.02 | $19.24 | $18.78 | $18.87 | $15.76 | 11,541,024 |
| 2018-04-17 | $19.46 | $19.46 | $18.78 | $18.96 | $15.83 | 13,388,432 |
| 2018-04-16 | $19.41 | $19.47 | $19.13 | $19.34 | $16.15 | 6,684,578 |
| 2018-04-13 | $20.02 | $20.04 | $19.11 | $19.24 | $16.07 | 12,978,603 |
| 2018-04-12 | $19.61 | $19.99 | $19.58 | $19.85 | $16.58 | 7,365,197 |
| 2018-04-11 | $19.38 | $19.70 | $19.37 | $19.46 | $16.25 | 7,067,081 |
| 2018-04-10 | $19.46 | $19.71 | $19.37 | $19.63 | $16.39 | 8,882,173 |
| 2018-04-09 | $19.20 | $19.65 | $19.17 | $19.19 | $16.02 | 6,965,220 |
| 2018-04-06 | $19.56 | $19.59 | $18.82 | $19.09 | $15.94 | 10,310,332 |
| 2018-04-05 | $19.79 | $19.85 | $19.56 | $19.74 | $16.48 | 10,824,438 |
| 2018-04-04 | $19.07 | $19.71 | $19.03 | $19.67 | $16.43 | 6,490,806 |
| 2018-04-03 | $19.09 | $19.50 | $19.05 | $19.44 | $16.23 | 9,060,708 |
| 2018-04-02 | $19.56 | $19.69 | $18.78 | $19.03 | $15.89 | 11,223,191 |
| 2018-03-29 | $19.39 | $19.63 | $19.19 | $19.55 | $16.32 | 10,710,190 |
| 2018-03-28 | $19.33 | $19.44 | $19.00 | $19.27 | $16.09 | 10,669,476 |
| 2018-03-27 | $20.01 | $20.05 | $19.07 | $19.27 | $16.09 | 11,416,891 |
| 2018-03-26 | $19.52 | $19.98 | $19.35 | $19.93 | $16.64 | 9,839,567 |
| 2018-03-23 | $20.01 | $20.07 | $19.00 | $19.04 | $15.90 | 15,043,692 |
| 2018-03-22 | $20.66 | $20.79 | $19.97 | $20.02 | $16.72 | 8,531,931 |
| 2018-03-21 | $20.94 | $21.23 | $20.76 | $20.97 | $17.51 | 6,678,959 |
| 2018-03-20 | $20.96 | $21.09 | $20.86 | $20.93 | $17.48 | 5,438,957 |
| 2018-03-19 | $20.99 | $21.06 | $20.68 | $20.92 | $17.47 | 7,861,474 |
| 2018-03-16 | $20.98 | $21.13 | $20.84 | $20.96 | $17.50 | 14,661,376 |
| 2018-03-15 | $21.03 | $21.09 | $20.82 | $20.91 | $17.46 | 6,295,508 |
| 2018-03-14 | $21.46 | $21.51 | $20.87 | $20.92 | $17.47 | 12,718,432 |
| 2018-03-13 | $21.88 | $21.92 | $21.28 | $21.36 | $17.84 | 13,018,174 |
| 2018-03-12 | $22.14 | $22.40 | $21.78 | $21.80 | $18.20 | 9,781,249 |
| 2018-03-09 | $22.03 | $22.15 | $21.84 | $22.15 | $18.50 | 7,129,933 |
| 2018-03-08 | $22.02 | $22.11 | $21.46 | $21.81 | $18.21 | 9,405,549 |
| 2018-03-07 | $21.51 | $22.06 | $21.47 | $21.97 | $18.35 | 9,252,943 |
| 2018-03-06 | $21.56 | $21.73 | $21.18 | $21.70 | $18.12 | 8,532,127 |
| 2018-03-05 | $21.04 | $21.58 | $20.90 | $21.45 | $17.91 | 9,163,670 |
| 2018-03-02 | $20.88 | $21.42 | $20.56 | $21.34 | $17.82 | 13,021,001 |
| 2018-03-01 | $21.18 | $21.38 | $20.78 | $21.00 | $17.54 | 13,067,207 |
| 2018-02-28 | $21.24 | $21.61 | $21.10 | $21.13 | $17.64 | 15,237,738 |
| 2018-02-27 | $21.24 | $21.73 | $21.16 | $21.16 | $17.67 | 13,814,734 |
| 2018-02-26 | $21.04 | $21.22 | $20.85 | $21.18 | $17.69 | 7,657,542 |
| 2018-02-23 | $20.67 | $20.97 | $20.61 | $20.97 | $17.42 | 7,222,261 |
| 2018-02-22 | $21.16 | $21.19 | $20.52 | $20.53 | $17.06 | 8,058,734 |
| 2018-02-21 | $20.92 | $21.38 | $20.88 | $21.05 | $17.49 | 6,875,361 |
| 2018-02-20 | $20.97 | $21.31 | $20.82 | $20.95 | $17.41 | 6,565,718 |
| 2018-02-16 | $20.85 | $21.16 | $20.82 | $21.02 | $17.47 | 6,801,618 |
| 2018-02-15 | $21.28 | $21.32 | $20.89 | $20.95 | $17.41 | 8,406,793 |
| 2018-02-14 | $20.50 | $21.19 | $20.43 | $21.17 | $17.59 | 10,224,822 |
| 2018-02-13 | $20.44 | $20.59 | $20.28 | $20.55 | $17.08 | 9,695,097 |
| 2018-02-12 | $20.51 | $20.85 | $20.29 | $20.59 | $17.11 | 10,320,081 |
| 2018-02-09 | $20.38 | $20.56 | $19.64 | $20.39 | $16.94 | 16,387,713 |
| 2018-02-08 | $21.21 | $21.21 | $20.07 | $20.08 | $16.68 | 12,782,142 |
| 2018-02-07 | $20.92 | $21.45 | $20.85 | $21.13 | $17.56 | 12,233,729 |
| 2018-02-06 | $20.13 | $21.09 | $19.90 | $21.01 | $17.46 | 18,614,346 |
| 2018-02-05 | $21.40 | $21.86 | $20.48 | $20.61 | $17.13 | 12,466,418 |
| 2018-02-02 | $21.84 | $22.22 | $21.69 | $21.76 | $18.08 | 15,033,679 |
| 2018-02-01 | $21.37 | $21.93 | $21.32 | $21.93 | $18.22 | 8,639,213 |
| 2018-01-31 | $21.46 | $21.63 | $21.32 | $21.40 | $17.78 | 7,672,392 |
| 2018-01-30 | $21.65 | $21.84 | $21.43 | $21.43 | $17.81 | 11,740,329 |
| 2018-01-29 | $21.78 | $21.99 | $21.70 | $21.80 | $18.11 | 8,995,143 |
| 2018-01-26 | $21.70 | $21.86 | $21.44 | $21.83 | $18.14 | 8,321,726 |
| 2018-01-25 | $21.88 | $21.88 | $21.57 | $21.67 | $18.01 | 10,155,199 |
| 2018-01-24 | $21.71 | $21.87 | $21.58 | $21.73 | $18.06 | 10,337,766 |
| 2018-01-23 | $21.30 | $21.77 | $21.26 | $21.61 | $17.96 | 9,710,912 |
| 2018-01-22 | $21.13 | $21.42 | $21.08 | $21.39 | $17.77 | 9,017,989 |
| 2018-01-19 | $20.77 | $21.37 | $20.77 | $21.16 | $17.58 | 13,295,012 |
| 2018-01-18 | $20.66 | $21.00 | $20.62 | $20.82 | $17.30 | 20,388,841 |
| 2018-01-17 | $21.33 | $21.40 | $21.06 | $21.26 | $17.67 | 11,588,729 |
| 2018-01-16 | $21.54 | $21.71 | $21.17 | $21.32 | $17.71 | 10,010,623 |
| 2018-01-12 | $21.36 | $21.47 | $21.19 | $21.42 | $17.80 | 9,985,033 |
| 2018-01-11 | $21.13 | $21.24 | $21.03 | $21.19 | $17.61 | 6,480,384 |
| 2018-01-10 | $20.82 | $21.28 | $20.76 | $21.01 | $17.46 | 8,614,232 |
| 2018-01-09 | $20.37 | $20.89 | $20.30 | $20.74 | $17.23 | 9,831,986 |
| 2018-01-08 | $20.35 | $20.35 | $20.16 | $20.28 | $16.85 | 7,855,035 |
| 2018-01-05 | $20.47 | $20.47 | $20.22 | $20.33 | $16.89 | 5,560,585 |
| 2018-01-04 | $20.44 | $20.59 | $20.28 | $20.32 | $16.88 | 10,380,899 |
| 2018-01-03 | $20.23 | $20.30 | $20.10 | $20.24 | $16.82 | 9,145,992 |
| 2018-01-02 | $20.32 | $20.37 | $20.04 | $20.17 | $16.76 | 5,918,537 |
| 2017-12-29 | $20.33 | $20.41 | $20.17 | $20.17 | $16.76 | 5,202,715 |
| 2017-12-28 | $20.31 | $20.36 | $20.19 | $20.35 | $16.91 | 4,168,381 |
| 2017-12-27 | $20.30 | $20.35 | $20.18 | $20.24 | $16.82 | 4,010,803 |
| 2017-12-26 | $20.44 | $20.57 | $20.22 | $20.33 | $16.89 | 3,706,892 |
| 2017-12-22 | $20.56 | $20.58 | $20.33 | $20.44 | $16.98 | 4,941,178 |
| 2017-12-21 | $20.23 | $20.52 | $20.18 | $20.43 | $16.98 | 6,581,282 |
| 2017-12-20 | $20.28 | $20.33 | $19.92 | $20.09 | $16.69 | 6,645,126 |
| 2017-12-19 | $20.23 | $20.30 | $20.10 | $20.12 | $16.72 | 8,799,299 |
| 2017-12-18 | $20.00 | $20.20 | $19.97 | $20.16 | $16.75 | 10,299,371 |
| 2017-12-15 | $19.63 | $19.97 | $19.59 | $19.76 | $16.42 | 15,762,442 |
| 2017-12-14 | $19.81 | $19.93 | $19.44 | $19.52 | $16.22 | 8,229,002 |
| 2017-12-13 | $19.97 | $20.15 | $19.69 | $19.70 | $16.37 | 9,110,454 |
| 2017-12-12 | $19.83 | $20.06 | $19.75 | $20.00 | $16.62 | 8,908,863 |
| 2017-12-11 | $19.87 | $20.07 | $19.63 | $19.73 | $16.39 | 9,568,332 |
| 2017-12-08 | $19.82 | $19.89 | $19.60 | $19.89 | $16.53 | 10,312,555 |
| 2017-12-07 | $19.32 | $19.78 | $19.27 | $19.74 | $16.40 | 10,268,264 |
| 2017-12-06 | $19.23 | $19.65 | $19.21 | $19.38 | $16.10 | 10,166,651 |
| 2017-12-05 | $19.63 | $19.74 | $19.28 | $19.33 | $16.06 | 9,815,025 |
| 2017-12-04 | $19.51 | $19.93 | $19.47 | $19.63 | $16.31 | 16,935,197 |
| 2017-12-01 | $19.01 | $19.21 | $18.54 | $19.13 | $15.90 | 15,609,957 |
| 2017-11-30 | $19.14 | $19.38 | $18.94 | $18.98 | $15.77 | 19,811,970 |
| 2017-11-29 | $18.66 | $19.13 | $18.61 | $19.01 | $15.80 | 17,054,207 |
| 2017-11-28 | $18.08 | $18.52 | $18.01 | $18.48 | $15.36 | 19,343,862 |
| 2017-11-27 | $18.06 | $18.11 | $17.95 | $18.01 | $14.96 | 8,470,596 |
| 2017-11-24 | $18.29 | $18.29 | $18.12 | $18.14 | $14.99 | 3,628,843 |
| 2017-11-22 | $18.31 | $18.38 | $18.15 | $18.16 | $15.00 | 9,206,923 |
| 2017-11-21 | $18.49 | $18.49 | $18.24 | $18.28 | $15.10 | 8,848,512 |
| 2017-11-20 | $18.36 | $18.47 | $18.22 | $18.46 | $15.25 | 10,360,648 |
| 2017-11-17 | $18.02 | $18.35 | $18.00 | $18.31 | $15.13 | 9,549,746 |
| 2017-11-16 | $18.24 | $18.34 | $18.11 | $18.13 | $14.98 | 7,439,999 |
| 2017-11-15 | $18.06 | $18.32 | $17.92 | $18.14 | $14.99 | 11,021,732 |
| 2017-11-14 | $17.85 | $18.28 | $17.82 | $18.25 | $15.08 | 12,813,936 |
| 2017-11-13 | $17.50 | $17.97 | $17.40 | $17.92 | $14.80 | 8,277,233 |
| 2017-11-10 | $17.93 | $18.04 | $17.63 | $17.64 | $14.57 | 10,785,241 |
| 2017-11-09 | $17.80 | $18.01 | $17.55 | $17.85 | $14.75 | 11,601,002 |
| 2017-11-08 | $18.05 | $18.09 | $17.87 | $17.93 | $14.81 | 11,144,419 |
| 2017-11-07 | $18.59 | $18.70 | $18.03 | $18.10 | $14.95 | 13,955,493 |
| 2017-11-06 | $18.47 | $18.64 | $18.39 | $18.58 | $15.35 | 11,972,458 |
| 2017-11-03 | $18.40 | $18.56 | $18.25 | $18.51 | $15.29 | 8,448,289 |
| 2017-11-02 | $18.23 | $18.47 | $18.11 | $18.44 | $15.23 | 10,778,130 |
| 2017-11-01 | $18.33 | $18.58 | $18.27 | $18.28 | $15.10 | 7,457,522 |
| 2017-10-31 | $18.27 | $18.45 | $18.23 | $18.25 | $15.08 | 8,843,776 |
| 2017-10-30 | $18.25 | $18.41 | $18.14 | $18.23 | $15.06 | 6,444,776 |
| 2017-10-27 | $18.45 | $18.49 | $18.32 | $18.37 | $15.18 | 10,631,042 |
| 2017-10-26 | $18.34 | $18.62 | $18.29 | $18.52 | $15.30 | 14,242,637 |
| 2017-10-25 | $18.81 | $18.82 | $18.20 | $18.32 | $15.13 | 10,921,750 |
| 2017-10-24 | $18.55 | $18.74 | $18.43 | $18.46 | $15.25 | 11,700,259 |
| 2017-10-23 | $18.53 | $18.68 | $18.43 | $18.45 | $15.24 | 10,383,221 |
| 2017-10-20 | $18.46 | $18.52 | $18.31 | $18.49 | $15.27 | 12,360,111 |
| 2017-10-19 | $17.97 | $18.29 | $17.76 | $18.25 | $15.08 | 22,306,252 |
| 2017-10-18 | $18.29 | $18.62 | $18.09 | $18.58 | $15.35 | 25,820,043 |
| 2017-10-17 | $18.45 | $18.52 | $18.15 | $18.19 | $15.03 | 8,018,943 |
| 2017-10-16 | $18.22 | $18.46 | $18.18 | $18.43 | $15.22 | 13,249,781 |
| 2017-10-13 | $18.19 | $18.40 | $17.97 | $18.19 | $15.03 | 13,147,567 |
| 2017-10-12 | $18.50 | $18.55 | $18.22 | $18.24 | $15.07 | 16,306,015 |
| 2017-10-11 | $18.58 | $18.64 | $18.42 | $18.44 | $15.23 | 12,218,219 |
| 2017-10-10 | $18.56 | $18.72 | $18.55 | $18.65 | $15.41 | 11,991,364 |
| 2017-10-09 | $18.73 | $18.75 | $18.52 | $18.57 | $15.34 | 8,618,692 |
| 2017-10-06 | $18.83 | $19.03 | $18.67 | $18.69 | $15.44 | 11,322,812 |
| 2017-10-05 | $18.59 | $18.88 | $18.49 | $18.77 | $15.51 | 13,746,891 |
| 2017-10-04 | $18.70 | $18.76 | $18.54 | $18.57 | $15.34 | 8,183,895 |
| 2017-10-03 | $18.91 | $18.97 | $18.66 | $18.74 | $15.48 | 6,769,458 |
| 2017-10-02 | $18.88 | $18.97 | $18.68 | $18.90 | $15.61 | 11,670,650 |
| 2017-09-29 | $18.58 | $18.94 | $18.58 | $18.82 | $15.55 | 6,915,236 |
| 2017-09-28 | $18.69 | $18.72 | $18.42 | $18.66 | $15.41 | 7,258,451 |
| 2017-09-27 | $18.66 | $18.79 | $18.45 | $18.67 | $15.42 | 10,575,147 |
| 2017-09-26 | $18.32 | $18.41 | $18.21 | $18.34 | $15.15 | 5,574,477 |
| 2017-09-25 | $18.27 | $18.43 | $18.15 | $18.27 | $15.09 | 6,603,247 |
| 2017-09-22 | $18.20 | $18.36 | $18.06 | $18.32 | $15.13 | 7,680,568 |
| 2017-09-21 | $18.11 | $18.31 | $17.99 | $18.25 | $15.08 | 14,381,336 |
| 2017-09-20 | $18.11 | $18.19 | $17.78 | $18.15 | $14.99 | 19,268,771 |
| 2017-09-19 | $18.10 | $18.21 | $17.96 | $18.12 | $14.97 | 10,915,482 |
| 2017-09-18 | $17.97 | $18.20 | $17.91 | $18.09 | $14.94 | 9,336,402 |
| 2017-09-15 | $17.82 | $17.93 | $17.65 | $17.92 | $14.80 | 12,625,200 |
| 2017-09-14 | $17.92 | $18.11 | $17.82 | $17.88 | $14.77 | 14,608,123 |
| 2017-09-13 | $17.43 | $17.87 | $17.38 | $17.86 | $14.75 | 13,306,935 |
| 2017-09-12 | $17.13 | $17.61 | $17.11 | $17.46 | $14.42 | 12,431,152 |
| 2017-09-11 | $16.84 | $17.18 | $16.84 | $17.03 | $14.07 | 7,982,400 |
| 2017-09-08 | $16.44 | $16.75 | $16.42 | $16.62 | $13.73 | 7,747,185 |
| 2017-09-07 | $16.89 | $16.89 | $16.28 | $16.47 | $13.61 | 12,184,159 |
| 2017-09-06 | $16.89 | $17.09 | $16.79 | $16.91 | $13.97 | 7,121,791 |
| 2017-09-05 | $17.18 | $17.21 | $16.78 | $16.79 | $13.87 | 11,862,500 |
| 2017-09-01 | $17.27 | $17.47 | $17.19 | $17.36 | $14.34 | 7,520,855 |
| 2017-08-31 | $17.36 | $17.40 | $17.20 | $17.21 | $14.22 | 6,439,078 |
| 2017-08-30 | $17.30 | $17.41 | $17.22 | $17.28 | $14.27 | 6,741,465 |
| 2017-08-29 | $17.14 | $17.29 | $16.99 | $17.25 | $14.25 | 9,535,228 |
| 2017-08-28 | $17.60 | $17.67 | $17.37 | $17.39 | $14.37 | 4,850,937 |
| 2017-08-25 | $17.61 | $17.71 | $17.57 | $17.59 | $14.53 | 6,756,998 |
| 2017-08-24 | $17.74 | $17.80 | $17.58 | $17.64 | $14.49 | 8,687,805 |
| 2017-08-23 | $17.45 | $17.78 | $17.44 | $17.68 | $14.53 | 8,485,051 |
| 2017-08-22 | $17.48 | $17.67 | $17.44 | $17.62 | $14.48 | 8,189,817 |
| 2017-08-21 | $17.57 | $17.60 | $17.30 | $17.41 | $14.31 | 8,587,722 |
| 2017-08-18 | $17.72 | $17.81 | $17.52 | $17.59 | $14.45 | 16,137,311 |
| 2017-08-17 | $17.90 | $18.16 | $17.76 | $17.79 | $14.62 | 36,297,912 |
| 2017-08-16 | $18.00 | $18.06 | $17.86 | $17.98 | $14.77 | 15,197,058 |
| 2017-08-15 | $18.09 | $18.21 | $17.90 | $17.91 | $14.72 | 7,776,933 |
| 2017-08-14 | $17.80 | $17.92 | $17.68 | $17.91 | $14.72 | 8,548,085 |
| 2017-08-11 | $17.65 | $17.79 | $17.39 | $17.52 | $14.40 | 12,060,357 |
| 2017-08-10 | $17.94 | $17.97 | $17.60 | $17.62 | $14.48 | 10,460,903 |
| 2017-08-09 | $18.16 | $18.28 | $18.05 | $18.12 | $14.89 | 8,130,452 |
| 2017-08-08 | $18.30 | $18.71 | $18.23 | $18.35 | $15.08 | 8,699,400 |
| 2017-08-07 | $18.44 | $18.50 | $18.29 | $18.32 | $15.05 | 8,134,650 |
| 2017-08-04 | $18.23 | $18.71 | $18.22 | $18.40 | $15.12 | 14,673,569 |
| 2017-08-03 | $18.06 | $18.14 | $17.98 | $18.03 | $14.81 | 9,879,069 |
| 2017-08-02 | $18.09 | $18.20 | $18.03 | $18.07 | $14.85 | 8,669,633 |
| 2017-08-01 | $18.16 | $18.21 | $17.98 | $18.11 | $14.88 | 9,118,071 |
| 2017-07-31 | $18.02 | $18.22 | $17.98 | $18.04 | $14.82 | 12,073,740 |
| 2017-07-28 | $18.07 | $18.14 | $17.73 | $17.91 | $14.72 | 13,858,615 |
| 2017-07-27 | $18.09 | $18.12 | $17.91 | $18.06 | $14.84 | 13,764,990 |
| 2017-07-26 | $18.55 | $18.55 | $17.97 | $18.03 | $14.81 | 12,217,732 |
| 2017-07-25 | $18.64 | $18.77 | $18.46 | $18.48 | $15.18 | 14,576,948 |
| 2017-07-24 | $18.01 | $18.40 | $18.01 | $18.30 | $15.04 | 12,001,901 |
| 2017-07-21 | $18.42 | $18.49 | $17.96 | $18.02 | $14.81 | 18,667,956 |
| 2017-07-20 | $18.74 | $18.75 | $18.14 | $18.37 | $15.09 | 24,680,873 |
| 2017-07-19 | $19.00 | $19.12 | $18.84 | $19.07 | $15.67 | 9,953,031 |
| 2017-07-18 | $19.00 | $19.09 | $18.84 | $18.95 | $15.57 | 7,997,972 |
| 2017-07-17 | $19.18 | $19.18 | $18.99 | $19.14 | $15.73 | 8,716,460 |
| 2017-07-14 | $19.11 | $19.33 | $18.90 | $19.21 | $15.78 | 10,804,044 |
| 2017-07-13 | $19.20 | $19.38 | $19.16 | $19.37 | $15.92 | 6,438,844 |
| 2017-07-12 | $19.16 | $19.27 | $19.00 | $19.15 | $15.73 | 7,813,255 |
| 2017-07-11 | $19.40 | $19.48 | $19.22 | $19.24 | $15.81 | 9,374,940 |
| 2017-07-10 | $19.25 | $19.39 | $19.16 | $19.29 | $15.85 | 7,302,452 |
| 2017-07-07 | $19.09 | $19.29 | $18.97 | $19.22 | $15.79 | 8,518,581 |
| 2017-07-06 | $19.18 | $19.34 | $18.96 | $19.00 | $15.61 | 10,369,511 |
| 2017-07-05 | $19.07 | $19.20 | $18.80 | $19.20 | $15.78 | 9,346,354 |
| 2017-07-03 | $18.90 | $19.18 | $18.87 | $19.02 | $15.63 | 4,962,065 |
| 2017-06-30 | $18.80 | $18.89 | $18.55 | $18.74 | $15.40 | 8,436,069 |
| 2017-06-29 | $18.82 | $19.10 | $18.52 | $18.73 | $15.39 | 12,971,306 |
| 2017-06-28 | $18.36 | $18.61 | $18.32 | $18.38 | $15.10 | 10,417,196 |
| 2017-06-27 | $18.23 | $18.54 | $18.20 | $18.20 | $14.95 | 8,511,176 |
| 2017-06-26 | $17.94 | $18.25 | $17.86 | $18.12 | $14.89 | 7,524,221 |
| 2017-06-23 | $18.30 | $18.30 | $17.79 | $17.90 | $14.71 | 8,925,576 |
| 2017-06-22 | $18.35 | $18.40 | $18.08 | $18.20 | $14.95 | 7,242,350 |
| 2017-06-21 | $18.63 | $18.63 | $18.32 | $18.39 | $15.11 | 6,953,395 |
| 2017-06-20 | $18.76 | $18.76 | $18.57 | $18.57 | $15.26 | 5,326,167 |
| 2017-06-19 | $18.68 | $18.89 | $18.67 | $18.79 | $15.44 | 8,883,599 |
| 2017-06-16 | $18.67 | $18.71 | $18.48 | $18.54 | $15.23 | 11,987,617 |
| 2017-06-15 | $18.64 | $18.90 | $18.62 | $18.68 | $15.35 | 6,845,960 |
| 2017-06-14 | $18.50 | $18.82 | $18.30 | $18.80 | $15.45 | 10,789,620 |
| 2017-06-13 | $18.70 | $18.82 | $18.61 | $18.67 | $15.34 | 10,201,268 |
| 2017-06-12 | $18.65 | $18.91 | $18.50 | $18.58 | $15.27 | 11,280,129 |
| 2017-06-09 | $18.38 | $18.74 | $18.35 | $18.62 | $15.30 | 13,899,702 |
| 2017-06-08 | $17.79 | $18.43 | $17.69 | $18.20 | $14.95 | 15,636,300 |
| 2017-06-07 | $17.59 | $17.90 | $17.50 | $17.80 | $14.63 | 15,073,315 |
| 2017-06-06 | $17.29 | $17.60 | $17.20 | $17.49 | $14.37 | 10,806,359 |
| 2017-06-05 | $17.43 | $17.69 | $17.41 | $17.49 | $14.37 | 14,822,497 |
| 2017-06-02 | $17.41 | $17.52 | $17.26 | $17.41 | $14.31 | 15,592,280 |
| 2017-06-01 | $17.58 | $17.76 | $17.35 | $17.66 | $14.51 | 22,267,188 |
| 2017-05-31 | $17.84 | $17.89 | $17.40 | $17.47 | $14.35 | 14,536,268 |
| 2017-05-30 | $17.86 | $17.92 | $17.67 | $17.83 | $14.65 | 6,391,930 |
| 2017-05-26 | $18.07 | $18.19 | $17.91 | $17.99 | $14.78 | 7,114,643 |
| 2017-05-25 | $18.01 | $18.25 | $17.93 | $18.14 | $14.90 | 9,942,706 |
| 2017-05-24 | $18.11 | $18.13 | $17.85 | $18.07 | $14.77 | 10,659,629 |
| 2017-05-23 | $17.73 | $18.14 | $17.58 | $18.05 | $14.75 | 7,992,360 |
| 2017-05-22 | $17.83 | $17.87 | $17.61 | $17.71 | $14.48 | 7,367,830 |
| 2017-05-19 | $17.75 | $17.95 | $17.69 | $17.73 | $14.49 | 6,388,654 |
| 2017-05-18 | $17.63 | $17.82 | $17.47 | $17.68 | $14.45 | 10,625,022 |
| 2017-05-17 | $18.06 | $18.18 | $17.48 | $17.65 | $14.43 | 14,369,042 |
| 2017-05-16 | $18.44 | $18.57 | $18.20 | $18.54 | $15.15 | 10,644,543 |
| 2017-05-15 | $18.30 | $18.46 | $18.27 | $18.41 | $15.05 | 4,290,173 |
| 2017-05-12 | $18.10 | $18.22 | $17.92 | $18.21 | $14.88 | 8,438,587 |
| 2017-05-11 | $18.44 | $18.49 | $18.13 | $18.24 | $14.91 | 9,297,040 |
| 2017-05-10 | $18.37 | $18.55 | $18.31 | $18.50 | $15.12 | 6,786,684 |
| 2017-05-09 | $18.68 | $18.85 | $18.40 | $18.47 | $15.10 | 6,757,525 |
| 2017-05-08 | $18.71 | $18.80 | $18.63 | $18.67 | $15.26 | 6,381,985 |
| 2017-05-05 | $18.94 | $18.98 | $18.72 | $18.73 | $15.31 | 6,954,303 |
| 2017-05-04 | $18.94 | $19.09 | $18.79 | $18.90 | $15.45 | 10,109,714 |
| 2017-05-03 | $18.38 | $18.87 | $18.35 | $18.86 | $15.42 | 9,103,333 |
| 2017-05-02 | $18.58 | $18.60 | $18.31 | $18.48 | $15.11 | 5,467,447 |
| 2017-05-01 | $18.39 | $18.70 | $18.26 | $18.55 | $15.16 | 9,209,625 |
| 2017-04-28 | $18.35 | $18.56 | $18.22 | $18.24 | $14.91 | 8,567,741 |
| 2017-04-27 | $18.69 | $18.74 | $18.32 | $18.37 | $15.02 | 9,379,957 |
| 2017-04-26 | $18.60 | $18.87 | $18.56 | $18.68 | $15.27 | 8,647,103 |
| 2017-04-25 | $18.71 | $18.88 | $18.60 | $18.62 | $15.22 | 8,955,274 |
| 2017-04-24 | $18.77 | $18.95 | $18.52 | $18.55 | $15.16 | 14,744,769 |
| 2017-04-21 | $18.09 | $18.35 | $17.91 | $18.15 | $14.84 | 13,161,255 |
| 2017-04-20 | $17.87 | $18.47 | $17.81 | $18.21 | $14.88 | 16,545,423 |
| 2017-04-19 | $17.32 | $17.58 | $17.23 | $17.37 | $14.20 | 11,069,734 |
| 2017-04-18 | $17.17 | $17.37 | $17.02 | $17.20 | $14.06 | 10,552,744 |
| 2017-04-17 | $17.01 | $17.38 | $16.95 | $17.34 | $14.17 | 8,083,349 |
| 2017-04-13 | $17.07 | $17.37 | $16.91 | $17.00 | $13.90 | 13,661,676 |
| 2017-04-12 | $17.31 | $17.36 | $17.06 | $17.17 | $14.03 | 88,203 |
| 2017-04-11 | $17.21 | $17.34 | $17.02 | $17.33 | $14.17 | 75,343 |
| 2017-04-10 | $17.40 | $17.53 | $17.14 | $17.31 | $14.15 | 10,017,251 |
| 2017-04-07 | $17.36 | $17.59 | $17.30 | $17.44 | $14.26 | 7,101,085 |
| 2017-04-06 | $17.21 | $17.57 | $17.10 | $17.52 | $14.32 | 9,486,626 |
| 2017-04-05 | $17.90 | $17.90 | $17.19 | $17.20 | $14.06 | 16,060,247 |
| 2017-04-04 | $17.55 | $17.73 | $17.50 | $17.59 | $14.38 | 8,679,275 |
| 2017-04-03 | $17.84 | $17.87 | $17.45 | $17.73 | $14.49 | 8,265,695 |
| 2017-03-31 | $17.85 | $17.95 | $17.76 | $17.78 | $14.53 | 11,159,648 |
| 2017-03-30 | $17.50 | $18.04 | $17.49 | $17.99 | $14.70 | 14,974,428 |
| 2017-03-29 | $17.49 | $17.58 | $17.34 | $17.51 | $14.31 | 9,244,895 |
| 2017-03-28 | $17.14 | $17.61 | $17.13 | $17.49 | $14.30 | 9,128,448 |
| 2017-03-27 | $16.66 | $17.20 | $16.54 | $17.18 | $14.04 | 10,813,311 |
| 2017-03-24 | $17.31 | $17.40 | $17.07 | $17.24 | $14.09 | 9,195,663 |
| 2017-03-23 | $17.08 | $17.50 | $17.00 | $17.25 | $14.10 | 10,054,496 |
| 2017-03-22 | $16.81 | $17.27 | $16.55 | $17.15 | $14.02 | 19,036,610 |
| 2017-03-21 | $18.19 | $18.20 | $16.85 | $16.90 | $13.81 | 25,665,425 |
| 2017-03-20 | $18.28 | $18.39 | $18.08 | $18.08 | $14.78 | 11,919,891 |
| 2017-03-17 | $18.47 | $18.55 | $18.25 | $18.35 | $15.00 | 18,996,369 |
| 2017-03-16 | $18.42 | $18.60 | $18.33 | $18.47 | $15.10 | 9,758,344 |
| 2017-03-15 | $18.56 | $18.75 | $18.31 | $18.33 | $14.98 | 15,198,901 |
| 2017-03-14 | $18.40 | $18.47 | $18.12 | $18.47 | $15.10 | 9,310,966 |
| 2017-03-13 | $18.60 | $18.67 | $18.42 | $18.53 | $15.15 | 8,302,478 |
| 2017-03-10 | $18.97 | $19.01 | $18.32 | $18.58 | $15.19 | 14,500,144 |
| 2017-03-09 | $18.83 | $19.09 | $18.80 | $18.84 | $15.40 | 8,503,220 |
| 2017-03-08 | $19.05 | $19.14 | $18.73 | $18.79 | $15.36 | 7,924,626 |
| 2017-03-07 | $18.99 | $19.03 | $18.77 | $18.79 | $15.36 | 8,112,964 |
| 2017-03-06 | $18.94 | $19.07 | $18.74 | $18.99 | $15.52 | 10,382,434 |
| 2017-03-03 | $18.94 | $19.12 | $18.90 | $19.07 | $15.59 | 9,912,814 |
| 2017-03-02 | $19.47 | $19.50 | $18.85 | $18.88 | $15.43 | 12,370,630 |
| 2017-03-01 | $19.10 | $19.53 | $19.10 | $19.36 | $15.82 | 14,867,026 |
| 2017-02-28 | $18.72 | $18.83 | $18.67 | $18.77 | $15.34 | 8,761,400 |
| 2017-02-27 | $18.78 | $18.89 | $18.73 | $18.84 | $15.40 | 6,799,431 |
| 2017-02-24 | $18.76 | $18.88 | $18.56 | $18.74 | $15.32 | 16,457,069 |
| 2017-02-23 | $18.94 | $19.07 | $18.70 | $19.06 | $15.51 | 10,621,827 |
| 2017-02-22 | $18.91 | $19.02 | $18.82 | $18.93 | $15.40 | 8,672,400 |
| 2017-02-21 | $19.10 | $19.17 | $18.95 | $19.06 | $15.51 | 7,715,260 |
| 2017-02-17 | $18.80 | $19.00 | $18.65 | $18.96 | $15.43 | 8,007,180 |
| 2017-02-16 | $19.10 | $19.11 | $18.85 | $18.99 | $15.45 | 7,250,241 |
| 2017-02-15 | $19.12 | $19.21 | $18.88 | $19.10 | $15.54 | 14,834,163 |
| 2017-02-14 | $18.48 | $18.93 | $18.44 | $18.87 | $15.35 | 9,949,359 |
| 2017-02-13 | $18.39 | $18.64 | $18.35 | $18.46 | $15.02 | 10,405,899 |
| 2017-02-10 | $18.22 | $18.32 | $18.12 | $18.26 | $14.86 | 8,965,608 |
| 2017-02-09 | $17.99 | $18.18 | $17.85 | $18.14 | $14.76 | 11,387,193 |
| 2017-02-08 | $17.93 | $17.94 | $17.58 | $17.83 | $14.51 | 11,922,987 |
| 2017-02-07 | $18.38 | $18.41 | $18.03 | $18.09 | $14.72 | 7,904,335 |
| 2017-02-06 | $18.24 | $18.44 | $18.20 | $18.27 | $14.87 | 9,110,324 |
| 2017-02-03 | $18.11 | $18.44 | $17.93 | $18.37 | $14.95 | 11,745,326 |
| 2017-02-02 | $17.88 | $17.88 | $17.67 | $17.84 | $14.52 | 12,656,939 |
| 2017-02-01 | $18.19 | $18.33 | $17.96 | $18.04 | $14.68 | 10,217,177 |
| 2017-01-31 | $18.07 | $18.21 | $17.81 | $17.97 | $14.62 | 8,012,829 |
| 2017-01-30 | $18.18 | $18.18 | $17.79 | $18.07 | $14.70 | 10,050,380 |
| 2017-01-27 | $18.40 | $18.45 | $18.27 | $18.30 | $14.89 | 6,536,901 |
| 2017-01-26 | $18.43 | $18.57 | $18.33 | $18.45 | $15.01 | 10,799,816 |
| 2017-01-25 | $18.33 | $18.43 | $18.14 | $18.40 | $14.97 | 9,305,538 |
| 2017-01-24 | $17.76 | $18.08 | $17.68 | $18.05 | $14.69 | 15,465,370 |
| 2017-01-23 | $17.86 | $17.92 | $17.62 | $17.69 | $14.39 | 10,613,280 |
| 2017-01-20 | $17.86 | $18.04 | $17.75 | $17.86 | $14.53 | 12,979,800 |
| 2017-01-19 | $18.16 | $18.21 | $17.65 | $17.84 | $14.52 | 18,762,949 |
| 2017-01-18 | $17.84 | $18.14 | $17.61 | $18.13 | $14.75 | 20,126,405 |
| 2017-01-17 | $18.40 | $18.40 | $17.69 | $17.71 | $14.41 | 25,013,252 |
| 2017-01-13 | $18.38 | $18.77 | $18.38 | $18.58 | $15.12 | 10,605,911 |
| 2017-01-12 | $18.49 | $18.53 | $18.11 | $18.29 | $14.88 | 11,324,363 |
| 2017-01-11 | $18.42 | $18.59 | $18.22 | $18.59 | $15.13 | 10,540,853 |
| 2017-01-10 | $18.31 | $18.60 | $18.17 | $18.48 | $15.04 | 9,456,453 |
| 2017-01-09 | $18.24 | $18.35 | $18.02 | $18.26 | $14.86 | 9,481,339 |
| 2017-01-06 | $18.40 | $18.50 | $18.29 | $18.32 | $14.91 | 9,897,927 |
| 2017-01-05 | $18.46 | $18.59 | $18.15 | $18.28 | $14.87 | 13,709,244 |
| 2017-01-04 | $18.36 | $18.62 | $18.35 | $18.51 | $15.06 | 9,966,355 |
| 2017-01-03 | $18.51 | $18.66 | $18.16 | $18.26 | $14.86 | 13,642,621 |
| 2016-12-30 | $18.17 | $18.43 | $18.07 | $18.27 | $14.87 | 10,246,046 |
| 2016-12-29 | $18.27 | $18.29 | $17.97 | $18.11 | $14.74 | 10,072,725 |
| 2016-12-28 | $18.54 | $18.55 | $18.23 | $18.26 | $14.86 | 7,066,514 |
| 2016-12-27 | $18.50 | $18.62 | $18.47 | $18.54 | $15.09 | 4,867,678 |
| 2016-12-23 | $18.38 | $18.53 | $18.26 | $18.47 | $15.03 | 6,766,777 |
| 2016-12-22 | $18.35 | $18.48 | $18.24 | $18.36 | $14.94 | 9,142,343 |
| 2016-12-21 | $18.47 | $18.50 | $18.32 | $18.32 | $14.91 | 6,923,949 |
| 2016-12-20 | $18.32 | $18.50 | $18.27 | $18.46 | $15.02 | 8,635,023 |
| 2016-12-19 | $18.06 | $18.22 | $17.92 | $18.17 | $14.78 | 13,964,776 |
| 2016-12-16 | $18.46 | $18.49 | $18.11 | $18.16 | $14.78 | 24,526,626 |
| 2016-12-15 | $18.21 | $18.49 | $18.02 | $18.37 | $14.95 | 14,944,454 |
| 2016-12-14 | $17.92 | $18.55 | $17.72 | $18.14 | $14.76 | 20,833,359 |
| 2016-12-13 | $18.28 | $18.44 | $17.85 | $18.08 | $14.71 | 17,939,927 |
| 2016-12-12 | $18.37 | $18.47 | $18.05 | $18.20 | $14.81 | 14,297,297 |
| 2016-12-09 | $18.54 | $18.54 | $18.19 | $18.46 | $15.02 | 11,221,681 |
| 2016-12-08 | $18.40 | $18.61 | $18.17 | $18.37 | $14.95 | 14,593,387 |
| 2016-12-07 | $17.97 | $18.30 | $17.85 | $18.25 | $14.85 | 14,123,862 |
| 2016-12-06 | $17.86 | $17.98 | $17.59 | $17.95 | $14.61 | 12,578,939 |
| 2016-12-05 | $17.89 | $18.01 | $17.62 | $17.70 | $14.40 | 19,851,784 |
| 2016-12-02 | $17.88 | $17.99 | $17.58 | $17.90 | $14.56 | 17,003,701 |
| 2016-12-01 | $17.42 | $17.87 | $17.42 | $17.86 | $14.53 | 15,565,964 |
| 2016-11-30 | $17.42 | $17.59 | $17.20 | $17.31 | $14.08 | 18,361,320 |
| 2016-11-29 | $17.03 | $17.22 | $16.96 | $17.01 | $13.84 | 10,080,795 |
| 2016-11-28 | $17.21 | $17.30 | $16.94 | $17.00 | $13.83 | 12,059,861 |
| 2016-11-25 | $17.41 | $17.44 | $17.20 | $17.33 | $14.10 | 6,134,531 |
| 2016-11-23 | $17.33 | $17.57 | $17.28 | $17.52 | $14.19 | 16,881,852 |
| 2016-11-22 | $17.27 | $17.31 | $17.07 | $17.18 | $13.91 | 13,703,949 |
| 2016-11-21 | $17.15 | $17.29 | $16.97 | $17.18 | $13.91 | 16,731,373 |
| 2016-11-18 | $17.05 | $17.10 | $16.92 | $17.01 | $13.77 | 16,480,732 |
| 2016-11-17 | $16.78 | $17.01 | $16.72 | $17.00 | $13.77 | 25,404,343 |
| 2016-11-16 | $16.67 | $16.97 | $16.54 | $16.73 | $13.55 | 23,331,603 |
| 2016-11-15 | $16.63 | $17.12 | $16.33 | $17.09 | $13.84 | 26,637,678 |
| 2016-11-14 | $16.60 | $17.07 | $16.46 | $16.79 | $13.60 | 32,390,461 |
| 2016-11-11 | $15.72 | $16.35 | $15.62 | $16.33 | $13.22 | 32,090,770 |
| 2016-11-10 | $15.50 | $16.04 | $15.28 | $15.79 | $12.79 | 28,197,302 |
| 2016-11-09 | $14.66 | $15.31 | $14.56 | $15.23 | $12.33 | 33,339,985 |
| 2016-11-08 | $14.43 | $14.51 | $14.17 | $14.41 | $11.67 | 17,257,157 |
| 2016-11-07 | $14.34 | $14.58 | $14.34 | $14.54 | $11.77 | 17,217,876 |
| 2016-11-04 | $13.98 | $14.17 | $13.85 | $14.05 | $11.38 | 13,876,213 |
| 2016-11-03 | $13.95 | $14.19 | $13.94 | $13.96 | $11.30 | 14,460,657 |
| 2016-11-02 | $14.10 | $14.10 | $13.83 | $13.95 | $11.30 | 13,885,397 |
| 2016-11-01 | $14.23 | $14.27 | $13.95 | $14.14 | $11.45 | 3,427,733 |
| 2016-10-31 | $14.14 | $14.24 | $14.07 | $14.12 | $11.43 | 3,135,338 |
| 2016-10-28 | $14.29 | $14.33 | $14.00 | $14.07 | $11.39 | 18,812,743 |
| 2016-10-27 | $14.27 | $14.38 | $14.16 | $14.27 | $11.55 | 15,352,414 |
| 2016-10-26 | $13.87 | $14.27 | $13.85 | $14.18 | $11.48 | 24,081,102 |
| 2016-10-25 | $13.31 | $13.89 | $13.20 | $13.87 | $11.23 | 36,691,925 |
| 2016-10-24 | $13.10 | $13.25 | $13.09 | $13.10 | $10.61 | 12,880,843 |
| 2016-10-21 | $12.91 | $13.06 | $12.84 | $13.04 | $10.56 | 10,194,614 |
| 2016-10-20 | $12.92 | $13.15 | $12.88 | $13.02 | $10.54 | 19,805,796 |
| 2016-10-19 | $12.70 | $12.98 | $12.67 | $12.92 | $10.46 | 15,884,380 |
| 2016-10-18 | $12.54 | $12.65 | $12.36 | $12.63 | $10.23 | 18,228,829 |
| 2016-10-17 | $12.54 | $12.57 | $12.33 | $12.35 | $10.00 | 9,379,584 |
| 2016-10-14 | $12.53 | $12.62 | $12.42 | $12.52 | $10.14 | 14,724,315 |
| 2016-10-13 | $12.55 | $12.57 | $12.20 | $12.31 | $9.97 | 14,401,533 |
| 2016-10-12 | $12.75 | $12.79 | $12.65 | $12.70 | $10.28 | 18,754,042 |
| 2016-10-11 | $12.78 | $12.84 | $12.63 | $12.74 | $10.32 | 15,710,884 |
| 2016-10-10 | $12.82 | $12.90 | $12.78 | $12.80 | $10.36 | 10,389,560 |
| 2016-10-07 | $12.71 | $12.82 | $12.56 | $12.68 | $10.27 | 10,866,567 |
| 2016-10-06 | $12.78 | $12.85 | $12.68 | $12.73 | $10.31 | 10,160,272 |
| 2016-10-05 | $12.47 | $12.79 | $12.47 | $12.76 | $10.33 | 15,362,282 |
| 2016-10-04 | $12.21 | $12.57 | $12.18 | $12.41 | $10.05 | 15,709,530 |
| 2016-10-03 | $12.11 | $12.22 | $12.06 | $12.15 | $9.84 | 11,002,194 |
| 2016-09-30 | $12.12 | $12.22 | $12.00 | $12.17 | $9.85 | 22,705,265 |
| 2016-09-29 | $12.20 | $12.37 | $11.97 | $12.05 | $9.76 | 13,195,708 |
| 2016-09-28 | $12.18 | $12.25 | $12.05 | $12.24 | $9.91 | 11,451,505 |
| 2016-09-27 | $11.96 | $12.18 | $11.89 | $12.15 | $9.84 | 13,497,281 |
| 2016-09-26 | $12.20 | $12.26 | $11.99 | $12.01 | $9.72 | 17,728,618 |
| 2016-09-23 | $12.30 | $12.47 | $12.26 | $12.31 | $9.97 | 11,499,121 |
| 2016-09-22 | $12.29 | $12.37 | $12.26 | $12.34 | $9.99 | 13,022,922 |
| 2016-09-21 | $12.24 | $12.31 | $12.08 | $12.24 | $9.91 | 14,128,943 |
| 2016-09-20 | $12.38 | $12.39 | $12.14 | $12.19 | $9.87 | 8,812,783 |
| 2016-09-19 | $12.33 | $12.39 | $12.20 | $12.26 | $9.93 | 9,640,304 |
| 2016-09-16 | $12.24 | $12.28 | $12.13 | $12.26 | $9.93 | 17,021,410 |
| 2016-09-15 | $12.17 | $12.39 | $12.15 | $12.37 | $10.02 | 14,141,494 |
| 2016-09-14 | $12.31 | $12.40 | $12.19 | $12.22 | $9.89 | 14,041,629 |
| 2016-09-13 | $12.45 | $12.47 | $12.18 | $12.32 | $9.98 | 19,901,751 |
| 2016-09-12 | $12.18 | $12.62 | $12.08 | $12.62 | $10.22 | 26,413,007 |
| 2016-09-09 | $12.36 | $12.54 | $12.26 | $12.26 | $9.93 | 18,967,736 |
| 2016-09-08 | $12.40 | $12.45 | $12.28 | $12.40 | $10.04 | 17,418,592 |
| 2016-09-07 | $12.31 | $12.40 | $12.24 | $12.37 | $10.02 | 11,151,442 |
| 2016-09-06 | $12.54 | $12.56 | $12.24 | $12.35 | $10.00 | 13,430,526 |
| 2016-09-02 | $12.50 | $12.57 | $12.35 | $12.55 | $10.16 | 13,487,987 |
| 2016-09-01 | $12.60 | $12.64 | $12.30 | $12.44 | $10.07 | 13,130,095 |
| 2016-08-31 | $12.53 | $12.60 | $12.41 | $12.56 | $10.17 | 20,063,485 |
| 2016-08-30 | $12.35 | $12.50 | $12.35 | $12.49 | $10.11 | 10,910,021 |
| 2016-08-29 | $12.23 | $12.42 | $12.23 | $12.32 | $9.98 | 15,686,371 |
| 2016-08-26 | $12.29 | $12.43 | $12.20 | $12.32 | $9.98 | 19,061,122 |
| 2016-08-25 | $12.07 | $12.28 | $12.07 | $12.26 | $9.93 | 19,800,041 |
| 2016-08-24 | $12.17 | $12.22 | $12.06 | $12.08 | $9.78 | 20,848,971 |
| 2016-08-23 | $12.24 | $12.27 | $12.13 | $12.14 | $9.83 | 11,203,565 |
| 2016-08-22 | $12.21 | $12.33 | $12.13 | $12.18 | $9.86 | 21,943,584 |
| 2016-08-19 | $12.19 | $12.26 | $12.15 | $12.23 | $9.90 | 14,174,251 |
| 2016-08-18 | $12.18 | $12.35 | $12.14 | $12.21 | $9.89 | 14,221,672 |
| 2016-08-17 | $12.19 | $12.28 | $12.14 | $12.19 | $9.87 | 15,336,940 |
| 2016-08-16 | $12.12 | $12.28 | $12.07 | $12.17 | $9.85 | 14,435,983 |
| 2016-08-15 | $12.07 | $12.22 | $12.06 | $12.20 | $9.88 | 15,115,257 |
| 2016-08-12 | $12.01 | $12.02 | $11.89 | $11.99 | $9.71 | 13,092,431 |
| 2016-08-11 | $12.16 | $12.19 | $12.08 | $12.12 | $9.81 | 11,629,815 |
| 2016-08-10 | $12.21 | $12.27 | $12.12 | $12.12 | $9.81 | 22,098,360 |
| 2016-08-09 | $12.19 | $12.30 | $12.16 | $12.24 | $9.91 | 17,562,153 |
| 2016-08-08 | $12.30 | $12.40 | $12.15 | $12.17 | $9.85 | 18,593,876 |
| 2016-08-05 | $11.91 | $12.27 | $11.89 | $12.26 | $9.93 | 23,633,784 |
| 2016-08-04 | $11.67 | $11.80 | $11.67 | $11.73 | $9.50 | 14,563,476 |
| 2016-08-03 | $11.45 | $11.68 | $11.45 | $11.67 | $9.45 | 18,293,562 |
| 2016-08-02 | $11.46 | $11.52 | $11.35 | $11.45 | $9.27 | 17,540,426 |
| 2016-08-01 | $11.68 | $11.80 | $11.45 | $11.48 | $9.30 | 16,378,426 |
| 2016-07-29 | $11.57 | $11.82 | $11.57 | $11.70 | $9.47 | 76,849,306 |
| 2016-07-28 | $11.56 | $11.73 | $11.47 | $11.65 | $9.43 | 14,125,959 |
| 2016-07-27 | $11.57 | $11.72 | $11.53 | $11.57 | $9.37 | 18,790,077 |
| 2016-07-26 | $11.66 | $11.71 | $11.44 | $11.61 | $9.33 | 25,131,106 |
| 2016-07-25 | $11.77 | $11.84 | $11.64 | $11.68 | $9.39 | 14,631,450 |
| 2016-07-22 | $11.72 | $11.83 | $11.62 | $11.81 | $9.49 | 11,517,901 |
| 2016-07-21 | $11.78 | $11.90 | $11.64 | $11.68 | $9.39 | 10,628,501 |
| 2016-07-20 | $11.77 | $11.84 | $11.63 | $11.82 | $9.50 | 9,376,396 |
| 2016-07-19 | $11.67 | $11.82 | $11.61 | $11.72 | $9.42 | 7,787,208 |
| 2016-07-18 | $11.69 | $11.75 | $11.62 | $11.73 | $9.43 | 9,255,791 |
| 2016-07-15 | $11.86 | $11.91 | $11.64 | $11.70 | $9.40 | 12,625,326 |
| 2016-07-14 | $11.83 | $11.89 | $11.73 | $11.78 | $9.47 | 14,764,251 |
| 2016-07-13 | $11.53 | $11.61 | $11.38 | $11.56 | $9.29 | 13,072,137 |
| 2016-07-12 | $11.40 | $11.56 | $11.38 | $11.47 | $9.22 | 15,119,153 |
| 2016-07-11 | $11.24 | $11.36 | $11.17 | $11.22 | $9.02 | 11,285,757 |
| 2016-07-08 | $11.17 | $11.29 | $11.07 | $11.09 | $8.91 | 14,107,496 |
| 2016-07-07 | $10.81 | $11.09 | $10.81 | $10.94 | $8.79 | 14,513,471 |
| 2016-07-06 | $10.55 | $10.85 | $10.38 | $10.80 | $8.68 | 16,081,699 |
| 2016-07-05 | $10.93 | $10.96 | $10.60 | $10.68 | $8.58 | 14,182,079 |
| 2016-07-01 | $10.97 | $11.11 | $10.88 | $10.96 | $8.81 | 17,636,315 |
| 2016-06-30 | $11.03 | $11.05 | $10.80 | $11.05 | $8.88 | 23,249,009 |
| 2016-06-29 | $10.80 | $10.88 | $10.55 | $10.82 | $8.70 | 21,876,578 |
| 2016-06-28 | $10.54 | $10.70 | $10.35 | $10.67 | $8.58 | 29,016,410 |
| 2016-06-27 | $10.92 | $10.92 | $10.21 | $10.29 | $8.27 | 23,680,629 |
| 2016-06-24 | $11.28 | $11.49 | $11.05 | $11.07 | $8.90 | 24,581,159 |
| 2016-06-23 | $11.76 | $11.99 | $11.76 | $11.99 | $9.64 | 10,453,710 |
| 2016-06-22 | $11.64 | $11.80 | $11.56 | $11.57 | $9.30 | 8,454,664 |
| 2016-06-21 | $11.65 | $11.69 | $11.46 | $11.63 | $9.35 | 10,815,279 |
| 2016-06-20 | $11.81 | $11.96 | $11.57 | $11.60 | $9.32 | 10,528,273 |
| 2016-06-17 | $11.48 | $11.78 | $11.48 | $11.62 | $9.34 | 15,680,203 |
| 2016-06-16 | $11.56 | $11.59 | $11.34 | $11.53 | $9.27 | 15,131,847 |
| 2016-06-15 | $11.67 | $11.89 | $11.62 | $11.66 | $9.37 | 11,802,392 |
| 2016-06-14 | $11.99 | $12.16 | $11.53 | $11.65 | $9.36 | 19,381,779 |
| 2016-06-13 | $12.17 | $12.33 | $12.07 | $12.08 | $9.71 | 10,793,378 |
| 2016-06-10 | $12.31 | $12.32 | $12.18 | $12.25 | $9.85 | 11,391,627 |
| 2016-06-09 | $12.60 | $12.61 | $12.29 | $12.44 | $10.00 | 14,828,641 |
| 2016-06-08 | $12.68 | $12.79 | $12.62 | $12.70 | $10.21 | 13,970,209 |
| 2016-06-07 | $12.87 | $12.88 | $12.68 | $12.69 | $10.20 | 9,853,646 |
| 2016-06-06 | $12.73 | $12.97 | $12.71 | $12.84 | $10.32 | 13,909,514 |
| 2016-06-03 | $12.42 | $12.73 | $12.39 | $12.71 | $10.22 | 10,768,253 |
| 2016-06-02 | $12.85 | $12.98 | $12.78 | $12.96 | $10.42 | 8,505,156 |
| 2016-06-01 | $12.67 | $12.93 | $12.56 | $12.89 | $10.36 | 12,618,830 |
| 2016-05-31 | $12.94 | $12.98 | $12.76 | $12.82 | $10.30 | 13,959,389 |
| 2016-05-27 | $12.78 | $12.96 | $12.75 | $12.88 | $10.35 | 13,414,944 |
| 2016-05-26 | $12.93 | $12.94 | $12.69 | $12.75 | $10.25 | 7,934,697 |
| 2016-05-25 | $12.83 | $13.08 | $12.83 | $12.96 | $10.35 | 14,015,643 |
| 2016-05-24 | $12.60 | $12.80 | $12.56 | $12.75 | $10.18 | 11,101,501 |
| 2016-05-23 | $12.48 | $12.56 | $12.31 | $12.48 | $9.97 | 9,997,640 |
| 2016-05-20 | $12.44 | $12.60 | $12.42 | $12.48 | $9.97 | 9,114,099 |
| 2016-05-19 | $12.49 | $12.67 | $12.28 | $12.39 | $9.89 | 14,295,871 |
| 2016-05-18 | $11.93 | $12.57 | $11.92 | $12.52 | $10.00 | 19,138,885 |
| 2016-05-17 | $11.85 | $12.08 | $11.76 | $11.94 | $9.53 | 11,117,158 |
| 2016-05-16 | $11.70 | $11.95 | $11.67 | $11.90 | $9.50 | 10,715,094 |
| 2016-05-13 | $11.86 | $12.04 | $11.63 | $11.67 | $9.32 | 8,960,162 |
| 2016-05-12 | $12.04 | $12.16 | $11.79 | $11.88 | $9.49 | 8,357,530 |
| 2016-05-11 | $11.99 | $12.17 | $11.96 | $11.96 | $9.55 | 9,009,536 |
| 2016-05-10 | $11.91 | $12.09 | $11.90 | $12.03 | $9.61 | 10,045,005 |
| 2016-05-09 | $11.87 | $11.96 | $11.70 | $11.80 | $9.42 | 11,077,882 |
| 2016-05-06 | $11.76 | $11.92 | $11.72 | $11.88 | $9.49 | 10,155,864 |
| 2016-05-05 | $11.92 | $12.00 | $11.78 | $11.87 | $9.48 | 10,546,287 |
| 2016-05-04 | $12.06 | $12.12 | $11.77 | $11.89 | $9.49 | 13,918,339 |
| 2016-05-03 | $12.27 | $12.29 | $12.05 | $12.19 | $9.73 | 12,778,110 |
| 2016-05-02 | $12.37 | $12.52 | $12.20 | $12.46 | $9.95 | 12,211,836 |
| 2016-04-29 | $12.31 | $12.44 | $12.19 | $12.29 | $9.81 | 17,204,576 |
| 2016-04-28 | $12.45 | $12.64 | $12.36 | $12.42 | $9.92 | 13,238,963 |
| 2016-04-27 | $12.58 | $12.68 | $12.45 | $12.57 | $10.04 | 10,789,696 |
| 2016-04-26 | $12.49 | $12.64 | $12.38 | $12.57 | $10.04 | 11,115,117 |
| 2016-04-25 | $12.53 | $12.54 | $12.32 | $12.41 | $9.91 | 11,495,198 |
| 2016-04-22 | $12.32 | $12.66 | $12.31 | $12.58 | $10.04 | 16,757,460 |
| 2016-04-21 | $12.02 | $12.51 | $12.00 | $12.29 | $9.81 | 18,988,598 |
| 2016-04-20 | $12.04 | $12.16 | $11.95 | $12.14 | $9.69 | 16,214,413 |
| 2016-04-19 | $11.82 | $12.03 | $11.80 | $11.98 | $9.57 | 12,333,340 |
| 2016-04-18 | $11.60 | $11.86 | $11.58 | $11.79 | $9.41 | 8,620,836 |
| 2016-04-15 | $11.80 | $11.80 | $11.63 | $11.70 | $9.34 | 10,827,911 |
| 2016-04-14 | $11.46 | $11.87 | $11.44 | $11.73 | $9.37 | 16,379,471 |
| 2016-04-13 | $11.16 | $11.58 | $11.13 | $11.50 | $9.18 | 17,835,400 |
| 2016-04-12 | $10.89 | $11.03 | $10.84 | $11.02 | $8.80 | 9,191,416 |
| 2016-04-11 | $10.82 | $11.02 | $10.80 | $10.89 | $8.70 | 11,674,906 |
| 2016-04-08 | $10.80 | $10.96 | $10.71 | $10.72 | $8.56 | 8,845,622 |
| 2016-04-07 | $10.83 | $10.91 | $10.60 | $10.66 | $8.51 | 15,150,591 |
| 2016-04-06 | $10.81 | $11.05 | $10.74 | $10.99 | $8.78 | 13,826,043 |
| 2016-04-05 | $10.80 | $10.91 | $10.76 | $10.80 | $8.62 | 12,108,389 |
| 2016-04-04 | $10.94 | $11.22 | $10.89 | $10.96 | $8.75 | 10,777,667 |
| 2016-04-01 | $10.96 | $11.04 | $10.80 | $10.97 | $8.76 | 11,830,994 |
| 2016-03-31 | $11.11 | $11.20 | $10.95 | $11.04 | $8.82 | 11,399,091 |
| 2016-03-30 | $11.11 | $11.29 | $11.05 | $11.15 | $8.90 | 13,201,033 |
| 2016-03-29 | $11.08 | $11.08 | $10.87 | $11.02 | $8.80 | 13,520,399 |
| 2016-03-28 | $11.22 | $11.27 | $11.13 | $11.18 | $8.93 | 8,497,360 |
| 2016-03-24 | $11.17 | $11.20 | $11.01 | $11.19 | $8.94 | 9,821,573 |
| 2016-03-23 | $11.39 | $11.40 | $11.19 | $11.26 | $8.99 | 12,352,924 |
| 2016-03-22 | $11.30 | $11.49 | $11.27 | $11.41 | $9.11 | 12,373,339 |
| 2016-03-21 | $11.35 | $11.53 | $11.33 | $11.43 | $9.13 | 10,597,718 |
| 2016-03-18 | $11.23 | $11.45 | $11.20 | $11.39 | $9.09 | 22,896,115 |
| 2016-03-17 | $10.98 | $11.20 | $10.86 | $11.13 | $8.89 | 15,026,810 |
| 2016-03-16 | $11.15 | $11.34 | $10.96 | $11.01 | $8.79 | 14,411,583 |
| 2016-03-15 | $11.03 | $11.17 | $10.96 | $11.17 | $8.92 | 11,643,189 |
| 2016-03-14 | $11.22 | $11.23 | $11.03 | $11.14 | $8.90 | 12,993,373 |
| 2016-03-11 | $11.09 | $11.26 | $11.04 | $11.22 | $8.96 | 11,362,499 |
| 2016-03-10 | $10.99 | $11.07 | $10.75 | $10.96 | $8.75 | 12,655,026 |
| 2016-03-09 | $11.14 | $11.21 | $10.85 | $10.90 | $8.70 | 11,315,656 |
| 2016-03-08 | $11.29 | $11.34 | $11.03 | $11.09 | $8.86 | 11,327,110 |
| 2016-03-07 | $11.44 | $11.54 | $11.35 | $11.44 | $9.13 | 8,270,409 |
| 2016-03-04 | $11.57 | $11.74 | $11.49 | $11.55 | $9.22 | 13,573,172 |
| 2016-03-03 | $11.31 | $11.47 | $11.22 | $11.47 | $9.16 | 12,147,645 |
| 2016-03-02 | $10.91 | $11.31 | $10.91 | $11.31 | $9.03 | 21,916,731 |
| 2016-03-01 | $10.60 | $10.99 | $10.57 | $10.90 | $8.70 | 29,905,440 |
| 2016-02-29 | $10.71 | $10.73 | $10.45 | $10.55 | $8.42 | 17,371,754 |
| 2016-02-26 | $10.79 | $10.87 | $10.62 | $10.72 | $8.56 | 21,332,747 |
| 2016-02-25 | $10.58 | $10.73 | $10.49 | $10.69 | $8.48 | 11,139,797 |
| 2016-02-24 | $10.47 | $10.57 | $10.23 | $10.54 | $8.36 | 11,566,413 |
| 2016-02-23 | $10.90 | $10.91 | $10.57 | $10.63 | $8.43 | 10,715,073 |
| 2016-02-22 | $10.84 | $10.94 | $10.77 | $10.93 | $8.67 | 12,653,286 |
| 2016-02-19 | $10.56 | $10.77 | $10.49 | $10.70 | $8.48 | 13,448,762 |
| 2016-02-18 | $10.98 | $10.98 | $10.50 | $10.64 | $8.44 | 30,584,242 |
| 2016-02-17 | $11.04 | $11.15 | $10.86 | $10.93 | $8.67 | 16,957,481 |
| 2016-02-16 | $10.81 | $11.08 | $10.59 | $10.91 | $8.65 | 17,656,101 |
| 2016-02-12 | $10.19 | $10.59 | $10.15 | $10.49 | $8.32 | 15,587,207 |
| 2016-02-11 | $10.17 | $10.19 | $9.88 | $10.00 | $7.93 | 25,375,924 |
| 2016-02-10 | $10.74 | $10.80 | $10.45 | $10.52 | $8.34 | 22,141,204 |
| 2016-02-09 | $10.37 | $10.73 | $10.34 | $10.64 | $8.44 | 13,925,266 |
| 2016-02-08 | $10.68 | $10.69 | $10.44 | $10.55 | $8.37 | 14,659,998 |
| 2016-02-05 | $11.02 | $11.10 | $10.77 | $10.80 | $8.56 | 17,348,793 |
| 2016-02-04 | $10.74 | $11.00 | $10.72 | $10.91 | $8.65 | 17,267,447 |
| 2016-02-03 | $10.83 | $10.85 | $10.32 | $10.78 | $8.55 | 23,400,678 |
| 2016-02-02 | $10.91 | $10.91 | $10.70 | $10.76 | $8.53 | 16,507,056 |
| 2016-02-01 | $11.25 | $11.25 | $11.02 | $11.08 | $8.79 | 14,086,563 |
| 2016-01-29 | $11.15 | $11.20 | $10.95 | $11.16 | $8.85 | 17,297,955 |
| 2016-01-28 | $11.13 | $11.25 | $10.96 | $11.08 | $8.79 | 13,991,205 |
| 2016-01-27 | $10.89 | $11.28 | $10.86 | $10.92 | $8.66 | 16,770,710 |
| 2016-01-26 | $10.91 | $11.07 | $10.85 | $10.94 | $8.67 | 16,094,839 |
| 2016-01-25 | $11.28 | $11.31 | $10.81 | $10.85 | $8.60 | 18,892,871 |
| 2016-01-22 | $11.36 | $11.57 | $11.26 | $11.32 | $8.98 | 20,038,194 |
| 2016-01-21 | $10.88 | $11.47 | $10.84 | $11.17 | $8.86 | 22,715,540 |
| 2016-01-20 | $11.10 | $11.32 | $10.78 | $11.20 | $8.88 | 29,514,223 |
| 2016-01-19 | $11.65 | $11.69 | $11.25 | $11.33 | $8.98 | 14,662,066 |
| 2016-01-15 | $11.36 | $11.58 | $11.28 | $11.51 | $9.13 | 19,433,168 |
| 2016-01-14 | $11.78 | $11.92 | $11.55 | $11.83 | $9.38 | 16,909,250 |
| 2016-01-13 | $12.13 | $12.18 | $11.58 | $11.68 | $9.26 | 22,164,739 |
| 2016-01-12 | $12.10 | $12.12 | $11.75 | $12.05 | $9.55 | 14,513,621 |
| 2016-01-11 | $11.99 | $12.07 | $11.75 | $11.94 | $9.47 | 22,337,883 |
| 2016-01-08 | $12.29 | $12.34 | $11.89 | $11.92 | $9.45 | 14,347,109 |
| 2016-01-07 | $12.43 | $12.58 | $12.15 | $12.18 | $9.66 | 20,452,105 |
| 2016-01-06 | $12.69 | $12.81 | $12.59 | $12.62 | $10.01 | 20,747,041 |
| 2016-01-05 | $13.01 | $13.08 | $12.75 | $12.85 | $10.19 | 18,014,714 |
| 2016-01-04 | $12.99 | $13.03 | $12.85 | $12.96 | $10.28 | 18,056,981 |
| 2015-12-31 | $13.17 | $13.37 | $13.13 | $13.19 | $10.46 | 9,559,756 |
| 2015-12-30 | $13.38 | $13.38 | $13.25 | $13.25 | $10.51 | 7,118,606 |
| 2015-12-29 | $13.38 | $13.46 | $13.30 | $13.42 | $10.64 | 7,872,809 |
| 2015-12-28 | $13.27 | $13.31 | $13.12 | $13.30 | $10.55 | 10,550,568 |
| 2015-12-24 | $13.32 | $13.40 | $13.29 | $13.33 | $10.57 | 4,296,316 |
| 2015-12-23 | $13.08 | $13.35 | $12.95 | $13.34 | $10.58 | 14,053,838 |
| 2015-12-22 | $12.92 | $13.04 | $12.72 | $13.00 | $10.31 | 11,805,879 |
| 2015-12-21 | $12.73 | $12.85 | $12.63 | $12.84 | $10.18 | 13,522,477 |
| 2015-12-18 | $12.91 | $12.93 | $12.65 | $12.67 | $10.05 | 37,581,601 |
| 2015-12-17 | $13.40 | $13.47 | $12.99 | $13.00 | $10.31 | 15,347,188 |
| 2015-12-16 | $13.24 | $13.41 | $12.98 | $13.37 | $10.60 | 18,795,318 |
| 2015-12-15 | $12.87 | $13.20 | $12.87 | $13.13 | $10.41 | 17,264,313 |
| 2015-12-14 | $12.76 | $12.95 | $12.50 | $12.70 | $10.07 | 15,833,716 |
| 2015-12-11 | $12.80 | $12.91 | $12.68 | $12.74 | $10.10 | 13,766,076 |
| 2015-12-10 | $12.88 | $13.22 | $12.81 | $13.01 | $10.32 | 11,600,220 |
| 2015-12-09 | $12.98 | $13.18 | $12.69 | $12.85 | $10.19 | 17,421,050 |
| 2015-12-08 | $13.13 | $13.24 | $13.00 | $13.04 | $10.34 | 11,474,043 |
| 2015-12-07 | $13.38 | $13.40 | $13.16 | $13.24 | $10.50 | 11,457,643 |
| 2015-12-04 | $13.01 | $13.44 | $12.92 | $13.41 | $10.63 | 19,082,620 |
| 2015-12-03 | $13.20 | $13.24 | $12.92 | $12.95 | $10.27 | 14,493,996 |
| 2015-12-02 | $13.34 | $13.41 | $13.10 | $13.13 | $10.41 | 12,436,697 |
| 2015-12-01 | $13.17 | $13.34 | $13.09 | $13.30 | $10.55 | 11,578,892 |
| 2015-11-30 | $13.14 | $13.21 | $13.04 | $13.11 | $10.40 | 10,032,604 |
| 2015-11-27 | $13.13 | $13.16 | $13.01 | $13.14 | $10.42 | 4,660,362 |
| 2015-11-25 | $13.15 | $13.28 | $13.08 | $13.15 | $10.37 | 10,673,603 |
| 2015-11-24 | $13.03 | $13.16 | $12.89 | $13.14 | $10.36 | 10,345,071 |
| 2015-11-23 | $13.17 | $13.26 | $13.06 | $13.09 | $10.32 | 10,416,952 |
| 2015-11-20 | $13.14 | $13.20 | $12.99 | $13.08 | $10.31 | 9,700,469 |
| 2015-11-19 | $13.11 | $13.16 | $12.98 | $13.08 | $10.31 | 8,498,938 |
| 2015-11-18 | $12.94 | $13.16 | $12.86 | $13.15 | $10.37 | 12,790,056 |
| 2015-11-17 | $12.96 | $13.07 | $12.83 | $12.89 | $10.16 | 12,162,556 |
| 2015-11-16 | $12.71 | $12.95 | $12.66 | $12.88 | $10.16 | 13,723,630 |
| 2015-11-13 | $12.92 | $12.99 | $12.70 | $12.76 | $10.06 | 17,183,354 |
| 2015-11-12 | $13.06 | $13.08 | $12.93 | $12.98 | $10.23 | 19,763,629 |
| 2015-11-11 | $13.34 | $13.34 | $13.09 | $13.16 | $10.38 | 15,112,370 |
| 2015-11-10 | $13.15 | $13.29 | $12.99 | $13.22 | $10.42 | 15,725,071 |
| 2015-11-09 | $13.32 | $13.43 | $13.08 | $13.17 | $10.38 | 20,255,042 |
| 2015-11-06 | $13.42 | $13.51 | $13.19 | $13.39 | $10.56 | 23,972,073 |
| 2015-11-05 | $12.94 | $13.04 | $12.83 | $12.99 | $10.24 | 19,843,950 |
| 2015-11-04 | $12.80 | $12.89 | $12.71 | $12.81 | $10.10 | 17,679,781 |
| 2015-11-03 | $12.74 | $12.83 | $12.69 | $12.78 | $10.08 | 14,338,300 |
| 2015-11-02 | $12.70 | $12.82 | $12.50 | $12.78 | $10.08 | 33,434,166 |
| 2015-10-30 | $12.67 | $12.74 | $12.37 | $12.42 | $9.79 | 80,371,581 |
| 2015-10-29 | $13.89 | $14.01 | $13.28 | $13.38 | $10.55 | 31,956,447 |
| 2015-10-28 | $13.33 | $13.93 | $13.31 | $13.90 | $10.96 | 10,218,878 |
| 2015-10-27 | $13.32 | $13.43 | $13.25 | $13.32 | $10.50 | 7,369,108 |
| 2015-10-26 | $13.52 | $13.57 | $13.30 | $13.44 | $10.60 | 10,522,052 |
| 2015-10-23 | $13.34 | $13.58 | $13.28 | $13.52 | $10.66 | 14,008,110 |
| 2015-10-22 | $13.13 | $13.39 | $13.13 | $13.20 | $10.41 | 14,450,018 |
| 2015-10-21 | $13.37 | $13.38 | $13.04 | $13.04 | $10.28 | 14,717,358 |
| 2015-10-20 | $13.10 | $13.41 | $13.05 | $13.30 | $10.49 | 12,598,406 |
| 2015-10-19 | $13.11 | $13.33 | $13.05 | $13.07 | $10.30 | 8,500,426 |
| 2015-10-16 | $13.36 | $13.41 | $13.10 | $13.21 | $10.42 | 10,150,559 |
| 2015-10-15 | $12.71 | $13.40 | $12.69 | $13.31 | $10.49 | 20,800,732 |
| 2015-10-14 | $13.00 | $13.00 | $12.65 | $12.71 | $10.02 | 12,851,334 |
| 2015-10-13 | $13.11 | $13.19 | $13.00 | $13.03 | $10.27 | 7,571,456 |
| 2015-10-12 | $13.07 | $13.21 | $13.03 | $13.15 | $10.37 | 7,147,370 |
| 2015-10-09 | $13.34 | $13.43 | $13.02 | $13.06 | $10.30 | 13,032,563 |
| 2015-10-08 | $13.26 | $13.42 | $13.16 | $13.34 | $10.52 | 8,589,781 |
| 2015-10-07 | $13.35 | $13.50 | $13.20 | $13.31 | $10.49 | 7,604,063 |
| 2015-10-06 | $13.26 | $13.35 | $13.17 | $13.24 | $10.44 | 6,585,864 |
| 2015-10-05 | $13.07 | $13.34 | $13.06 | $13.29 | $10.48 | 6,094,849 |
| 2015-10-02 | $12.72 | $12.99 | $12.44 | $12.98 | $10.23 | 11,043,896 |
| 2015-10-01 | $13.00 | $13.12 | $12.93 | $13.09 | $10.32 | 8,431,774 |
| 2015-09-30 | $12.92 | $13.01 | $12.79 | $13.01 | $10.26 | 9,580,097 |
| 2015-09-29 | $12.79 | $12.89 | $12.68 | $12.77 | $10.07 | 11,798,438 |
| 2015-09-28 | $13.14 | $13.15 | $12.75 | $12.76 | $10.06 | 10,017,783 |
| 2015-09-25 | $13.00 | $13.24 | $13.00 | $13.20 | $10.41 | 14,803,083 |
| 2015-09-24 | $12.74 | $12.85 | $12.65 | $12.79 | $10.08 | 14,493,954 |
| 2015-09-23 | $12.79 | $13.01 | $12.77 | $12.90 | $10.17 | 10,153,609 |
| 2015-09-22 | $12.92 | $13.03 | $12.71 | $12.82 | $10.11 | 14,183,940 |
| 2015-09-21 | $13.05 | $13.19 | $12.99 | $13.12 | $10.34 | 7,264,212 |
| 2015-09-18 | $13.24 | $13.24 | $12.88 | $12.92 | $10.19 | 15,783,335 |
| 2015-09-17 | $13.81 | $13.86 | $13.32 | $13.37 | $10.54 | 10,734,048 |
| 2015-09-16 | $13.77 | $13.83 | $13.56 | $13.80 | $10.88 | 8,280,587 |
| 2015-09-15 | $13.58 | $13.83 | $13.58 | $13.82 | $10.90 | 6,807,172 |
| 2015-09-14 | $13.51 | $13.74 | $13.46 | $13.60 | $10.72 | 7,094,582 |
| 2015-09-11 | $13.48 | $13.53 | $13.40 | $13.51 | $10.65 | 7,545,081 |
| 2015-09-10 | $13.46 | $13.74 | $13.42 | $13.57 | $10.70 | 8,108,284 |
| 2015-09-09 | $13.84 | $13.91 | $13.50 | $13.53 | $10.67 | 7,883,742 |
| 2015-09-08 | $13.59 | $13.70 | $13.45 | $13.68 | $10.79 | 7,704,229 |
| 2015-09-04 | $13.29 | $13.37 | $13.17 | $13.27 | $10.46 | 7,531,040 |
Keycorp (KEY) News Headlines
.jpg)
Top Wall Street analysts are upbeat about these 3 dividend stocks
TipRanks' analyst ranking service pinpoints Wall Street's best-performing stocks, including KeyCorp and Brookfield Infrastructure Partners
cnbc.com Jan. 28, 2024.jpg)
.jpg)
Recent Keycorp (KEY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Keycorp (KEY) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |