Kimco Realty Corp (KIM) Exchange: NYSE
Data as of June 25, 2025
$21.22 ($0.33) 1.58%
Kimco Realty Corp - Daily Information
Click for more stock information on Kimco Realty Corp.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $20.90 |
| Previous Close | $21.22 |
| High | $21.25 |
| Low | $20.84 |
| Adjusted Open | $20.90 |
| Previous Adjusted Close | $21.22 |
| Adjusted High | $21.25 |
| Adjusted Low | $20.84 |
About Kimco Realty Corp (KIM)
Kimco Realty Corp is one of the nation's largest publicly-traded owners and operators of open-air, grocery-anchored and community shopping centers. The company has been in business since 1966 and has grown to become a real estate investment trust that owns, operates, and manages hundreds of different shopping and retail centers in 42 states and Puerto Rico. Kimco Realty Corp's portfolio of properties contains a total of more than 1 billion square feet of space. As of November 2019, Kimco Realty Corp's market capitalization was US$7.8 billion and the company has an estimated 3,200 employees. Kimco Realty Corp strives to provide its investors with consistent and growing income from a variety of stable, long-term leases from major tenants and regional retailers. The company has a focus on sustainable development that pieces together growth in income and capital that is driven by a combination of outstanding management, acquisitions, and redevelopments, as well as its commitment to creating real estate stockholder value.
Invest in Kimco Realty Corp (KIM)
Historical Stock Data for Kimco Realty Corp (KIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | $20.90 | $21.25 | $20.84 | $21.22 | $21.22 | 3,098,909 |
| 2025-06-20 | $21.12 | $21.22 | $20.82 | $20.89 | $20.89 | 10,711,457 |
| 2025-06-18 | $20.84 | $21.16 | $20.76 | $21.00 | $21.00 | 3,703,730 |
| 2025-06-17 | $20.91 | $21.02 | $20.69 | $20.78 | $20.78 | 3,066,353 |
| 2025-06-16 | $20.99 | $21.14 | $20.87 | $20.92 | $20.92 | 2,567,749 |
| 2025-06-13 | $20.84 | $20.93 | $20.63 | $20.83 | $20.83 | 2,772,518 |
| 2025-06-12 | $20.96 | $21.05 | $20.78 | $21.02 | $21.02 | 3,265,926 |
| 2025-06-11 | $21.37 | $21.46 | $20.90 | $20.99 | $20.99 | 5,076,259 |
| 2025-06-10 | $21.10 | $21.32 | $21.04 | $21.20 | $21.20 | 5,373,276 |
| 2025-06-09 | $21.04 | $21.19 | $20.88 | $21.05 | $21.05 | 3,469,648 |
| 2025-06-06 | $20.71 | $21.01 | $20.67 | $20.99 | $20.99 | 5,261,209 |
| 2025-06-05 | $20.96 | $20.96 | $20.65 | $20.82 | $20.57 | 4,169,840 |
| 2025-06-04 | $21.14 | $21.14 | $20.88 | $20.96 | $20.96 | 3,677,556 |
| 2025-06-03 | $21.01 | $21.15 | $20.96 | $21.05 | $21.05 | 2,949,045 |
| 2025-06-02 | $21.10 | $21.23 | $20.78 | $21.17 | $21.17 | 3,582,997 |
| 2025-05-30 | $21.28 | $21.34 | $21.09 | $21.26 | $21.26 | 6,604,853 |
| 2025-05-29 | $21.05 | $21.44 | $20.98 | $21.35 | $21.35 | 6,415,028 |
| 2025-05-28 | $21.06 | $21.06 | $20.82 | $20.98 | $20.98 | 2,879,790 |
| 2025-05-27 | $20.70 | $21.03 | $20.59 | $21.01 | $21.01 | 3,328,284 |
| 2025-05-23 | $20.43 | $20.55 | $20.35 | $20.48 | $20.48 | 2,903,961 |
| 2025-05-22 | $20.60 | $20.71 | $20.36 | $20.61 | $20.61 | 3,302,023 |
| 2025-05-21 | $21.18 | $21.21 | $20.55 | $20.61 | $20.61 | 3,382,022 |
| 2025-05-20 | $21.56 | $21.65 | $21.22 | $21.30 | $21.30 | 4,017,012 |
| 2025-05-19 | $21.45 | $21.74 | $21.44 | $21.67 | $21.67 | 3,914,440 |
| 2025-05-16 | $21.46 | $21.70 | $21.31 | $21.69 | $21.69 | 2,860,570 |
| 2025-05-15 | $21.08 | $21.43 | $21.08 | $21.39 | $21.39 | 2,524,479 |
| 2025-05-14 | $21.18 | $21.47 | $20.97 | $21.10 | $21.10 | 5,208,295 |
| 2025-05-13 | $21.68 | $21.68 | $21.19 | $21.46 | $21.46 | 6,251,455 |
| 2025-05-12 | $21.16 | $21.61 | $21.16 | $21.57 | $21.57 | 4,107,442 |
| 2025-05-09 | $20.68 | $20.89 | $20.57 | $20.82 | $20.82 | 3,218,423 |
| 2025-05-08 | $20.75 | $20.84 | $20.36 | $20.68 | $20.68 | 5,194,031 |
| 2025-05-07 | $20.68 | $20.81 | $20.56 | $20.65 | $20.65 | 4,273,929 |
| 2025-05-06 | $20.59 | $20.78 | $20.42 | $20.61 | $20.61 | 2,898,274 |
| 2025-05-05 | $20.95 | $20.98 | $20.65 | $20.72 | $20.72 | 5,285,032 |
| 2025-05-02 | $21.15 | $21.23 | $20.94 | $21.12 | $21.12 | 4,477,447 |
| 2025-05-01 | $20.22 | $21.21 | $19.94 | $20.95 | $20.95 | 10,826,918 |
| 2025-04-30 | $20.00 | $20.03 | $19.59 | $19.98 | $19.98 | 7,635,154 |
| 2025-04-29 | $20.42 | $20.49 | $20.03 | $20.08 | $20.08 | 7,075,971 |
| 2025-04-28 | $20.34 | $20.56 | $20.23 | $20.49 | $20.49 | 4,925,965 |
| 2025-04-25 | $20.43 | $20.43 | $20.06 | $20.35 | $20.35 | 4,939,178 |
| 2025-04-24 | $20.49 | $20.60 | $20.35 | $20.43 | $20.43 | 7,684,566 |
| 2025-04-23 | $20.59 | $20.95 | $20.42 | $20.51 | $20.51 | 5,669,044 |
| 2025-04-22 | $20.38 | $20.57 | $20.20 | $20.45 | $20.45 | 5,293,044 |
| 2025-04-21 | $20.31 | $20.45 | $19.92 | $20.09 | $20.09 | 6,740,946 |
| 2025-04-17 | $20.25 | $20.85 | $20.22 | $20.59 | $20.59 | 4,086,496 |
| 2025-04-16 | $20.33 | $20.52 | $20.04 | $20.16 | $20.16 | 7,216,869 |
| 2025-04-15 | $20.33 | $20.46 | $20.24 | $20.29 | $20.29 | 3,906,819 |
| 2025-04-14 | $20.42 | $20.45 | $20.06 | $20.29 | $20.29 | 5,559,693 |
| 2025-04-11 | $19.64 | $20.22 | $19.33 | $20.13 | $20.13 | 6,720,345 |
| 2025-04-10 | $19.80 | $20.30 | $19.19 | $19.77 | $19.77 | 7,290,386 |
| 2025-04-09 | $18.40 | $20.23 | $17.93 | $20.16 | $20.16 | 10,825,226 |
| 2025-04-08 | $19.58 | $19.97 | $18.44 | $18.70 | $18.70 | 7,983,872 |
| 2025-04-07 | $19.10 | $19.68 | $18.42 | $19.12 | $19.12 | 9,693,844 |
| 2025-04-04 | $19.84 | $19.94 | $19.21 | $19.32 | $19.32 | 12,695,251 |
| 2025-04-03 | $20.98 | $21.04 | $19.83 | $20.07 | $20.07 | 10,085,672 |
| 2025-04-02 | $21.08 | $21.52 | $20.95 | $21.45 | $21.45 | 3,704,472 |
| 2025-04-01 | $21.24 | $21.47 | $20.90 | $21.14 | $21.14 | 3,941,061 |
| 2025-03-31 | $20.95 | $21.33 | $20.81 | $21.24 | $21.24 | 4,071,697 |
| 2025-03-28 | $21.11 | $21.12 | $20.70 | $20.93 | $20.93 | 2,520,463 |
| 2025-03-27 | $21.26 | $21.39 | $20.92 | $21.01 | $21.01 | 5,928,203 |
| 2025-03-26 | $21.20 | $21.39 | $21.04 | $21.21 | $21.21 | 2,959,160 |
| 2025-03-25 | $21.39 | $21.50 | $21.02 | $21.19 | $21.19 | 4,666,617 |
| 2025-03-24 | $20.85 | $21.40 | $20.78 | $21.33 | $21.33 | 7,107,480 |
| 2025-03-21 | $20.81 | $20.94 | $20.46 | $20.75 | $20.75 | 9,681,354 |
| 2025-03-20 | $20.91 | $21.05 | $20.76 | $20.91 | $20.91 | 5,513,594 |
| 2025-03-19 | $20.87 | $21.16 | $20.70 | $20.97 | $20.97 | 4,872,621 |
| 2025-03-18 | $20.69 | $21.16 | $20.59 | $20.95 | $20.95 | 6,826,539 |
| 2025-03-17 | $20.41 | $20.80 | $20.41 | $20.74 | $20.74 | 4,030,064 |
| 2025-03-14 | $20.32 | $20.58 | $20.00 | $20.58 | $20.58 | 4,801,901 |
| 2025-03-13 | $20.89 | $21.02 | $20.02 | $20.13 | $20.13 | 5,965,417 |
| 2025-03-12 | $20.70 | $20.95 | $20.60 | $20.87 | $20.87 | 5,649,141 |
| 2025-03-11 | $21.32 | $21.47 | $20.44 | $20.62 | $20.62 | 6,417,512 |
| 2025-03-10 | $21.41 | $21.70 | $21.19 | $21.27 | $21.27 | 5,400,178 |
| 2025-03-07 | $21.29 | $21.79 | $21.17 | $21.43 | $21.43 | 7,559,905 |
| 2025-03-06 | $21.50 | $21.70 | $21.29 | $21.47 | $21.22 | 8,632,187 |
| 2025-03-05 | $21.35 | $21.77 | $21.30 | $21.71 | $21.71 | 3,775,271 |
| 2025-03-04 | $22.02 | $22.06 | $21.48 | $21.51 | $21.51 | 5,114,105 |
| 2025-03-03 | $22.04 | $22.34 | $21.86 | $22.05 | $22.05 | 4,543,451 |
| 2025-02-28 | $21.75 | $22.12 | $21.66 | $22.10 | $22.10 | 6,266,207 |
| 2025-02-27 | $21.73 | $21.91 | $21.57 | $21.61 | $21.61 | 2,832,247 |
| 2025-02-26 | $21.89 | $22.01 | $21.65 | $21.68 | $21.68 | 2,783,514 |
| 2025-02-25 | $21.74 | $21.98 | $21.67 | $21.85 | $21.85 | 3,495,900 |
| 2025-02-24 | $21.63 | $21.90 | $21.46 | $21.79 | $21.79 | 3,106,517 |
| 2025-02-21 | $21.72 | $21.74 | $21.31 | $21.52 | $21.52 | 3,012,498 |
| 2025-02-20 | $21.53 | $21.71 | $21.46 | $21.62 | $21.62 | 2,493,928 |
| 2025-02-19 | $21.54 | $21.75 | $21.43 | $21.53 | $21.53 | 4,557,718 |
| 2025-02-18 | $21.67 | $21.78 | $21.47 | $21.58 | $21.58 | 5,616,849 |
| 2025-02-14 | $22.57 | $22.63 | $21.80 | $21.80 | $21.80 | 5,258,373 |
| 2025-02-13 | $22.25 | $22.45 | $22.20 | $22.44 | $22.44 | 4,193,891 |
| 2025-02-12 | $22.00 | $22.33 | $21.93 | $22.29 | $22.29 | 4,034,838 |
| 2025-02-11 | $22.04 | $22.38 | $21.94 | $22.38 | $22.38 | 3,598,420 |
| 2025-02-10 | $22.27 | $22.38 | $21.97 | $22.14 | $22.14 | 4,404,421 |
| 2025-02-07 | $22.93 | $23.03 | $22.02 | $22.39 | $22.39 | 8,044,521 |
| 2025-02-06 | $22.57 | $22.57 | $22.18 | $22.41 | $22.41 | 4,157,020 |
| 2025-02-05 | $22.40 | $22.55 | $22.16 | $22.37 | $22.37 | 4,372,218 |
| 2025-02-04 | $21.83 | $22.29 | $21.83 | $22.13 | $22.13 | 3,379,873 |
| 2025-02-03 | $22.16 | $22.38 | $21.83 | $22.22 | $22.22 | 3,495,209 |
| 2025-01-31 | $22.58 | $22.75 | $22.25 | $22.45 | $22.45 | 11,743,127 |
| 2025-01-30 | $22.69 | $22.89 | $22.47 | $22.68 | $22.68 | 3,545,987 |
| 2025-01-29 | $22.98 | $23.03 | $22.37 | $22.42 | $22.42 | 3,261,333 |
| 2025-01-28 | $23.32 | $23.65 | $22.91 | $22.93 | $22.93 | 3,536,031 |
| 2025-01-27 | $23.08 | $23.50 | $22.98 | $23.43 | $23.43 | 3,820,064 |
| 2025-01-24 | $22.60 | $22.98 | $22.59 | $22.92 | $22.92 | 3,790,678 |
| 2025-01-23 | $22.26 | $22.73 | $22.10 | $22.69 | $22.69 | 4,714,643 |
| 2025-01-22 | $22.34 | $22.44 | $22.05 | $22.22 | $22.22 | 3,532,001 |
| 2025-01-21 | $22.30 | $22.55 | $22.23 | $22.50 | $22.50 | 6,525,160 |
| 2025-01-17 | $22.38 | $22.49 | $22.26 | $22.29 | $22.29 | 3,808,257 |
| 2025-01-16 | $22.07 | $22.33 | $22.03 | $22.29 | $22.29 | 5,106,765 |
| 2025-01-15 | $22.56 | $22.63 | $21.92 | $22.03 | $22.03 | 4,080,861 |
| 2025-01-14 | $22.11 | $22.16 | $21.95 | $22.01 | $22.01 | 3,471,226 |
| 2025-01-13 | $21.66 | $22.10 | $21.57 | $22.07 | $22.07 | 4,974,147 |
| 2025-01-10 | $21.59 | $21.77 | $21.48 | $21.66 | $21.66 | 5,038,892 |
| 2025-01-08 | $21.93 | $22.13 | $21.82 | $22.04 | $22.04 | 3,889,355 |
| 2025-01-07 | $22.39 | $22.62 | $21.87 | $21.97 | $21.97 | 4,014,183 |
| 2025-01-06 | $23.19 | $23.19 | $22.25 | $22.34 | $22.34 | 6,972,101 |
| 2025-01-03 | $23.08 | $23.25 | $22.99 | $23.17 | $23.17 | 2,875,318 |
| 2025-01-02 | $23.30 | $23.45 | $22.83 | $22.97 | $22.97 | 3,418,400 |
| 2024-12-31 | $23.39 | $23.51 | $23.22 | $23.43 | $23.43 | 3,107,553 |
| 2024-12-30 | $23.23 | $23.29 | $22.92 | $23.23 | $23.23 | 2,894,870 |
| 2024-12-27 | $23.50 | $23.71 | $23.29 | $23.37 | $23.37 | 2,023,544 |
| 2024-12-26 | $23.49 | $23.73 | $23.47 | $23.61 | $23.61 | 1,580,761 |
| 2024-12-24 | $23.32 | $23.66 | $23.30 | $23.62 | $23.62 | 1,557,415 |
| 2024-12-23 | $23.32 | $23.51 | $23.21 | $23.43 | $23.43 | 3,739,784 |
| 2024-12-20 | $23.04 | $23.61 | $23.01 | $23.42 | $23.42 | 9,672,418 |
| 2024-12-19 | $23.28 | $23.53 | $22.98 | $23.01 | $23.01 | 4,915,913 |
| 2024-12-18 | $24.25 | $24.49 | $23.27 | $23.28 | $23.28 | 3,858,280 |
| 2024-12-17 | $24.26 | $24.62 | $24.16 | $24.30 | $24.30 | 3,350,925 |
| 2024-12-16 | $24.52 | $25.06 | $24.39 | $24.43 | $24.43 | 4,605,962 |
| 2024-12-13 | $24.37 | $24.64 | $24.34 | $24.61 | $24.61 | 4,224,304 |
| 2024-12-12 | $24.41 | $24.76 | $24.36 | $24.49 | $24.49 | 2,883,002 |
| 2024-12-11 | $24.76 | $24.85 | $24.37 | $24.45 | $24.45 | 4,524,361 |
| 2024-12-10 | $25.04 | $25.05 | $24.65 | $24.73 | $24.73 | 5,385,604 |
| 2024-12-09 | $25.16 | $25.19 | $24.95 | $25.04 | $25.04 | 3,109,773 |
| 2024-12-06 | $25.21 | $25.26 | $25.08 | $25.19 | $25.19 | 2,143,479 |
| 2024-12-05 | $25.00 | $25.18 | $24.93 | $25.10 | $25.10 | 4,036,162 |
| 2024-12-04 | $25.25 | $25.34 | $25.14 | $25.30 | $25.05 | 2,961,463 |
| 2024-12-03 | $25.32 | $25.39 | $25.02 | $25.21 | $24.96 | 2,570,788 |
| 2024-12-02 | $25.43 | $25.54 | $25.15 | $25.22 | $24.97 | 3,140,150 |
| 2024-11-29 | $25.79 | $25.83 | $25.54 | $25.57 | $25.57 | 4,561,083 |
| 2024-11-27 | $25.62 | $25.80 | $25.51 | $25.78 | $25.78 | 3,860,252 |
| 2024-11-26 | $25.51 | $25.55 | $25.30 | $25.46 | $25.46 | 3,605,114 |
| 2024-11-25 | $25.51 | $25.58 | $25.31 | $25.54 | $25.54 | 6,247,169 |
| 2024-11-22 | $25.46 | $25.46 | $25.31 | $25.37 | $25.37 | 2,903,330 |
| 2024-11-21 | $25.15 | $25.35 | $25.09 | $25.31 | $25.31 | 3,796,363 |
| 2024-11-20 | $25.03 | $25.16 | $24.90 | $25.09 | $25.09 | 3,219,896 |
| 2024-11-19 | $24.92 | $25.07 | $24.85 | $25.05 | $25.05 | 6,329,396 |
| 2024-11-18 | $24.76 | $25.12 | $24.67 | $25.10 | $25.10 | 3,014,279 |
| 2024-11-15 | $24.70 | $24.95 | $24.55 | $24.89 | $24.89 | 3,144,817 |
| 2024-11-14 | $24.71 | $24.79 | $24.57 | $24.72 | $24.72 | 3,044,131 |
| 2024-11-13 | $24.88 | $25.00 | $24.65 | $24.82 | $24.82 | 6,025,267 |
| 2024-11-12 | $25.10 | $25.19 | $24.66 | $24.68 | $24.68 | 3,891,805 |
| 2024-11-11 | $25.02 | $25.10 | $24.87 | $25.06 | $25.06 | 3,515,251 |
| 2024-11-08 | $24.82 | $25.07 | $24.74 | $24.93 | $24.93 | 3,863,217 |
| 2024-11-07 | $24.32 | $24.76 | $24.24 | $24.66 | $24.66 | 4,544,013 |
| 2024-11-06 | $24.95 | $25.01 | $24.11 | $24.32 | $24.32 | 8,140,207 |
| 2024-11-05 | $24.14 | $24.66 | $24.06 | $24.65 | $24.65 | 2,520,043 |
| 2024-11-04 | $24.02 | $24.42 | $23.98 | $24.22 | $24.22 | 3,106,162 |
| 2024-11-01 | $23.80 | $24.16 | $23.67 | $23.83 | $23.83 | 3,614,313 |
| 2024-10-31 | $23.78 | $24.60 | $23.71 | $23.72 | $23.72 | 6,053,994 |
| 2024-10-30 | $23.69 | $24.07 | $23.63 | $24.02 | $24.02 | 6,459,841 |
| 2024-10-29 | $23.82 | $24.00 | $23.65 | $23.67 | $23.67 | 4,327,121 |
| 2024-10-28 | $23.76 | $24.04 | $23.70 | $23.88 | $23.88 | 3,033,314 |
| 2024-10-25 | $24.08 | $24.14 | $23.54 | $23.55 | $23.55 | 2,810,093 |
| 2024-10-24 | $23.94 | $24.07 | $23.83 | $23.95 | $23.95 | 2,868,660 |
| 2024-10-23 | $23.86 | $24.15 | $23.84 | $23.96 | $23.96 | 2,954,200 |
| 2024-10-22 | $24.03 | $24.23 | $23.96 | $24.04 | $24.04 | 2,058,255 |
| 2024-10-21 | $24.57 | $24.60 | $24.01 | $24.06 | $24.06 | 3,041,567 |
| 2024-10-18 | $24.61 | $24.67 | $24.38 | $24.62 | $24.62 | 3,117,792 |
| 2024-10-17 | $24.24 | $24.56 | $24.16 | $24.47 | $24.47 | 6,973,901 |
| 2024-10-16 | $24.15 | $24.38 | $24.02 | $24.35 | $24.35 | 4,771,602 |
| 2024-10-15 | $23.52 | $24.28 | $23.52 | $24.02 | $24.02 | 7,152,827 |
| 2024-10-14 | $23.09 | $23.50 | $23.07 | $23.41 | $23.41 | 2,754,052 |
| 2024-10-11 | $22.95 | $23.22 | $22.93 | $23.18 | $23.18 | 2,946,092 |
| 2024-10-10 | $23.11 | $23.22 | $22.72 | $22.86 | $22.86 | 2,546,559 |
| 2024-10-09 | $22.86 | $23.26 | $22.80 | $23.19 | $23.19 | 2,622,764 |
| 2024-10-08 | $23.04 | $23.11 | $22.80 | $22.86 | $22.86 | 2,639,839 |
| 2024-10-07 | $22.75 | $22.96 | $22.64 | $22.92 | $22.92 | 3,318,861 |
| 2024-10-04 | $22.79 | $22.98 | $22.54 | $22.94 | $22.94 | 2,791,059 |
| 2024-10-03 | $22.93 | $23.00 | $22.70 | $22.87 | $22.87 | 3,377,389 |
| 2024-10-02 | $22.93 | $23.29 | $22.88 | $22.96 | $22.96 | 7,930,618 |
| 2024-10-01 | $23.33 | $23.35 | $23.02 | $23.08 | $23.08 | 5,295,666 |
| 2024-09-30 | $22.94 | $23.24 | $22.85 | $23.22 | $23.22 | 4,298,989 |
| 2024-09-27 | $23.05 | $23.20 | $22.87 | $22.96 | $22.96 | 4,710,973 |
| 2024-09-26 | $23.38 | $23.48 | $22.75 | $22.87 | $22.87 | 9,039,334 |
| 2024-09-25 | $23.65 | $23.69 | $23.25 | $23.36 | $23.36 | 4,962,743 |
| 2024-09-24 | $23.49 | $23.81 | $23.38 | $23.63 | $23.63 | 3,689,256 |
| 2024-09-23 | $23.43 | $23.71 | $23.42 | $23.63 | $23.63 | 3,827,746 |
| 2024-09-20 | $23.09 | $23.37 | $23.09 | $23.24 | $23.24 | 7,716,388 |
| 2024-09-19 | $23.71 | $23.75 | $23.09 | $23.24 | $23.24 | 4,206,733 |
| 2024-09-18 | $23.65 | $23.85 | $23.44 | $23.54 | $23.54 | 3,115,622 |
| 2024-09-17 | $24.02 | $24.13 | $23.47 | $23.58 | $23.58 | 3,225,440 |
| 2024-09-16 | $24.18 | $24.25 | $23.96 | $24.06 | $24.06 | 3,165,316 |
| 2024-09-13 | $23.69 | $24.06 | $23.69 | $24.02 | $24.02 | 3,765,453 |
| 2024-09-12 | $23.42 | $23.77 | $23.37 | $23.65 | $23.65 | 6,138,861 |
| 2024-09-11 | $23.18 | $23.57 | $23.05 | $23.49 | $23.49 | 3,919,777 |
| 2024-09-10 | $23.42 | $23.51 | $23.13 | $23.37 | $23.37 | 4,270,960 |
| 2024-09-09 | $22.99 | $23.38 | $22.92 | $23.29 | $23.29 | 3,248,007 |
| 2024-09-06 | $23.09 | $23.21 | $22.82 | $22.99 | $22.99 | 3,643,388 |
| 2024-09-05 | $23.24 | $23.39 | $23.02 | $23.11 | $23.11 | 2,034,365 |
| 2024-09-04 | $23.32 | $23.52 | $23.15 | $23.35 | $23.11 | 2,517,708 |
| 2024-09-03 | $23.11 | $23.27 | $23.00 | $23.23 | $22.99 | 3,623,195 |
| 2024-08-30 | $23.12 | $23.28 | $23.03 | $23.26 | $23.02 | 2,880,642 |
| 2024-08-29 | $23.17 | $23.20 | $22.97 | $23.01 | $22.77 | 2,568,002 |
| 2024-08-28 | $23.14 | $23.29 | $23.01 | $23.16 | $22.92 | 2,929,121 |
| 2024-08-27 | $23.25 | $23.40 | $23.15 | $23.16 | $22.92 | 3,545,555 |
| 2024-08-26 | $23.47 | $23.53 | $23.29 | $23.39 | $23.15 | 2,641,395 |
| 2024-08-23 | $22.95 | $23.31 | $22.85 | $23.23 | $22.99 | 4,042,668 |
| 2024-08-22 | $22.85 | $22.89 | $22.65 | $22.82 | $22.59 | 5,419,682 |
| 2024-08-21 | $22.61 | $22.88 | $22.51 | $22.80 | $22.57 | 3,393,357 |
| 2024-08-20 | $22.35 | $22.54 | $22.23 | $22.49 | $22.26 | 2,920,966 |
| 2024-08-19 | $22.11 | $22.34 | $22.11 | $22.30 | $22.07 | 2,484,260 |
| 2024-08-16 | $22.51 | $22.56 | $22.19 | $22.29 | $22.06 | 3,074,133 |
| 2024-08-15 | $22.13 | $22.60 | $22.04 | $22.27 | $22.04 | 3,964,188 |
| 2024-08-14 | $21.90 | $22.13 | $21.81 | $22.02 | $22.02 | 2,243,625 |
| 2024-08-13 | $21.96 | $21.97 | $21.75 | $21.86 | $21.86 | 3,692,212 |
| 2024-08-12 | $21.82 | $21.91 | $21.57 | $21.75 | $21.75 | 2,618,422 |
| 2024-08-09 | $21.79 | $21.92 | $21.63 | $21.84 | $21.84 | 1,768,312 |
| 2024-08-08 | $21.48 | $21.95 | $21.44 | $21.79 | $21.79 | 2,891,854 |
| 2024-08-07 | $21.90 | $22.18 | $21.46 | $21.51 | $21.51 | 6,043,178 |
| 2024-08-06 | $21.15 | $21.88 | $21.08 | $21.74 | $21.74 | 7,412,649 |
| 2024-08-05 | $21.39 | $21.76 | $21.09 | $21.15 | $21.15 | 4,928,329 |
| 2024-08-02 | $22.08 | $22.18 | $21.73 | $21.93 | $21.93 | 4,591,199 |
| 2024-08-01 | $22.25 | $22.48 | $21.78 | $22.01 | $22.01 | 5,925,575 |
| 2024-07-31 | $21.95 | $22.22 | $21.70 | $21.73 | $21.73 | 7,738,022 |
| 2024-07-30 | $21.47 | $22.13 | $21.31 | $22.03 | $22.03 | 4,826,841 |
| 2024-07-29 | $21.24 | $21.50 | $21.20 | $21.39 | $21.39 | 4,148,311 |
| 2024-07-26 | $20.97 | $21.26 | $20.76 | $21.19 | $21.19 | 3,309,113 |
| 2024-07-25 | $20.95 | $21.18 | $20.69 | $20.74 | $20.74 | 3,355,696 |
| 2024-07-24 | $21.38 | $21.54 | $20.88 | $20.90 | $20.90 | 5,158,851 |
| 2024-07-23 | $21.37 | $21.52 | $21.30 | $21.35 | $21.35 | 3,385,215 |
| 2024-07-22 | $21.25 | $21.47 | $21.03 | $21.47 | $21.47 | 2,714,443 |
| 2024-07-19 | $21.36 | $21.41 | $21.09 | $21.24 | $21.24 | 3,178,700 |
| 2024-07-18 | $21.51 | $21.92 | $21.29 | $21.29 | $21.29 | 8,543,757 |
| 2024-07-17 | $21.17 | $21.64 | $21.17 | $21.57 | $21.57 | 3,957,479 |
| 2024-07-16 | $21.08 | $21.28 | $21.07 | $21.19 | $21.19 | 5,412,624 |
| 2024-07-15 | $20.69 | $20.97 | $20.52 | $20.96 | $20.96 | 5,115,851 |
| 2024-07-12 | $20.49 | $20.75 | $20.43 | $20.58 | $20.58 | 4,057,141 |
| 2024-07-11 | $20.00 | $20.36 | $19.97 | $20.29 | $20.29 | 3,755,043 |
| 2024-07-10 | $19.33 | $19.72 | $19.29 | $19.72 | $19.72 | 3,510,549 |
| 2024-07-09 | $19.22 | $19.27 | $18.97 | $19.24 | $19.24 | 4,612,297 |
| 2024-07-08 | $19.31 | $19.42 | $19.16 | $19.26 | $19.26 | 3,317,303 |
| 2024-07-05 | $19.26 | $19.40 | $19.23 | $19.28 | $19.28 | 2,334,292 |
| 2024-07-03 | $19.49 | $19.50 | $19.26 | $19.27 | $19.27 | 1,930,070 |
| 2024-07-02 | $19.31 | $19.42 | $19.21 | $19.41 | $19.41 | 4,483,009 |
| 2024-07-01 | $19.41 | $19.53 | $19.18 | $19.27 | $19.27 | 3,436,530 |
| 2024-06-28 | $19.20 | $19.52 | $19.14 | $19.46 | $19.46 | 7,838,995 |
| 2024-06-27 | $18.75 | $19.11 | $18.75 | $19.09 | $19.09 | 3,999,467 |
| 2024-06-26 | $18.63 | $18.84 | $18.62 | $18.77 | $18.77 | 2,779,432 |
| 2024-06-25 | $19.13 | $19.19 | $18.60 | $18.76 | $18.76 | 2,959,413 |
| 2024-06-24 | $18.95 | $19.25 | $18.83 | $19.14 | $19.14 | 3,853,820 |
| 2024-06-21 | $19.09 | $19.09 | $18.76 | $18.98 | $18.98 | 7,751,647 |
| 2024-06-20 | $18.73 | $18.93 | $18.67 | $18.89 | $18.89 | 3,601,500 |
| 2024-06-18 | $18.72 | $18.85 | $18.67 | $18.80 | $18.80 | 3,481,365 |
| 2024-06-17 | $18.66 | $18.79 | $18.57 | $18.68 | $18.68 | 3,208,200 |
| 2024-06-14 | $18.61 | $18.82 | $18.54 | $18.75 | $18.75 | 3,145,425 |
| 2024-06-13 | $18.53 | $19.01 | $18.46 | $18.72 | $18.72 | 7,169,392 |
| 2024-06-12 | $18.76 | $18.85 | $18.49 | $18.53 | $18.53 | 5,271,387 |
| 2024-06-11 | $18.40 | $18.52 | $18.24 | $18.30 | $18.30 | 4,285,214 |
| 2024-06-10 | $18.64 | $18.73 | $18.17 | $18.54 | $18.54 | 4,756,516 |
| 2024-06-07 | $18.69 | $18.85 | $18.66 | $18.79 | $18.79 | 2,950,495 |
| 2024-06-06 | $18.95 | $19.12 | $18.92 | $19.01 | $19.01 | 1,700,304 |
| 2024-06-05 | $19.28 | $19.32 | $19.14 | $19.29 | $19.05 | 1,703,390 |
| 2024-06-04 | $19.47 | $19.53 | $19.25 | $19.28 | $19.04 | 4,629,656 |
| 2024-06-03 | $19.36 | $19.69 | $19.36 | $19.53 | $19.29 | 4,182,915 |
| 2024-05-31 | $19.01 | $19.40 | $18.91 | $19.36 | $19.12 | 5,582,022 |
| 2024-05-30 | $18.45 | $18.88 | $18.38 | $18.85 | $18.61 | 9,561,303 |
| 2024-05-29 | $18.02 | $18.37 | $17.97 | $18.28 | $18.05 | 3,046,213 |
| 2024-05-28 | $18.62 | $18.71 | $18.22 | $18.23 | $18.00 | 2,840,223 |
| 2024-05-24 | $18.72 | $18.72 | $18.44 | $18.47 | $18.24 | 2,261,881 |
| 2024-05-23 | $18.94 | $18.94 | $18.56 | $18.57 | $18.34 | 2,731,667 |
| 2024-05-22 | $18.94 | $19.09 | $18.91 | $19.00 | $18.76 | 2,327,162 |
| 2024-05-21 | $18.88 | $19.06 | $18.78 | $19.02 | $18.78 | 1,603,074 |
| 2024-05-20 | $19.21 | $19.21 | $18.88 | $18.91 | $18.67 | 1,981,561 |
| 2024-05-17 | $19.13 | $19.25 | $19.02 | $19.22 | $18.98 | 3,593,790 |
| 2024-05-16 | $19.33 | $19.41 | $19.08 | $19.10 | $18.86 | 3,279,057 |
| 2024-05-15 | $19.53 | $19.59 | $19.26 | $19.34 | $19.10 | 3,566,871 |
| 2024-05-14 | $19.27 | $19.34 | $19.04 | $19.21 | $18.97 | 3,106,368 |
| 2024-05-13 | $19.12 | $19.15 | $18.97 | $19.15 | $18.91 | 2,221,196 |
| 2024-05-10 | $19.13 | $19.16 | $18.98 | $18.98 | $18.74 | 2,161,174 |
| 2024-05-09 | $18.98 | $19.10 | $18.91 | $19.04 | $18.80 | 4,321,078 |
| 2024-05-08 | $18.90 | $18.97 | $18.80 | $18.92 | $18.68 | 4,152,228 |
| 2024-05-07 | $19.23 | $19.32 | $18.92 | $18.99 | $18.75 | 4,419,771 |
| 2024-05-06 | $19.24 | $19.27 | $18.81 | $19.01 | $18.77 | 3,563,414 |
| 2024-05-03 | $19.05 | $19.40 | $18.91 | $19.10 | $18.86 | 6,729,038 |
| 2024-05-02 | $18.70 | $19.13 | $18.51 | $18.96 | $18.72 | 5,768,387 |
| 2024-05-01 | $18.52 | $18.86 | $18.37 | $18.50 | $18.27 | 4,632,774 |
| 2024-04-30 | $18.64 | $19.01 | $18.62 | $18.63 | $18.40 | 5,200,593 |
| 2024-04-29 | $18.57 | $18.83 | $18.57 | $18.81 | $18.58 | 5,000,939 |
| 2024-04-26 | $18.47 | $18.64 | $18.37 | $18.38 | $18.15 | 2,312,018 |
| 2024-04-25 | $18.36 | $18.53 | $18.21 | $18.42 | $18.19 | 3,922,839 |
| 2024-04-24 | $18.51 | $18.65 | $18.40 | $18.53 | $18.30 | 3,563,187 |
| 2024-04-23 | $18.59 | $18.76 | $18.54 | $18.63 | $18.40 | 4,092,053 |
| 2024-04-22 | $18.22 | $18.62 | $18.11 | $18.60 | $18.37 | 5,573,286 |
| 2024-04-19 | $17.80 | $18.22 | $17.76 | $18.20 | $17.97 | 5,873,434 |
| 2024-04-18 | $17.72 | $17.80 | $17.58 | $17.74 | $17.52 | 6,774,362 |
| 2024-04-17 | $17.65 | $17.84 | $17.59 | $17.60 | $17.38 | 4,191,368 |
| 2024-04-16 | $17.91 | $17.93 | $17.57 | $17.61 | $17.39 | 5,660,000 |
| 2024-04-15 | $18.18 | $18.22 | $17.91 | $18.04 | $17.82 | 4,971,223 |
| 2024-04-12 | $17.88 | $18.20 | $17.84 | $18.10 | $18.10 | 6,804,176 |
| 2024-04-11 | $18.06 | $18.14 | $17.77 | $17.94 | $17.94 | 4,596,768 |
| 2024-04-10 | $18.37 | $18.38 | $17.95 | $17.97 | $17.97 | 5,058,021 |
| 2024-04-09 | $18.77 | $18.96 | $18.65 | $18.95 | $18.95 | 3,388,811 |
| 2024-04-08 | $18.62 | $18.82 | $18.58 | $18.66 | $18.66 | 3,889,614 |
| 2024-04-05 | $18.34 | $18.59 | $18.24 | $18.51 | $18.51 | 4,529,429 |
| 2024-04-04 | $18.94 | $19.03 | $18.56 | $18.60 | $18.60 | 3,977,178 |
| 2024-04-03 | $18.84 | $18.96 | $18.74 | $18.76 | $18.76 | 4,196,641 |
| 2024-04-02 | $18.97 | $19.05 | $18.81 | $18.89 | $18.89 | 3,160,931 |
| 2024-04-01 | $19.57 | $19.63 | $19.07 | $19.09 | $19.09 | 7,700,593 |
| 2024-03-28 | $19.47 | $19.66 | $19.42 | $19.61 | $19.61 | 7,608,639 |
| 2024-03-27 | $19.04 | $19.41 | $18.99 | $19.36 | $19.36 | 5,556,470 |
| 2024-03-26 | $18.93 | $18.99 | $18.79 | $18.81 | $18.81 | 5,174,411 |
| 2024-03-25 | $19.18 | $19.30 | $18.81 | $18.84 | $18.84 | 5,259,707 |
| 2024-03-22 | $19.63 | $19.70 | $19.07 | $19.09 | $19.09 | 7,267,477 |
| 2024-03-21 | $19.50 | $19.76 | $19.45 | $19.73 | $19.73 | 4,614,509 |
| 2024-03-20 | $18.95 | $19.47 | $18.87 | $19.44 | $19.44 | 3,660,249 |
| 2024-03-19 | $19.15 | $19.31 | $18.97 | $19.10 | $19.10 | 3,519,290 |
| 2024-03-18 | $18.87 | $19.18 | $18.83 | $19.11 | $19.11 | 5,124,497 |
| 2024-03-15 | $18.60 | $18.90 | $18.57 | $18.88 | $18.88 | 9,447,363 |
| 2024-03-14 | $19.22 | $19.29 | $18.66 | $18.80 | $18.80 | 4,104,538 |
| 2024-03-13 | $19.34 | $19.56 | $19.30 | $19.37 | $19.37 | 4,752,242 |
| 2024-03-12 | $19.40 | $19.53 | $19.25 | $19.35 | $19.35 | 3,420,771 |
| 2024-03-11 | $19.43 | $19.57 | $19.35 | $19.41 | $19.41 | 3,311,976 |
| 2024-03-08 | $19.52 | $19.69 | $19.43 | $19.49 | $19.49 | 2,851,128 |
| 2024-03-07 | $19.37 | $19.42 | $19.17 | $19.36 | $19.36 | 3,136,041 |
| 2024-03-06 | $19.56 | $19.63 | $19.25 | $19.30 | $19.30 | 2,977,970 |
| 2024-03-05 | $19.51 | $19.90 | $19.51 | $19.68 | $19.44 | 4,282,844 |
| 2024-03-04 | $19.69 | $19.72 | $19.44 | $19.62 | $19.38 | 5,418,736 |
| 2024-03-01 | $19.70 | $19.77 | $19.42 | $19.73 | $19.49 | 8,534,773 |
| 2024-02-29 | $19.86 | $19.86 | $19.51 | $19.76 | $19.52 | 8,713,883 |
| 2024-02-28 | $19.42 | $19.76 | $19.42 | $19.63 | $19.39 | 4,264,760 |
| 2024-02-27 | $19.43 | $19.77 | $19.36 | $19.56 | $19.32 | 4,057,106 |
| 2024-02-26 | $19.49 | $19.55 | $19.18 | $19.28 | $19.04 | 5,004,685 |
| 2024-02-23 | $19.79 | $19.83 | $19.53 | $19.54 | $19.30 | 2,564,710 |
| 2024-02-22 | $19.80 | $19.92 | $19.71 | $19.81 | $19.57 | 4,230,093 |
| 2024-02-21 | $19.70 | $19.87 | $19.56 | $19.78 | $19.54 | 3,435,133 |
| 2024-02-20 | $19.48 | $19.76 | $19.48 | $19.64 | $19.40 | 9,963,644 |
| 2024-02-16 | $19.43 | $19.72 | $19.29 | $19.63 | $19.39 | 8,795,056 |
| 2024-02-15 | $19.76 | $19.84 | $19.66 | $19.77 | $19.53 | 4,167,730 |
| 2024-02-14 | $19.56 | $19.64 | $19.33 | $19.47 | $19.23 | 5,318,007 |
| 2024-02-13 | $19.34 | $19.54 | $19.06 | $19.50 | $19.26 | 6,788,042 |
| 2024-02-12 | $20.19 | $20.25 | $19.67 | $19.81 | $19.57 | 5,283,527 |
| 2024-02-09 | $19.99 | $20.11 | $19.65 | $20.08 | $20.08 | 6,460,624 |
| 2024-02-08 | $20.13 | $20.36 | $19.69 | $20.02 | $20.02 | 7,298,705 |
| 2024-02-07 | $20.36 | $20.43 | $20.13 | $20.17 | $20.17 | 5,854,597 |
| 2024-02-06 | $19.72 | $20.46 | $19.68 | $20.25 | $20.25 | 5,125,763 |
| 2024-02-05 | $19.83 | $19.97 | $19.69 | $19.74 | $19.74 | 4,460,089 |
| 2024-02-02 | $20.25 | $20.34 | $19.94 | $20.18 | $20.18 | 5,260,707 |
| 2024-02-01 | $20.25 | $20.57 | $20.09 | $20.52 | $20.52 | 5,044,442 |
| 2024-01-31 | $20.56 | $20.68 | $20.08 | $20.20 | $20.20 | 10,557,335 |
| 2024-01-30 | $20.35 | $20.72 | $20.28 | $20.47 | $20.47 | 5,468,089 |
| 2024-01-29 | $20.53 | $20.61 | $20.28 | $20.53 | $20.53 | 5,930,542 |
| 2024-01-26 | $20.96 | $20.96 | $20.52 | $20.54 | $20.54 | 5,072,930 |
| 2024-01-25 | $20.50 | $20.90 | $20.49 | $20.87 | $20.87 | 9,538,902 |
| 2024-01-24 | $20.62 | $20.66 | $20.16 | $20.21 | $20.21 | 5,744,319 |
| 2024-01-23 | $20.48 | $20.49 | $20.13 | $20.34 | $20.34 | 4,480,527 |
| 2024-01-22 | $20.22 | $20.53 | $20.18 | $20.32 | $20.32 | 4,891,020 |
| 2024-01-19 | $19.84 | $20.23 | $19.64 | $20.16 | $20.16 | 5,862,675 |
| 2024-01-18 | $19.95 | $20.06 | $19.52 | $19.79 | $19.79 | 5,209,839 |
| 2024-01-17 | $19.95 | $20.44 | $19.81 | $19.98 | $19.98 | 6,876,249 |
| 2024-01-16 | $20.43 | $20.52 | $20.14 | $20.25 | $20.25 | 7,577,880 |
| 2024-01-12 | $20.79 | $20.89 | $20.45 | $20.62 | $20.62 | 5,472,072 |
| 2024-01-11 | $20.83 | $20.89 | $20.40 | $20.53 | $20.53 | 8,516,172 |
| 2024-01-10 | $20.77 | $21.03 | $20.70 | $20.96 | $20.96 | 6,610,992 |
| 2024-01-09 | $20.60 | $20.76 | $20.53 | $20.74 | $20.74 | 4,683,908 |
| 2024-01-08 | $20.79 | $20.92 | $20.65 | $20.88 | $20.88 | 5,881,137 |
| 2024-01-05 | $20.70 | $21.01 | $20.53 | $20.85 | $20.85 | 4,964,577 |
| 2024-01-04 | $20.69 | $20.98 | $20.65 | $20.82 | $20.82 | 6,084,652 |
| 2024-01-03 | $21.05 | $21.08 | $20.67 | $20.72 | $20.72 | 6,741,584 |
| 2024-01-02 | $21.24 | $21.57 | $21.10 | $21.28 | $21.28 | 12,644,443 |
| 2023-12-29 | $21.77 | $21.79 | $21.27 | $21.31 | $21.31 | 21,799,305 |
| 2023-12-28 | $21.68 | $21.82 | $21.56 | $21.80 | $21.80 | 6,952,149 |
| 2023-12-27 | $21.90 | $21.91 | $21.62 | $21.77 | $21.77 | 4,275,192 |
| 2023-12-26 | $21.82 | $21.89 | $21.70 | $21.86 | $21.86 | 3,832,953 |
| 2023-12-22 | $21.89 | $22.11 | $21.71 | $21.76 | $21.76 | 4,310,511 |
| 2023-12-21 | $21.94 | $22.03 | $21.63 | $21.84 | $21.84 | 6,398,578 |
| 2023-12-20 | $22.14 | $22.29 | $21.72 | $21.74 | $21.74 | 5,245,216 |
| 2023-12-19 | $22.05 | $22.28 | $21.93 | $22.10 | $22.10 | 4,959,299 |
| 2023-12-18 | $22.43 | $22.50 | $21.89 | $21.90 | $21.90 | 5,891,692 |
| 2023-12-15 | $22.40 | $22.61 | $22.12 | $22.33 | $22.33 | 10,579,099 |
| 2023-12-14 | $22.04 | $22.84 | $22.00 | $22.59 | $22.59 | 11,676,327 |
| 2023-12-13 | $20.34 | $21.58 | $20.27 | $21.47 | $21.47 | 8,315,686 |
| 2023-12-12 | $20.35 | $20.40 | $20.18 | $20.27 | $20.27 | 7,022,111 |
| 2023-12-11 | $20.21 | $20.43 | $20.12 | $20.35 | $20.35 | 4,741,343 |
| 2023-12-08 | $20.05 | $20.24 | $19.88 | $20.24 | $20.24 | 5,419,868 |
| 2023-12-07 | $20.26 | $20.31 | $19.99 | $20.13 | $20.13 | 6,370,823 |
| 2023-12-06 | $20.28 | $20.58 | $20.07 | $20.18 | $20.18 | 8,053,282 |
| 2023-12-05 | $20.46 | $20.68 | $20.27 | $20.54 | $20.21 | 9,417,735 |
| 2023-12-04 | $19.91 | $20.58 | $19.86 | $20.55 | $20.22 | 4,968,490 |
| 2023-12-01 | $19.35 | $20.08 | $19.25 | $20.05 | $20.05 | 6,469,118 |
| 2023-11-30 | $19.00 | $19.36 | $19.00 | $19.32 | $19.32 | 5,868,533 |
| 2023-11-29 | $19.17 | $19.33 | $19.01 | $19.02 | $19.02 | 4,953,234 |
| 2023-11-28 | $18.81 | $18.99 | $18.68 | $18.97 | $18.97 | 4,000,483 |
| 2023-11-27 | $18.69 | $19.02 | $18.61 | $18.89 | $18.89 | 3,314,231 |
| 2023-11-24 | $18.76 | $18.83 | $18.62 | $18.71 | $18.71 | 1,114,498 |
| 2023-11-22 | $18.77 | $18.85 | $18.67 | $18.75 | $18.75 | 2,544,722 |
| 2023-11-21 | $18.68 | $18.77 | $18.53 | $18.61 | $18.61 | 2,903,134 |
| 2023-11-20 | $18.83 | $18.87 | $18.57 | $18.82 | $18.82 | 3,205,066 |
| 2023-11-17 | $18.99 | $19.00 | $18.64 | $18.80 | $18.80 | 5,562,613 |
| 2023-11-16 | $18.93 | $19.04 | $18.55 | $18.78 | $18.78 | 6,952,530 |
| 2023-11-15 | $18.91 | $19.05 | $18.58 | $18.95 | $18.95 | 6,343,393 |
| 2023-11-14 | $18.35 | $19.15 | $18.20 | $18.90 | $18.90 | 5,144,295 |
| 2023-11-13 | $17.80 | $17.81 | $17.52 | $17.58 | $17.58 | 3,778,242 |
| 2023-11-10 | $17.89 | $17.96 | $17.69 | $17.90 | $17.90 | 3,356,909 |
| 2023-11-09 | $18.32 | $18.32 | $17.63 | $17.70 | $17.70 | 4,316,687 |
| 2023-11-08 | $18.22 | $18.31 | $18.16 | $18.23 | $18.23 | 2,273,680 |
| 2023-11-07 | $18.55 | $18.56 | $18.17 | $18.21 | $18.21 | 2,629,513 |
| 2023-11-06 | $18.65 | $18.71 | $18.43 | $18.56 | $18.56 | 4,389,268 |
| 2023-11-03 | $18.89 | $19.15 | $18.73 | $18.75 | $18.75 | 4,497,804 |
| 2023-11-02 | $18.39 | $18.63 | $18.34 | $18.53 | $18.53 | 4,690,873 |
| 2023-11-01 | $17.98 | $18.22 | $17.90 | $18.10 | $18.10 | 5,458,576 |
| 2023-10-31 | $17.41 | $17.96 | $17.31 | $17.94 | $17.94 | 5,969,542 |
| 2023-10-30 | $17.02 | $17.34 | $16.87 | $17.28 | $17.28 | 5,514,117 |
| 2023-10-27 | $17.35 | $17.35 | $16.78 | $16.87 | $16.87 | 6,609,420 |
| 2023-10-26 | $16.63 | $17.30 | $16.49 | $17.21 | $17.21 | 8,106,455 |
| 2023-10-25 | $16.68 | $16.75 | $16.34 | $16.38 | $16.38 | 4,505,945 |
| 2023-10-24 | $16.59 | $16.84 | $16.59 | $16.82 | $16.82 | 4,625,882 |
| 2023-10-23 | $16.55 | $16.79 | $16.46 | $16.48 | $16.48 | 4,258,172 |
| 2023-10-20 | $16.96 | $17.05 | $16.69 | $16.70 | $16.70 | 5,006,053 |
| 2023-10-19 | $17.10 | $17.31 | $16.85 | $16.88 | $16.88 | 6,239,855 |
| 2023-10-18 | $17.51 | $17.54 | $17.18 | $17.22 | $17.22 | 3,765,659 |
| 2023-10-17 | $17.06 | $17.75 | $17.02 | $17.62 | $17.62 | 5,055,204 |
| 2023-10-16 | $17.26 | $17.38 | $17.06 | $17.22 | $17.22 | 3,703,454 |
| 2023-10-13 | $17.24 | $17.40 | $16.96 | $17.09 | $17.09 | 3,831,072 |
| 2023-10-12 | $17.33 | $17.33 | $17.06 | $17.23 | $17.23 | 3,277,843 |
| 2023-10-11 | $17.09 | $17.44 | $17.09 | $17.40 | $17.40 | 4,604,190 |
| 2023-10-10 | $16.79 | $17.20 | $16.66 | $17.04 | $17.04 | 6,283,178 |
| 2023-10-09 | $16.41 | $16.82 | $16.38 | $16.72 | $16.72 | 4,539,771 |
| 2023-10-06 | $16.77 | $16.84 | $16.36 | $16.52 | $16.52 | 7,619,485 |
| 2023-10-05 | $16.83 | $16.98 | $16.70 | $16.91 | $16.91 | 4,712,583 |
| 2023-10-04 | $16.79 | $16.89 | $16.50 | $16.88 | $16.88 | 3,886,237 |
| 2023-10-03 | $16.97 | $17.06 | $16.48 | $16.69 | $16.69 | 5,184,984 |
| 2023-10-02 | $17.53 | $17.62 | $16.90 | $17.10 | $17.10 | 5,996,160 |
| 2023-09-29 | $17.89 | $18.01 | $17.47 | $17.59 | $17.59 | 4,894,897 |
| 2023-09-28 | $17.59 | $17.80 | $17.53 | $17.63 | $17.63 | 4,485,119 |
| 2023-09-27 | $17.49 | $17.74 | $17.42 | $17.49 | $17.49 | 6,859,775 |
| 2023-09-26 | $17.54 | $17.63 | $17.31 | $17.44 | $17.44 | 4,741,981 |
| 2023-09-25 | $17.60 | $17.75 | $17.51 | $17.69 | $17.69 | 3,316,313 |
| 2023-09-22 | $17.97 | $18.08 | $17.67 | $17.69 | $17.69 | 4,052,476 |
| 2023-09-21 | $18.33 | $18.34 | $17.94 | $17.97 | $17.97 | 3,539,520 |
| 2023-09-20 | $18.69 | $18.78 | $18.43 | $18.45 | $18.45 | 4,416,587 |
| 2023-09-19 | $18.62 | $18.73 | $18.48 | $18.49 | $18.49 | 3,626,965 |
| 2023-09-18 | $18.93 | $18.98 | $18.57 | $18.61 | $18.61 | 5,010,904 |
| 2023-09-15 | $19.06 | $19.10 | $18.84 | $18.88 | $18.88 | 7,223,387 |
| 2023-09-14 | $18.75 | $19.18 | $18.70 | $19.06 | $19.06 | 4,099,757 |
| 2023-09-13 | $18.86 | $18.89 | $18.48 | $18.57 | $18.57 | 4,171,631 |
| 2023-09-12 | $18.54 | $18.82 | $18.47 | $18.76 | $18.76 | 3,914,827 |
| 2023-09-11 | $18.73 | $18.73 | $18.43 | $18.57 | $18.57 | 4,305,243 |
| 2023-09-08 | $18.55 | $18.69 | $18.48 | $18.58 | $18.58 | 5,972,612 |
| 2023-09-07 | $18.62 | $18.72 | $18.42 | $18.56 | $18.56 | 4,998,871 |
| 2023-09-06 | $18.32 | $18.64 | $18.26 | $18.62 | $18.62 | 5,573,947 |
| 2023-09-05 | $18.84 | $18.86 | $18.49 | $18.53 | $18.30 | 6,366,701 |
| 2023-09-01 | $19.07 | $19.11 | $18.85 | $18.88 | $18.88 | 5,406,183 |
| 2023-08-31 | $18.98 | $19.08 | $18.81 | $18.94 | $18.94 | 6,232,654 |
| 2023-08-30 | $18.88 | $19.01 | $18.75 | $18.99 | $18.99 | 5,573,151 |
| 2023-08-29 | $18.88 | $18.94 | $18.67 | $18.85 | $18.85 | 7,351,346 |
| 2023-08-28 | $18.48 | $19.16 | $18.43 | $18.77 | $18.77 | 13,377,256 |
| 2023-08-25 | $18.79 | $18.96 | $18.71 | $18.75 | $18.75 | 4,136,249 |
| 2023-08-24 | $18.78 | $19.09 | $18.71 | $18.72 | $18.72 | 4,362,830 |
| 2023-08-23 | $18.63 | $18.91 | $18.54 | $18.90 | $18.90 | 2,224,224 |
| 2023-08-22 | $18.85 | $18.91 | $18.54 | $18.58 | $18.58 | 3,562,369 |
| 2023-08-21 | $19.03 | $19.07 | $18.58 | $18.76 | $18.76 | 2,334,083 |
| 2023-08-18 | $18.73 | $19.18 | $18.73 | $19.09 | $19.09 | 3,706,411 |
| 2023-08-17 | $19.26 | $19.37 | $18.94 | $18.95 | $18.95 | 3,426,286 |
| 2023-08-16 | $19.78 | $19.84 | $19.22 | $19.23 | $19.23 | 4,480,312 |
| 2023-08-15 | $20.04 | $20.04 | $19.74 | $19.81 | $19.81 | 2,720,558 |
| 2023-08-14 | $20.32 | $20.43 | $20.11 | $20.21 | $20.21 | 2,780,602 |
| 2023-08-11 | $20.25 | $20.39 | $20.23 | $20.37 | $20.37 | 3,297,090 |
| 2023-08-10 | $20.49 | $20.70 | $20.29 | $20.36 | $20.36 | 4,485,343 |
| 2023-08-09 | $19.91 | $20.54 | $19.80 | $20.38 | $20.38 | 3,997,282 |
| 2023-08-08 | $19.91 | $20.09 | $19.81 | $19.98 | $19.98 | 2,344,076 |
| 2023-08-07 | $20.04 | $20.23 | $19.99 | $20.13 | $20.13 | 2,307,033 |
| 2023-08-04 | $20.08 | $20.40 | $19.88 | $20.00 | $20.00 | 3,541,232 |
| 2023-08-03 | $20.09 | $20.17 | $19.76 | $20.08 | $20.08 | 7,044,790 |
| 2023-08-02 | $20.01 | $20.24 | $19.87 | $20.20 | $20.20 | 3,181,879 |
| 2023-08-01 | $20.27 | $20.31 | $19.94 | $20.17 | $20.17 | 4,324,699 |
| 2023-07-31 | $20.20 | $20.42 | $20.09 | $20.26 | $20.26 | 11,341,932 |
| 2023-07-28 | $20.39 | $20.41 | $20.07 | $20.18 | $20.18 | 3,643,314 |
| 2023-07-27 | $21.05 | $21.05 | $20.11 | $20.17 | $20.17 | 4,405,563 |
| 2023-07-26 | $20.58 | $20.78 | $20.53 | $20.73 | $20.73 | 7,350,831 |
| 2023-07-25 | $20.93 | $21.00 | $20.56 | $20.60 | $20.60 | 4,307,615 |
| 2023-07-24 | $20.98 | $21.09 | $20.81 | $20.96 | $20.96 | 3,722,086 |
| 2023-07-21 | $20.97 | $21.11 | $20.77 | $20.92 | $20.92 | 3,829,575 |
| 2023-07-20 | $20.93 | $20.95 | $20.62 | $20.87 | $20.87 | 3,911,235 |
| 2023-07-19 | $20.65 | $20.98 | $20.60 | $20.86 | $20.86 | 5,141,618 |
| 2023-07-18 | $20.65 | $20.71 | $20.28 | $20.51 | $20.51 | 6,013,580 |
| 2023-07-17 | $20.44 | $20.68 | $20.36 | $20.64 | $20.64 | 2,670,001 |
| 2023-07-14 | $20.62 | $20.63 | $20.39 | $20.51 | $20.51 | 2,086,447 |
| 2023-07-13 | $20.45 | $20.68 | $20.35 | $20.67 | $20.67 | 3,399,357 |
| 2023-07-12 | $20.51 | $20.61 | $20.38 | $20.45 | $20.45 | 5,190,890 |
| 2023-07-11 | $19.92 | $20.31 | $19.85 | $20.28 | $20.28 | 2,635,923 |
| 2023-07-10 | $19.88 | $19.97 | $19.75 | $19.79 | $19.79 | 4,167,090 |
| 2023-07-07 | $20.11 | $20.28 | $19.87 | $19.90 | $19.90 | 3,817,606 |
| 2023-07-06 | $19.91 | $20.26 | $19.70 | $20.23 | $20.23 | 3,195,240 |
| 2023-07-05 | $19.99 | $20.35 | $19.78 | $20.20 | $20.20 | 4,377,668 |
| 2023-07-03 | $19.61 | $20.20 | $19.61 | $20.12 | $20.12 | 1,796,251 |
| 2023-06-30 | $19.96 | $19.96 | $19.42 | $19.72 | $19.72 | 5,165,269 |
| 2023-06-29 | $19.27 | $19.73 | $19.20 | $19.70 | $19.70 | 2,552,921 |
| 2023-06-28 | $19.35 | $19.47 | $19.16 | $19.31 | $19.31 | 3,913,877 |
| 2023-06-27 | $19.09 | $19.41 | $18.97 | $19.38 | $19.38 | 2,343,507 |
| 2023-06-26 | $18.41 | $19.08 | $18.39 | $19.04 | $19.04 | 3,497,082 |
| 2023-06-23 | $18.70 | $18.79 | $18.36 | $18.42 | $18.42 | 5,367,899 |
| 2023-06-22 | $19.19 | $19.21 | $18.63 | $18.85 | $18.85 | 3,170,277 |
| 2023-06-21 | $19.16 | $19.22 | $18.99 | $19.10 | $19.10 | 3,305,839 |
| 2023-06-20 | $19.40 | $19.43 | $19.00 | $19.23 | $19.23 | 4,246,807 |
| 2023-06-16 | $19.45 | $19.53 | $19.30 | $19.45 | $19.45 | 4,548,327 |
| 2023-06-15 | $19.23 | $19.38 | $19.04 | $19.38 | $19.38 | 3,062,912 |
| 2023-06-14 | $19.41 | $19.64 | $19.14 | $19.30 | $19.30 | 3,492,822 |
| 2023-06-13 | $19.36 | $19.66 | $19.26 | $19.27 | $19.27 | 4,674,866 |
| 2023-06-12 | $19.44 | $19.47 | $19.23 | $19.37 | $19.37 | 3,467,084 |
| 2023-06-09 | $19.18 | $19.43 | $19.13 | $19.40 | $19.40 | 3,968,622 |
| 2023-06-08 | $19.33 | $19.38 | $18.97 | $19.22 | $19.22 | 4,044,695 |
| 2023-06-07 | $18.89 | $19.51 | $18.80 | $19.41 | $19.41 | 4,813,279 |
| 2023-06-06 | $18.70 | $19.00 | $18.69 | $18.95 | $18.73 | 3,874,894 |
| 2023-06-05 | $18.68 | $18.98 | $18.67 | $18.70 | $18.48 | 2,852,425 |
| 2023-06-02 | $18.48 | $18.85 | $18.38 | $18.76 | $18.54 | 4,518,821 |
| 2023-06-01 | $18.43 | $18.43 | $18.01 | $18.21 | $18.00 | 4,568,296 |
| 2023-05-31 | $18.15 | $18.42 | $17.96 | $18.38 | $18.16 | 7,118,613 |
| 2023-05-30 | $18.13 | $18.28 | $18.00 | $18.15 | $17.94 | 3,903,476 |
| 2023-05-26 | $17.89 | $18.10 | $17.77 | $18.07 | $17.86 | 3,123,444 |
| 2023-05-25 | $17.93 | $18.02 | $17.60 | $17.89 | $17.68 | 5,101,527 |
| 2023-05-24 | $18.12 | $18.18 | $17.96 | $18.03 | $17.82 | 3,365,636 |
| 2023-05-23 | $18.81 | $18.94 | $18.41 | $18.42 | $18.20 | 2,678,284 |
| 2023-05-22 | $18.30 | $18.80 | $18.30 | $18.78 | $18.56 | 4,161,838 |
| 2023-05-19 | $18.52 | $18.53 | $18.13 | $18.32 | $18.32 | 4,051,467 |
| 2023-05-18 | $18.43 | $18.53 | $18.22 | $18.38 | $18.38 | 5,330,637 |
| 2023-05-17 | $18.20 | $18.59 | $18.08 | $18.56 | $18.56 | 4,343,571 |
| 2023-05-16 | $18.70 | $18.70 | $18.02 | $18.06 | $18.06 | 4,358,283 |
| 2023-05-15 | $18.44 | $18.84 | $18.33 | $18.69 | $18.69 | 4,355,871 |
| 2023-05-12 | $18.07 | $18.30 | $17.88 | $18.27 | $18.27 | 5,481,150 |
| 2023-05-11 | $17.97 | $18.07 | $17.82 | $18.00 | $18.00 | 4,364,832 |
| 2023-05-10 | $18.40 | $18.44 | $18.06 | $18.13 | $18.13 | 2,788,385 |
| 2023-05-09 | $18.31 | $18.33 | $17.98 | $18.16 | $18.16 | 5,330,875 |
| 2023-05-08 | $18.68 | $18.81 | $18.41 | $18.50 | $18.50 | 5,288,681 |
| 2023-05-05 | $18.56 | $18.82 | $18.51 | $18.81 | $18.81 | 4,341,642 |
| 2023-05-04 | $18.30 | $18.58 | $18.12 | $18.44 | $18.44 | 5,195,405 |
| 2023-05-03 | $18.58 | $18.96 | $18.42 | $18.45 | $18.45 | 6,259,176 |
| 2023-05-02 | $18.73 | $18.82 | $18.39 | $18.53 | $18.53 | 4,870,308 |
| 2023-05-01 | $19.13 | $19.23 | $18.75 | $18.85 | $18.85 | 4,391,324 |
| 2023-04-28 | $18.98 | $19.38 | $18.93 | $19.19 | $19.19 | 4,686,412 |
| 2023-04-27 | $18.75 | $19.11 | $18.59 | $18.99 | $18.99 | 3,958,154 |
| 2023-04-26 | $18.64 | $18.96 | $18.60 | $18.66 | $18.66 | 3,862,829 |
| 2023-04-25 | $18.69 | $18.93 | $18.61 | $18.86 | $18.86 | 4,971,106 |
| 2023-04-24 | $19.23 | $19.25 | $18.76 | $18.82 | $18.82 | 4,087,239 |
| 2023-04-21 | $19.12 | $19.23 | $18.90 | $19.18 | $19.18 | 3,588,071 |
| 2023-04-20 | $19.10 | $19.14 | $18.93 | $19.03 | $19.03 | 3,515,840 |
| 2023-04-19 | $18.97 | $19.27 | $18.92 | $19.20 | $19.20 | 3,305,049 |
| 2023-04-18 | $19.12 | $19.21 | $19.00 | $19.10 | $19.10 | 3,993,043 |
| 2023-04-17 | $18.75 | $19.14 | $18.72 | $19.12 | $19.12 | 5,806,268 |
| 2023-04-14 | $19.00 | $19.08 | $18.55 | $18.70 | $18.70 | 3,935,336 |
| 2023-04-13 | $18.93 | $18.95 | $18.54 | $18.83 | $18.83 | 4,440,750 |
| 2023-04-12 | $19.53 | $19.56 | $18.96 | $18.97 | $18.97 | 2,904,741 |
| 2023-04-11 | $19.28 | $19.48 | $19.17 | $19.29 | $19.29 | 3,440,178 |
| 2023-04-10 | $19.03 | $19.21 | $18.83 | $19.19 | $19.19 | 2,846,879 |
| 2023-04-06 | $19.20 | $19.20 | $18.89 | $19.07 | $19.07 | 3,177,281 |
| 2023-04-05 | $19.15 | $19.25 | $18.98 | $19.12 | $19.12 | 3,533,359 |
| 2023-04-04 | $19.55 | $19.58 | $19.10 | $19.34 | $19.34 | 3,230,559 |
| 2023-04-03 | $19.55 | $19.93 | $19.35 | $19.47 | $19.47 | 5,760,139 |
| 2023-03-31 | $18.94 | $19.55 | $18.91 | $19.53 | $19.53 | 6,316,840 |
| 2023-03-30 | $18.96 | $19.04 | $18.77 | $18.81 | $18.81 | 3,796,645 |
| 2023-03-29 | $18.50 | $18.63 | $18.37 | $18.60 | $18.60 | 4,736,451 |
| 2023-03-28 | $17.92 | $18.30 | $17.92 | $18.23 | $18.23 | 3,052,252 |
| 2023-03-27 | $18.20 | $18.30 | $17.99 | $18.17 | $18.17 | 6,302,486 |
| 2023-03-24 | $17.40 | $18.05 | $17.38 | $18.01 | $18.01 | 5,366,422 |
| 2023-03-23 | $17.61 | $17.92 | $17.34 | $17.51 | $17.51 | 5,177,631 |
| 2023-03-22 | $17.99 | $18.18 | $17.56 | $17.57 | $17.57 | 4,319,320 |
| 2023-03-21 | $18.40 | $18.53 | $18.14 | $18.22 | $18.22 | 4,311,513 |
| 2023-03-20 | $17.79 | $18.20 | $17.65 | $18.10 | $18.10 | 5,710,483 |
| 2023-03-17 | $18.22 | $18.28 | $17.62 | $17.67 | $17.67 | 8,349,967 |
| 2023-03-16 | $18.54 | $18.63 | $18.05 | $18.35 | $18.35 | 9,764,945 |
| 2023-03-15 | $18.86 | $18.87 | $18.31 | $18.67 | $18.67 | 6,358,940 |
| 2023-03-14 | $19.34 | $19.43 | $19.01 | $19.20 | $19.20 | 4,796,273 |
| 2023-03-13 | $18.58 | $19.14 | $18.53 | $18.96 | $18.96 | 5,976,400 |
| 2023-03-10 | $19.54 | $19.54 | $18.64 | $18.78 | $18.78 | 4,766,842 |
| 2023-03-09 | $20.01 | $20.03 | $19.58 | $19.58 | $19.58 | 3,648,042 |
| 2023-03-08 | $19.51 | $20.03 | $19.45 | $20.00 | $20.00 | 5,135,526 |
| 2023-03-07 | $20.41 | $20.48 | $19.58 | $19.71 | $19.49 | 4,911,188 |
| 2023-03-06 | $20.80 | $20.80 | $20.42 | $20.48 | $20.25 | 3,971,114 |
| 2023-03-03 | $20.67 | $20.74 | $20.43 | $20.66 | $20.43 | 4,574,617 |
| 2023-03-02 | $20.39 | $20.55 | $20.28 | $20.45 | $20.22 | 5,715,327 |
| 2023-03-01 | $20.47 | $20.62 | $20.13 | $20.50 | $20.27 | 3,437,401 |
| 2023-02-28 | $20.65 | $20.90 | $20.57 | $20.61 | $20.61 | 3,886,825 |
| 2023-02-27 | $20.95 | $21.02 | $20.57 | $20.63 | $20.63 | 3,632,983 |
| 2023-02-24 | $20.39 | $20.70 | $20.27 | $20.64 | $20.64 | 4,834,743 |
| 2023-02-23 | $20.57 | $20.66 | $20.29 | $20.60 | $20.60 | 3,698,582 |
| 2023-02-22 | $20.50 | $20.64 | $20.29 | $20.38 | $20.38 | 4,065,397 |
| 2023-02-21 | $20.88 | $21.03 | $20.40 | $20.45 | $20.45 | 3,505,614 |
| 2023-02-17 | $21.14 | $21.20 | $20.78 | $21.15 | $21.15 | 2,898,369 |
| 2023-02-16 | $21.01 | $21.32 | $20.90 | $21.12 | $21.12 | 4,524,723 |
| 2023-02-15 | $21.25 | $21.43 | $21.18 | $21.30 | $21.30 | 6,580,037 |
| 2023-02-14 | $21.73 | $21.88 | $21.36 | $21.42 | $21.42 | 6,616,437 |
| 2023-02-13 | $21.72 | $21.92 | $21.68 | $21.80 | $21.80 | 3,352,424 |
| 2023-02-10 | $21.44 | $21.74 | $21.20 | $21.67 | $21.67 | 4,377,940 |
| 2023-02-09 | $21.92 | $22.14 | $21.26 | $21.41 | $21.41 | 7,078,361 |
| 2023-02-08 | $22.22 | $22.38 | $22.08 | $22.16 | $22.16 | 3,945,998 |
| 2023-02-07 | $22.15 | $22.56 | $21.94 | $22.36 | $22.36 | 5,146,608 |
| 2023-02-06 | $22.25 | $22.38 | $21.97 | $22.29 | $22.29 | 2,911,989 |
| 2023-02-03 | $22.75 | $22.80 | $22.38 | $22.53 | $22.53 | 4,645,404 |
| 2023-02-02 | $22.71 | $23.27 | $22.69 | $23.07 | $23.07 | 5,415,424 |
| 2023-02-01 | $22.32 | $22.77 | $22.01 | $22.53 | $22.53 | 4,697,212 |
| 2023-01-31 | $22.15 | $22.55 | $22.01 | $22.46 | $22.46 | 10,134,030 |
| 2023-01-30 | $22.48 | $22.65 | $22.09 | $22.11 | $22.11 | 3,631,395 |
| 2023-01-27 | $22.09 | $22.71 | $22.06 | $22.65 | $22.65 | 3,047,378 |
| 2023-01-26 | $22.20 | $22.30 | $21.99 | $22.12 | $22.12 | 2,518,891 |
| 2023-01-25 | $21.86 | $22.13 | $21.69 | $22.09 | $22.09 | 2,701,483 |
| 2023-01-24 | $21.80 | $22.04 | $21.63 | $21.94 | $21.94 | 2,662,376 |
| 2023-01-23 | $21.47 | $21.91 | $21.37 | $21.86 | $21.86 | 3,545,567 |
| 2023-01-20 | $21.18 | $21.47 | $20.85 | $21.44 | $21.44 | 4,122,300 |
| 2023-01-19 | $21.13 | $21.44 | $21.07 | $21.14 | $21.14 | 4,170,956 |
| 2023-01-18 | $21.98 | $22.08 | $21.32 | $21.35 | $21.35 | 4,769,130 |
| 2023-01-17 | $21.24 | $22.09 | $21.24 | $21.95 | $21.95 | 6,409,620 |
| 2023-01-13 | $21.44 | $21.51 | $21.23 | $21.35 | $21.35 | 4,441,450 |
| 2023-01-12 | $21.20 | $21.73 | $20.92 | $21.70 | $21.70 | 5,626,798 |
| 2023-01-11 | $20.56 | $21.06 | $20.38 | $21.03 | $21.03 | 8,083,043 |
| 2023-01-10 | $20.70 | $20.83 | $20.10 | $20.38 | $20.38 | 5,723,120 |
| 2023-01-09 | $21.32 | $21.61 | $21.00 | $21.09 | $21.09 | 4,021,976 |
| 2023-01-06 | $21.09 | $21.58 | $21.04 | $21.53 | $21.53 | 3,535,589 |
| 2023-01-05 | $21.41 | $21.49 | $20.84 | $20.97 | $20.97 | 3,710,167 |
| 2023-01-04 | $21.45 | $21.80 | $21.37 | $21.65 | $21.65 | 2,891,906 |
| 2023-01-03 | $21.47 | $21.54 | $21.01 | $21.24 | $21.24 | 3,236,577 |
| 2022-12-30 | $21.03 | $21.24 | $20.93 | $21.18 | $21.18 | 2,922,001 |
| 2022-12-29 | $21.01 | $21.24 | $20.94 | $21.16 | $21.16 | 2,323,746 |
| 2022-12-28 | $21.30 | $21.40 | $20.85 | $20.88 | $20.88 | 3,912,187 |
| 2022-12-27 | $21.43 | $21.43 | $21.14 | $21.30 | $21.30 | 2,372,720 |
| 2022-12-23 | $20.77 | $21.28 | $20.77 | $21.27 | $21.27 | 2,621,515 |
| 2022-12-22 | $20.96 | $21.06 | $20.51 | $20.90 | $20.90 | 2,838,447 |
| 2022-12-21 | $21.37 | $21.43 | $21.04 | $21.10 | $21.10 | 2,664,388 |
| 2022-12-20 | $20.86 | $21.03 | $20.64 | $20.92 | $20.92 | 4,200,416 |
| 2022-12-19 | $21.25 | $21.30 | $20.83 | $20.98 | $20.98 | 2,762,432 |
| 2022-12-16 | $21.22 | $21.44 | $20.91 | $21.23 | $21.23 | 10,152,727 |
| 2022-12-15 | $21.73 | $21.83 | $21.46 | $21.53 | $21.53 | 3,728,495 |
| 2022-12-14 | $21.90 | $22.38 | $21.79 | $22.01 | $22.01 | 5,893,326 |
| 2022-12-13 | $22.49 | $22.54 | $21.64 | $21.95 | $21.95 | 5,377,614 |
| 2022-12-12 | $21.73 | $21.84 | $21.53 | $21.82 | $21.82 | 4,529,170 |
| 2022-12-09 | $21.68 | $21.93 | $21.59 | $21.71 | $21.71 | 3,342,870 |
| 2022-12-08 | $21.96 | $22.15 | $21.71 | $21.75 | $21.75 | 4,454,109 |
| 2022-12-07 | $22.04 | $22.41 | $21.92 | $21.99 | $21.99 | 5,123,597 |
| 2022-12-06 | $22.24 | $22.35 | $21.92 | $22.09 | $22.09 | 4,035,291 |
| 2022-12-05 | $22.39 | $22.39 | $22.00 | $22.11 | $22.11 | 3,530,208 |
| 2022-12-02 | $22.40 | $22.77 | $22.31 | $22.61 | $22.61 | 4,423,851 |
| 2022-12-01 | $23.00 | $23.18 | $22.45 | $22.65 | $22.65 | 4,501,228 |
| 2022-11-30 | $22.61 | $22.93 | $22.36 | $22.92 | $22.92 | 4,691,323 |
| 2022-11-29 | $22.13 | $22.74 | $22.04 | $22.72 | $22.72 | 3,244,835 |
| 2022-11-28 | $22.56 | $22.68 | $21.99 | $22.07 | $22.07 | 2,254,760 |
| 2022-11-25 | $22.57 | $22.79 | $22.57 | $22.72 | $22.72 | 1,081,884 |
| 2022-11-23 | $22.69 | $22.87 | $22.55 | $22.63 | $22.63 | 2,261,856 |
| 2022-11-22 | $22.32 | $22.79 | $22.30 | $22.76 | $22.76 | 3,050,903 |
| 2022-11-21 | $22.06 | $22.40 | $22.04 | $22.23 | $22.23 | 2,814,572 |
| 2022-11-18 | $22.34 | $22.40 | $22.05 | $22.15 | $22.15 | 3,259,528 |
| 2022-11-17 | $21.40 | $22.04 | $21.33 | $22.01 | $22.01 | 3,980,325 |
| 2022-11-16 | $21.99 | $22.06 | $21.65 | $21.73 | $21.73 | 3,626,975 |
| 2022-11-15 | $22.14 | $22.39 | $21.81 | $22.09 | $22.09 | 4,357,712 |
| 2022-11-14 | $22.01 | $22.29 | $21.81 | $21.81 | $21.81 | 3,740,123 |
| 2022-11-11 | $22.40 | $22.54 | $22.05 | $22.18 | $22.18 | 3,619,751 |
| 2022-11-10 | $21.68 | $22.57 | $21.61 | $22.31 | $22.31 | 6,012,265 |
| 2022-11-09 | $21.02 | $21.33 | $20.76 | $20.77 | $20.77 | 4,756,655 |
| 2022-11-08 | $21.51 | $21.61 | $20.96 | $21.11 | $21.11 | 4,915,515 |
| 2022-11-07 | $21.56 | $21.73 | $21.12 | $21.49 | $21.49 | 4,283,572 |
| 2022-11-04 | $20.94 | $21.58 | $20.92 | $21.42 | $21.42 | 4,898,524 |
| 2022-11-03 | $20.49 | $20.98 | $20.26 | $20.75 | $20.75 | 4,662,767 |
| 2022-11-02 | $21.35 | $21.57 | $20.76 | $20.83 | $20.83 | 5,989,222 |
| 2022-11-01 | $21.55 | $21.64 | $21.33 | $21.52 | $21.52 | 4,406,416 |
| 2022-10-31 | $20.90 | $21.50 | $20.78 | $21.38 | $21.38 | 4,876,999 |
| 2022-10-28 | $20.61 | $21.15 | $20.53 | $21.11 | $21.11 | 3,504,378 |
| 2022-10-27 | $20.96 | $21.19 | $20.56 | $20.70 | $20.70 | 5,770,620 |
| 2022-10-26 | $20.52 | $20.68 | $20.36 | $20.50 | $20.50 | 9,384,951 |
| 2022-10-25 | $19.95 | $20.72 | $19.92 | $20.50 | $20.50 | 11,486,349 |
| 2022-10-24 | $19.83 | $19.94 | $19.64 | $19.90 | $19.90 | 7,072,839 |
| 2022-10-21 | $19.20 | $19.69 | $19.12 | $19.69 | $19.69 | 5,308,058 |
| 2022-10-20 | $19.23 | $19.51 | $19.14 | $19.22 | $19.22 | 4,524,598 |
| 2022-10-19 | $19.53 | $19.61 | $18.97 | $19.10 | $19.10 | 3,722,289 |
| 2022-10-18 | $19.68 | $19.84 | $19.41 | $19.67 | $19.67 | 6,166,011 |
| 2022-10-17 | $19.43 | $19.64 | $19.15 | $19.28 | $19.28 | 6,945,312 |
| 2022-10-14 | $19.65 | $19.78 | $18.92 | $18.96 | $18.96 | 6,823,797 |
| 2022-10-13 | $18.53 | $19.46 | $18.21 | $19.34 | $19.34 | 12,304,346 |
| 2022-10-12 | $18.85 | $19.00 | $18.68 | $18.87 | $18.87 | 4,120,508 |
| 2022-10-11 | $18.66 | $19.06 | $18.47 | $18.88 | $18.88 | 4,857,226 |
| 2022-10-10 | $18.74 | $18.91 | $18.52 | $18.64 | $18.64 | 2,580,468 |
| 2022-10-07 | $19.02 | $19.14 | $18.46 | $18.63 | $18.63 | 5,446,636 |
| 2022-10-06 | $19.24 | $19.44 | $18.98 | $19.16 | $19.16 | 3,825,733 |
| 2022-10-05 | $19.01 | $19.44 | $18.77 | $19.30 | $19.30 | 5,188,340 |
| 2022-10-04 | $19.01 | $19.42 | $18.98 | $19.34 | $19.34 | 4,176,821 |
| 2022-10-03 | $18.77 | $18.86 | $18.30 | $18.74 | $18.74 | 4,552,151 |
| 2022-09-30 | $18.31 | $18.55 | $18.11 | $18.41 | $18.41 | 6,299,918 |
| 2022-09-29 | $18.36 | $18.38 | $17.71 | $18.08 | $18.08 | 4,552,982 |
| 2022-09-28 | $18.40 | $18.73 | $18.13 | $18.64 | $18.64 | 4,632,567 |
| 2022-09-27 | $18.19 | $18.36 | $17.93 | $18.16 | $18.16 | 4,813,190 |
| 2022-09-26 | $18.54 | $18.57 | $17.78 | $18.04 | $18.04 | 7,650,508 |
| 2022-09-23 | $18.86 | $18.98 | $18.54 | $18.81 | $18.81 | 4,516,760 |
| 2022-09-22 | $19.80 | $19.80 | $19.11 | $19.17 | $19.17 | 3,133,388 |
| 2022-09-21 | $20.45 | $20.53 | $19.80 | $19.80 | $19.80 | 3,652,943 |
| 2022-09-20 | $20.58 | $20.62 | $20.09 | $20.25 | $20.25 | 4,122,892 |
| 2022-09-19 | $20.50 | $20.86 | $20.41 | $20.86 | $20.86 | 3,051,512 |
| 2022-09-16 | $20.71 | $20.75 | $20.25 | $20.74 | $20.74 | 6,305,934 |
| 2022-09-15 | $20.86 | $21.13 | $20.66 | $20.68 | $20.68 | 2,717,190 |
| 2022-09-14 | $21.08 | $21.22 | $20.70 | $20.82 | $20.82 | 4,592,449 |
| 2022-09-13 | $21.81 | $21.88 | $21.22 | $21.28 | $21.28 | 4,714,804 |
| 2022-09-12 | $22.14 | $22.40 | $22.07 | $22.30 | $22.30 | 3,442,699 |
| 2022-09-09 | $21.78 | $22.11 | $21.70 | $22.01 | $22.01 | 3,737,922 |
| 2022-09-08 | $21.32 | $21.71 | $21.28 | $21.66 | $21.66 | 4,564,379 |
| 2022-09-07 | $21.26 | $21.87 | $21.24 | $21.75 | $21.53 | 3,838,996 |
| 2022-09-06 | $21.39 | $21.47 | $21.03 | $21.29 | $21.08 | 2,981,571 |
| 2022-09-02 | $21.57 | $21.63 | $21.09 | $21.23 | $21.23 | 3,162,209 |
| 2022-09-01 | $20.97 | $21.32 | $20.67 | $21.30 | $21.30 | 2,813,444 |
| 2022-08-31 | $21.56 | $21.63 | $21.06 | $21.08 | $21.08 | 4,211,410 |
| 2022-08-30 | $21.51 | $21.74 | $21.39 | $21.44 | $21.44 | 2,910,983 |
| 2022-08-29 | $21.57 | $21.71 | $21.36 | $21.43 | $21.43 | 2,765,281 |
| 2022-08-26 | $22.52 | $22.52 | $21.69 | $21.72 | $21.72 | 3,303,212 |
| 2022-08-25 | $22.21 | $22.46 | $22.13 | $22.44 | $22.44 | 1,602,810 |
| 2022-08-24 | $22.04 | $22.22 | $21.91 | $22.10 | $22.10 | 2,361,329 |
| 2022-08-23 | $22.13 | $22.16 | $21.86 | $21.98 | $21.98 | 2,332,576 |
| 2022-08-22 | $22.38 | $22.39 | $21.97 | $22.00 | $22.00 | 3,153,956 |
| 2022-08-19 | $23.24 | $23.37 | $22.62 | $22.73 | $22.73 | 6,244,746 |
| 2022-08-18 | $23.42 | $23.54 | $23.24 | $23.38 | $23.38 | 2,112,237 |
| 2022-08-17 | $23.49 | $23.60 | $23.26 | $23.39 | $23.39 | 2,421,243 |
| 2022-08-16 | $23.51 | $23.89 | $23.51 | $23.73 | $23.73 | 1,995,623 |
| 2022-08-15 | $23.35 | $23.72 | $23.25 | $23.61 | $23.61 | 4,771,594 |
| 2022-08-12 | $23.06 | $23.40 | $22.93 | $23.35 | $23.35 | 3,120,849 |
| 2022-08-11 | $22.81 | $23.07 | $22.70 | $22.85 | $22.85 | 2,471,078 |
| 2022-08-10 | $22.46 | $22.63 | $22.34 | $22.62 | $22.62 | 2,246,648 |
| 2022-08-09 | $21.97 | $22.06 | $21.77 | $22.04 | $22.04 | 2,691,251 |
| 2022-08-08 | $21.63 | $22.01 | $21.62 | $21.87 | $21.87 | 2,186,235 |
| 2022-08-05 | $21.19 | $21.41 | $21.11 | $21.41 | $21.41 | 1,650,845 |
| 2022-08-04 | $21.39 | $21.52 | $21.24 | $21.34 | $21.34 | 2,405,818 |
| 2022-08-03 | $21.53 | $21.92 | $21.42 | $21.43 | $21.43 | 3,416,537 |
| 2022-08-02 | $21.56 | $21.69 | $21.36 | $21.37 | $21.37 | 2,799,486 |
| 2022-08-01 | $21.93 | $21.95 | $21.58 | $21.69 | $21.69 | 4,069,670 |
| 2022-07-29 | $21.93 | $22.26 | $21.82 | $22.11 | $22.11 | 8,557,281 |
| 2022-07-28 | $21.72 | $21.96 | $21.54 | $21.86 | $21.86 | 4,028,972 |
| 2022-07-27 | $21.27 | $21.57 | $21.19 | $21.50 | $21.50 | 3,700,378 |
| 2022-07-26 | $21.42 | $21.56 | $21.15 | $21.17 | $21.17 | 3,712,375 |
| 2022-07-25 | $21.47 | $21.54 | $21.32 | $21.51 | $21.51 | 3,662,175 |
| 2022-07-22 | $21.53 | $21.69 | $21.34 | $21.45 | $21.45 | 1,972,301 |
| 2022-07-21 | $21.26 | $21.42 | $21.03 | $21.41 | $21.41 | 2,763,424 |
| 2022-07-20 | $20.95 | $21.60 | $20.92 | $21.41 | $21.41 | 4,809,620 |
| 2022-07-19 | $20.63 | $21.07 | $20.55 | $21.01 | $21.01 | 2,863,076 |
| 2022-07-18 | $20.23 | $20.42 | $20.19 | $20.36 | $20.36 | 3,177,029 |
| 2022-07-15 | $19.89 | $20.32 | $19.60 | $20.12 | $20.12 | 3,732,575 |
| 2022-07-14 | $19.38 | $19.63 | $19.30 | $19.48 | $19.48 | 5,217,839 |
| 2022-07-13 | $19.93 | $20.07 | $19.70 | $19.88 | $19.88 | 3,114,048 |
| 2022-07-12 | $19.73 | $20.32 | $19.72 | $20.19 | $20.19 | 4,290,176 |
| 2022-07-11 | $19.63 | $19.85 | $19.55 | $19.82 | $19.82 | 2,625,189 |
| 2022-07-08 | $20.05 | $20.08 | $19.65 | $19.82 | $19.82 | 3,000,878 |
| 2022-07-07 | $20.10 | $20.26 | $19.97 | $20.05 | $20.05 | 2,594,400 |
| 2022-07-06 | $20.15 | $20.40 | $19.74 | $19.91 | $19.91 | 3,920,844 |
| 2022-07-05 | $19.91 | $20.13 | $19.59 | $20.11 | $20.11 | 4,437,708 |
| 2022-07-01 | $19.79 | $20.29 | $19.67 | $20.21 | $20.21 | 4,203,744 |
| 2022-06-30 | $19.91 | $20.14 | $19.61 | $19.77 | $19.77 | 5,661,936 |
| 2022-06-29 | $20.29 | $20.32 | $19.98 | $20.18 | $20.18 | 3,589,533 |
| 2022-06-28 | $20.49 | $20.94 | $20.28 | $20.37 | $20.37 | 6,068,344 |
| 2022-06-27 | $20.08 | $20.40 | $19.93 | $20.30 | $20.30 | 5,990,210 |
| 2022-06-24 | $19.79 | $20.18 | $19.67 | $20.14 | $20.14 | 8,498,383 |
| 2022-06-23 | $19.16 | $19.61 | $19.07 | $19.56 | $19.56 | 5,638,869 |
| 2022-06-22 | $18.68 | $19.31 | $18.59 | $19.02 | $19.02 | 5,315,868 |
| 2022-06-21 | $19.20 | $19.41 | $19.01 | $19.02 | $19.02 | 4,691,901 |
| 2022-06-17 | $18.83 | $19.25 | $18.78 | $18.94 | $18.94 | 8,428,654 |
| 2022-06-16 | $18.85 | $18.96 | $18.53 | $18.75 | $18.75 | 5,182,891 |
| 2022-06-15 | $19.40 | $19.71 | $19.06 | $19.31 | $19.31 | 7,845,395 |
| 2022-06-14 | $19.54 | $19.66 | $19.00 | $19.20 | $19.20 | 4,677,423 |
| 2022-06-13 | $20.12 | $20.17 | $19.39 | $19.48 | $19.48 | 4,420,136 |
| 2022-06-10 | $21.00 | $21.19 | $20.64 | $20.65 | $20.65 | 5,556,958 |
| 2022-06-09 | $22.14 | $22.18 | $21.32 | $21.33 | $21.33 | 2,929,722 |
| 2022-06-08 | $22.64 | $22.71 | $22.18 | $22.20 | $22.20 | 2,617,099 |
| 2022-06-07 | $22.40 | $23.05 | $22.34 | $23.03 | $22.82 | 3,903,498 |
| 2022-06-06 | $23.14 | $23.14 | $22.61 | $22.64 | $22.44 | 3,256,838 |
| 2022-06-03 | $23.20 | $23.25 | $22.79 | $22.95 | $22.75 | 5,798,096 |
| 2022-06-02 | $22.83 | $23.33 | $22.64 | $23.32 | $23.11 | 3,058,418 |
| 2022-06-01 | $23.72 | $23.73 | $22.59 | $22.94 | $22.74 | 4,633,512 |
| 2022-05-31 | $23.58 | $23.87 | $23.45 | $23.65 | $23.44 | 8,157,714 |
| 2022-05-27 | $23.29 | $23.76 | $23.28 | $23.74 | $23.53 | 2,923,132 |
| 2022-05-26 | $22.95 | $23.29 | $22.94 | $23.13 | $22.92 | 4,139,793 |
| 2022-05-25 | $22.25 | $22.89 | $22.19 | $22.77 | $22.57 | 5,029,975 |
| 2022-05-24 | $22.02 | $22.51 | $21.42 | $22.48 | $22.28 | 5,458,001 |
| 2022-05-23 | $22.22 | $22.46 | $21.72 | $22.09 | $21.89 | 4,078,263 |
| 2022-05-20 | $22.88 | $22.90 | $21.37 | $22.01 | $21.81 | 6,778,017 |
| 2022-05-19 | $22.74 | $23.18 | $22.55 | $22.57 | $22.37 | 6,414,205 |
| 2022-05-18 | $23.92 | $23.96 | $22.91 | $22.98 | $22.77 | 5,312,198 |
| 2022-05-17 | $23.61 | $24.09 | $23.47 | $24.09 | $23.87 | 4,848,622 |
| 2022-05-16 | $23.23 | $23.42 | $23.06 | $23.24 | $23.03 | 4,177,306 |
| 2022-05-13 | $22.68 | $23.28 | $22.39 | $23.25 | $23.04 | 6,651,669 |
| 2022-05-12 | $22.20 | $22.75 | $22.04 | $22.50 | $22.30 | 8,515,222 |
| 2022-05-11 | $22.84 | $23.33 | $22.14 | $22.19 | $21.99 | 5,981,288 |
| 2022-05-10 | $23.58 | $23.74 | $22.68 | $22.73 | $22.53 | 5,589,803 |
| 2022-05-09 | $23.66 | $23.80 | $23.22 | $23.35 | $23.14 | 6,331,519 |
| 2022-05-06 | $24.02 | $24.27 | $23.65 | $23.99 | $23.78 | 5,391,250 |
| 2022-05-05 | $25.25 | $25.29 | $23.94 | $24.20 | $23.98 | 5,823,574 |
| 2022-05-04 | $25.03 | $25.36 | $24.69 | $25.31 | $25.08 | 6,059,883 |
| 2022-05-03 | $24.72 | $25.21 | $24.35 | $25.05 | $24.83 | 4,327,931 |
| 2022-05-02 | $25.40 | $25.52 | $24.01 | $24.62 | $24.40 | 6,464,227 |
| 2022-04-29 | $26.15 | $26.30 | $25.26 | $25.33 | $25.10 | 7,270,793 |
| 2022-04-28 | $25.38 | $26.57 | $25.17 | $26.35 | $26.11 | 4,622,053 |
| 2022-04-27 | $25.37 | $25.68 | $25.02 | $25.24 | $25.01 | 4,746,633 |
| 2022-04-26 | $25.58 | $25.86 | $25.12 | $25.18 | $24.96 | 4,481,031 |
| 2022-04-25 | $25.34 | $25.70 | $24.80 | $25.62 | $25.39 | 4,036,534 |
| 2022-04-22 | $25.89 | $25.92 | $25.42 | $25.44 | $25.21 | 3,287,894 |
| 2022-04-21 | $26.47 | $26.53 | $25.93 | $25.96 | $25.73 | 3,443,220 |
| 2022-04-20 | $25.99 | $26.33 | $25.94 | $26.22 | $25.99 | 4,178,912 |
| 2022-04-19 | $25.24 | $25.91 | $25.24 | $25.80 | $25.57 | 4,493,018 |
| 2022-04-18 | $25.15 | $25.32 | $24.97 | $25.11 | $24.89 | 2,203,802 |
| 2022-04-14 | $25.15 | $25.38 | $25.07 | $25.13 | $24.91 | 3,395,589 |
| 2022-04-13 | $24.41 | $25.10 | $24.41 | $25.05 | $24.83 | 3,300,321 |
| 2022-04-12 | $24.42 | $24.76 | $24.32 | $24.41 | $24.19 | 2,896,167 |
| 2022-04-11 | $24.34 | $24.58 | $24.24 | $24.47 | $24.25 | 4,052,077 |
| 2022-04-08 | $24.13 | $24.40 | $24.00 | $24.35 | $24.13 | 2,121,714 |
| 2022-04-07 | $24.03 | $24.21 | $23.57 | $24.03 | $23.82 | 5,045,959 |
| 2022-04-06 | $24.04 | $24.28 | $23.78 | $24.17 | $23.95 | 3,593,422 |
| 2022-04-05 | $24.54 | $24.87 | $24.05 | $24.15 | $23.93 | 3,782,927 |
| 2022-04-04 | $24.75 | $24.89 | $24.38 | $24.61 | $24.39 | 2,585,091 |
| 2022-04-01 | $24.89 | $24.89 | $24.45 | $24.79 | $24.57 | 3,832,574 |
| 2022-03-31 | $25.08 | $25.21 | $24.70 | $24.70 | $24.48 | 5,455,380 |
| 2022-03-30 | $25.16 | $25.27 | $24.89 | $25.00 | $24.78 | 2,866,546 |
| 2022-03-29 | $24.75 | $25.37 | $24.55 | $25.36 | $25.13 | 5,131,677 |
| 2022-03-28 | $24.38 | $24.50 | $24.10 | $24.38 | $24.16 | 4,342,843 |
| 2022-03-25 | $24.15 | $24.49 | $24.12 | $24.38 | $24.16 | 4,028,841 |
| 2022-03-24 | $24.02 | $24.13 | $23.84 | $24.09 | $23.87 | 3,423,977 |
| 2022-03-23 | $24.28 | $24.40 | $23.99 | $24.02 | $23.81 | 3,201,473 |
| 2022-03-22 | $24.25 | $24.58 | $24.21 | $24.41 | $24.19 | 3,822,943 |
| 2022-03-21 | $24.11 | $24.20 | $23.75 | $23.95 | $23.74 | 3,105,082 |
| 2022-03-18 | $23.71 | $24.03 | $23.57 | $24.02 | $23.81 | 6,254,632 |
| 2022-03-17 | $23.63 | $23.95 | $23.55 | $23.88 | $23.67 | 2,795,525 |
| 2022-03-16 | $23.96 | $24.19 | $23.23 | $23.87 | $23.66 | 4,218,861 |
| 2022-03-15 | $23.53 | $23.67 | $23.27 | $23.65 | $23.44 | 4,164,699 |
| 2022-03-14 | $24.05 | $24.18 | $23.15 | $23.25 | $23.04 | 3,341,448 |
| 2022-03-11 | $24.08 | $24.21 | $23.68 | $23.71 | $23.50 | 3,166,358 |
| 2022-03-10 | $23.54 | $23.90 | $23.31 | $23.85 | $23.64 | 2,918,677 |
| 2022-03-09 | $24.07 | $24.31 | $23.91 | $23.93 | $23.72 | 3,957,737 |
| 2022-03-08 | $23.26 | $23.99 | $23.15 | $23.68 | $23.28 | 5,457,243 |
| 2022-03-07 | $23.67 | $23.81 | $23.17 | $23.17 | $22.78 | 4,991,691 |
| 2022-03-04 | $23.46 | $23.75 | $23.23 | $23.73 | $23.33 | 4,652,229 |
| 2022-03-03 | $23.91 | $24.02 | $23.60 | $23.88 | $23.48 | 4,657,759 |
| 2022-03-02 | $23.12 | $23.95 | $23.05 | $23.77 | $23.37 | 6,674,504 |
| 2022-03-01 | $23.40 | $23.55 | $22.72 | $22.92 | $22.54 | 8,199,104 |
| 2022-02-28 | $24.08 | $24.35 | $23.42 | $23.53 | $23.14 | 42,463,044 |
| 2022-02-25 | $23.93 | $24.45 | $23.82 | $24.42 | $24.01 | 7,073,532 |
| 2022-02-24 | $22.60 | $23.94 | $22.49 | $23.82 | $23.42 | 9,944,723 |
| 2022-02-23 | $23.84 | $24.12 | $23.11 | $23.18 | $22.79 | 5,914,100 |
| 2022-02-22 | $23.76 | $24.01 | $23.41 | $23.67 | $23.27 | 7,622,223 |
| 2022-02-18 | $23.80 | $24.24 | $23.64 | $23.80 | $23.40 | 6,585,107 |
| 2022-02-17 | $24.11 | $24.29 | $23.81 | $23.88 | $23.48 | 4,913,499 |
| 2022-02-16 | $23.79 | $24.29 | $23.72 | $24.27 | $23.86 | 5,603,502 |
| 2022-02-15 | $23.60 | $23.91 | $23.50 | $23.73 | $23.33 | 6,306,323 |
| 2022-02-14 | $23.96 | $24.10 | $23.24 | $23.30 | $22.91 | 6,216,892 |
| 2022-02-11 | $24.31 | $24.72 | $23.63 | $23.95 | $23.55 | 7,907,650 |
| 2022-02-10 | $24.66 | $25.11 | $23.98 | $24.14 | $23.74 | 7,486,610 |
| 2022-02-09 | $24.42 | $24.76 | $24.42 | $24.70 | $24.29 | 5,066,944 |
| 2022-02-08 | $24.08 | $24.32 | $23.89 | $24.12 | $23.72 | 5,084,345 |
| 2022-02-07 | $23.94 | $24.12 | $23.74 | $23.80 | $23.40 | 6,103,842 |
| 2022-02-04 | $23.82 | $24.21 | $23.43 | $23.83 | $23.43 | 4,917,139 |
| 2022-02-03 | $24.34 | $24.50 | $24.02 | $24.04 | $23.64 | 3,929,302 |
| 2022-02-02 | $24.23 | $24.61 | $24.20 | $24.53 | $24.12 | 4,128,538 |
| 2022-02-01 | $24.17 | $24.38 | $23.94 | $24.16 | $23.76 | 3,554,292 |
| 2022-01-31 | $23.94 | $24.28 | $23.69 | $24.26 | $23.85 | 5,953,554 |
| 2022-01-28 | $23.34 | $24.22 | $23.10 | $24.20 | $23.80 | 6,574,290 |
| 2022-01-27 | $24.24 | $24.46 | $23.34 | $23.40 | $23.01 | 6,971,454 |
| 2022-01-26 | $24.43 | $24.93 | $23.79 | $24.03 | $23.63 | 6,567,880 |
| 2022-01-25 | $23.44 | $24.37 | $23.16 | $24.23 | $23.82 | 7,950,650 |
| 2022-01-24 | $23.22 | $23.85 | $22.74 | $23.77 | $23.37 | 6,236,584 |
| 2022-01-21 | $23.62 | $23.98 | $23.47 | $23.69 | $23.29 | 5,564,555 |
| 2022-01-20 | $24.18 | $24.58 | $23.66 | $23.66 | $23.26 | 4,549,776 |
| 2022-01-19 | $24.93 | $25.02 | $24.21 | $24.22 | $23.81 | 3,905,901 |
| 2022-01-18 | $24.89 | $25.00 | $24.59 | $24.85 | $24.43 | 6,072,013 |
| 2022-01-14 | $25.10 | $25.27 | $24.66 | $25.01 | $24.59 | 4,237,921 |
| 2022-01-13 | $25.25 | $25.62 | $25.17 | $25.23 | $24.81 | 4,041,430 |
| 2022-01-12 | $25.05 | $25.27 | $24.97 | $25.12 | $24.70 | 2,632,188 |
| 2022-01-11 | $25.15 | $25.28 | $24.48 | $25.04 | $24.62 | 2,653,371 |
| 2022-01-10 | $24.84 | $25.15 | $24.49 | $25.13 | $24.71 | 4,168,557 |
| 2022-01-07 | $24.90 | $25.02 | $24.71 | $24.75 | $24.34 | 4,477,149 |
| 2022-01-06 | $24.96 | $25.15 | $24.70 | $24.92 | $24.50 | 3,214,744 |
| 2022-01-05 | $25.57 | $25.57 | $24.71 | $24.76 | $24.35 | 3,458,003 |
| 2022-01-04 | $24.81 | $25.35 | $24.80 | $25.23 | $24.81 | 2,962,752 |
| 2022-01-03 | $24.57 | $24.94 | $24.38 | $24.58 | $24.17 | 3,482,374 |
| 2021-12-31 | $24.50 | $24.89 | $24.46 | $24.65 | $24.24 | 2,402,187 |
| 2021-12-30 | $24.24 | $24.67 | $24.19 | $24.52 | $24.11 | 2,461,895 |
| 2021-12-29 | $24.11 | $24.32 | $23.89 | $24.25 | $23.84 | 2,249,024 |
| 2021-12-28 | $23.96 | $24.19 | $23.86 | $24.10 | $23.70 | 2,467,223 |
| 2021-12-27 | $23.64 | $24.06 | $23.42 | $24.03 | $23.63 | 2,157,362 |
| 2021-12-23 | $23.67 | $23.81 | $23.50 | $23.69 | $23.29 | 2,289,409 |
| 2021-12-22 | $23.34 | $23.71 | $23.26 | $23.55 | $23.16 | 3,007,195 |
| 2021-12-21 | $22.44 | $23.44 | $22.44 | $23.39 | $23.00 | 3,448,045 |
| 2021-12-20 | $22.39 | $22.46 | $21.90 | $22.25 | $21.88 | 3,793,447 |
| 2021-12-17 | $22.79 | $22.98 | $22.49 | $22.82 | $22.44 | 8,069,884 |
| 2021-12-16 | $22.89 | $23.18 | $22.63 | $22.75 | $22.37 | 3,811,123 |
| 2021-12-15 | $22.65 | $22.85 | $22.20 | $22.81 | $22.43 | 4,603,147 |
| 2021-12-14 | $22.96 | $23.06 | $22.60 | $22.64 | $22.26 | 4,292,772 |
| 2021-12-13 | $22.95 | $23.08 | $22.61 | $22.96 | $22.58 | 3,131,166 |
| 2021-12-10 | $23.44 | $23.47 | $22.81 | $22.96 | $22.58 | 4,466,623 |
| 2021-12-09 | $23.40 | $23.48 | $23.16 | $23.19 | $22.80 | 3,588,788 |
| 2021-12-08 | $23.49 | $23.81 | $23.40 | $23.65 | $23.25 | 3,846,315 |
| 2021-12-07 | $23.59 | $23.94 | $23.44 | $23.61 | $23.05 | 3,502,503 |
| 2021-12-06 | $23.23 | $23.72 | $23.15 | $23.40 | $22.84 | 5,206,133 |
| 2021-12-03 | $23.19 | $23.21 | $22.61 | $22.86 | $22.32 | 4,904,982 |
| 2021-12-02 | $22.29 | $23.30 | $22.20 | $23.13 | $22.58 | 5,485,270 |
| 2021-12-01 | $23.06 | $23.37 | $21.97 | $22.00 | $21.48 | 4,660,168 |
| 2021-11-30 | $22.96 | $22.96 | $22.39 | $22.42 | $21.89 | 7,130,525 |
| 2021-11-29 | $23.66 | $23.70 | $22.89 | $23.28 | $22.73 | 5,571,628 |
| 2021-11-26 | $23.59 | $23.59 | $22.81 | $23.24 | $22.69 | 2,495,908 |
| 2021-11-24 | $24.15 | $24.45 | $24.01 | $24.38 | $23.80 | 1,936,038 |
| 2021-11-23 | $24.08 | $24.43 | $24.02 | $24.18 | $23.61 | 2,496,115 |
| 2021-11-22 | $24.45 | $24.46 | $24.08 | $24.14 | $23.57 | 3,689,517 |
| 2021-11-19 | $23.96 | $24.01 | $23.69 | $23.87 | $23.30 | 3,552,759 |
| 2021-11-18 | $23.96 | $24.20 | $23.80 | $24.08 | $23.51 | 3,571,733 |
| 2021-11-17 | $23.45 | $23.85 | $23.13 | $23.83 | $23.26 | 2,834,228 |
| 2021-11-16 | $23.78 | $23.79 | $23.29 | $23.57 | $23.01 | 3,404,983 |
| 2021-11-15 | $23.75 | $24.00 | $23.68 | $23.87 | $23.30 | 2,816,602 |
| 2021-11-12 | $23.84 | $23.90 | $23.47 | $23.54 | $22.98 | 2,626,270 |
| 2021-11-11 | $23.43 | $23.83 | $23.32 | $23.80 | $23.23 | 2,324,010 |
| 2021-11-10 | $23.11 | $23.66 | $23.11 | $23.41 | $22.85 | 3,301,952 |
| 2021-11-09 | $23.28 | $23.66 | $23.22 | $23.25 | $22.70 | 2,613,636 |
| 2021-11-08 | $24.35 | $24.35 | $23.11 | $23.32 | $22.77 | 4,050,685 |
| 2021-11-05 | $24.43 | $24.95 | $24.00 | $24.34 | $23.76 | 4,593,882 |
| 2021-11-04 | $24.01 | $24.01 | $23.21 | $23.41 | $22.85 | 7,261,363 |
| 2021-11-03 | $23.38 | $24.18 | $23.38 | $24.01 | $23.44 | 4,301,854 |
| 2021-11-02 | $23.18 | $23.53 | $22.97 | $23.45 | $22.89 | 4,332,979 |
| 2021-11-01 | $22.71 | $22.95 | $22.45 | $22.89 | $22.35 | 3,214,941 |
| 2021-10-29 | $22.64 | $22.79 | $22.46 | $22.60 | $22.06 | 4,484,065 |
| 2021-10-28 | $22.55 | $22.75 | $22.30 | $22.74 | $22.20 | 4,935,651 |
| 2021-10-27 | $23.34 | $23.35 | $22.66 | $22.68 | $22.14 | 3,807,404 |
| 2021-10-26 | $23.22 | $23.36 | $23.08 | $23.28 | $22.73 | 2,834,011 |
| 2021-10-25 | $22.96 | $23.22 | $22.82 | $23.20 | $22.65 | 3,153,223 |
| 2021-10-22 | $22.92 | $23.17 | $22.77 | $22.96 | $22.41 | 2,401,478 |
| 2021-10-21 | $23.25 | $23.28 | $22.77 | $22.86 | $22.32 | 3,070,556 |
| 2021-10-20 | $22.59 | $23.25 | $22.58 | $23.24 | $22.69 | 4,067,840 |
| 2021-10-19 | $22.96 | $22.96 | $22.61 | $22.64 | $22.10 | 4,778,349 |
| 2021-10-18 | $22.37 | $22.94 | $22.35 | $22.93 | $22.39 | 5,013,769 |
| 2021-10-15 | $22.60 | $22.74 | $22.50 | $22.51 | $21.98 | 4,539,663 |
| 2021-10-14 | $22.50 | $22.66 | $22.33 | $22.39 | $21.86 | 4,803,026 |
| 2021-10-13 | $21.99 | $22.43 | $21.84 | $22.36 | $21.83 | 3,858,838 |
| 2021-10-12 | $21.79 | $22.11 | $21.70 | $22.08 | $21.56 | 3,867,474 |
| 2021-10-11 | $21.89 | $21.89 | $21.53 | $21.82 | $21.30 | 3,113,545 |
| 2021-10-08 | $21.84 | $22.11 | $21.72 | $21.72 | $21.20 | 2,707,268 |
| 2021-10-07 | $21.80 | $22.17 | $21.71 | $21.81 | $21.29 | 3,641,449 |
| 2021-10-06 | $21.26 | $21.64 | $20.88 | $21.63 | $21.12 | 4,266,403 |
| 2021-10-05 | $21.80 | $21.87 | $21.40 | $21.48 | $20.97 | 3,658,770 |
| 2021-10-04 | $21.69 | $21.94 | $21.59 | $21.77 | $21.25 | 4,343,479 |
| 2021-10-01 | $20.81 | $21.86 | $20.81 | $21.74 | $21.22 | 3,766,438 |
| 2021-09-30 | $21.53 | $21.53 | $20.75 | $20.75 | $20.26 | 5,382,673 |
| 2021-09-29 | $21.53 | $21.55 | $21.32 | $21.45 | $20.94 | 3,753,214 |
| 2021-09-28 | $21.47 | $21.58 | $21.25 | $21.33 | $20.82 | 8,725,967 |
| 2021-09-27 | $21.74 | $22.04 | $21.49 | $21.53 | $21.02 | 3,404,546 |
| 2021-09-24 | $21.72 | $21.95 | $21.58 | $21.60 | $21.09 | 2,581,942 |
| 2021-09-23 | $21.96 | $22.20 | $21.82 | $21.86 | $21.34 | 4,377,070 |
| 2021-09-22 | $21.57 | $22.03 | $21.47 | $21.84 | $21.32 | 3,259,055 |
| 2021-09-21 | $21.60 | $21.75 | $21.41 | $21.42 | $20.91 | 3,814,979 |
| 2021-09-20 | $21.23 | $21.61 | $21.06 | $21.39 | $20.88 | 5,277,222 |
| 2021-09-17 | $22.08 | $22.25 | $21.69 | $21.72 | $21.20 | 8,047,737 |
| 2021-09-16 | $21.88 | $22.25 | $21.75 | $22.08 | $21.56 | 5,299,922 |
| 2021-09-15 | $21.72 | $22.03 | $21.66 | $21.88 | $21.36 | 5,787,421 |
| 2021-09-14 | $21.89 | $22.07 | $21.58 | $21.73 | $21.21 | 4,219,490 |
| 2021-09-13 | $21.35 | $22.08 | $21.20 | $21.91 | $21.39 | 4,693,091 |
| 2021-09-10 | $21.57 | $21.62 | $21.10 | $21.12 | $20.62 | 4,719,628 |
| 2021-09-09 | $21.47 | $21.62 | $21.36 | $21.43 | $20.92 | 4,300,644 |
| 2021-09-08 | $21.58 | $21.92 | $21.47 | $21.68 | $21.17 | 3,076,917 |
| 2021-09-07 | $22.13 | $22.13 | $21.71 | $21.81 | $21.13 | 4,085,169 |
| 2021-09-03 | $22.04 | $22.20 | $21.84 | $22.13 | $21.44 | 4,905,286 |
| 2021-09-02 | $22.18 | $22.20 | $21.77 | $22.08 | $21.39 | 4,648,016 |
| 2021-09-01 | $21.87 | $22.10 | $21.64 | $22.03 | $21.34 | 5,318,929 |
| 2021-08-31 | $21.69 | $21.97 | $21.66 | $21.79 | $21.11 | 4,411,547 |
| 2021-08-30 | $21.94 | $22.02 | $21.55 | $21.83 | $21.15 | 3,560,034 |
| 2021-08-27 | $21.83 | $22.18 | $21.78 | $21.92 | $21.23 | 5,828,985 |
| 2021-08-26 | $21.99 | $22.02 | $21.59 | $21.62 | $20.94 | 4,477,592 |
| 2021-08-25 | $21.70 | $22.12 | $21.52 | $22.00 | $21.31 | 6,303,991 |
| 2021-08-24 | $21.57 | $21.77 | $21.44 | $21.63 | $20.95 | 4,377,049 |
| 2021-08-23 | $21.47 | $21.66 | $21.21 | $21.38 | $20.71 | 5,567,136 |
| 2021-08-20 | $20.97 | $21.43 | $20.79 | $21.32 | $20.65 | 5,253,577 |
| 2021-08-19 | $20.96 | $21.29 | $20.71 | $21.07 | $20.41 | 5,547,886 |
| 2021-08-18 | $21.23 | $21.44 | $20.98 | $21.12 | $20.46 | 5,927,010 |
| 2021-08-17 | $21.42 | $21.50 | $21.03 | $21.36 | $20.69 | 4,954,805 |
| 2021-08-16 | $21.91 | $21.97 | $21.53 | $21.63 | $20.95 | 5,161,786 |
| 2021-08-13 | $22.06 | $22.11 | $21.83 | $22.04 | $21.35 | 3,301,739 |
| 2021-08-12 | $22.37 | $22.45 | $21.65 | $21.97 | $21.28 | 5,396,029 |
| 2021-08-11 | $21.88 | $22.32 | $21.58 | $22.30 | $21.60 | 5,282,821 |
| 2021-08-10 | $21.73 | $21.98 | $21.51 | $21.73 | $21.05 | 6,025,901 |
| 2021-08-09 | $21.77 | $21.87 | $21.53 | $21.75 | $21.07 | 5,917,212 |
| 2021-08-06 | $21.62 | $22.01 | $21.50 | $21.85 | $21.17 | 7,372,065 |
| 2021-08-05 | $20.78 | $21.44 | $20.77 | $21.41 | $20.74 | 7,673,265 |
| 2021-08-04 | $20.64 | $21.18 | $20.47 | $20.54 | $19.90 | 7,976,696 |
| 2021-08-03 | $21.43 | $21.53 | $20.75 | $20.78 | $20.13 | 39,256,652 |
| 2021-08-02 | $21.53 | $21.98 | $21.27 | $21.29 | $20.62 | 5,753,615 |
| 2021-07-30 | $21.28 | $21.72 | $21.19 | $21.33 | $20.66 | 6,757,536 |
| 2021-07-29 | $20.83 | $21.89 | $20.83 | $21.23 | $20.56 | 6,690,965 |
| 2021-07-28 | $20.84 | $20.99 | $20.51 | $20.77 | $20.12 | 5,626,190 |
| 2021-07-27 | $20.72 | $20.99 | $20.54 | $20.72 | $20.07 | 6,250,212 |
| 2021-07-26 | $20.76 | $21.18 | $20.65 | $20.82 | $20.17 | 5,351,173 |
| 2021-07-23 | $20.70 | $20.99 | $20.49 | $20.81 | $20.16 | 3,404,449 |
| 2021-07-22 | $21.10 | $21.20 | $20.47 | $20.59 | $19.94 | 3,435,425 |
| 2021-07-21 | $21.04 | $21.53 | $21.01 | $21.25 | $20.58 | 5,242,743 |
| 2021-07-20 | $19.68 | $21.01 | $19.61 | $20.84 | $20.19 | 5,497,969 |
| 2021-07-19 | $20.61 | $20.73 | $19.54 | $19.57 | $18.96 | 11,527,635 |
| 2021-07-16 | $21.29 | $21.55 | $21.07 | $21.12 | $20.46 | 6,611,117 |
| 2021-07-15 | $21.28 | $21.40 | $21.11 | $21.19 | $20.53 | 7,971,983 |
| 2021-07-14 | $20.99 | $21.43 | $20.96 | $21.39 | $20.72 | 4,909,100 |
| 2021-07-13 | $21.31 | $21.42 | $20.90 | $20.97 | $20.31 | 3,504,775 |
| 2021-07-12 | $21.05 | $21.48 | $20.92 | $21.42 | $20.75 | 3,631,184 |
| 2021-07-09 | $20.79 | $21.24 | $20.71 | $21.21 | $20.55 | 3,575,931 |
| 2021-07-08 | $20.42 | $20.80 | $20.27 | $20.50 | $19.86 | 4,958,846 |
| 2021-07-07 | $20.48 | $20.94 | $20.34 | $20.76 | $20.11 | 6,053,167 |
| 2021-07-06 | $20.77 | $20.88 | $20.33 | $20.67 | $20.02 | 5,854,587 |
| 2021-07-02 | $21.01 | $21.26 | $20.81 | $20.89 | $20.24 | 4,630,023 |
| 2021-07-01 | $20.94 | $21.27 | $20.80 | $21.08 | $20.42 | 4,023,505 |
| 2021-06-30 | $20.71 | $21.02 | $20.69 | $20.85 | $20.20 | 3,891,812 |
| 2021-06-29 | $20.92 | $21.18 | $20.79 | $20.80 | $20.15 | 2,788,234 |
| 2021-06-28 | $21.09 | $21.09 | $20.62 | $20.84 | $20.19 | 5,880,263 |
| 2021-06-25 | $20.66 | $21.16 | $20.60 | $21.08 | $20.42 | 5,091,645 |
| 2021-06-24 | $20.82 | $20.84 | $20.45 | $20.66 | $20.01 | 3,171,975 |
| 2021-06-23 | $20.61 | $20.85 | $20.54 | $20.71 | $20.06 | 3,560,475 |
| 2021-06-22 | $20.98 | $21.04 | $20.48 | $20.56 | $19.92 | 4,006,961 |
| 2021-06-21 | $20.49 | $21.10 | $20.39 | $21.02 | $20.36 | 5,939,069 |
| 2021-06-18 | $20.60 | $20.74 | $20.29 | $20.33 | $19.69 | 6,228,917 |
| 2021-06-17 | $21.19 | $21.30 | $20.50 | $20.80 | $20.15 | 3,140,122 |
| 2021-06-16 | $21.29 | $21.56 | $21.18 | $21.25 | $20.58 | 2,859,754 |
| 2021-06-15 | $21.64 | $21.80 | $21.31 | $21.37 | $20.70 | 3,487,595 |
| 2021-06-14 | $22.07 | $22.25 | $21.58 | $21.72 | $21.04 | 3,637,494 |
| 2021-06-11 | $22.04 | $22.14 | $21.77 | $22.10 | $21.41 | 3,410,611 |
| 2021-06-10 | $22.22 | $22.27 | $21.84 | $21.98 | $21.29 | 3,122,794 |
| 2021-06-09 | $22.31 | $22.31 | $22.04 | $22.16 | $21.47 | 2,778,101 |
| 2021-06-08 | $21.97 | $22.23 | $21.92 | $22.16 | $21.47 | 3,634,949 |
| 2021-06-07 | $21.82 | $22.15 | $21.77 | $22.08 | $21.22 | 4,184,536 |
| 2021-06-04 | $22.18 | $22.24 | $21.72 | $21.75 | $20.91 | 3,647,745 |
| 2021-06-03 | $22.23 | $22.28 | $22.00 | $22.17 | $21.31 | 3,663,579 |
| 2021-06-02 | $21.91 | $22.31 | $21.68 | $22.24 | $21.38 | 4,787,935 |
| 2021-06-01 | $21.39 | $21.85 | $21.32 | $21.80 | $20.96 | 3,732,206 |
| 2021-05-28 | $21.07 | $21.40 | $20.89 | $21.31 | $20.48 | 4,093,084 |
| 2021-05-27 | $21.10 | $21.24 | $20.89 | $20.97 | $20.16 | 3,906,415 |
| 2021-05-26 | $20.53 | $20.90 | $20.49 | $20.76 | $19.96 | 4,211,227 |
| 2021-05-25 | $20.66 | $20.97 | $20.49 | $20.53 | $19.74 | 4,145,760 |
| 2021-05-24 | $20.53 | $20.75 | $20.33 | $20.63 | $19.83 | 3,309,357 |
| 2021-05-21 | $20.29 | $20.52 | $20.23 | $20.37 | $19.58 | 3,685,592 |
| 2021-05-20 | $20.45 | $20.53 | $20.07 | $20.25 | $19.47 | 7,411,283 |
| 2021-05-19 | $20.58 | $20.62 | $20.05 | $20.49 | $19.70 | 6,519,443 |
| 2021-05-18 | $21.06 | $21.33 | $20.77 | $20.78 | $19.98 | 6,097,229 |
| 2021-05-17 | $21.26 | $21.30 | $21.03 | $21.11 | $20.29 | 3,194,158 |
| 2021-05-14 | $20.93 | $21.33 | $20.93 | $21.23 | $20.41 | 3,170,221 |
| 2021-05-13 | $20.46 | $21.00 | $20.43 | $20.86 | $20.05 | 3,997,002 |
| 2021-05-12 | $21.10 | $21.28 | $20.42 | $20.46 | $19.67 | 4,414,787 |
| 2021-05-11 | $21.06 | $21.23 | $20.83 | $21.08 | $20.26 | 3,620,763 |
| 2021-05-10 | $21.69 | $21.86 | $21.41 | $21.43 | $20.60 | 6,294,156 |
| 2021-05-07 | $20.84 | $21.48 | $20.70 | $21.46 | $20.63 | 4,409,291 |
| 2021-05-06 | $20.66 | $20.97 | $20.44 | $20.94 | $20.13 | 4,715,076 |
| 2021-05-05 | $21.09 | $21.11 | $20.47 | $20.57 | $19.77 | 4,676,600 |
| 2021-05-04 | $21.07 | $21.35 | $20.87 | $21.09 | $20.27 | 4,842,781 |
| 2021-05-03 | $21.11 | $21.22 | $20.91 | $21.03 | $20.22 | 7,216,388 |
| 2021-04-30 | $21.09 | $21.20 | $20.76 | $21.00 | $20.19 | 7,125,538 |
| 2021-04-29 | $21.27 | $21.43 | $20.99 | $21.22 | $20.40 | 5,106,172 |
| 2021-04-28 | $20.78 | $21.30 | $20.72 | $20.89 | $20.08 | 5,961,357 |
| 2021-04-27 | $20.63 | $21.06 | $20.44 | $20.76 | $19.96 | 6,105,874 |
| 2021-04-26 | $20.49 | $20.83 | $20.49 | $20.58 | $19.78 | 4,834,823 |
| 2021-04-23 | $20.07 | $20.50 | $19.88 | $20.37 | $19.58 | 8,398,826 |
| 2021-04-22 | $20.23 | $20.61 | $20.00 | $20.03 | $19.25 | 9,006,559 |
| 2021-04-21 | $19.71 | $20.23 | $19.50 | $20.18 | $19.40 | 6,111,911 |
| 2021-04-20 | $19.78 | $20.08 | $19.50 | $19.79 | $19.02 | 6,582,002 |
| 2021-04-19 | $19.72 | $19.92 | $19.21 | $19.87 | $19.10 | 9,370,275 |
| 2021-04-16 | $20.06 | $20.11 | $19.61 | $19.72 | $18.96 | 11,434,855 |
| 2021-04-15 | $19.23 | $19.93 | $19.07 | $19.93 | $19.16 | 14,309,095 |
| 2021-04-14 | $19.73 | $19.96 | $19.45 | $19.48 | $18.73 | 2,506,193 |
| 2021-04-13 | $19.45 | $19.69 | $19.21 | $19.67 | $18.91 | 4,326,070 |
| 2021-04-12 | $19.45 | $19.50 | $19.13 | $19.45 | $18.70 | 2,772,620 |
| 2021-04-09 | $19.51 | $19.51 | $19.31 | $19.40 | $18.65 | 2,727,673 |
| 2021-04-08 | $19.27 | $19.49 | $19.19 | $19.42 | $18.67 | 3,335,900 |
| 2021-04-07 | $19.46 | $19.53 | $19.09 | $19.40 | $18.65 | 2,360,103 |
| 2021-04-06 | $19.03 | $19.43 | $18.87 | $19.40 | $18.65 | 2,736,341 |
| 2021-04-05 | $19.28 | $19.42 | $18.80 | $19.05 | $18.31 | 2,769,404 |
| 2021-04-01 | $18.91 | $19.20 | $18.74 | $19.20 | $18.46 | 3,963,023 |
| 2021-03-31 | $19.09 | $19.20 | $18.74 | $18.75 | $18.02 | 3,482,196 |
| 2021-03-30 | $19.05 | $19.30 | $18.87 | $19.20 | $18.46 | 2,868,693 |
| 2021-03-29 | $19.11 | $19.13 | $18.54 | $18.88 | $18.15 | 3,506,408 |
| 2021-03-26 | $19.20 | $19.41 | $18.83 | $19.21 | $18.47 | 3,683,322 |
| 2021-03-25 | $18.09 | $19.10 | $17.93 | $19.01 | $18.27 | 4,990,413 |
| 2021-03-24 | $18.14 | $18.72 | $18.14 | $18.26 | $17.55 | 4,598,406 |
| 2021-03-23 | $18.34 | $18.57 | $17.89 | $18.07 | $17.37 | 5,762,471 |
| 2021-03-22 | $18.75 | $18.75 | $18.29 | $18.49 | $17.77 | 3,385,014 |
| 2021-03-19 | $19.08 | $19.33 | $18.79 | $18.82 | $18.09 | 7,420,483 |
| 2021-03-18 | $19.43 | $19.60 | $18.99 | $19.12 | $18.38 | 3,719,026 |
| 2021-03-17 | $19.13 | $19.44 | $19.01 | $19.38 | $18.63 | 4,628,641 |
| 2021-03-16 | $19.72 | $19.73 | $18.99 | $19.10 | $18.36 | 4,571,610 |
| 2021-03-15 | $19.71 | $19.81 | $19.18 | $19.72 | $18.96 | 3,952,737 |
| 2021-03-12 | $19.46 | $19.70 | $19.26 | $19.69 | $18.93 | 6,238,628 |
| 2021-03-11 | $19.24 | $19.52 | $19.02 | $19.35 | $18.60 | 3,134,921 |
| 2021-03-10 | $19.17 | $19.48 | $18.83 | $19.24 | $18.49 | 5,406,023 |
| 2021-03-09 | $19.38 | $19.40 | $18.77 | $19.13 | $18.39 | 6,876,996 |
| 2021-03-08 | $19.23 | $19.73 | $18.93 | $19.60 | $18.68 | 4,688,053 |
| 2021-03-05 | $18.67 | $19.07 | $18.16 | $19.02 | $18.12 | 3,728,721 |
| 2021-03-04 | $18.97 | $19.19 | $18.15 | $18.63 | $17.75 | 5,693,379 |
| 2021-03-03 | $18.23 | $19.03 | $18.16 | $18.74 | $17.86 | 5,449,224 |
| 2021-03-02 | $18.46 | $18.47 | $18.00 | $18.15 | $17.29 | 4,534,597 |
| 2021-03-01 | $18.70 | $19.08 | $18.53 | $18.57 | $17.69 | 3,740,262 |
| 2021-02-26 | $18.49 | $18.72 | $18.11 | $18.33 | $17.47 | 4,910,839 |
| 2021-02-25 | $19.27 | $19.44 | $18.44 | $18.62 | $17.74 | 5,540,826 |
| 2021-02-24 | $18.53 | $19.22 | $18.35 | $19.15 | $18.25 | 4,848,638 |
| 2021-02-23 | $18.31 | $18.68 | $18.20 | $18.55 | $17.67 | 4,845,865 |
| 2021-02-22 | $17.66 | $18.27 | $17.66 | $18.20 | $17.34 | 9,726,686 |
| 2021-02-19 | $17.96 | $18.16 | $17.61 | $17.67 | $16.84 | 8,015,912 |
| 2021-02-18 | $17.71 | $18.02 | $17.69 | $17.87 | $17.03 | 3,419,590 |
| 2021-02-17 | $17.64 | $17.85 | $17.51 | $17.81 | $16.97 | 3,856,466 |
| 2021-02-16 | $18.02 | $18.16 | $17.53 | $17.63 | $16.80 | 5,407,363 |
| 2021-02-12 | $17.90 | $18.22 | $17.82 | $18.03 | $17.18 | 5,216,166 |
| 2021-02-11 | $17.63 | $18.10 | $17.59 | $17.95 | $17.10 | 6,265,481 |
| 2021-02-10 | $17.35 | $17.89 | $17.29 | $17.63 | $16.80 | 6,137,248 |
| 2021-02-09 | $17.14 | $17.19 | $16.98 | $17.19 | $16.38 | 2,566,789 |
| 2021-02-08 | $16.76 | $17.10 | $16.66 | $17.05 | $16.25 | 3,388,368 |
| 2021-02-05 | $16.93 | $17.00 | $16.70 | $16.72 | $15.93 | 2,062,948 |
| 2021-02-04 | $16.39 | $16.90 | $16.31 | $16.70 | $15.91 | 4,187,921 |
| 2021-02-03 | $16.19 | $16.37 | $15.97 | $16.30 | $15.53 | 6,373,309 |
| 2021-02-02 | $16.40 | $16.41 | $16.13 | $16.29 | $15.52 | 4,203,815 |
| 2021-02-01 | $16.61 | $16.61 | $15.91 | $16.35 | $15.58 | 5,804,773 |
| 2021-01-29 | $17.39 | $17.42 | $16.38 | $16.51 | $15.73 | 12,814,280 |
| 2021-01-28 | $17.34 | $17.99 | $17.27 | $17.50 | $16.67 | 7,701,585 |
| 2021-01-27 | $17.06 | $17.51 | $16.87 | $17.27 | $16.46 | 7,310,622 |
| 2021-01-26 | $17.18 | $17.37 | $16.98 | $17.27 | $16.46 | 4,725,108 |
| 2021-01-25 | $16.53 | $17.31 | $16.47 | $17.04 | $16.24 | 5,118,153 |
| 2021-01-22 | $16.43 | $16.72 | $16.10 | $16.66 | $15.87 | 5,289,599 |
| 2021-01-21 | $16.69 | $16.74 | $16.24 | $16.58 | $15.80 | 6,713,209 |
| 2021-01-20 | $16.53 | $17.08 | $16.48 | $16.84 | $16.05 | 5,612,267 |
| 2021-01-19 | $16.56 | $16.61 | $16.22 | $16.53 | $15.75 | 4,887,386 |
| 2021-01-15 | $16.31 | $16.55 | $16.00 | $16.47 | $15.69 | 6,851,359 |
| 2021-01-14 | $16.00 | $16.47 | $15.91 | $16.39 | $15.62 | 4,171,042 |
| 2021-01-13 | $15.52 | $15.93 | $15.52 | $15.92 | $15.17 | 7,043,632 |
| 2021-01-12 | $15.21 | $15.57 | $15.14 | $15.50 | $14.77 | 3,116,532 |
| 2021-01-11 | $15.48 | $15.58 | $15.16 | $15.22 | $14.50 | 6,294,477 |
| 2021-01-08 | $15.25 | $15.49 | $15.06 | $15.44 | $14.71 | 4,040,116 |
| 2021-01-07 | $15.27 | $15.31 | $15.05 | $15.25 | $14.53 | 5,457,839 |
| 2021-01-06 | $14.59 | $15.32 | $14.58 | $15.18 | $14.46 | 4,793,070 |
| 2021-01-05 | $14.36 | $14.62 | $14.28 | $14.41 | $13.73 | 3,135,780 |
| 2021-01-04 | $15.02 | $15.14 | $14.30 | $14.33 | $13.65 | 4,784,396 |
| 2020-12-31 | $14.77 | $15.05 | $14.55 | $15.01 | $14.30 | 3,032,222 |
| 2020-12-30 | $14.49 | $14.90 | $14.49 | $14.80 | $14.10 | 2,931,792 |
| 2020-12-29 | $14.77 | $14.99 | $14.43 | $14.50 | $13.82 | 1,719,079 |
| 2020-12-28 | $14.55 | $14.80 | $14.46 | $14.71 | $14.02 | 1,858,393 |
| 2020-12-24 | $14.46 | $14.65 | $14.27 | $14.52 | $13.83 | 921,595 |
| 2020-12-23 | $14.50 | $14.72 | $14.36 | $14.39 | $13.71 | 2,230,560 |
| 2020-12-22 | $14.49 | $14.60 | $14.21 | $14.39 | $13.71 | 1,885,868 |
| 2020-12-21 | $14.30 | $14.49 | $14.03 | $14.43 | $13.75 | 4,396,930 |
| 2020-12-18 | $15.05 | $15.05 | $14.51 | $14.62 | $13.93 | 6,090,130 |
| 2020-12-17 | $15.01 | $15.08 | $14.74 | $15.08 | $14.37 | 2,975,775 |
| 2020-12-16 | $15.28 | $15.33 | $14.77 | $14.98 | $14.27 | 3,735,127 |
| 2020-12-15 | $14.80 | $15.27 | $14.51 | $15.26 | $14.54 | 4,972,065 |
| 2020-12-14 | $14.96 | $15.18 | $14.42 | $14.43 | $13.75 | 3,482,385 |
| 2020-12-11 | $14.70 | $14.79 | $14.57 | $14.75 | $14.05 | 3,892,246 |
| 2020-12-10 | $14.71 | $15.00 | $14.71 | $14.82 | $14.12 | 4,415,917 |
| 2020-12-09 | $14.93 | $15.03 | $14.73 | $14.93 | $14.23 | 4,540,555 |
| 2020-12-08 | $14.70 | $15.10 | $14.70 | $14.82 | $14.12 | 3,280,770 |
| 2020-12-07 | $15.50 | $15.50 | $15.01 | $15.10 | $14.23 | 3,945,124 |
| 2020-12-04 | $15.39 | $15.70 | $15.28 | $15.61 | $14.71 | 4,386,080 |
| 2020-12-03 | $15.19 | $15.41 | $15.03 | $15.19 | $14.32 | 5,189,692 |
| 2020-12-02 | $14.73 | $15.19 | $14.58 | $15.08 | $14.21 | 2,566,925 |
| 2020-12-01 | $14.74 | $15.03 | $14.62 | $14.80 | $13.95 | 4,400,942 |
| 2020-11-30 | $14.97 | $15.06 | $14.41 | $14.44 | $13.61 | 5,826,869 |
| 2020-11-27 | $15.35 | $15.44 | $14.99 | $15.07 | $14.21 | 1,516,362 |
| 2020-11-25 | $15.29 | $15.46 | $15.01 | $15.27 | $14.39 | 5,996,877 |
| 2020-11-24 | $15.96 | $16.26 | $15.39 | $15.43 | $14.54 | 8,196,343 |
| 2020-11-23 | $15.24 | $15.90 | $15.21 | $15.61 | $14.71 | 4,447,501 |
| 2020-11-20 | $14.98 | $15.05 | $14.73 | $14.95 | $14.09 | 2,389,410 |
| 2020-11-19 | $14.45 | $15.00 | $14.29 | $14.98 | $14.12 | 4,688,304 |
| 2020-11-18 | $15.10 | $15.45 | $14.54 | $14.55 | $13.72 | 4,299,048 |
| 2020-11-17 | $14.88 | $15.21 | $14.59 | $15.07 | $14.21 | 3,626,585 |
| 2020-11-16 | $15.13 | $15.47 | $14.66 | $15.23 | $14.36 | 6,197,445 |
| 2020-11-13 | $13.76 | $14.37 | $13.75 | $14.22 | $13.40 | 4,620,459 |
| 2020-11-12 | $13.86 | $14.03 | $13.43 | $13.55 | $12.77 | 6,118,654 |
| 2020-11-11 | $13.93 | $14.16 | $13.24 | $14.14 | $13.33 | 10,056,406 |
| 2020-11-10 | $13.54 | $14.41 | $13.52 | $14.14 | $13.33 | 13,446,917 |
| 2020-11-09 | $11.74 | $13.96 | $11.72 | $13.57 | $12.79 | 19,591,188 |
| 2020-11-06 | $10.67 | $10.83 | $10.17 | $10.26 | $9.67 | 5,107,436 |
| 2020-11-05 | $10.82 | $11.04 | $10.56 | $10.59 | $9.98 | 4,442,476 |
| 2020-11-04 | $10.95 | $10.97 | $10.51 | $10.73 | $10.11 | 4,336,448 |
| 2020-11-03 | $10.70 | $11.11 | $10.67 | $11.02 | $10.39 | 6,880,449 |
| 2020-11-02 | $10.41 | $10.50 | $10.22 | $10.45 | $9.85 | 5,697,169 |
| 2020-10-30 | $10.36 | $10.50 | $10.15 | $10.26 | $9.67 | 4,037,075 |
| 2020-10-29 | $10.15 | $10.52 | $10.04 | $10.42 | $9.82 | 3,599,355 |
| 2020-10-28 | $10.31 | $10.51 | $10.19 | $10.22 | $9.63 | 4,403,949 |
| 2020-10-27 | $11.05 | $11.19 | $10.58 | $10.59 | $9.98 | 3,993,044 |
| 2020-10-26 | $11.39 | $11.39 | $10.96 | $11.11 | $10.47 | 3,235,538 |
| 2020-10-23 | $11.52 | $11.75 | $11.32 | $11.50 | $10.84 | 3,048,713 |
| 2020-10-22 | $11.04 | $11.51 | $11.00 | $11.46 | $10.80 | 3,928,744 |
| 2020-10-21 | $11.05 | $11.12 | $10.88 | $11.06 | $10.43 | 3,221,167 |
| 2020-10-20 | $11.03 | $11.25 | $11.00 | $11.10 | $10.46 | 4,079,332 |
| 2020-10-19 | $11.27 | $11.29 | $10.79 | $10.93 | $10.30 | 5,375,004 |
| 2020-10-16 | $11.06 | $11.13 | $10.80 | $11.02 | $10.39 | 4,698,458 |
| 2020-10-15 | $10.90 | $11.18 | $10.82 | $11.11 | $10.47 | 3,243,183 |
| 2020-10-14 | $11.08 | $11.20 | $10.96 | $10.97 | $10.34 | 3,446,707 |
| 2020-10-13 | $11.48 | $11.57 | $11.02 | $11.07 | $10.43 | 3,942,435 |
| 2020-10-12 | $11.62 | $11.69 | $11.44 | $11.61 | $10.94 | 6,290,669 |
| 2020-10-09 | $12.13 | $12.13 | $11.60 | $11.62 | $10.95 | 3,403,447 |
| 2020-10-08 | $11.89 | $12.02 | $11.78 | $12.02 | $11.33 | 5,078,780 |
| 2020-10-07 | $12.01 | $12.10 | $11.68 | $11.76 | $11.09 | 5,112,682 |
| 2020-10-06 | $12.11 | $12.32 | $11.87 | $11.95 | $11.26 | 4,605,333 |
| 2020-10-05 | $12.03 | $12.10 | $11.66 | $11.95 | $11.26 | 4,137,066 |
| 2020-10-02 | $11.27 | $11.92 | $11.21 | $11.90 | $11.22 | 5,728,003 |
| 2020-10-01 | $11.32 | $11.65 | $11.17 | $11.61 | $10.94 | 5,379,054 |
| 2020-09-30 | $11.37 | $11.60 | $11.10 | $11.26 | $10.61 | 4,247,817 |
| 2020-09-29 | $11.48 | $11.48 | $10.96 | $11.28 | $10.63 | 5,100,131 |
| 2020-09-28 | $11.55 | $11.75 | $11.41 | $11.56 | $10.90 | 3,512,582 |
| 2020-09-25 | $10.79 | $11.27 | $10.76 | $11.22 | $10.58 | 2,802,200 |
| 2020-09-24 | $10.74 | $11.00 | $10.59 | $10.90 | $10.27 | 5,409,782 |
| 2020-09-23 | $11.30 | $11.56 | $10.78 | $10.79 | $10.17 | 3,859,285 |
| 2020-09-22 | $11.58 | $11.82 | $11.34 | $11.35 | $10.70 | 5,934,066 |
| 2020-09-21 | $11.85 | $11.90 | $11.36 | $11.55 | $10.89 | 5,878,663 |
| 2020-09-18 | $12.72 | $12.81 | $12.19 | $12.20 | $11.50 | 8,099,033 |
| 2020-09-17 | $12.84 | $13.03 | $12.75 | $12.85 | $12.11 | 3,930,729 |
| 2020-09-16 | $13.00 | $13.18 | $12.80 | $13.06 | $12.31 | 5,124,776 |
| 2020-09-15 | $12.44 | $13.18 | $12.36 | $12.97 | $12.23 | 6,268,308 |
| 2020-09-14 | $11.91 | $12.42 | $11.85 | $12.37 | $11.66 | 6,067,092 |
| 2020-09-11 | $12.05 | $12.06 | $11.54 | $11.66 | $10.99 | 8,760,496 |
| 2020-09-10 | $12.10 | $12.32 | $12.05 | $12.13 | $11.43 | 5,819,148 |
| 2020-09-09 | $12.21 | $12.29 | $11.98 | $12.09 | $11.40 | 4,402,975 |
| 2020-09-08 | $12.51 | $12.60 | $12.21 | $12.26 | $11.46 | 5,595,015 |
| 2020-09-04 | $12.60 | $12.76 | $12.34 | $12.66 | $11.84 | 5,199,982 |
| 2020-09-03 | $12.46 | $12.73 | $12.29 | $12.51 | $11.70 | 3,772,051 |
| 2020-09-02 | $12.23 | $12.37 | $12.00 | $12.36 | $11.56 | 4,995,518 |
| 2020-09-01 | $11.78 | $12.36 | $11.68 | $12.21 | $11.42 | 4,725,786 |
| 2020-08-31 | $12.07 | $12.07 | $11.86 | $11.99 | $11.21 | 6,286,380 |
| 2020-08-28 | $11.92 | $12.09 | $11.62 | $12.07 | $11.28 | 5,936,650 |
| 2020-08-27 | $11.63 | $11.99 | $11.63 | $11.88 | $11.11 | 3,042,209 |
| 2020-08-26 | $11.85 | $11.90 | $11.51 | $11.57 | $10.82 | 2,527,405 |
| 2020-08-25 | $11.89 | $12.03 | $11.59 | $11.82 | $11.05 | 2,834,839 |
| 2020-08-24 | $11.49 | $11.87 | $11.35 | $11.85 | $11.08 | 3,759,241 |
| 2020-08-21 | $11.54 | $11.61 | $11.32 | $11.43 | $10.69 | 3,777,710 |
| 2020-08-20 | $11.34 | $11.75 | $11.23 | $11.55 | $10.80 | 3,206,754 |
| 2020-08-19 | $11.78 | $11.80 | $11.40 | $11.43 | $10.69 | 4,285,418 |
| 2020-08-18 | $11.96 | $12.00 | $11.52 | $11.75 | $10.99 | 3,498,049 |
| 2020-08-17 | $11.99 | $12.08 | $11.83 | $12.00 | $11.22 | 3,763,777 |
| 2020-08-14 | $11.93 | $12.21 | $11.88 | $11.98 | $11.20 | 4,449,409 |
| 2020-08-13 | $12.25 | $12.47 | $11.97 | $12.01 | $11.23 | 3,034,873 |
| 2020-08-12 | $12.52 | $12.66 | $12.19 | $12.39 | $11.58 | 3,128,033 |
| 2020-08-11 | $12.63 | $12.89 | $12.43 | $12.46 | $11.65 | 5,225,826 |
| 2020-08-10 | $11.96 | $12.26 | $11.91 | $12.07 | $11.28 | 5,633,913 |
| 2020-08-07 | $11.36 | $11.94 | $11.18 | $11.93 | $11.15 | 4,742,564 |
| 2020-08-06 | $11.24 | $11.61 | $11.24 | $11.44 | $10.70 | 5,193,602 |
| 2020-08-05 | $11.68 | $11.77 | $11.22 | $11.32 | $10.58 | 4,781,949 |
| 2020-08-04 | $11.14 | $11.61 | $11.12 | $11.54 | $10.79 | 3,833,392 |
| 2020-08-03 | $11.11 | $11.18 | $10.88 | $11.09 | $10.37 | 3,225,513 |
| 2020-07-31 | $11.23 | $11.23 | $10.84 | $11.15 | $10.42 | 14,200,439 |
| 2020-07-30 | $11.07 | $11.28 | $10.82 | $11.23 | $10.50 | 6,250,936 |
| 2020-07-29 | $11.32 | $11.45 | $10.83 | $11.33 | $10.59 | 9,111,121 |
| 2020-07-28 | $10.65 | $11.24 | $10.53 | $11.12 | $10.40 | 6,390,118 |
| 2020-07-27 | $10.68 | $10.77 | $10.35 | $10.71 | $10.01 | 6,599,177 |
| 2020-07-24 | $11.09 | $11.26 | $10.74 | $10.75 | $10.05 | 5,944,230 |
| 2020-07-23 | $11.19 | $11.36 | $11.02 | $11.09 | $10.37 | 6,380,570 |
| 2020-07-22 | $11.11 | $11.42 | $10.99 | $11.29 | $10.56 | 5,589,953 |
| 2020-07-21 | $11.37 | $11.52 | $11.14 | $11.21 | $10.48 | 6,117,562 |
| 2020-07-20 | $11.59 | $11.70 | $11.21 | $11.25 | $10.52 | 4,613,888 |
| 2020-07-17 | $11.88 | $11.88 | $11.45 | $11.62 | $10.86 | 4,767,985 |
| 2020-07-16 | $11.85 | $12.00 | $11.74 | $11.84 | $11.07 | 5,607,902 |
| 2020-07-15 | $11.90 | $12.07 | $11.66 | $12.02 | $11.24 | 9,877,249 |
| 2020-07-14 | $11.71 | $11.77 | $11.43 | $11.50 | $10.75 | 3,959,009 |
| 2020-07-13 | $12.25 | $12.30 | $11.65 | $11.80 | $11.03 | 4,136,678 |
| 2020-07-10 | $11.76 | $12.12 | $11.74 | $12.10 | $11.31 | 3,569,520 |
| 2020-07-09 | $12.10 | $12.17 | $11.66 | $11.84 | $11.07 | 4,718,342 |
| 2020-07-08 | $12.14 | $12.22 | $11.77 | $12.15 | $11.36 | 3,769,183 |
| 2020-07-07 | $12.67 | $12.67 | $12.14 | $12.15 | $11.36 | 3,972,639 |
| 2020-07-06 | $13.30 | $13.40 | $12.78 | $12.93 | $12.09 | 3,496,872 |
| 2020-07-02 | $13.33 | $13.46 | $12.73 | $12.76 | $11.93 | 3,597,893 |
| 2020-07-01 | $12.93 | $13.40 | $12.89 | $12.91 | $12.07 | 6,100,330 |
| 2020-06-30 | $12.77 | $13.15 | $12.65 | $12.84 | $12.00 | 6,929,405 |
| 2020-06-29 | $12.70 | $12.92 | $12.38 | $12.72 | $11.89 | 6,410,454 |
| 2020-06-26 | $12.70 | $12.92 | $12.44 | $12.52 | $11.70 | 7,351,756 |
| 2020-06-25 | $12.50 | $12.91 | $12.44 | $12.75 | $11.92 | 5,812,198 |
| 2020-06-24 | $12.77 | $12.88 | $12.19 | $12.81 | $11.98 | 5,392,117 |
| 2020-06-23 | $13.32 | $13.54 | $12.95 | $13.05 | $12.20 | 4,624,986 |
| 2020-06-22 | $12.63 | $13.12 | $12.49 | $13.06 | $12.21 | 4,770,052 |
| 2020-06-19 | $13.61 | $13.66 | $12.70 | $12.72 | $11.89 | 12,156,628 |
| 2020-06-18 | $13.11 | $13.41 | $12.90 | $13.33 | $12.46 | 4,610,860 |
| 2020-06-17 | $14.15 | $14.16 | $13.32 | $13.33 | $12.46 | 4,258,678 |
| 2020-06-16 | $14.62 | $14.69 | $13.81 | $14.13 | $13.21 | 6,372,886 |
| 2020-06-15 | $12.62 | $13.80 | $12.51 | $13.62 | $12.73 | 6,629,269 |
| 2020-06-12 | $13.48 | $13.86 | $12.99 | $13.76 | $12.86 | 6,723,909 |
| 2020-06-11 | $12.67 | $13.54 | $12.42 | $12.55 | $11.73 | 9,753,018 |
| 2020-06-10 | $14.71 | $14.81 | $13.84 | $14.06 | $13.14 | 8,055,049 |
| 2020-06-09 | $14.44 | $15.24 | $14.43 | $14.92 | $13.95 | 7,228,618 |
| 2020-06-08 | $15.82 | $16.06 | $15.54 | $15.69 | $14.67 | 7,748,802 |
| 2020-06-05 | $15.32 | $15.89 | $15.02 | $15.22 | $14.23 | 8,813,100 |
| 2020-06-04 | $13.80 | $14.35 | $13.43 | $14.31 | $13.38 | 7,498,283 |
| 2020-06-03 | $12.90 | $14.09 | $12.86 | $13.90 | $13.00 | 10,539,327 |
| 2020-06-02 | $12.24 | $12.64 | $12.11 | $12.48 | $11.67 | 7,177,442 |
| 2020-06-01 | $11.15 | $12.17 | $11.10 | $11.98 | $11.20 | 8,212,455 |
| 2020-05-29 | $11.49 | $11.60 | $10.96 | $11.11 | $10.39 | 38,667,915 |
| 2020-05-28 | $12.60 | $12.70 | $11.61 | $11.71 | $10.95 | 14,658,835 |
| 2020-05-27 | $12.80 | $12.96 | $12.09 | $12.43 | $11.62 | 9,095,390 |
| 2020-05-26 | $12.03 | $12.42 | $12.00 | $12.24 | $11.44 | 7,553,543 |
| 2020-05-22 | $11.26 | $11.41 | $11.08 | $11.33 | $10.59 | 9,396,420 |
| 2020-05-21 | $10.92 | $11.36 | $10.81 | $11.26 | $10.53 | 10,145,007 |
| 2020-05-20 | $10.59 | $10.98 | $10.37 | $10.96 | $10.25 | 12,311,335 |
| 2020-05-19 | $10.23 | $10.67 | $9.98 | $10.46 | $9.78 | 8,218,281 |
| 2020-05-18 | $9.73 | $10.50 | $9.63 | $10.41 | $9.73 | 7,103,335 |
| 2020-05-15 | $8.90 | $9.27 | $8.70 | $9.15 | $8.55 | 9,746,088 |
| 2020-05-14 | $8.54 | $9.25 | $8.35 | $9.22 | $8.62 | 9,649,338 |
| 2020-05-13 | $9.26 | $9.29 | $8.58 | $8.76 | $8.19 | 13,396,518 |
| 2020-05-12 | $10.17 | $10.24 | $9.37 | $9.38 | $8.77 | 9,375,719 |
| 2020-05-11 | $10.58 | $10.59 | $9.88 | $10.09 | $9.43 | 12,131,167 |
| 2020-05-08 | $10.30 | $11.09 | $10.16 | $10.90 | $10.19 | 7,994,398 |
| 2020-05-07 | $10.00 | $10.34 | $9.85 | $10.05 | $9.40 | 6,183,798 |
| 2020-05-06 | $10.40 | $10.45 | $9.76 | $9.82 | $9.18 | 6,161,837 |
| 2020-05-05 | $10.80 | $10.91 | $10.35 | $10.38 | $9.70 | 3,660,628 |
| 2020-05-04 | $10.10 | $10.51 | $9.99 | $10.40 | $9.72 | 5,524,463 |
| 2020-05-01 | $10.44 | $10.68 | $10.25 | $10.60 | $9.91 | 7,631,796 |
| 2020-04-30 | $10.80 | $11.04 | $10.44 | $10.91 | $10.20 | 9,006,603 |
| 2020-04-29 | $10.67 | $11.27 | $10.65 | $11.19 | $10.46 | 7,486,166 |
| 2020-04-28 | $9.81 | $10.38 | $9.81 | $10.15 | $9.49 | 9,220,151 |
| 2020-04-27 | $8.66 | $9.32 | $8.56 | $9.30 | $8.69 | 10,850,812 |
| 2020-04-24 | $8.75 | $8.97 | $8.38 | $8.60 | $8.04 | 9,553,123 |
| 2020-04-23 | $8.41 | $8.88 | $8.34 | $8.64 | $8.08 | 7,399,346 |
| 2020-04-22 | $8.69 | $8.69 | $8.20 | $8.33 | $7.79 | 6,524,451 |
| 2020-04-21 | $8.15 | $8.54 | $8.03 | $8.30 | $7.76 | 6,074,896 |
| 2020-04-20 | $8.56 | $8.89 | $8.33 | $8.56 | $8.00 | 11,069,495 |
| 2020-04-17 | $9.13 | $9.55 | $8.79 | $8.92 | $8.34 | 7,349,989 |
| 2020-04-16 | $9.58 | $9.61 | $8.41 | $8.48 | $7.93 | 7,226,578 |
| 2020-04-15 | $10.03 | $10.15 | $9.58 | $9.71 | $9.08 | 5,322,291 |
| 2020-04-14 | $10.77 | $11.10 | $10.55 | $10.73 | $10.03 | 5,605,243 |
| 2020-04-13 | $10.80 | $10.84 | $10.12 | $10.55 | $9.86 | 6,093,724 |
| 2020-04-09 | $10.18 | $11.24 | $10.18 | $10.82 | $10.12 | 10,278,156 |
| 2020-04-08 | $9.36 | $9.69 | $9.05 | $9.63 | $9.00 | 6,223,610 |
| 2020-04-07 | $9.48 | $10.26 | $9.13 | $9.15 | $8.55 | 12,017,137 |
| 2020-04-06 | $8.55 | $8.84 | $8.14 | $8.66 | $8.10 | 9,092,847 |
| 2020-04-03 | $7.69 | $8.14 | $7.52 | $7.77 | $7.26 | 8,405,060 |
| 2020-04-02 | $8.30 | $8.46 | $7.45 | $7.75 | $7.25 | 8,732,671 |
| 2020-04-01 | $8.72 | $9.00 | $8.25 | $8.30 | $7.76 | 9,012,973 |
| 2020-03-31 | $9.94 | $10.11 | $9.27 | $9.67 | $8.75 | 11,178,683 |
| 2020-03-30 | $10.36 | $10.47 | $9.56 | $10.10 | $9.13 | 9,412,982 |
| 2020-03-27 | $10.84 | $10.88 | $10.29 | $10.40 | $9.41 | 7,074,582 |
| 2020-03-26 | $11.39 | $11.79 | $10.60 | $11.32 | $10.24 | 7,089,012 |
| 2020-03-25 | $10.68 | $12.07 | $10.06 | $11.19 | $10.12 | 6,815,770 |
| 2020-03-24 | $10.05 | $10.56 | $9.75 | $10.49 | $9.49 | 8,133,960 |
| 2020-03-23 | $10.52 | $10.63 | $9.12 | $9.41 | $8.51 | 9,990,654 |
| 2020-03-20 | $10.47 | $11.32 | $10.07 | $10.63 | $9.61 | 13,813,737 |
| 2020-03-19 | $9.63 | $10.90 | $9.01 | $10.25 | $9.27 | 5,697,024 |
| 2020-03-18 | $10.15 | $10.25 | $9.30 | $9.76 | $8.83 | 7,871,506 |
| 2020-03-17 | $10.85 | $11.07 | $10.00 | $10.86 | $9.82 | 10,353,867 |
| 2020-03-16 | $12.31 | $12.41 | $10.57 | $10.60 | $9.59 | 10,840,523 |
| 2020-03-13 | $13.45 | $13.61 | $12.47 | $13.22 | $11.96 | 9,039,197 |
| 2020-03-12 | $13.86 | $13.90 | $10.00 | $12.72 | $11.50 | 9,752,778 |
| 2020-03-11 | $15.78 | $15.80 | $14.82 | $14.85 | $13.43 | 7,932,823 |
| 2020-03-10 | $16.00 | $16.22 | $15.32 | $16.18 | $14.63 | 4,885,675 |
| 2020-03-09 | $16.42 | $16.52 | $15.56 | $15.57 | $14.08 | 6,039,903 |
| 2020-03-06 | $17.45 | $17.45 | $16.92 | $17.33 | $15.67 | 3,610,943 |
| 2020-03-05 | $17.97 | $18.13 | $17.70 | $17.87 | $16.16 | 5,061,628 |
| 2020-03-04 | $17.96 | $18.39 | $17.92 | $18.28 | $16.53 | 4,390,306 |
| 2020-03-03 | $17.83 | $18.24 | $17.58 | $17.76 | $16.06 | 8,309,071 |
| 2020-03-02 | $17.39 | $17.87 | $16.99 | $17.82 | $16.12 | 5,957,072 |
| 2020-02-28 | $17.32 | $17.52 | $16.79 | $17.35 | $15.69 | 9,435,911 |
| 2020-02-27 | $18.05 | $18.45 | $17.54 | $17.68 | $15.99 | 6,147,054 |
| 2020-02-26 | $18.59 | $18.69 | $18.27 | $18.28 | $16.53 | 3,828,594 |
| 2020-02-25 | $19.07 | $19.07 | $18.52 | $18.58 | $16.80 | 3,887,799 |
| 2020-02-24 | $18.91 | $19.09 | $18.83 | $18.97 | $17.16 | 3,861,590 |
| 2020-02-21 | $18.92 | $19.17 | $18.85 | $19.07 | $17.25 | 3,001,554 |
| 2020-02-20 | $18.55 | $18.97 | $18.46 | $18.96 | $17.15 | 3,191,453 |
| 2020-02-19 | $19.08 | $19.13 | $18.51 | $18.56 | $16.79 | 3,098,793 |
| 2020-02-18 | $19.25 | $19.29 | $18.95 | $19.07 | $17.25 | 2,623,597 |
| 2020-02-14 | $18.99 | $19.32 | $18.86 | $19.26 | $17.42 | 3,157,305 |
| 2020-02-13 | $18.76 | $19.09 | $18.69 | $18.93 | $17.12 | 3,111,142 |
| 2020-02-12 | $19.05 | $19.10 | $18.56 | $18.77 | $16.98 | 6,732,564 |
| 2020-02-11 | $19.75 | $19.80 | $19.05 | $19.12 | $17.29 | 4,255,559 |
| 2020-02-10 | $19.83 | $19.84 | $19.53 | $19.70 | $17.82 | 3,954,162 |
| 2020-02-07 | $19.67 | $19.81 | $19.54 | $19.62 | $17.74 | 4,201,260 |
| 2020-02-06 | $19.82 | $19.90 | $19.61 | $19.67 | $17.79 | 2,406,273 |
| 2020-02-05 | $19.43 | $19.83 | $19.40 | $19.72 | $17.83 | 3,691,069 |
| 2020-02-04 | $19.27 | $19.63 | $19.18 | $19.43 | $17.57 | 3,480,735 |
| 2020-02-03 | $19.11 | $19.50 | $18.99 | $19.18 | $17.35 | 5,319,474 |
| 2020-01-31 | $19.30 | $19.35 | $18.91 | $19.05 | $17.23 | 9,109,778 |
| 2020-01-30 | $19.90 | $19.99 | $19.02 | $19.35 | $17.50 | 9,892,203 |
| 2020-01-29 | $20.27 | $20.31 | $20.06 | $20.06 | $18.14 | 3,096,609 |
| 2020-01-28 | $20.17 | $20.30 | $20.08 | $20.20 | $18.27 | 1,935,034 |
| 2020-01-27 | $20.26 | $20.41 | $20.09 | $20.13 | $18.21 | 2,298,351 |
| 2020-01-24 | $20.46 | $20.51 | $20.28 | $20.35 | $18.40 | 1,945,786 |
| 2020-01-23 | $20.34 | $20.48 | $20.24 | $20.45 | $18.49 | 2,131,279 |
| 2020-01-22 | $20.50 | $20.56 | $20.31 | $20.34 | $18.40 | 2,674,716 |
| 2020-01-21 | $20.30 | $20.48 | $20.19 | $20.41 | $18.46 | 3,489,989 |
| 2020-01-17 | $20.38 | $20.45 | $20.25 | $20.27 | $18.33 | 3,327,482 |
| 2020-01-16 | $20.22 | $20.34 | $20.14 | $20.34 | $18.40 | 2,396,451 |
| 2020-01-15 | $20.05 | $20.25 | $19.97 | $20.23 | $18.30 | 3,201,585 |
| 2020-01-14 | $19.74 | $20.15 | $19.61 | $20.04 | $18.12 | 5,203,016 |
| 2020-01-13 | $19.40 | $19.77 | $19.40 | $19.75 | $17.86 | 4,959,114 |
| 2020-01-10 | $19.41 | $19.45 | $19.14 | $19.40 | $17.55 | 3,180,224 |
| 2020-01-09 | $19.73 | $19.73 | $19.22 | $19.33 | $17.48 | 4,601,664 |
| 2020-01-08 | $19.82 | $19.88 | $19.65 | $19.75 | $17.86 | 3,382,865 |
| 2020-01-07 | $19.97 | $19.97 | $19.65 | $19.83 | $17.93 | 2,797,632 |
| 2020-01-06 | $19.79 | $20.19 | $19.69 | $20.07 | $18.15 | 3,254,567 |
| 2020-01-03 | $19.50 | $19.91 | $19.49 | $19.81 | $17.92 | 4,152,350 |
| 2020-01-02 | $20.78 | $20.78 | $19.52 | $19.60 | $17.73 | 7,470,304 |
| 2019-12-31 | $20.36 | $20.73 | $20.36 | $20.71 | $18.73 | 2,487,172 |
| 2019-12-30 | $20.67 | $20.83 | $20.64 | $20.77 | $18.53 | 1,836,232 |
| 2019-12-27 | $20.50 | $20.77 | $20.50 | $20.76 | $18.52 | 1,793,311 |
| 2019-12-26 | $20.43 | $20.56 | $20.38 | $20.46 | $18.26 | 1,922,100 |
| 2019-12-24 | $20.33 | $20.46 | $20.30 | $20.36 | $18.17 | 1,256,226 |
| 2019-12-23 | $20.58 | $20.60 | $20.31 | $20.32 | $18.13 | 2,413,472 |
| 2019-12-20 | $20.56 | $20.60 | $20.47 | $20.53 | $18.32 | 5,589,133 |
| 2019-12-19 | $20.60 | $20.67 | $20.50 | $20.54 | $18.33 | 4,738,492 |
| 2019-12-18 | $20.17 | $20.62 | $20.17 | $20.58 | $18.36 | 4,626,595 |
| 2019-12-17 | $20.51 | $20.56 | $20.26 | $20.40 | $18.20 | 5,271,641 |
| 2019-12-16 | $20.35 | $20.48 | $20.06 | $20.40 | $18.20 | 4,630,541 |
| 2019-12-13 | $20.44 | $20.47 | $20.11 | $20.31 | $18.12 | 4,564,561 |
| 2019-12-12 | $20.83 | $20.91 | $20.40 | $20.42 | $18.22 | 4,043,954 |
| 2019-12-11 | $21.13 | $21.19 | $20.75 | $20.83 | $18.59 | 3,865,885 |
| 2019-12-10 | $21.25 | $21.32 | $21.08 | $21.17 | $18.89 | 3,347,209 |
| 2019-12-09 | $21.22 | $21.28 | $21.10 | $21.23 | $18.94 | 2,521,137 |
| 2019-12-06 | $21.17 | $21.36 | $21.16 | $21.18 | $18.90 | 3,240,048 |
| 2019-12-05 | $21.21 | $21.34 | $21.09 | $21.19 | $18.91 | 2,661,682 |
| 2019-12-04 | $21.13 | $21.40 | $21.09 | $21.27 | $18.98 | 5,248,703 |
| 2019-12-03 | $21.13 | $21.25 | $21.02 | $21.16 | $18.88 | 4,814,931 |
| 2019-12-02 | $21.58 | $21.59 | $21.04 | $21.04 | $18.77 | 3,778,532 |
| 2019-11-29 | $21.70 | $21.77 | $21.60 | $21.62 | $19.29 | 2,027,348 |
| 2019-11-27 | $21.61 | $21.69 | $21.50 | $21.66 | $19.33 | 4,650,186 |
| 2019-11-26 | $21.52 | $21.60 | $21.42 | $21.58 | $19.26 | 4,902,136 |
| 2019-11-25 | $21.49 | $21.55 | $21.37 | $21.43 | $19.12 | 3,721,345 |
| 2019-11-22 | $21.33 | $21.44 | $21.06 | $21.30 | $19.01 | 3,092,121 |
| 2019-11-21 | $21.45 | $21.53 | $21.32 | $21.34 | $19.04 | 4,143,590 |
| 2019-11-20 | $21.61 | $21.66 | $21.25 | $21.44 | $19.13 | 4,267,569 |
| 2019-11-19 | $21.77 | $21.79 | $21.57 | $21.67 | $19.34 | 2,499,824 |
| 2019-11-18 | $21.56 | $21.86 | $21.49 | $21.77 | $19.43 | 2,988,818 |
| 2019-11-15 | $21.59 | $21.63 | $21.44 | $21.53 | $19.21 | 2,842,992 |
| 2019-11-14 | $21.14 | $21.58 | $21.12 | $21.56 | $19.24 | 4,981,849 |
| 2019-11-13 | $20.75 | $21.16 | $20.73 | $21.05 | $18.78 | 3,674,686 |
| 2019-11-12 | $20.96 | $21.10 | $20.66 | $20.73 | $18.50 | 3,763,319 |
| 2019-11-11 | $20.83 | $20.98 | $20.78 | $20.89 | $18.64 | 3,887,006 |
| 2019-11-08 | $20.84 | $21.01 | $20.80 | $20.85 | $18.61 | 2,187,735 |
| 2019-11-07 | $21.37 | $21.37 | $20.86 | $20.89 | $18.64 | 3,224,891 |
| 2019-11-06 | $21.32 | $21.57 | $21.25 | $21.39 | $19.09 | 2,228,742 |
| 2019-11-05 | $21.26 | $21.46 | $21.12 | $21.28 | $18.99 | 3,646,835 |
| 2019-11-04 | $21.66 | $21.70 | $21.39 | $21.40 | $19.10 | 2,680,554 |
| 2019-11-01 | $21.60 | $21.73 | $21.49 | $21.73 | $19.39 | 2,428,636 |
| 2019-10-31 | $21.77 | $21.82 | $21.45 | $21.56 | $19.24 | 4,045,511 |
| 2019-10-30 | $21.18 | $21.74 | $21.12 | $21.74 | $19.40 | 4,070,011 |
| 2019-10-29 | $20.97 | $21.20 | $20.92 | $21.12 | $18.85 | 4,721,910 |
| 2019-10-28 | $21.17 | $21.18 | $20.92 | $20.96 | $18.70 | 3,340,531 |
| 2019-10-25 | $21.18 | $21.21 | $20.93 | $21.15 | $18.87 | 3,355,934 |
| 2019-10-24 | $21.20 | $21.40 | $20.88 | $21.16 | $18.88 | 3,824,446 |
| 2019-10-23 | $21.35 | $21.48 | $21.08 | $21.26 | $18.97 | 4,902,181 |
| 2019-10-22 | $21.28 | $21.44 | $21.21 | $21.39 | $19.09 | 3,137,818 |
| 2019-10-21 | $20.95 | $21.24 | $20.88 | $21.23 | $18.94 | 4,626,597 |
| 2019-10-18 | $20.57 | $20.93 | $20.55 | $20.92 | $18.67 | 3,092,000 |
| 2019-10-17 | $20.71 | $20.77 | $20.54 | $20.59 | $18.37 | 2,854,245 |
| 2019-10-16 | $20.68 | $20.76 | $20.58 | $20.70 | $18.47 | 2,744,176 |
| 2019-10-15 | $20.69 | $20.78 | $20.60 | $20.69 | $18.46 | 2,976,301 |
| 2019-10-14 | $20.76 | $20.80 | $20.57 | $20.77 | $18.53 | 2,040,070 |
| 2019-10-11 | $20.64 | $20.94 | $20.58 | $20.74 | $18.51 | 3,671,333 |
| 2019-10-10 | $20.52 | $20.61 | $20.43 | $20.54 | $18.33 | 3,305,305 |
| 2019-10-09 | $20.62 | $20.70 | $20.41 | $20.47 | $18.27 | 2,784,713 |
| 2019-10-08 | $20.62 | $20.70 | $20.48 | $20.55 | $18.34 | 4,719,401 |
| 2019-10-07 | $20.44 | $20.65 | $20.42 | $20.63 | $18.41 | 2,396,391 |
| 2019-10-04 | $20.33 | $20.52 | $20.28 | $20.50 | $18.29 | 3,236,171 |
| 2019-10-03 | $20.43 | $20.60 | $20.20 | $20.37 | $18.18 | 4,390,797 |
| 2019-10-02 | $20.42 | $20.53 | $20.34 | $20.46 | $18.26 | 3,444,061 |
| 2019-10-01 | $20.60 | $20.71 | $20.16 | $20.49 | $18.28 | 5,729,900 |
| 2019-09-30 | $20.86 | $20.95 | $20.85 | $20.88 | $18.38 | 4,857,445 |
| 2019-09-27 | $20.78 | $20.86 | $20.64 | $20.85 | $18.35 | 3,817,480 |
| 2019-09-26 | $20.37 | $20.79 | $20.25 | $20.78 | $18.29 | 3,913,523 |
| 2019-09-25 | $20.20 | $20.40 | $20.17 | $20.29 | $17.86 | 3,424,497 |
| 2019-09-24 | $20.23 | $20.29 | $20.08 | $20.20 | $17.78 | 2,705,428 |
| 2019-09-23 | $20.09 | $20.34 | $20.09 | $20.20 | $17.78 | 3,682,639 |
| 2019-09-20 | $20.19 | $20.38 | $20.16 | $20.27 | $17.84 | 5,323,262 |
| 2019-09-19 | $20.29 | $20.31 | $20.16 | $20.22 | $17.80 | 2,418,951 |
| 2019-09-18 | $20.13 | $20.22 | $20.01 | $20.17 | $17.76 | 3,501,923 |
| 2019-09-17 | $20.03 | $20.13 | $19.90 | $20.08 | $17.68 | 2,622,842 |
| 2019-09-16 | $20.17 | $20.18 | $19.93 | $20.01 | $17.61 | 3,505,237 |
| 2019-09-13 | $20.37 | $20.45 | $19.93 | $20.12 | $17.71 | 6,289,500 |
| 2019-09-12 | $20.35 | $20.40 | $20.16 | $20.39 | $17.95 | 7,918,359 |
| 2019-09-11 | $20.13 | $20.20 | $19.86 | $20.19 | $17.77 | 4,746,076 |
| 2019-09-10 | $19.70 | $20.13 | $19.64 | $20.11 | $17.70 | 5,970,458 |
| 2019-09-09 | $19.34 | $19.81 | $19.24 | $19.76 | $17.39 | 5,826,172 |
| 2019-09-06 | $18.94 | $19.38 | $18.91 | $19.35 | $17.03 | 4,803,493 |
| 2019-09-05 | $18.80 | $18.95 | $18.67 | $18.91 | $16.65 | 4,472,478 |
| 2019-09-04 | $18.62 | $18.98 | $18.62 | $18.82 | $16.57 | 4,915,778 |
| 2019-09-03 | $18.36 | $18.73 | $18.26 | $18.73 | $16.49 | 3,733,281 |
| 2019-08-30 | $18.45 | $18.55 | $18.38 | $18.38 | $16.18 | 3,112,785 |
| 2019-08-29 | $18.32 | $18.55 | $18.29 | $18.43 | $16.22 | 3,493,366 |
| 2019-08-28 | $18.15 | $18.36 | $18.03 | $18.27 | $16.08 | 3,095,554 |
| 2019-08-27 | $18.52 | $18.61 | $18.21 | $18.21 | $16.03 | 3,760,482 |
| 2019-08-26 | $18.30 | $18.46 | $18.18 | $18.38 | $16.18 | 3,972,889 |
| 2019-08-23 | $18.52 | $18.70 | $18.12 | $18.15 | $15.98 | 4,576,781 |
| 2019-08-22 | $18.46 | $18.70 | $18.37 | $18.60 | $16.37 | 4,112,972 |
| 2019-08-21 | $18.56 | $18.68 | $18.43 | $18.53 | $16.31 | 2,760,654 |
| 2019-08-20 | $18.94 | $18.97 | $18.43 | $18.44 | $16.23 | 2,635,513 |
| 2019-08-19 | $18.75 | $18.99 | $18.63 | $18.92 | $16.66 | 2,991,227 |
| 2019-08-16 | $18.57 | $18.72 | $18.43 | $18.67 | $16.44 | 2,636,703 |
| 2019-08-15 | $18.44 | $18.64 | $18.37 | $18.52 | $16.30 | 2,840,254 |
| 2019-08-14 | $18.76 | $18.79 | $18.32 | $18.41 | $16.21 | 4,989,701 |
| 2019-08-13 | $18.98 | $19.15 | $18.84 | $18.90 | $16.64 | 3,115,457 |
| 2019-08-12 | $18.93 | $19.02 | $18.77 | $18.97 | $16.70 | 3,053,888 |
| 2019-08-09 | $19.02 | $19.16 | $18.90 | $18.95 | $16.68 | 4,772,963 |
| 2019-08-08 | $18.88 | $19.16 | $18.77 | $19.08 | $16.80 | 2,760,361 |
| 2019-08-07 | $18.70 | $18.99 | $18.47 | $18.86 | $16.60 | 3,392,596 |
| 2019-08-06 | $18.77 | $18.93 | $18.60 | $18.79 | $16.54 | 3,299,752 |
| 2019-08-05 | $18.97 | $19.03 | $18.43 | $18.75 | $16.51 | 6,108,407 |
| 2019-08-02 | $18.98 | $19.18 | $18.84 | $19.06 | $16.78 | 3,699,215 |
| 2019-08-01 | $19.20 | $19.30 | $19.00 | $19.00 | $16.73 | 3,374,034 |
| 2019-07-31 | $19.33 | $19.43 | $19.08 | $19.21 | $16.91 | 5,711,774 |
| 2019-07-30 | $18.95 | $19.38 | $18.91 | $19.37 | $17.05 | 2,972,164 |
| 2019-07-29 | $18.75 | $19.01 | $18.70 | $18.93 | $16.66 | 2,679,009 |
| 2019-07-26 | $18.81 | $18.88 | $18.40 | $18.74 | $16.50 | 3,456,812 |
| 2019-07-25 | $18.70 | $18.77 | $18.47 | $18.64 | $16.41 | 3,904,433 |
| 2019-07-24 | $18.65 | $18.87 | $18.52 | $18.80 | $16.55 | 5,038,722 |
| 2019-07-23 | $18.19 | $18.74 | $18.13 | $18.65 | $16.42 | 6,014,115 |
| 2019-07-22 | $17.90 | $18.18 | $17.76 | $18.16 | $15.99 | 4,452,544 |
| 2019-07-19 | $18.25 | $18.31 | $17.86 | $17.89 | $15.75 | 3,169,803 |
| 2019-07-18 | $18.15 | $18.29 | $17.98 | $18.23 | $16.05 | 3,087,940 |
| 2019-07-17 | $18.35 | $18.55 | $18.15 | $18.20 | $16.02 | 2,747,332 |
| 2019-07-16 | $18.35 | $18.42 | $18.21 | $18.30 | $16.11 | 2,337,261 |
| 2019-07-15 | $18.40 | $18.56 | $18.29 | $18.37 | $16.17 | 2,119,805 |
| 2019-07-12 | $18.38 | $18.49 | $18.32 | $18.40 | $16.20 | 1,781,523 |
| 2019-07-11 | $18.74 | $18.82 | $18.32 | $18.37 | $16.17 | 2,490,173 |
| 2019-07-10 | $18.72 | $18.85 | $18.61 | $18.69 | $16.45 | 2,860,467 |
| 2019-07-09 | $18.64 | $18.75 | $18.53 | $18.64 | $16.41 | 2,767,137 |
| 2019-07-08 | $18.45 | $18.66 | $18.40 | $18.64 | $16.41 | 2,247,334 |
| 2019-07-05 | $18.25 | $18.48 | $17.99 | $18.45 | $16.24 | 2,229,799 |
| 2019-07-03 | $18.25 | $18.48 | $18.21 | $18.39 | $16.19 | 1,418,701 |
| 2019-07-02 | $17.99 | $18.25 | $17.92 | $18.22 | $16.04 | 3,397,291 |
| 2019-07-01 | $18.31 | $18.38 | $17.56 | $17.95 | $15.80 | 7,403,893 |
| 2019-06-28 | $18.46 | $18.70 | $18.39 | $18.48 | $16.02 | 4,926,145 |
| 2019-06-27 | $18.27 | $18.44 | $18.25 | $18.40 | $15.95 | 2,332,847 |
| 2019-06-26 | $18.61 | $18.61 | $18.10 | $18.15 | $15.73 | 3,768,775 |
| 2019-06-25 | $18.65 | $18.82 | $18.57 | $18.61 | $16.13 | 3,086,333 |
| 2019-06-24 | $18.97 | $19.04 | $18.60 | $18.65 | $16.17 | 2,687,470 |
| 2019-06-21 | $19.07 | $19.12 | $18.76 | $18.90 | $16.38 | 5,709,472 |
| 2019-06-20 | $19.20 | $19.29 | $19.07 | $19.13 | $16.58 | 3,205,557 |
| 2019-06-19 | $18.92 | $19.16 | $18.81 | $19.08 | $16.54 | 2,308,654 |
| 2019-06-18 | $19.15 | $19.29 | $18.84 | $18.99 | $16.46 | 3,179,301 |
| 2019-06-17 | $18.85 | $19.15 | $18.85 | $19.01 | $16.48 | 3,195,196 |
| 2019-06-14 | $18.76 | $18.89 | $18.69 | $18.73 | $16.23 | 3,330,459 |
| 2019-06-13 | $18.43 | $18.74 | $18.42 | $18.73 | $16.23 | 4,374,303 |
| 2019-06-12 | $18.33 | $18.53 | $18.27 | $18.38 | $15.93 | 3,132,044 |
| 2019-06-11 | $18.43 | $18.56 | $18.26 | $18.31 | $15.87 | 5,018,642 |
| 2019-06-10 | $18.37 | $18.40 | $18.11 | $18.23 | $15.80 | 2,289,651 |
| 2019-06-07 | $18.45 | $18.52 | $18.27 | $18.33 | $15.89 | 2,817,967 |
| 2019-06-06 | $18.22 | $18.45 | $18.11 | $18.35 | $15.91 | 3,955,819 |
| 2019-06-05 | $17.78 | $18.35 | $17.74 | $18.34 | $15.90 | 6,574,897 |
| 2019-06-04 | $17.51 | $17.70 | $17.35 | $17.62 | $15.27 | 3,731,253 |
| 2019-06-03 | $17.45 | $17.59 | $17.26 | $17.49 | $15.16 | 3,156,953 |
| 2019-05-31 | $17.35 | $17.50 | $17.09 | $17.40 | $15.08 | 4,154,581 |
| 2019-05-30 | $17.34 | $17.59 | $17.30 | $17.42 | $15.10 | 4,489,065 |
| 2019-05-29 | $17.77 | $17.78 | $17.25 | $17.30 | $15.00 | 5,353,023 |
| 2019-05-28 | $18.16 | $18.21 | $17.78 | $17.78 | $15.41 | 5,351,323 |
| 2019-05-24 | $18.04 | $18.22 | $17.88 | $18.18 | $15.76 | 4,750,766 |
| 2019-05-23 | $18.17 | $18.18 | $17.88 | $18.01 | $15.61 | 7,794,608 |
| 2019-05-22 | $18.22 | $18.30 | $18.14 | $18.14 | $15.72 | 3,528,970 |
| 2019-05-21 | $17.98 | $18.28 | $17.98 | $18.24 | $15.81 | 3,566,956 |
| 2019-05-20 | $18.10 | $18.14 | $17.88 | $17.96 | $15.57 | 3,137,434 |
| 2019-05-17 | $17.99 | $18.15 | $17.93 | $18.09 | $15.68 | 3,937,739 |
| 2019-05-16 | $18.10 | $18.27 | $18.07 | $18.14 | $15.72 | 3,934,399 |
| 2019-05-15 | $18.27 | $18.34 | $18.10 | $18.11 | $15.70 | 4,389,282 |
| 2019-05-14 | $18.10 | $18.32 | $18.10 | $18.21 | $15.78 | 2,623,304 |
| 2019-05-13 | $18.15 | $18.28 | $18.06 | $18.09 | $15.68 | 4,153,383 |
| 2019-05-10 | $17.99 | $18.35 | $17.99 | $18.34 | $15.90 | 3,718,711 |
| 2019-05-09 | $17.96 | $18.10 | $17.76 | $18.01 | $15.61 | 2,412,412 |
| 2019-05-08 | $17.97 | $18.25 | $17.96 | $17.99 | $15.59 | 2,320,301 |
| 2019-05-07 | $18.26 | $18.39 | $17.80 | $17.96 | $15.57 | 4,121,267 |
| 2019-05-06 | $18.08 | $18.43 | $18.03 | $18.28 | $15.84 | 3,472,636 |
| 2019-05-03 | $18.10 | $18.31 | $17.89 | $18.20 | $15.78 | 3,666,346 |
| 2019-05-02 | $17.60 | $18.17 | $17.60 | $17.99 | $15.59 | 6,593,353 |
| 2019-05-01 | $17.40 | $17.59 | $17.29 | $17.40 | $15.08 | 4,193,541 |
| 2019-04-30 | $17.37 | $17.51 | $17.14 | $17.39 | $15.07 | 3,987,698 |
| 2019-04-29 | $17.73 | $17.79 | $17.32 | $17.32 | $15.01 | 3,367,483 |
| 2019-04-26 | $17.81 | $17.88 | $17.69 | $17.81 | $15.44 | 2,056,083 |
| 2019-04-25 | $17.63 | $17.81 | $17.47 | $17.74 | $15.38 | 2,576,699 |
| 2019-04-24 | $17.54 | $17.89 | $17.51 | $17.75 | $15.39 | 4,541,875 |
| 2019-04-23 | $17.20 | $17.56 | $17.03 | $17.49 | $15.16 | 4,208,140 |
| 2019-04-22 | $17.50 | $17.50 | $16.88 | $17.08 | $14.80 | 3,068,986 |
| 2019-04-18 | $17.21 | $17.58 | $17.13 | $17.53 | $15.19 | 3,571,931 |
| 2019-04-17 | $17.40 | $17.48 | $17.22 | $17.22 | $14.93 | 4,077,756 |
| 2019-04-16 | $17.92 | $17.95 | $17.22 | $17.36 | $15.05 | 4,142,561 |
| 2019-04-15 | $18.28 | $18.30 | $17.87 | $17.89 | $15.51 | 3,630,528 |
| 2019-04-12 | $18.27 | $18.33 | $18.04 | $18.24 | $15.81 | 3,682,119 |
| 2019-04-11 | $18.50 | $18.56 | $18.22 | $18.27 | $15.84 | 2,328,226 |
| 2019-04-10 | $18.27 | $18.50 | $18.17 | $18.46 | $16.00 | 4,146,969 |
| 2019-04-09 | $18.30 | $18.30 | $18.10 | $18.16 | $15.74 | 2,470,579 |
| 2019-04-08 | $18.40 | $18.41 | $18.25 | $18.30 | $15.86 | 3,367,480 |
| 2019-04-05 | $18.16 | $18.46 | $18.11 | $18.45 | $15.99 | 2,622,210 |
| 2019-04-04 | $18.22 | $18.28 | $18.05 | $18.17 | $15.75 | 2,017,007 |
| 2019-04-03 | $18.30 | $18.38 | $18.16 | $18.18 | $15.76 | 3,023,680 |
| 2019-04-02 | $18.15 | $18.33 | $17.94 | $18.32 | $15.88 | 3,365,767 |
| 2019-04-01 | $18.14 | $18.30 | $17.98 | $18.18 | $15.76 | 3,195,841 |
| 2019-03-29 | $18.63 | $18.64 | $18.43 | $18.50 | $15.79 | 3,180,178 |
| 2019-03-28 | $18.49 | $18.64 | $18.40 | $18.64 | $15.91 | 2,624,208 |
| 2019-03-27 | $18.53 | $18.61 | $18.31 | $18.42 | $15.72 | 3,046,424 |
| 2019-03-26 | $18.22 | $18.59 | $18.21 | $18.57 | $15.85 | 2,507,921 |
| 2019-03-25 | $18.15 | $18.22 | $17.93 | $18.15 | $15.49 | 2,014,793 |
| 2019-03-22 | $18.20 | $18.41 | $18.12 | $18.13 | $15.48 | 2,740,880 |
| 2019-03-21 | $17.72 | $18.20 | $17.69 | $18.17 | $15.51 | 3,007,253 |
| 2019-03-20 | $17.64 | $17.83 | $17.42 | $17.70 | $15.11 | 2,510,986 |
| 2019-03-19 | $17.54 | $17.72 | $17.51 | $17.61 | $15.03 | 3,362,996 |
| 2019-03-18 | $17.71 | $17.78 | $17.44 | $17.53 | $14.96 | 3,712,925 |
| 2019-03-15 | $17.91 | $18.01 | $17.64 | $17.66 | $15.08 | 6,077,798 |
| 2019-03-14 | $17.86 | $17.90 | $17.72 | $17.89 | $15.27 | 2,982,271 |
| 2019-03-13 | $17.74 | $17.86 | $17.73 | $17.81 | $15.20 | 2,998,603 |
| 2019-03-12 | $17.63 | $17.79 | $17.59 | $17.68 | $15.09 | 4,020,838 |
| 2019-03-11 | $17.39 | $17.57 | $17.27 | $17.55 | $14.98 | 2,618,579 |
| 2019-03-08 | $17.30 | $17.47 | $17.23 | $17.32 | $14.78 | 4,612,749 |
| 2019-03-07 | $17.32 | $17.50 | $17.28 | $17.39 | $14.84 | 4,134,618 |
| 2019-03-06 | $17.52 | $17.54 | $17.23 | $17.24 | $14.72 | 2,671,800 |
| 2019-03-05 | $17.21 | $17.57 | $17.19 | $17.55 | $14.98 | 2,314,647 |
| 2019-03-04 | $17.34 | $17.37 | $17.04 | $17.24 | $14.72 | 3,944,460 |
| 2019-03-01 | $17.61 | $17.63 | $17.02 | $17.33 | $14.79 | 5,834,824 |
| 2019-02-28 | $17.48 | $17.79 | $17.42 | $17.59 | $15.02 | 4,961,881 |
| 2019-02-27 | $17.55 | $17.62 | $17.33 | $17.48 | $14.92 | 2,714,250 |
| 2019-02-26 | $17.73 | $17.78 | $17.52 | $17.65 | $15.07 | 3,070,108 |
| 2019-02-25 | $17.77 | $17.83 | $17.61 | $17.69 | $15.10 | 2,121,329 |
| 2019-02-22 | $17.68 | $17.92 | $17.60 | $17.73 | $15.13 | 2,202,200 |
| 2019-02-21 | $17.45 | $17.66 | $17.29 | $17.63 | $15.05 | 3,187,791 |
| 2019-02-20 | $17.76 | $17.78 | $17.34 | $17.56 | $14.99 | 4,808,376 |
| 2019-02-19 | $17.74 | $17.92 | $17.64 | $17.78 | $15.18 | 2,849,487 |
| 2019-02-15 | $17.76 | $17.81 | $17.65 | $17.76 | $15.16 | 2,962,843 |
| 2019-02-14 | $17.77 | $17.81 | $17.64 | $17.68 | $15.09 | 2,566,060 |
| 2019-02-13 | $17.69 | $17.90 | $17.57 | $17.81 | $15.20 | 3,066,694 |
| 2019-02-12 | $17.85 | $17.90 | $17.66 | $17.73 | $15.13 | 4,229,428 |
| 2019-02-11 | $17.80 | $17.94 | $17.73 | $17.81 | $15.20 | 3,634,748 |
| 2019-02-08 | $17.55 | $17.86 | $17.52 | $17.83 | $15.22 | 5,278,094 |
| 2019-02-07 | $17.30 | $17.62 | $17.20 | $17.62 | $15.04 | 2,662,271 |
| 2019-02-06 | $17.40 | $17.47 | $17.30 | $17.38 | $14.84 | 2,880,762 |
| 2019-02-05 | $17.29 | $17.44 | $17.05 | $17.43 | $14.88 | 3,089,189 |
| 2019-02-04 | $17.12 | $17.28 | $16.91 | $17.27 | $14.74 | 4,977,914 |
| 2019-02-01 | $17.15 | $17.47 | $16.83 | $17.16 | $14.65 | 4,622,881 |
| 2019-01-31 | $17.00 | $17.22 | $16.63 | $17.01 | $14.52 | 15,062,596 |
| 2019-01-30 | $17.25 | $17.50 | $17.22 | $17.34 | $14.80 | 5,270,217 |
| 2019-01-29 | $17.05 | $17.25 | $17.01 | $17.24 | $14.72 | 3,844,056 |
| 2019-01-28 | $16.65 | $17.07 | $16.56 | $17.02 | $14.53 | 4,074,818 |
| 2019-01-25 | $16.48 | $16.70 | $16.45 | $16.70 | $14.26 | 5,037,520 |
| 2019-01-24 | $16.28 | $16.45 | $16.22 | $16.40 | $14.00 | 1,939,136 |
| 2019-01-23 | $16.47 | $16.50 | $16.21 | $16.28 | $13.90 | 4,040,527 |
| 2019-01-22 | $16.56 | $16.57 | $16.30 | $16.45 | $14.04 | 3,614,312 |
| 2019-01-18 | $16.59 | $16.63 | $16.43 | $16.55 | $14.13 | 6,615,981 |
| 2019-01-17 | $16.29 | $16.58 | $16.24 | $16.56 | $14.14 | 5,867,727 |
| 2019-01-16 | $16.14 | $16.47 | $16.06 | $16.34 | $13.95 | 4,898,966 |
| 2019-01-15 | $15.93 | $16.19 | $15.86 | $16.16 | $13.79 | 4,962,615 |
| 2019-01-14 | $15.86 | $15.96 | $15.77 | $15.88 | $13.56 | 3,047,582 |
| 2019-01-11 | $15.80 | $15.90 | $15.69 | $15.87 | $13.55 | 3,156,248 |
| 2019-01-10 | $15.66 | $15.96 | $15.61 | $15.80 | $13.49 | 3,354,893 |
| 2019-01-09 | $15.70 | $15.79 | $15.53 | $15.74 | $13.44 | 4,057,514 |
| 2019-01-08 | $15.44 | $15.75 | $15.38 | $15.66 | $13.37 | 3,840,590 |
| 2019-01-07 | $14.86 | $15.48 | $14.86 | $15.34 | $13.09 | 3,955,464 |
| 2019-01-04 | $14.62 | $14.99 | $14.59 | $14.82 | $12.65 | 2,705,392 |
| 2019-01-03 | $14.57 | $14.84 | $14.52 | $14.55 | $12.42 | 4,263,780 |
| 2019-01-02 | $14.50 | $14.67 | $14.32 | $14.58 | $12.45 | 4,422,705 |
| 2018-12-31 | $14.78 | $14.87 | $14.38 | $14.65 | $12.51 | 3,098,455 |
| 2018-12-28 | $15.15 | $15.28 | $14.80 | $15.00 | $12.56 | 3,388,728 |
| 2018-12-27 | $14.86 | $15.05 | $14.52 | $15.04 | $12.60 | 3,689,742 |
| 2018-12-26 | $14.36 | $15.04 | $14.29 | $15.02 | $12.58 | 4,230,669 |
| 2018-12-24 | $14.53 | $14.70 | $14.31 | $14.31 | $11.99 | 4,348,736 |
| 2018-12-21 | $14.78 | $15.18 | $14.66 | $14.72 | $12.33 | 6,070,236 |
| 2018-12-20 | $15.06 | $15.13 | $14.54 | $14.75 | $12.35 | 4,018,797 |
| 2018-12-19 | $15.45 | $15.50 | $14.96 | $15.04 | $12.60 | 4,194,732 |
| 2018-12-18 | $15.53 | $15.68 | $15.36 | $15.49 | $12.97 | 3,962,665 |
| 2018-12-17 | $16.44 | $16.46 | $15.41 | $15.49 | $12.97 | 5,819,369 |
| 2018-12-14 | $16.27 | $16.46 | $16.26 | $16.45 | $13.78 | 2,853,215 |
| 2018-12-13 | $16.29 | $16.52 | $16.25 | $16.35 | $13.70 | 3,354,752 |
| 2018-12-12 | $16.85 | $16.86 | $16.28 | $16.28 | $13.64 | 4,329,570 |
| 2018-12-11 | $16.86 | $16.97 | $16.73 | $16.74 | $14.02 | 4,496,417 |
| 2018-12-10 | $16.93 | $16.93 | $16.56 | $16.78 | $14.06 | 3,642,108 |
| 2018-12-07 | $16.99 | $17.11 | $16.79 | $16.93 | $14.18 | 6,396,502 |
| 2018-12-06 | $16.17 | $17.09 | $16.02 | $17.07 | $14.30 | 7,597,571 |
| 2018-12-04 | $16.56 | $16.63 | $16.20 | $16.21 | $13.58 | 7,933,002 |
| 2018-12-03 | $16.46 | $16.61 | $16.22 | $16.61 | $13.91 | 4,186,930 |
| 2018-11-30 | $15.96 | $16.38 | $15.94 | $16.35 | $13.70 | 4,602,632 |
| 2018-11-29 | $15.88 | $16.01 | $15.73 | $15.93 | $13.34 | 5,065,865 |
| 2018-11-28 | $15.65 | $15.94 | $15.56 | $15.93 | $13.34 | 3,871,918 |
| 2018-11-27 | $15.58 | $15.71 | $15.57 | $15.66 | $13.12 | 4,242,119 |
| 2018-11-26 | $15.55 | $15.58 | $15.39 | $15.58 | $13.05 | 2,815,857 |
| 2018-11-23 | $15.50 | $15.56 | $15.33 | $15.43 | $12.92 | 1,320,014 |
| 2018-11-21 | $15.43 | $15.76 | $15.37 | $15.51 | $12.99 | 2,923,333 |
| 2018-11-20 | $15.61 | $15.61 | $15.34 | $15.43 | $12.92 | 3,491,995 |
| 2018-11-19 | $15.72 | $15.94 | $15.50 | $15.54 | $13.02 | 3,141,951 |
| 2018-11-16 | $15.55 | $15.72 | $15.50 | $15.71 | $13.16 | 2,911,213 |
| 2018-11-15 | $15.73 | $15.73 | $15.36 | $15.55 | $13.02 | 3,498,490 |
| 2018-11-14 | $16.21 | $16.29 | $15.77 | $15.81 | $13.24 | 2,934,580 |
| 2018-11-13 | $16.15 | $16.23 | $15.99 | $16.15 | $13.53 | 2,463,118 |
| 2018-11-12 | $16.33 | $16.50 | $16.10 | $16.12 | $13.50 | 3,279,989 |
| 2018-11-09 | $16.28 | $16.43 | $16.19 | $16.28 | $13.64 | 1,794,976 |
| 2018-11-08 | $16.17 | $16.29 | $15.99 | $16.29 | $13.64 | 2,188,213 |
| 2018-11-07 | $16.10 | $16.22 | $15.99 | $16.21 | $13.58 | 2,480,885 |
| 2018-11-06 | $15.91 | $16.02 | $15.78 | $16.01 | $13.41 | 2,207,901 |
| 2018-11-05 | $15.67 | $15.98 | $15.65 | $15.87 | $13.29 | 3,302,154 |
| 2018-11-02 | $15.88 | $15.92 | $15.31 | $15.64 | $13.10 | 3,351,414 |
| 2018-11-01 | $16.17 | $16.22 | $15.78 | $15.86 | $13.28 | 5,157,811 |
| 2018-10-31 | $16.30 | $16.39 | $16.01 | $16.09 | $13.48 | 4,888,357 |
| 2018-10-30 | $15.97 | $16.45 | $15.95 | $16.31 | $13.66 | 5,317,561 |
| 2018-10-29 | $15.69 | $16.20 | $15.64 | $15.92 | $13.33 | 3,806,441 |
| 2018-10-26 | $15.79 | $15.94 | $15.46 | $15.56 | $13.03 | 4,918,491 |
| 2018-10-25 | $15.07 | $15.97 | $14.98 | $15.85 | $13.28 | 6,130,501 |
| 2018-10-24 | $15.02 | $15.12 | $14.90 | $14.92 | $12.50 | 3,804,327 |
| 2018-10-23 | $14.91 | $15.11 | $14.68 | $15.01 | $12.57 | 4,841,066 |
| 2018-10-22 | $15.17 | $15.34 | $14.90 | $14.91 | $12.49 | 4,599,159 |
| 2018-10-19 | $15.13 | $15.29 | $15.07 | $15.13 | $12.67 | 2,988,965 |
| 2018-10-18 | $15.20 | $15.32 | $15.07 | $15.14 | $12.68 | 3,517,475 |
| 2018-10-17 | $15.13 | $15.35 | $15.04 | $15.21 | $12.74 | 3,547,900 |
| 2018-10-16 | $15.00 | $15.21 | $14.83 | $15.14 | $12.68 | 4,072,853 |
| 2018-10-15 | $14.80 | $15.12 | $14.79 | $14.99 | $12.56 | 5,492,813 |
| 2018-10-12 | $15.12 | $15.23 | $14.78 | $14.81 | $12.41 | 5,440,005 |
| 2018-10-11 | $15.53 | $15.56 | $15.00 | $15.00 | $12.56 | 8,313,412 |
| 2018-10-10 | $15.76 | $15.85 | $15.47 | $15.48 | $12.97 | 6,271,200 |
| 2018-10-09 | $16.08 | $16.10 | $15.66 | $15.77 | $13.21 | 5,538,335 |
| 2018-10-08 | $15.92 | $16.19 | $15.92 | $16.07 | $13.46 | 6,317,462 |
| 2018-10-05 | $15.77 | $15.98 | $15.70 | $15.88 | $13.30 | 2,798,299 |
| 2018-10-04 | $15.77 | $15.80 | $15.53 | $15.74 | $13.18 | 2,806,149 |
| 2018-10-03 | $16.18 | $16.25 | $15.75 | $15.84 | $13.27 | 3,386,726 |
| 2018-10-02 | $16.37 | $16.47 | $16.13 | $16.18 | $13.55 | 2,674,970 |
| 2018-10-01 | $16.52 | $16.58 | $16.31 | $16.32 | $13.67 | 3,063,793 |
| 2018-09-28 | $16.46 | $16.77 | $16.40 | $16.74 | $13.79 | 3,548,501 |
| 2018-09-27 | $16.45 | $16.60 | $16.41 | $16.44 | $13.54 | 2,065,373 |
| 2018-09-26 | $16.62 | $16.71 | $16.41 | $16.42 | $13.52 | 2,438,344 |
| 2018-09-25 | $16.48 | $16.72 | $16.44 | $16.59 | $13.66 | 2,514,280 |
| 2018-09-24 | $16.83 | $16.87 | $16.36 | $16.44 | $13.54 | 2,085,285 |
| 2018-09-21 | $16.83 | $16.99 | $16.81 | $16.83 | $13.86 | 3,990,725 |
| 2018-09-20 | $16.67 | $16.82 | $16.47 | $16.80 | $13.83 | 2,375,743 |
| 2018-09-19 | $16.95 | $17.02 | $16.56 | $16.63 | $13.69 | 2,508,049 |
| 2018-09-18 | $16.99 | $17.11 | $16.84 | $16.98 | $13.98 | 2,750,766 |
| 2018-09-17 | $16.69 | $16.98 | $16.61 | $16.97 | $13.97 | 2,941,132 |
| 2018-09-14 | $17.02 | $17.06 | $16.56 | $16.69 | $13.74 | 2,526,797 |
| 2018-09-13 | $17.18 | $17.18 | $17.02 | $17.09 | $14.07 | 3,270,719 |
| 2018-09-12 | $17.24 | $17.29 | $17.06 | $17.08 | $14.07 | 3,194,996 |
| 2018-09-11 | $17.32 | $17.40 | $17.16 | $17.23 | $14.19 | 2,926,720 |
| 2018-09-10 | $17.59 | $17.66 | $17.33 | $17.39 | $14.32 | 2,611,116 |
| 2018-09-07 | $17.38 | $17.49 | $17.32 | $17.47 | $14.39 | 3,905,219 |
| 2018-09-06 | $17.26 | $17.57 | $17.24 | $17.48 | $14.39 | 3,938,698 |
| 2018-09-05 | $16.88 | $17.25 | $16.78 | $17.22 | $14.18 | 7,527,730 |
| 2018-09-04 | $17.11 | $17.34 | $16.90 | $16.96 | $13.97 | 2,499,698 |
| 2018-08-31 | $17.03 | $17.17 | $16.94 | $17.11 | $14.09 | 2,464,478 |
| 2018-08-30 | $17.25 | $17.27 | $16.99 | $17.02 | $14.02 | 2,103,082 |
| 2018-08-29 | $17.26 | $17.27 | $17.13 | $17.21 | $14.17 | 1,666,878 |
| 2018-08-28 | $17.09 | $17.28 | $16.95 | $17.27 | $14.22 | 3,073,123 |
| 2018-08-27 | $17.07 | $17.17 | $16.91 | $17.00 | $14.00 | 2,091,727 |
| 2018-08-24 | $17.00 | $17.15 | $16.95 | $17.13 | $14.11 | 1,464,253 |
| 2018-08-23 | $17.01 | $17.06 | $16.93 | $17.04 | $14.03 | 1,826,234 |
| 2018-08-22 | $17.08 | $17.12 | $16.92 | $17.01 | $14.01 | 2,210,925 |
| 2018-08-21 | $17.24 | $17.27 | $16.95 | $17.06 | $14.05 | 2,641,558 |
| 2018-08-20 | $17.05 | $17.54 | $17.01 | $17.24 | $14.20 | 4,293,773 |
| 2018-08-17 | $16.79 | $17.01 | $16.76 | $16.99 | $13.99 | 3,023,688 |
| 2018-08-16 | $16.71 | $16.87 | $16.64 | $16.80 | $13.83 | 3,478,876 |
| 2018-08-15 | $16.38 | $16.75 | $16.35 | $16.69 | $13.74 | 3,894,492 |
| 2018-08-14 | $16.18 | $16.44 | $16.15 | $16.40 | $13.51 | 3,030,744 |
| 2018-08-13 | $16.27 | $16.33 | $16.01 | $16.11 | $13.27 | 2,371,863 |
| 2018-08-10 | $16.39 | $16.46 | $16.19 | $16.27 | $13.40 | 4,047,918 |
| 2018-08-09 | $16.47 | $16.55 | $16.31 | $16.44 | $13.54 | 3,673,078 |
| 2018-08-08 | $16.49 | $16.52 | $16.35 | $16.48 | $13.57 | 3,120,555 |
| 2018-08-07 | $16.70 | $16.72 | $16.34 | $16.46 | $13.55 | 4,071,467 |
| 2018-08-06 | $17.09 | $17.16 | $16.70 | $16.76 | $13.80 | 5,007,290 |
| 2018-08-03 | $16.78 | $17.14 | $16.76 | $17.09 | $14.07 | 2,382,860 |
| 2018-08-02 | $16.64 | $16.83 | $16.59 | $16.73 | $13.78 | 2,754,449 |
| 2018-08-01 | $16.64 | $16.72 | $16.38 | $16.66 | $13.72 | 4,035,305 |
| 2018-07-31 | $16.41 | $16.77 | $16.25 | $16.69 | $13.74 | 5,411,233 |
| 2018-07-30 | $16.05 | $16.35 | $15.97 | $16.33 | $13.45 | 3,435,489 |
| 2018-07-27 | $16.68 | $16.69 | $15.95 | $16.02 | $13.19 | 4,496,222 |
| 2018-07-26 | $16.97 | $17.34 | $16.61 | $16.67 | $13.73 | 6,420,533 |
| 2018-07-25 | $16.72 | $16.81 | $16.56 | $16.70 | $13.75 | 3,804,737 |
| 2018-07-24 | $16.81 | $16.90 | $16.66 | $16.67 | $13.73 | 3,264,402 |
| 2018-07-23 | $16.64 | $16.83 | $16.52 | $16.81 | $13.84 | 2,291,075 |
| 2018-07-20 | $16.75 | $16.78 | $16.56 | $16.65 | $13.71 | 3,045,122 |
| 2018-07-19 | $16.51 | $16.89 | $16.33 | $16.84 | $13.87 | 2,558,306 |
| 2018-07-18 | $16.58 | $16.62 | $16.36 | $16.58 | $13.65 | 3,377,168 |
| 2018-07-17 | $16.56 | $16.88 | $16.56 | $16.61 | $13.68 | 4,523,404 |
| 2018-07-16 | $16.47 | $16.60 | $16.25 | $16.50 | $13.59 | 2,325,182 |
| 2018-07-13 | $16.61 | $16.73 | $16.50 | $16.54 | $13.62 | 2,347,364 |
| 2018-07-12 | $16.45 | $16.57 | $16.31 | $16.54 | $13.62 | 3,765,617 |
| 2018-07-11 | $16.66 | $16.79 | $16.42 | $16.43 | $13.53 | 3,177,287 |
| 2018-07-10 | $16.80 | $16.91 | $16.56 | $16.72 | $13.77 | 3,056,171 |
| 2018-07-09 | $16.92 | $16.95 | $16.67 | $16.77 | $13.81 | 3,455,115 |
| 2018-07-06 | $16.92 | $17.03 | $16.82 | $16.91 | $13.93 | 2,785,801 |
| 2018-07-05 | $16.65 | $16.86 | $16.49 | $16.84 | $13.87 | 3,780,600 |
| 2018-07-03 | $16.26 | $16.79 | $16.23 | $16.66 | $13.72 | 2,956,479 |
| 2018-07-02 | $16.70 | $16.81 | $16.15 | $16.32 | $13.44 | 4,543,231 |
| 2018-06-29 | $17.01 | $17.12 | $16.91 | $16.99 | $13.76 | 5,025,140 |
| 2018-06-28 | $17.13 | $17.18 | $16.92 | $17.07 | $13.82 | 3,908,059 |
| 2018-06-27 | $17.45 | $17.51 | $17.11 | $17.15 | $13.88 | 4,720,310 |
| 2018-06-26 | $17.57 | $17.68 | $17.42 | $17.45 | $14.13 | 3,287,859 |
| 2018-06-25 | $17.83 | $17.93 | $17.43 | $17.56 | $14.22 | 5,745,881 |
| 2018-06-22 | $17.37 | $17.96 | $17.19 | $17.90 | $14.49 | 9,464,859 |
| 2018-06-21 | $16.94 | $17.43 | $16.76 | $17.40 | $14.09 | 7,962,967 |
| 2018-06-20 | $16.45 | $16.92 | $16.45 | $16.91 | $13.69 | 4,167,633 |
| 2018-06-19 | $16.23 | $16.52 | $16.23 | $16.46 | $13.33 | 4,281,404 |
| 2018-06-18 | $16.48 | $16.64 | $16.18 | $16.36 | $13.25 | 3,372,206 |
| 2018-06-15 | $16.75 | $16.80 | $16.44 | $16.49 | $13.35 | 7,405,457 |
| 2018-06-14 | $16.38 | $16.59 | $16.34 | $16.53 | $13.38 | 4,590,076 |
| 2018-06-13 | $16.76 | $16.82 | $16.27 | $16.30 | $13.20 | 3,802,879 |
| 2018-06-12 | $16.48 | $16.84 | $16.42 | $16.73 | $13.54 | 3,949,881 |
| 2018-06-11 | $16.40 | $16.56 | $16.33 | $16.50 | $13.36 | 3,434,694 |
| 2018-06-08 | $16.28 | $16.43 | $15.79 | $16.38 | $13.26 | 3,805,965 |
| 2018-06-07 | $16.22 | $16.45 | $16.13 | $16.28 | $13.18 | 4,687,662 |
| 2018-06-06 | $15.94 | $16.23 | $15.91 | $16.21 | $13.12 | 4,845,915 |
| 2018-06-05 | $15.75 | $16.10 | $15.75 | $15.96 | $12.92 | 5,591,912 |
| 2018-06-04 | $15.47 | $15.73 | $15.36 | $15.71 | $12.72 | 4,945,270 |
| 2018-06-01 | $15.45 | $15.59 | $15.31 | $15.39 | $12.46 | 3,092,334 |
| 2018-05-31 | $15.35 | $15.47 | $15.18 | $15.46 | $12.52 | 6,266,968 |
| 2018-05-30 | $15.11 | $15.47 | $14.89 | $15.39 | $12.46 | 3,312,269 |
| 2018-05-29 | $14.91 | $15.20 | $14.85 | $15.12 | $12.24 | 3,131,645 |
| 2018-05-25 | $15.04 | $15.10 | $14.88 | $14.99 | $12.14 | 2,213,304 |
| 2018-05-24 | $15.16 | $15.24 | $14.87 | $14.97 | $12.12 | 2,834,357 |
| 2018-05-23 | $15.10 | $15.24 | $14.99 | $15.16 | $12.27 | 4,399,324 |
| 2018-05-22 | $14.63 | $15.16 | $14.62 | $15.10 | $12.22 | 8,446,798 |
| 2018-05-21 | $14.15 | $14.69 | $13.96 | $14.64 | $11.85 | 5,168,677 |
| 2018-05-18 | $13.99 | $14.14 | $13.95 | $14.05 | $11.37 | 6,071,883 |
| 2018-05-17 | $14.01 | $14.22 | $13.94 | $14.00 | $11.33 | 2,559,822 |
| 2018-05-16 | $14.06 | $14.20 | $13.96 | $14.00 | $11.33 | 2,579,808 |
| 2018-05-15 | $14.17 | $14.21 | $13.86 | $13.98 | $11.32 | 4,946,674 |
| 2018-05-14 | $14.43 | $14.53 | $14.23 | $14.28 | $11.56 | 2,841,738 |
| 2018-05-11 | $14.59 | $14.73 | $14.42 | $14.43 | $11.68 | 3,208,478 |
| 2018-05-10 | $14.57 | $14.67 | $14.47 | $14.56 | $11.79 | 2,594,776 |
| 2018-05-09 | $14.44 | $14.59 | $14.40 | $14.47 | $11.71 | 2,924,357 |
| 2018-05-08 | $14.59 | $14.69 | $14.37 | $14.45 | $11.70 | 3,002,232 |
| 2018-05-07 | $14.73 | $14.73 | $14.51 | $14.63 | $11.84 | 3,612,263 |
| 2018-05-04 | $14.34 | $14.72 | $14.34 | $14.67 | $11.88 | 3,146,907 |
| 2018-05-03 | $14.40 | $14.49 | $14.32 | $14.36 | $11.63 | 3,012,831 |
| 2018-05-02 | $14.61 | $14.65 | $14.39 | $14.43 | $11.68 | 4,577,356 |
| 2018-05-01 | $14.52 | $14.82 | $14.50 | $14.78 | $11.97 | 4,663,048 |
| 2018-04-30 | $14.68 | $14.77 | $14.42 | $14.51 | $11.75 | 5,151,352 |
| 2018-04-27 | $14.06 | $14.78 | $14.04 | $14.69 | $11.89 | 5,252,765 |
| 2018-04-26 | $13.54 | $14.17 | $13.44 | $14.07 | $11.39 | 7,362,686 |
| 2018-04-25 | $13.29 | $13.41 | $13.16 | $13.24 | $10.72 | 3,896,832 |
| 2018-04-24 | $13.38 | $13.45 | $13.22 | $13.31 | $10.78 | 3,560,681 |
| 2018-04-23 | $13.33 | $13.50 | $13.25 | $13.36 | $10.82 | 3,090,106 |
| 2018-04-20 | $13.66 | $13.83 | $13.31 | $13.33 | $10.79 | 4,158,594 |
| 2018-04-19 | $13.92 | $13.98 | $13.52 | $13.60 | $11.01 | 5,129,746 |
| 2018-04-18 | $14.05 | $14.13 | $13.93 | $13.95 | $11.29 | 3,183,927 |
| 2018-04-17 | $14.01 | $14.20 | $13.91 | $14.02 | $11.35 | 6,505,598 |
| 2018-04-16 | $14.03 | $14.14 | $13.90 | $13.95 | $11.29 | 5,842,982 |
| 2018-04-13 | $14.01 | $14.06 | $13.83 | $13.99 | $11.33 | 3,294,255 |
| 2018-04-12 | $14.35 | $14.35 | $13.85 | $14.01 | $11.34 | 3,836,981 |
| 2018-04-11 | $14.32 | $14.49 | $14.23 | $14.33 | $11.60 | 2,910,134 |
| 2018-04-10 | $14.33 | $14.47 | $14.18 | $14.31 | $11.59 | 3,751,308 |
| 2018-04-09 | $14.37 | $14.44 | $14.19 | $14.27 | $11.55 | 2,153,350 |
| 2018-04-06 | $14.60 | $14.73 | $14.26 | $14.33 | $11.60 | 3,701,511 |
| 2018-04-05 | $14.56 | $14.68 | $14.45 | $14.66 | $11.87 | 3,574,197 |
| 2018-04-04 | $14.21 | $14.69 | $14.16 | $14.57 | $11.80 | 4,807,778 |
| 2018-04-03 | $14.09 | $14.38 | $13.94 | $14.27 | $11.55 | 3,400,972 |
| 2018-04-02 | $14.15 | $14.27 | $13.94 | $13.99 | $11.33 | 4,092,680 |
| 2018-03-29 | $14.58 | $14.61 | $14.25 | $14.40 | $11.43 | 7,603,789 |
| 2018-03-28 | $14.20 | $14.68 | $14.08 | $14.53 | $11.53 | 4,482,961 |
| 2018-03-27 | $13.97 | $14.31 | $13.69 | $14.13 | $11.22 | 5,400,972 |
| 2018-03-26 | $14.10 | $14.21 | $13.91 | $14.19 | $11.26 | 2,703,330 |
| 2018-03-23 | $14.25 | $14.36 | $13.97 | $14.01 | $11.12 | 3,717,559 |
| 2018-03-22 | $14.07 | $14.46 | $14.05 | $14.20 | $11.27 | 4,665,153 |
| 2018-03-21 | $14.14 | $14.24 | $13.97 | $14.14 | $11.22 | 4,027,172 |
| 2018-03-20 | $14.26 | $14.44 | $14.04 | $14.17 | $11.25 | 4,054,670 |
| 2018-03-19 | $14.46 | $14.48 | $14.10 | $14.25 | $11.31 | 4,695,908 |
| 2018-03-16 | $14.45 | $14.57 | $14.28 | $14.54 | $11.54 | 6,364,315 |
| 2018-03-15 | $14.59 | $14.63 | $14.28 | $14.44 | $11.46 | 3,734,281 |
| 2018-03-14 | $14.70 | $14.81 | $14.48 | $14.59 | $11.58 | 4,344,667 |
| 2018-03-13 | $14.76 | $14.89 | $14.60 | $14.68 | $11.65 | 4,592,012 |
| 2018-03-12 | $14.43 | $14.74 | $14.41 | $14.69 | $11.66 | 6,203,538 |
| 2018-03-09 | $15.10 | $15.12 | $14.30 | $14.48 | $11.49 | 7,359,021 |
| 2018-03-08 | $15.16 | $15.26 | $15.07 | $15.14 | $12.02 | 3,138,387 |
| 2018-03-07 | $14.95 | $15.24 | $14.92 | $15.21 | $12.07 | 4,502,234 |
| 2018-03-06 | $15.14 | $15.20 | $14.92 | $14.96 | $11.87 | 6,051,322 |
| 2018-03-05 | $15.04 | $15.37 | $15.00 | $15.14 | $12.02 | 6,681,382 |
| 2018-03-02 | $15.19 | $15.32 | $14.97 | $15.29 | $12.14 | 3,438,194 |
| 2018-03-01 | $14.88 | $15.42 | $14.82 | $15.16 | $12.03 | 3,904,719 |
| 2018-02-28 | $14.94 | $15.13 | $14.90 | $14.96 | $11.87 | 7,688,964 |
| 2018-02-27 | $15.53 | $15.62 | $14.84 | $14.85 | $11.79 | 4,814,073 |
| 2018-02-26 | $15.40 | $15.56 | $15.22 | $15.49 | $12.29 | 4,747,222 |
| 2018-02-23 | $15.06 | $15.27 | $14.86 | $15.26 | $12.11 | 3,610,898 |
| 2018-02-22 | $14.67 | $15.24 | $14.63 | $14.99 | $11.90 | 4,541,225 |
| 2018-02-21 | $15.25 | $15.29 | $14.67 | $14.68 | $11.65 | 4,513,954 |
| 2018-02-20 | $15.23 | $15.59 | $15.21 | $15.25 | $12.10 | 7,192,850 |
| 2018-02-16 | $14.62 | $15.23 | $14.62 | $15.20 | $12.06 | 7,702,852 |
| 2018-02-15 | $14.65 | $14.99 | $14.47 | $14.67 | $11.64 | 9,580,781 |
| 2018-02-14 | $14.20 | $14.40 | $13.99 | $14.26 | $11.32 | 5,105,431 |
| 2018-02-13 | $14.32 | $14.48 | $14.09 | $14.34 | $11.38 | 4,140,356 |
| 2018-02-12 | $14.22 | $14.40 | $13.90 | $14.32 | $11.37 | 7,084,106 |
| 2018-02-09 | $14.11 | $14.24 | $13.70 | $14.18 | $11.25 | 11,241,158 |
| 2018-02-08 | $14.41 | $14.52 | $14.00 | $14.01 | $11.12 | 7,050,457 |
| 2018-02-07 | $14.67 | $14.94 | $14.51 | $14.52 | $11.52 | 5,329,633 |
| 2018-02-06 | $14.57 | $14.79 | $14.33 | $14.67 | $11.64 | 7,505,979 |
| 2018-02-05 | $14.77 | $15.31 | $14.62 | $14.66 | $11.64 | 8,332,084 |
| 2018-02-02 | $15.25 | $15.25 | $14.71 | $14.87 | $11.80 | 11,156,525 |
| 2018-02-01 | $15.90 | $15.95 | $15.28 | $15.36 | $12.19 | 6,852,517 |
| 2018-01-31 | $15.62 | $15.93 | $15.56 | $15.91 | $12.63 | 17,749,552 |
| 2018-01-30 | $15.90 | $15.99 | $15.57 | $15.60 | $12.38 | 5,430,725 |
| 2018-01-29 | $15.98 | $15.99 | $15.46 | $15.93 | $12.64 | 6,926,481 |
| 2018-01-26 | $16.23 | $16.28 | $15.85 | $15.99 | $12.69 | 12,419,440 |
| 2018-01-25 | $16.33 | $16.41 | $16.06 | $16.19 | $12.85 | 4,042,229 |
| 2018-01-24 | $16.56 | $16.67 | $16.26 | $16.33 | $12.96 | 5,034,905 |
| 2018-01-23 | $16.65 | $16.74 | $16.52 | $16.60 | $13.18 | 3,227,593 |
| 2018-01-22 | $16.40 | $16.63 | $16.40 | $16.58 | $13.16 | 6,272,279 |
| 2018-01-19 | $16.43 | $16.53 | $16.35 | $16.41 | $13.02 | 4,734,489 |
| 2018-01-18 | $16.57 | $16.57 | $16.41 | $16.47 | $13.07 | 3,034,851 |
| 2018-01-17 | $16.61 | $16.67 | $16.45 | $16.60 | $13.18 | 5,918,623 |
| 2018-01-16 | $16.85 | $16.97 | $16.55 | $16.55 | $13.14 | 3,716,299 |
| 2018-01-12 | $16.98 | $17.04 | $16.68 | $16.76 | $13.30 | 5,446,619 |
| 2018-01-11 | $17.20 | $17.25 | $16.98 | $17.01 | $13.50 | 2,620,720 |
| 2018-01-10 | $17.11 | $17.18 | $16.93 | $17.13 | $13.60 | 3,048,937 |
| 2018-01-09 | $17.74 | $17.80 | $17.19 | $17.22 | $13.67 | 5,299,305 |
| 2018-01-08 | $17.73 | $17.86 | $17.58 | $17.80 | $14.13 | 3,342,993 |
| 2018-01-05 | $17.74 | $17.79 | $17.57 | $17.70 | $14.05 | 2,720,281 |
| 2018-01-04 | $17.97 | $18.00 | $17.61 | $17.68 | $14.03 | 5,996,171 |
| 2018-01-03 | $18.10 | $18.19 | $17.86 | $18.00 | $14.29 | 6,536,510 |
| 2018-01-02 | $18.24 | $18.37 | $18.09 | $18.12 | $14.38 | 3,627,736 |
| 2017-12-29 | $18.09 | $18.23 | $18.03 | $18.15 | $14.41 | 2,291,219 |
| 2017-12-28 | $18.25 | $18.42 | $18.12 | $18.37 | $14.36 | 3,125,189 |
| 2017-12-27 | $18.29 | $18.36 | $18.21 | $18.25 | $14.27 | 2,412,337 |
| 2017-12-26 | $18.07 | $18.37 | $17.96 | $18.25 | $14.27 | 1,749,906 |
| 2017-12-22 | $17.94 | $18.14 | $17.83 | $18.02 | $14.09 | 2,668,828 |
| 2017-12-21 | $18.05 | $18.13 | $17.91 | $17.95 | $14.03 | 3,434,170 |
| 2017-12-20 | $18.30 | $18.51 | $18.02 | $18.03 | $14.09 | 2,952,794 |
| 2017-12-19 | $18.85 | $18.85 | $18.29 | $18.31 | $14.31 | 3,970,996 |
| 2017-12-18 | $18.47 | $18.86 | $18.45 | $18.85 | $14.73 | 4,002,764 |
| 2017-12-15 | $18.43 | $18.64 | $18.37 | $18.47 | $14.44 | 6,848,708 |
| 2017-12-14 | $18.47 | $18.52 | $18.26 | $18.36 | $14.35 | 3,234,371 |
| 2017-12-13 | $18.46 | $18.71 | $18.34 | $18.41 | $14.39 | 3,663,865 |
| 2017-12-12 | $18.24 | $18.57 | $18.16 | $18.41 | $14.39 | 4,651,196 |
| 2017-12-11 | $18.27 | $18.46 | $18.06 | $18.11 | $14.16 | 2,052,541 |
| 2017-12-08 | $18.24 | $18.34 | $18.10 | $18.29 | $14.30 | 2,127,954 |
| 2017-12-07 | $18.01 | $18.27 | $17.93 | $18.16 | $14.19 | 3,682,267 |
| 2017-12-06 | $18.62 | $18.64 | $17.90 | $18.04 | $14.10 | 3,886,671 |
| 2017-12-05 | $19.11 | $19.11 | $18.46 | $18.48 | $14.45 | 4,564,220 |
| 2017-12-04 | $18.54 | $19.38 | $18.51 | $19.09 | $14.92 | 7,432,300 |
| 2017-12-01 | $18.56 | $18.57 | $18.27 | $18.50 | $14.46 | 3,902,080 |
| 2017-11-30 | $18.50 | $18.77 | $18.42 | $18.52 | $14.48 | 4,771,835 |
| 2017-11-29 | $18.24 | $18.60 | $18.24 | $18.47 | $14.44 | 4,021,232 |
| 2017-11-28 | $18.00 | $18.32 | $17.96 | $18.30 | $14.30 | 5,732,559 |
| 2017-11-27 | $18.58 | $18.64 | $18.11 | $18.19 | $14.22 | 7,503,136 |
| 2017-11-24 | $18.82 | $18.87 | $18.70 | $18.80 | $14.70 | 1,305,410 |
| 2017-11-22 | $18.71 | $19.00 | $18.67 | $18.78 | $14.68 | 4,783,557 |
| 2017-11-21 | $19.01 | $19.01 | $18.67 | $18.74 | $14.65 | 7,359,903 |
| 2017-11-20 | $19.36 | $19.37 | $18.94 | $18.99 | $14.84 | 2,786,538 |
| 2017-11-17 | $19.31 | $19.53 | $19.29 | $19.35 | $15.13 | 4,277,986 |
| 2017-11-16 | $19.02 | $19.38 | $18.94 | $19.30 | $15.09 | 2,534,375 |
| 2017-11-15 | $18.89 | $19.22 | $18.80 | $19.10 | $14.93 | 2,145,311 |
| 2017-11-14 | $18.96 | $19.15 | $18.65 | $18.92 | $14.79 | 2,846,584 |
| 2017-11-13 | $19.19 | $19.47 | $18.86 | $18.95 | $14.81 | 2,399,673 |
| 2017-11-10 | $18.96 | $19.28 | $18.96 | $19.15 | $14.97 | 3,424,103 |
| 2017-11-09 | $18.84 | $19.36 | $18.81 | $19.07 | $14.91 | 4,624,566 |
| 2017-11-08 | $18.78 | $19.29 | $18.78 | $18.93 | $14.80 | 3,297,597 |
| 2017-11-07 | $18.66 | $19.07 | $18.64 | $18.82 | $14.71 | 4,655,123 |
| 2017-11-06 | $18.36 | $18.87 | $18.35 | $18.62 | $14.55 | 3,171,397 |
| 2017-11-03 | $18.85 | $18.98 | $18.51 | $18.57 | $14.52 | 4,446,273 |
| 2017-11-02 | $18.69 | $19.11 | $18.63 | $18.96 | $14.82 | 4,932,108 |
| 2017-11-01 | $18.22 | $18.73 | $18.12 | $18.55 | $14.50 | 4,467,760 |
| 2017-10-31 | $18.43 | $18.43 | $17.76 | $18.16 | $14.19 | 5,896,729 |
| 2017-10-30 | $18.34 | $18.48 | $18.21 | $18.43 | $14.41 | 3,407,519 |
| 2017-10-27 | $18.16 | $18.36 | $17.76 | $18.36 | $14.35 | 4,531,697 |
| 2017-10-26 | $18.50 | $18.75 | $17.78 | $18.33 | $14.33 | 7,425,111 |
| 2017-10-25 | $18.66 | $18.76 | $18.14 | $18.48 | $14.45 | 4,331,545 |
| 2017-10-24 | $18.83 | $18.93 | $18.54 | $18.73 | $14.64 | 3,159,064 |
| 2017-10-23 | $18.75 | $19.01 | $18.65 | $18.87 | $14.75 | 2,071,384 |
| 2017-10-20 | $19.07 | $19.10 | $18.70 | $18.77 | $14.67 | 3,045,972 |
| 2017-10-19 | $19.19 | $19.38 | $19.00 | $19.07 | $14.91 | 2,626,827 |
| 2017-10-18 | $19.26 | $19.51 | $19.06 | $19.18 | $14.99 | 1,760,708 |
| 2017-10-17 | $19.25 | $19.34 | $19.16 | $19.26 | $15.05 | 3,285,594 |
| 2017-10-16 | $19.42 | $19.55 | $19.19 | $19.26 | $15.05 | 2,204,459 |
| 2017-10-13 | $19.42 | $19.79 | $19.28 | $19.46 | $15.21 | 2,650,603 |
| 2017-10-12 | $19.41 | $19.56 | $19.22 | $19.28 | $15.07 | 3,380,545 |
| 2017-10-11 | $19.49 | $19.60 | $19.39 | $19.42 | $15.18 | 2,087,448 |
| 2017-10-10 | $19.24 | $19.56 | $19.21 | $19.46 | $15.21 | 2,728,854 |
| 2017-10-09 | $19.12 | $19.30 | $19.07 | $19.16 | $14.98 | 2,172,068 |
| 2017-10-06 | $19.19 | $19.22 | $18.97 | $19.11 | $14.94 | 3,057,794 |
| 2017-10-05 | $19.28 | $19.62 | $19.21 | $19.29 | $15.08 | 3,211,328 |
| 2017-10-04 | $19.11 | $19.22 | $18.96 | $19.22 | $15.02 | 4,339,342 |
| 2017-10-03 | $19.09 | $19.19 | $18.85 | $19.11 | $14.94 | 2,453,843 |
| 2017-10-02 | $19.55 | $19.59 | $19.20 | $19.36 | $14.92 | 2,741,384 |
| 2017-09-29 | $19.50 | $19.68 | $19.41 | $19.55 | $15.07 | 2,842,489 |
| 2017-09-28 | $19.44 | $19.52 | $19.26 | $19.48 | $15.01 | 3,267,831 |
| 2017-09-27 | $20.05 | $20.13 | $19.28 | $19.41 | $14.96 | 3,779,481 |
| 2017-09-26 | $19.89 | $20.26 | $19.67 | $20.16 | $15.54 | 4,863,990 |
| 2017-09-25 | $19.28 | $19.71 | $19.25 | $19.58 | $15.09 | 2,692,091 |
| 2017-09-22 | $19.26 | $19.43 | $19.13 | $19.18 | $14.78 | 2,558,078 |
| 2017-09-21 | $19.46 | $19.69 | $19.17 | $19.26 | $14.84 | 2,747,183 |
| 2017-09-20 | $19.68 | $19.79 | $19.39 | $19.49 | $15.02 | 3,247,400 |
| 2017-09-19 | $19.89 | $19.93 | $19.53 | $19.67 | $15.16 | 4,015,764 |
| 2017-09-18 | $20.50 | $20.53 | $19.92 | $20.03 | $15.44 | 3,392,292 |
| 2017-09-15 | $20.56 | $20.63 | $20.27 | $20.55 | $15.84 | 6,319,785 |
| 2017-09-14 | $19.91 | $20.51 | $19.83 | $20.50 | $15.80 | 4,360,849 |
| 2017-09-13 | $20.04 | $20.14 | $19.71 | $19.86 | $15.31 | 3,753,049 |
| 2017-09-12 | $20.30 | $20.60 | $19.89 | $20.01 | $15.42 | 5,820,025 |
| 2017-09-11 | $20.23 | $20.43 | $20.18 | $20.30 | $15.65 | 3,408,383 |
| 2017-09-08 | $20.47 | $20.50 | $20.14 | $20.17 | $15.55 | 3,815,444 |
| 2017-09-07 | $20.24 | $20.61 | $20.04 | $20.58 | $15.86 | 5,589,264 |
| 2017-09-06 | $19.87 | $20.25 | $19.79 | $20.19 | $15.56 | 4,455,775 |
| 2017-09-05 | $19.85 | $20.11 | $19.60 | $19.80 | $15.26 | 4,491,642 |
| 2017-09-01 | $19.63 | $19.96 | $19.53 | $19.81 | $15.27 | 2,410,909 |
| 2017-08-31 | $19.53 | $19.77 | $19.42 | $19.62 | $15.12 | 3,449,847 |
| 2017-08-30 | $19.25 | $19.46 | $19.00 | $19.44 | $14.98 | 2,769,189 |
| 2017-08-29 | $19.40 | $19.52 | $19.09 | $19.29 | $14.87 | 3,053,348 |
| 2017-08-28 | $19.75 | $19.94 | $19.34 | $19.39 | $14.95 | 2,117,837 |
| 2017-08-25 | $19.67 | $19.97 | $19.51 | $19.85 | $15.30 | 1,865,503 |
| 2017-08-24 | $19.94 | $20.31 | $19.52 | $19.60 | $15.11 | 3,691,500 |
| 2017-08-23 | $19.52 | $19.90 | $19.47 | $19.79 | $15.25 | 1,905,425 |
| 2017-08-22 | $19.74 | $19.88 | $19.53 | $19.54 | $15.06 | 2,371,455 |
| 2017-08-21 | $19.38 | $19.75 | $19.30 | $19.71 | $15.19 | 2,656,556 |
| 2017-08-18 | $19.39 | $19.42 | $19.14 | $19.34 | $14.91 | 3,338,475 |
| 2017-08-17 | $19.65 | $19.81 | $19.47 | $19.53 | $15.05 | 2,719,803 |
| 2017-08-16 | $19.80 | $20.08 | $19.64 | $19.68 | $15.17 | 2,730,750 |
| 2017-08-15 | $19.91 | $19.98 | $19.50 | $19.67 | $15.16 | 2,870,173 |
| 2017-08-14 | $19.81 | $20.22 | $19.67 | $20.09 | $15.48 | 2,651,230 |
| 2017-08-11 | $20.25 | $20.36 | $19.90 | $19.99 | $15.41 | 3,203,756 |
| 2017-08-10 | $20.46 | $20.59 | $20.43 | $20.46 | $15.77 | 4,452,263 |
| 2017-08-09 | $20.40 | $20.78 | $20.30 | $20.50 | $15.80 | 4,000,518 |
| 2017-08-08 | $20.36 | $20.58 | $20.21 | $20.47 | $15.78 | 3,657,702 |
| 2017-08-07 | $20.28 | $20.55 | $20.11 | $20.46 | $15.77 | 2,282,609 |
| 2017-08-04 | $19.94 | $20.43 | $19.92 | $20.32 | $15.66 | 4,771,097 |
| 2017-08-03 | $20.05 | $20.35 | $19.89 | $19.93 | $15.36 | 3,452,307 |
| 2017-08-02 | $20.55 | $20.57 | $20.00 | $20.04 | $15.45 | 5,372,488 |
| 2017-08-01 | $20.30 | $20.68 | $20.07 | $20.61 | $15.89 | 3,875,672 |
| 2017-07-31 | $20.41 | $20.46 | $19.83 | $20.18 | $15.55 | 11,730,778 |
| 2017-07-28 | $21.08 | $21.24 | $20.33 | $20.41 | $15.73 | 6,640,038 |
| 2017-07-27 | $20.10 | $21.15 | $19.83 | $21.02 | $16.20 | 9,698,460 |
| 2017-07-26 | $19.66 | $19.89 | $19.47 | $19.74 | $15.21 | 5,164,421 |
| 2017-07-25 | $18.98 | $19.73 | $18.80 | $19.67 | $15.16 | 6,560,096 |
| 2017-07-24 | $18.87 | $19.12 | $18.70 | $18.92 | $14.58 | 4,220,734 |
| 2017-07-21 | $19.02 | $19.15 | $18.71 | $18.89 | $14.56 | 2,804,188 |
| 2017-07-20 | $19.11 | $19.24 | $18.97 | $19.04 | $14.68 | 2,753,828 |
| 2017-07-19 | $19.06 | $19.11 | $18.95 | $19.07 | $14.70 | 3,320,994 |
| 2017-07-18 | $18.92 | $19.05 | $18.68 | $19.04 | $14.68 | 4,676,721 |
| 2017-07-17 | $18.90 | $19.10 | $18.83 | $18.93 | $14.59 | 3,670,824 |
| 2017-07-14 | $18.86 | $19.12 | $18.78 | $18.95 | $14.61 | 4,256,090 |
| 2017-07-13 | $18.44 | $18.80 | $18.39 | $18.73 | $14.44 | 4,264,154 |
| 2017-07-12 | $18.48 | $18.78 | $18.23 | $18.37 | $14.16 | 5,883,837 |
| 2017-07-11 | $18.23 | $18.41 | $17.95 | $18.31 | $14.11 | 4,796,362 |
| 2017-07-10 | $18.57 | $18.61 | $18.20 | $18.23 | $14.05 | 6,175,322 |
| 2017-07-07 | $18.02 | $18.50 | $17.88 | $18.43 | $14.21 | 6,675,676 |
| 2017-07-06 | $17.76 | $18.17 | $17.60 | $17.96 | $13.84 | 7,230,050 |
| 2017-07-05 | $18.87 | $19.00 | $17.76 | $17.85 | $13.76 | 6,379,316 |
| 2017-07-03 | $18.18 | $19.04 | $18.12 | $19.00 | $14.64 | 3,486,292 |
| 2017-06-30 | $18.84 | $18.99 | $18.06 | $18.35 | $13.95 | 6,894,213 |
| 2017-06-29 | $18.74 | $19.18 | $18.70 | $18.76 | $14.26 | 5,169,794 |
| 2017-06-28 | $18.75 | $19.08 | $18.71 | $18.80 | $14.29 | 5,533,151 |
| 2017-06-27 | $18.45 | $18.79 | $18.35 | $18.69 | $14.20 | 6,294,605 |
| 2017-06-26 | $18.03 | $18.93 | $18.00 | $18.47 | $14.04 | 6,904,247 |
| 2017-06-23 | $17.84 | $18.15 | $17.64 | $17.99 | $13.67 | 7,782,503 |
| 2017-06-22 | $17.50 | $17.89 | $17.31 | $17.85 | $13.57 | 7,295,206 |
| 2017-06-21 | $17.63 | $17.87 | $17.38 | $17.52 | $13.31 | 6,915,443 |
| 2017-06-20 | $17.92 | $18.10 | $17.53 | $17.60 | $13.38 | 11,067,141 |
| 2017-06-19 | $18.49 | $18.52 | $17.82 | $17.87 | $13.58 | 9,193,917 |
| 2017-06-16 | $19.47 | $19.51 | $18.35 | $18.49 | $14.05 | 16,641,159 |
| 2017-06-15 | $19.11 | $19.89 | $19.10 | $19.55 | $14.86 | 8,910,425 |
| 2017-06-14 | $19.56 | $19.63 | $19.14 | $19.26 | $14.64 | 7,285,116 |
| 2017-06-13 | $19.22 | $19.65 | $18.96 | $19.44 | $14.77 | 8,962,186 |
| 2017-06-12 | $18.58 | $19.32 | $18.58 | $19.29 | $14.66 | 11,971,563 |
| 2017-06-09 | $18.20 | $18.70 | $17.90 | $18.55 | $14.10 | 5,474,917 |
| 2017-06-08 | $18.43 | $18.43 | $18.07 | $18.20 | $13.83 | 7,423,363 |
| 2017-06-07 | $17.98 | $18.72 | $17.92 | $18.42 | $14.00 | 10,799,927 |
| 2017-06-06 | $17.32 | $18.07 | $17.02 | $17.90 | $13.60 | 7,392,751 |
| 2017-06-05 | $17.54 | $17.55 | $17.24 | $17.30 | $13.15 | 5,349,150 |
| 2017-06-02 | $17.89 | $18.04 | $17.47 | $17.60 | $13.38 | 6,355,378 |
| 2017-06-01 | $17.49 | $17.86 | $17.39 | $17.84 | $13.56 | 7,777,814 |
| 2017-05-31 | $17.54 | $17.61 | $17.14 | $17.54 | $13.33 | 6,978,540 |
| 2017-05-30 | $18.00 | $18.02 | $17.46 | $17.49 | $13.29 | 6,233,250 |
| 2017-05-26 | $18.37 | $18.40 | $17.93 | $18.03 | $13.70 | 2,753,998 |
| 2017-05-25 | $18.35 | $18.55 | $18.23 | $18.36 | $13.95 | 4,079,681 |
| 2017-05-24 | $17.99 | $18.44 | $17.99 | $18.31 | $13.92 | 7,352,893 |
| 2017-05-23 | $18.23 | $18.27 | $17.99 | $18.03 | $13.70 | 6,644,601 |
| 2017-05-22 | $18.52 | $18.65 | $18.11 | $18.20 | $13.83 | 6,210,851 |
| 2017-05-19 | $18.23 | $18.85 | $18.13 | $18.55 | $14.10 | 7,981,692 |
| 2017-05-18 | $18.23 | $18.32 | $18.02 | $18.21 | $13.84 | 7,626,335 |
| 2017-05-17 | $18.12 | $18.35 | $17.91 | $18.22 | $13.85 | 6,567,001 |
| 2017-05-16 | $18.93 | $18.93 | $18.12 | $18.15 | $13.79 | 6,174,006 |
| 2017-05-15 | $19.27 | $19.31 | $18.86 | $18.94 | $14.39 | 3,513,813 |
| 2017-05-12 | $19.25 | $19.31 | $18.87 | $18.92 | $14.38 | 2,971,789 |
| 2017-05-11 | $19.52 | $19.55 | $19.10 | $19.23 | $14.61 | 3,832,862 |
| 2017-05-10 | $19.45 | $19.80 | $19.39 | $19.64 | $14.93 | 5,299,047 |
| 2017-05-09 | $19.41 | $19.64 | $19.18 | $19.52 | $14.83 | 4,850,563 |
| 2017-05-08 | $19.96 | $20.01 | $19.31 | $19.43 | $14.77 | 3,667,518 |
| 2017-05-05 | $20.00 | $20.12 | $19.86 | $19.94 | $15.15 | 4,068,952 |
| 2017-05-04 | $19.91 | $19.99 | $19.39 | $19.96 | $15.17 | 6,878,185 |
| 2017-05-03 | $20.79 | $20.79 | $20.03 | $20.11 | $15.28 | 3,562,330 |
| 2017-05-02 | $20.43 | $20.90 | $20.26 | $20.72 | $15.75 | 5,653,015 |
| 2017-05-01 | $20.32 | $20.68 | $20.16 | $20.43 | $15.53 | 4,009,371 |
| 2017-04-28 | $20.64 | $20.65 | $20.18 | $20.29 | $15.42 | 4,202,179 |
| 2017-04-27 | $21.49 | $21.85 | $20.63 | $20.67 | $15.71 | 5,788,172 |
| 2017-04-26 | $21.65 | $21.70 | $21.09 | $21.14 | $16.07 | 8,008,717 |
| 2017-04-25 | $21.63 | $21.80 | $21.53 | $21.71 | $16.50 | 5,456,265 |
| 2017-04-24 | $22.32 | $22.34 | $21.52 | $21.58 | $16.40 | 4,858,982 |
| 2017-04-21 | $22.58 | $22.65 | $22.16 | $22.23 | $16.89 | 2,704,666 |
| 2017-04-20 | $22.71 | $22.71 | $22.43 | $22.60 | $17.18 | 2,289,681 |
| 2017-04-19 | $22.71 | $23.03 | $22.64 | $22.69 | $17.24 | 3,246,534 |
| 2017-04-18 | $22.55 | $22.74 | $22.47 | $22.72 | $17.27 | 3,224,777 |
| 2017-04-17 | $22.41 | $22.62 | $22.36 | $22.56 | $17.14 | 2,647,880 |
| 2017-04-13 | $22.35 | $22.46 | $22.26 | $22.34 | $16.98 | 2,057,958 |
| 2017-04-12 | $22.25 | $22.46 | $22.11 | $22.35 | $16.99 | 3,181,306 |
| 2017-04-11 | $22.00 | $22.34 | $21.95 | $22.24 | $16.90 | 3,654,613 |
| 2017-04-10 | $21.53 | $21.99 | $21.43 | $21.93 | $16.67 | 4,269,914 |
| 2017-04-07 | $21.72 | $21.78 | $21.46 | $21.50 | $16.34 | 4,361,042 |
| 2017-04-06 | $21.83 | $21.85 | $21.62 | $21.68 | $16.48 | 4,111,307 |
| 2017-04-05 | $21.96 | $22.05 | $21.83 | $21.86 | $16.61 | 3,500,129 |
| 2017-04-04 | $22.10 | $22.21 | $21.84 | $21.90 | $16.64 | 3,999,956 |
| 2017-04-03 | $21.82 | $22.21 | $21.77 | $22.09 | $16.79 | 4,520,120 |
| 2017-03-31 | $22.00 | $22.12 | $21.96 | $22.09 | $16.58 | 5,048,478 |
| 2017-03-30 | $21.91 | $21.99 | $21.71 | $21.96 | $16.49 | 2,475,871 |
| 2017-03-29 | $22.06 | $22.06 | $21.76 | $21.93 | $16.46 | 3,265,535 |
| 2017-03-28 | $21.93 | $22.12 | $21.72 | $22.09 | $16.58 | 3,172,830 |
| 2017-03-27 | $22.50 | $22.69 | $21.93 | $22.00 | $16.52 | 3,319,801 |
| 2017-03-24 | $22.49 | $22.75 | $22.49 | $22.58 | $16.95 | 3,146,409 |
| 2017-03-23 | $22.12 | $22.75 | $22.09 | $22.49 | $16.89 | 3,007,904 |
| 2017-03-22 | $22.57 | $22.57 | $21.86 | $22.13 | $16.61 | 3,732,225 |
| 2017-03-21 | $22.55 | $22.71 | $22.48 | $22.58 | $16.95 | 3,082,257 |
| 2017-03-20 | $22.79 | $22.82 | $22.51 | $22.56 | $16.94 | 3,960,430 |
| 2017-03-17 | $22.80 | $22.84 | $22.46 | $22.79 | $17.11 | 7,561,684 |
| 2017-03-16 | $22.82 | $22.91 | $22.70 | $22.79 | $17.11 | 4,255,718 |
| 2017-03-15 | $22.36 | $23.02 | $22.23 | $22.80 | $17.12 | 5,324,796 |
| 2017-03-14 | $21.70 | $22.30 | $21.70 | $22.19 | $16.66 | 5,988,446 |
| 2017-03-13 | $21.98 | $21.98 | $21.66 | $21.85 | $16.40 | 5,561,479 |
| 2017-03-10 | $21.72 | $21.93 | $21.46 | $21.64 | $16.25 | 4,907,507 |
| 2017-03-09 | $22.22 | $22.39 | $21.56 | $21.59 | $16.21 | 5,680,709 |
| 2017-03-08 | $22.65 | $22.65 | $22.12 | $22.24 | $16.70 | 4,057,991 |
| 2017-03-07 | $23.12 | $23.17 | $22.73 | $22.75 | $17.08 | 3,138,957 |
| 2017-03-06 | $23.31 | $23.31 | $23.00 | $23.16 | $17.39 | 4,976,046 |
| 2017-03-03 | $23.62 | $23.65 | $23.00 | $23.38 | $17.55 | 5,274,796 |
| 2017-03-02 | $23.68 | $23.75 | $23.41 | $23.53 | $17.67 | 4,272,010 |
| 2017-03-01 | $24.11 | $24.11 | $23.68 | $23.76 | $17.84 | 3,998,688 |
| 2017-02-28 | $24.41 | $24.60 | $24.15 | $24.25 | $18.21 | 9,280,492 |
| 2017-02-27 | $24.44 | $24.68 | $24.29 | $24.45 | $18.36 | 3,673,362 |
| 2017-02-24 | $24.46 | $24.47 | $24.07 | $24.38 | $18.30 | 3,208,465 |
| 2017-02-23 | $24.43 | $24.51 | $24.20 | $24.48 | $18.38 | 2,635,077 |
| 2017-02-22 | $24.65 | $24.75 | $24.26 | $24.35 | $18.28 | 2,947,223 |
| 2017-02-21 | $24.32 | $24.71 | $24.20 | $24.65 | $18.51 | 2,001,319 |
| 2017-02-17 | $24.24 | $24.36 | $24.05 | $24.33 | $18.27 | 3,157,878 |
| 2017-02-16 | $24.21 | $24.53 | $24.10 | $24.23 | $18.19 | 3,923,995 |
| 2017-02-15 | $24.65 | $24.65 | $24.02 | $24.14 | $18.12 | 3,896,300 |
| 2017-02-14 | $24.88 | $24.88 | $24.58 | $24.68 | $18.53 | 2,783,686 |
| 2017-02-13 | $24.97 | $25.15 | $24.77 | $24.91 | $18.70 | 2,136,473 |
| 2017-02-10 | $24.76 | $25.08 | $24.71 | $25.04 | $18.80 | 2,034,490 |
| 2017-02-09 | $24.66 | $24.83 | $24.58 | $24.79 | $18.61 | 2,393,471 |
| 2017-02-08 | $24.31 | $24.63 | $24.27 | $24.61 | $18.48 | 3,462,684 |
| 2017-02-07 | $24.71 | $24.87 | $24.28 | $24.31 | $18.25 | 3,597,000 |
| 2017-02-06 | $24.85 | $24.96 | $24.67 | $24.76 | $18.59 | 2,615,490 |
| 2017-02-03 | $25.10 | $25.10 | $24.26 | $24.85 | $18.66 | 5,493,179 |
| 2017-02-02 | $24.52 | $24.91 | $24.43 | $24.87 | $18.67 | 3,688,830 |
| 2017-02-01 | $24.88 | $25.08 | $24.51 | $24.57 | $18.45 | 3,081,071 |
| 2017-01-31 | $24.81 | $25.18 | $24.74 | $24.89 | $18.69 | 7,566,716 |
| 2017-01-30 | $24.77 | $24.91 | $24.56 | $24.76 | $18.59 | 4,109,085 |
| 2017-01-27 | $25.13 | $25.14 | $24.65 | $24.81 | $18.63 | 2,871,910 |
| 2017-01-26 | $25.19 | $25.41 | $25.00 | $25.08 | $18.83 | 2,358,359 |
| 2017-01-25 | $25.41 | $25.48 | $25.06 | $25.12 | $18.86 | 2,522,630 |
| 2017-01-24 | $25.37 | $25.46 | $25.16 | $25.40 | $19.07 | 2,294,287 |
| 2017-01-23 | $25.17 | $25.42 | $25.07 | $25.35 | $19.03 | 2,940,117 |
| 2017-01-20 | $25.00 | $25.19 | $24.89 | $25.15 | $18.88 | 2,018,901 |
| 2017-01-19 | $25.39 | $25.48 | $24.91 | $24.98 | $18.75 | 2,478,798 |
| 2017-01-18 | $25.51 | $25.70 | $25.32 | $25.50 | $19.15 | 1,966,906 |
| 2017-01-17 | $25.32 | $25.57 | $25.29 | $25.54 | $19.18 | 2,542,295 |
| 2017-01-13 | $25.30 | $25.47 | $25.06 | $25.33 | $19.02 | 2,405,379 |
| 2017-01-12 | $24.95 | $25.44 | $24.72 | $25.35 | $19.03 | 2,930,188 |
| 2017-01-11 | $25.05 | $25.22 | $24.91 | $24.95 | $18.73 | 2,583,070 |
| 2017-01-10 | $25.53 | $25.57 | $25.13 | $25.14 | $18.87 | 2,394,568 |
| 2017-01-09 | $26.10 | $26.15 | $25.54 | $25.57 | $19.20 | 2,952,136 |
| 2017-01-06 | $26.06 | $26.16 | $25.86 | $25.88 | $19.43 | 1,777,308 |
| 2017-01-05 | $25.71 | $26.10 | $25.61 | $26.07 | $19.57 | 2,550,031 |
| 2017-01-04 | $25.47 | $25.97 | $25.39 | $25.96 | $19.49 | 4,072,108 |
| 2017-01-03 | $25.38 | $25.39 | $25.08 | $25.38 | $19.06 | 3,131,292 |
| 2016-12-30 | $24.80 | $25.36 | $24.76 | $25.16 | $18.89 | 5,305,890 |
| 2016-12-29 | $24.48 | $24.91 | $24.35 | $24.78 | $18.60 | 4,172,640 |
| 2016-12-28 | $25.10 | $25.11 | $24.61 | $24.71 | $18.35 | 3,606,274 |
| 2016-12-27 | $25.10 | $25.19 | $24.97 | $25.04 | $18.60 | 1,617,610 |
| 2016-12-23 | $25.21 | $25.21 | $24.92 | $25.06 | $18.61 | 2,279,499 |
| 2016-12-22 | $25.23 | $25.29 | $25.00 | $25.18 | $18.70 | 2,312,751 |
| 2016-12-21 | $25.88 | $26.10 | $25.28 | $25.31 | $18.80 | 2,528,133 |
| 2016-12-20 | $25.71 | $26.04 | $25.67 | $25.87 | $19.21 | 3,047,624 |
| 2016-12-19 | $25.80 | $25.87 | $25.57 | $25.69 | $19.08 | 2,951,236 |
| 2016-12-16 | $25.18 | $25.60 | $25.07 | $25.51 | $18.95 | 6,292,536 |
| 2016-12-15 | $25.36 | $25.66 | $24.98 | $25.07 | $18.62 | 4,260,621 |
| 2016-12-14 | $26.35 | $26.46 | $25.34 | $25.43 | $18.89 | 4,976,368 |
| 2016-12-13 | $26.47 | $26.63 | $26.17 | $26.37 | $19.58 | 2,955,043 |
| 2016-12-12 | $25.98 | $26.39 | $25.95 | $26.36 | $19.58 | 3,062,716 |
| 2016-12-09 | $26.30 | $26.56 | $25.86 | $25.98 | $19.30 | 3,947,182 |
| 2016-12-08 | $25.87 | $26.44 | $25.86 | $26.34 | $19.56 | 3,145,893 |
| 2016-12-07 | $25.94 | $26.24 | $25.85 | $26.21 | $19.47 | 4,008,904 |
| 2016-12-06 | $25.84 | $26.07 | $25.62 | $25.88 | $19.22 | 3,773,919 |
| 2016-12-05 | $25.21 | $25.73 | $25.14 | $25.71 | $19.09 | 5,460,570 |
| 2016-12-02 | $25.28 | $25.67 | $25.09 | $25.20 | $18.72 | 3,065,478 |
| 2016-12-01 | $25.46 | $25.59 | $25.05 | $25.15 | $18.68 | 3,364,334 |
| 2016-11-30 | $25.85 | $25.94 | $25.46 | $25.54 | $18.97 | 5,373,771 |
| 2016-11-29 | $26.00 | $26.37 | $25.79 | $26.04 | $19.34 | 5,859,379 |
| 2016-11-28 | $26.31 | $26.62 | $26.12 | $26.25 | $19.50 | 3,132,759 |
| 2016-11-25 | $26.26 | $26.59 | $26.08 | $26.35 | $19.57 | 1,557,209 |
| 2016-11-23 | $25.89 | $26.10 | $25.71 | $26.07 | $19.36 | 2,156,095 |
| 2016-11-22 | $25.78 | $26.19 | $25.66 | $26.09 | $19.38 | 3,276,712 |
| 2016-11-21 | $25.79 | $26.04 | $25.63 | $25.69 | $19.08 | 2,952,023 |
| 2016-11-18 | $25.62 | $25.80 | $25.45 | $25.65 | $19.05 | 5,528,883 |
| 2016-11-17 | $26.09 | $26.29 | $25.59 | $25.61 | $19.02 | 3,045,996 |
| 2016-11-16 | $25.97 | $26.20 | $25.85 | $26.12 | $19.40 | 2,365,367 |
| 2016-11-15 | $26.20 | $26.51 | $25.86 | $26.07 | $19.36 | 4,467,438 |
| 2016-11-14 | $25.58 | $26.30 | $25.31 | $26.16 | $19.43 | 3,469,096 |
| 2016-11-11 | $25.61 | $26.07 | $25.48 | $25.57 | $18.99 | 3,267,441 |
| 2016-11-10 | $25.50 | $26.03 | $24.90 | $25.66 | $19.06 | 5,007,714 |
| 2016-11-09 | $25.50 | $25.66 | $24.76 | $25.48 | $18.92 | 4,575,484 |
| 2016-11-08 | $25.44 | $26.02 | $25.38 | $26.00 | $19.31 | 3,913,764 |
| 2016-11-07 | $25.41 | $25.77 | $25.27 | $25.49 | $18.93 | 5,662,928 |
| 2016-11-04 | $25.02 | $25.19 | $24.79 | $25.08 | $18.63 | 10,655,576 |
| 2016-11-03 | $25.23 | $25.50 | $24.96 | $25.00 | $18.57 | 10,665,171 |
| 2016-11-02 | $25.35 | $25.63 | $25.21 | $25.24 | $18.75 | 10,669,225 |
| 2016-11-01 | $26.50 | $26.54 | $25.68 | $25.86 | $19.21 | 3,366,677 |
| 2016-10-31 | $26.45 | $26.64 | $26.30 | $26.61 | $19.76 | 3,287,776 |
| 2016-10-28 | $26.46 | $26.62 | $25.97 | $26.31 | $19.54 | 5,370,176 |
| 2016-10-27 | $27.26 | $27.26 | $26.37 | $26.43 | $19.63 | 2,755,822 |
| 2016-10-26 | $27.52 | $27.52 | $27.00 | $27.26 | $20.25 | 2,719,052 |
| 2016-10-25 | $27.78 | $27.86 | $27.66 | $27.67 | $20.55 | 2,526,334 |
| 2016-10-24 | $28.19 | $28.38 | $27.78 | $27.89 | $20.71 | 2,845,323 |
| 2016-10-21 | $27.86 | $28.07 | $27.78 | $28.00 | $20.80 | 1,458,023 |
| 2016-10-20 | $28.08 | $28.21 | $27.78 | $28.04 | $20.83 | 1,498,160 |
| 2016-10-19 | $28.01 | $28.10 | $27.82 | $28.05 | $20.83 | 1,335,739 |
| 2016-10-18 | $28.09 | $28.22 | $27.99 | $28.00 | $20.80 | 1,554,446 |
| 2016-10-17 | $28.11 | $28.35 | $27.93 | $27.93 | $20.74 | 2,332,646 |
| 2016-10-14 | $28.35 | $28.52 | $28.07 | $28.09 | $20.86 | 1,788,972 |
| 2016-10-13 | $28.01 | $28.50 | $27.99 | $28.35 | $21.06 | 2,982,356 |
| 2016-10-12 | $28.09 | $28.29 | $28.06 | $28.18 | $20.93 | 2,739,003 |
| 2016-10-11 | $27.84 | $28.11 | $27.67 | $28.00 | $20.80 | 4,508,927 |
| 2016-10-10 | $27.95 | $28.18 | $27.95 | $28.09 | $20.86 | 2,455,487 |
| 2016-10-07 | $27.87 | $28.33 | $27.77 | $27.89 | $20.71 | 4,101,950 |
| 2016-10-06 | $27.69 | $27.92 | $27.31 | $27.69 | $20.57 | 4,745,632 |
| 2016-10-05 | $28.45 | $28.64 | $27.53 | $27.81 | $20.65 | 7,950,885 |
| 2016-10-04 | $29.23 | $29.23 | $28.05 | $28.41 | $21.10 | 11,854,648 |
| 2016-10-03 | $28.63 | $28.63 | $28.01 | $28.10 | $20.87 | 2,441,388 |
| 2016-09-30 | $29.50 | $29.63 | $28.94 | $28.95 | $21.31 | 2,810,368 |
| 2016-09-29 | $29.88 | $29.96 | $29.23 | $29.31 | $21.57 | 1,985,509 |
| 2016-09-28 | $29.84 | $30.00 | $29.65 | $29.98 | $22.07 | 1,309,071 |
| 2016-09-27 | $30.23 | $30.24 | $29.70 | $29.76 | $21.90 | 1,818,551 |
| 2016-09-26 | $29.92 | $30.24 | $29.80 | $30.13 | $22.18 | 1,899,062 |
| 2016-09-23 | $29.78 | $30.12 | $29.61 | $29.95 | $22.04 | 2,399,155 |
| 2016-09-22 | $29.56 | $29.93 | $29.52 | $29.92 | $22.02 | 2,283,632 |
| 2016-09-21 | $28.98 | $29.36 | $28.48 | $29.33 | $21.59 | 2,382,220 |
| 2016-09-20 | $29.16 | $29.26 | $28.97 | $28.98 | $21.33 | 2,092,395 |
| 2016-09-19 | $28.74 | $28.98 | $28.68 | $28.91 | $21.28 | 1,697,097 |
| 2016-09-16 | $28.47 | $28.71 | $28.34 | $28.64 | $21.08 | 2,858,424 |
| 2016-09-15 | $28.61 | $28.76 | $28.41 | $28.70 | $21.12 | 2,175,393 |
| 2016-09-14 | $28.73 | $28.84 | $28.54 | $28.63 | $21.07 | 1,941,990 |
| 2016-09-13 | $29.30 | $29.36 | $28.59 | $28.65 | $21.09 | 2,363,390 |
| 2016-09-12 | $28.92 | $29.61 | $28.91 | $29.49 | $21.71 | 2,814,739 |
| 2016-09-09 | $30.03 | $30.03 | $28.96 | $28.96 | $21.32 | 2,793,516 |
| 2016-09-08 | $30.41 | $30.50 | $30.22 | $30.32 | $22.32 | 3,690,093 |
| 2016-09-07 | $30.58 | $30.67 | $30.46 | $30.58 | $22.51 | 2,499,405 |
| 2016-09-06 | $30.18 | $30.70 | $30.01 | $30.68 | $22.58 | 4,140,976 |
| 2016-09-02 | $30.04 | $30.40 | $29.99 | $30.16 | $22.20 | 2,095,189 |
| 2016-09-01 | $30.06 | $30.06 | $29.72 | $30.00 | $22.08 | 1,794,076 |
| 2016-08-31 | $29.90 | $30.15 | $29.83 | $30.05 | $22.12 | 3,639,428 |
| 2016-08-30 | $30.05 | $30.05 | $29.60 | $29.98 | $22.07 | 2,031,486 |
| 2016-08-29 | $29.65 | $30.00 | $29.65 | $30.00 | $22.08 | 1,655,022 |
| 2016-08-26 | $29.96 | $30.15 | $29.35 | $29.55 | $21.75 | 3,062,568 |
| 2016-08-25 | $29.75 | $30.11 | $29.68 | $29.83 | $21.96 | 1,733,465 |
| 2016-08-24 | $29.69 | $29.77 | $29.39 | $29.68 | $21.85 | 1,377,787 |
| 2016-08-23 | $30.00 | $30.05 | $29.69 | $29.70 | $21.86 | 1,610,870 |
| 2016-08-22 | $29.67 | $29.97 | $29.59 | $29.88 | $21.99 | 2,889,760 |
| 2016-08-19 | $29.83 | $30.01 | $29.54 | $29.64 | $21.82 | 2,473,297 |
| 2016-08-18 | $29.91 | $30.03 | $29.73 | $29.96 | $22.05 | 2,166,770 |
| 2016-08-17 | $29.57 | $30.00 | $29.32 | $30.00 | $22.08 | 4,835,987 |
| 2016-08-16 | $30.38 | $30.46 | $29.50 | $29.56 | $21.76 | 4,242,488 |
| 2016-08-15 | $30.50 | $30.54 | $30.38 | $30.46 | $22.42 | 2,394,589 |
| 2016-08-12 | $30.42 | $30.71 | $30.41 | $30.50 | $22.45 | 2,824,740 |
| 2016-08-11 | $31.10 | $31.18 | $30.29 | $30.42 | $22.39 | 3,321,184 |
| 2016-08-10 | $31.25 | $31.34 | $30.93 | $31.07 | $22.87 | 2,308,766 |
| 2016-08-09 | $31.16 | $31.19 | $30.89 | $31.16 | $22.93 | 2,468,783 |
| 2016-08-08 | $31.15 | $31.31 | $31.02 | $31.16 | $22.93 | 1,643,187 |
| 2016-08-05 | $31.29 | $31.34 | $31.03 | $31.15 | $22.93 | 1,603,765 |
| 2016-08-04 | $31.50 | $31.50 | $31.21 | $31.22 | $22.98 | 1,895,148 |
| 2016-08-03 | $31.63 | $31.63 | $31.29 | $31.45 | $23.15 | 1,953,460 |
| 2016-08-02 | $32.04 | $32.10 | $31.52 | $31.65 | $23.30 | 3,107,227 |
| 2016-08-01 | $32.07 | $32.20 | $31.93 | $32.17 | $23.68 | 2,330,957 |
| 2016-07-29 | $31.73 | $32.24 | $31.67 | $32.10 | $23.63 | 2,815,378 |
| 2016-07-28 | $31.12 | $32.11 | $30.44 | $31.83 | $23.43 | 2,882,203 |
| 2016-07-27 | $31.18 | $31.31 | $30.92 | $31.12 | $22.90 | 2,098,916 |
| 2016-07-26 | $31.37 | $31.46 | $31.13 | $31.25 | $23.00 | 2,154,620 |
| 2016-07-25 | $31.50 | $31.65 | $31.18 | $31.34 | $23.07 | 2,675,757 |
| 2016-07-22 | $31.43 | $31.68 | $31.29 | $31.47 | $23.16 | 2,106,786 |
| 2016-07-21 | $31.29 | $31.45 | $31.09 | $31.44 | $23.14 | 1,546,062 |
| 2016-07-20 | $31.51 | $31.51 | $31.25 | $31.37 | $23.09 | 1,681,947 |
| 2016-07-19 | $31.29 | $31.44 | $31.12 | $31.40 | $23.11 | 2,268,083 |
| 2016-07-18 | $31.31 | $31.39 | $31.19 | $31.23 | $22.99 | 1,988,075 |
| 2016-07-15 | $31.35 | $31.38 | $31.08 | $31.29 | $23.03 | 1,972,799 |
| 2016-07-14 | $31.57 | $31.59 | $31.20 | $31.31 | $23.04 | 1,720,273 |
| 2016-07-13 | $31.55 | $31.74 | $31.42 | $31.57 | $23.24 | 1,970,140 |
| 2016-07-12 | $31.76 | $31.79 | $31.16 | $31.40 | $23.11 | 2,351,558 |
| 2016-07-11 | $31.61 | $31.79 | $31.28 | $31.72 | $23.35 | 4,080,436 |
| 2016-07-08 | $31.44 | $31.60 | $31.16 | $31.54 | $23.21 | 2,651,021 |
| 2016-07-07 | $31.39 | $31.42 | $30.84 | $31.22 | $22.98 | 3,399,177 |
| 2016-07-06 | $31.61 | $31.80 | $31.35 | $31.51 | $23.19 | 4,014,462 |
| 2016-07-05 | $31.25 | $31.73 | $31.25 | $31.71 | $23.34 | 2,931,913 |
| 2016-07-01 | $31.10 | $31.40 | $30.95 | $31.23 | $22.99 | 3,039,711 |
| 2016-06-30 | $30.92 | $31.38 | $30.70 | $31.38 | $22.91 | 3,124,148 |
| 2016-06-29 | $30.72 | $31.07 | $30.72 | $30.92 | $22.57 | 4,808,416 |
| 2016-06-28 | $30.23 | $30.59 | $29.96 | $30.57 | $22.32 | 3,041,848 |
| 2016-06-27 | $29.49 | $30.05 | $29.43 | $29.99 | $21.89 | 3,754,626 |
| 2016-06-24 | $28.94 | $29.84 | $28.91 | $29.56 | $21.58 | 3,628,331 |
| 2016-06-23 | $29.80 | $29.96 | $29.63 | $29.73 | $21.70 | 1,730,866 |
| 2016-06-22 | $29.65 | $29.76 | $29.51 | $29.68 | $21.67 | 1,674,503 |
| 2016-06-21 | $29.45 | $29.77 | $29.38 | $29.66 | $21.65 | 1,839,019 |
| 2016-06-20 | $29.58 | $29.71 | $29.44 | $29.47 | $21.51 | 1,991,535 |
| 2016-06-17 | $29.37 | $29.38 | $29.04 | $29.33 | $21.41 | 3,622,998 |
| 2016-06-16 | $29.27 | $29.46 | $29.10 | $29.44 | $21.49 | 2,169,011 |
| 2016-06-15 | $29.21 | $29.47 | $29.09 | $29.36 | $21.43 | 2,788,388 |
| 2016-06-14 | $29.21 | $29.28 | $28.99 | $29.14 | $21.27 | 2,388,292 |
| 2016-06-13 | $29.32 | $29.64 | $29.06 | $29.20 | $21.32 | 2,150,571 |
| 2016-06-10 | $29.13 | $29.43 | $29.10 | $29.27 | $21.37 | 2,088,403 |
| 2016-06-09 | $29.22 | $29.43 | $29.08 | $29.28 | $21.38 | 1,881,945 |
| 2016-06-08 | $28.81 | $29.25 | $28.75 | $29.22 | $21.33 | 1,724,008 |
| 2016-06-07 | $28.70 | $28.95 | $28.67 | $28.86 | $21.07 | 1,699,648 |
| 2016-06-06 | $28.85 | $28.99 | $28.50 | $28.71 | $20.96 | 2,285,839 |
| 2016-06-03 | $28.95 | $29.31 | $28.70 | $28.88 | $21.08 | 2,459,559 |
| 2016-06-02 | $28.38 | $28.77 | $28.32 | $28.76 | $21.00 | 2,904,071 |
| 2016-06-01 | $28.04 | $28.46 | $28.02 | $28.44 | $20.76 | 2,830,225 |
| 2016-05-31 | $28.12 | $28.25 | $27.89 | $28.18 | $20.57 | 3,295,536 |
| 2016-05-27 | $28.01 | $28.18 | $27.86 | $28.11 | $20.52 | 1,916,284 |
| 2016-05-26 | $27.71 | $28.11 | $27.66 | $28.01 | $20.45 | 3,050,859 |
| 2016-05-25 | $27.77 | $27.84 | $27.40 | $27.75 | $20.26 | 3,430,549 |
| 2016-05-24 | $27.45 | $27.90 | $27.20 | $27.78 | $20.28 | 3,548,682 |
| 2016-05-23 | $27.38 | $27.48 | $27.11 | $27.29 | $19.92 | 3,286,039 |
| 2016-05-20 | $27.36 | $27.51 | $27.20 | $27.31 | $19.94 | 9,292,611 |
| 2016-05-19 | $27.00 | $27.22 | $26.79 | $27.17 | $19.84 | 3,280,389 |
| 2016-05-18 | $27.79 | $27.88 | $27.10 | $27.32 | $19.95 | 3,967,176 |
| 2016-05-17 | $29.06 | $29.06 | $27.81 | $27.93 | $20.39 | 5,577,352 |
| 2016-05-16 | $28.74 | $29.26 | $28.69 | $29.12 | $21.26 | 3,706,473 |
| 2016-05-13 | $28.99 | $28.99 | $28.59 | $28.68 | $20.94 | 2,016,860 |
| 2016-05-12 | $29.30 | $29.38 | $28.90 | $29.12 | $21.26 | 3,264,111 |
| 2016-05-11 | $29.67 | $29.67 | $29.01 | $29.29 | $21.38 | 3,280,492 |
| 2016-05-10 | $29.87 | $29.97 | $29.63 | $29.73 | $21.70 | 2,100,255 |
| 2016-05-09 | $29.69 | $29.90 | $29.62 | $29.66 | $21.65 | 2,809,256 |
| 2016-05-06 | $29.19 | $29.59 | $29.04 | $29.59 | $21.60 | 3,139,094 |
| 2016-05-05 | $28.94 | $29.32 | $28.73 | $29.21 | $21.32 | 3,808,383 |
| 2016-05-04 | $28.28 | $29.02 | $28.25 | $28.99 | $21.16 | 2,953,471 |
| 2016-05-03 | $28.42 | $28.56 | $28.28 | $28.51 | $20.81 | 2,326,169 |
| 2016-05-02 | $28.14 | $28.59 | $28.14 | $28.54 | $20.84 | 1,801,151 |
| 2016-04-29 | $28.26 | $28.35 | $27.76 | $28.12 | $20.53 | 3,742,758 |
| 2016-04-28 | $28.03 | $28.61 | $27.87 | $28.42 | $20.75 | 4,768,231 |
| 2016-04-27 | $28.51 | $28.81 | $28.36 | $28.72 | $20.97 | 2,444,587 |
| 2016-04-26 | $28.51 | $28.76 | $28.28 | $28.57 | $20.86 | 2,310,802 |
| 2016-04-25 | $28.10 | $28.44 | $28.01 | $28.44 | $20.76 | 1,970,265 |
| 2016-04-22 | $27.94 | $28.29 | $27.79 | $28.22 | $20.60 | 2,496,975 |
| 2016-04-21 | $28.21 | $28.35 | $27.73 | $27.89 | $20.36 | 2,478,641 |
| 2016-04-20 | $28.70 | $28.70 | $28.27 | $28.28 | $20.65 | 2,529,279 |
| 2016-04-19 | $28.71 | $28.76 | $28.55 | $28.66 | $20.92 | 3,212,119 |
| 2016-04-18 | $28.64 | $28.74 | $28.41 | $28.64 | $20.91 | 1,441,825 |
| 2016-04-15 | $28.57 | $28.71 | $28.51 | $28.65 | $20.92 | 1,771,229 |
| 2016-04-14 | $28.61 | $28.76 | $28.43 | $28.52 | $20.82 | 1,522,354 |
| 2016-04-13 | $28.73 | $28.73 | $28.32 | $28.69 | $20.95 | 2,811,901 |
| 2016-04-12 | $28.49 | $28.65 | $28.31 | $28.63 | $20.90 | 1,724,470 |
| 2016-04-11 | $28.21 | $28.48 | $28.11 | $28.35 | $20.70 | 1,922,389 |
| 2016-04-08 | $28.23 | $28.35 | $28.16 | $28.18 | $20.57 | 1,626,801 |
| 2016-04-07 | $28.31 | $28.35 | $28.04 | $28.09 | $20.51 | 1,779,653 |
| 2016-04-06 | $28.14 | $28.42 | $28.05 | $28.40 | $20.73 | 2,274,879 |
| 2016-04-05 | $28.27 | $28.36 | $28.09 | $28.15 | $20.55 | 1,750,627 |
| 2016-04-04 | $28.64 | $28.68 | $28.23 | $28.40 | $20.73 | 1,923,679 |
| 2016-04-01 | $28.49 | $28.81 | $28.35 | $28.63 | $20.90 | 2,285,154 |
| 2016-03-31 | $28.74 | $28.80 | $28.48 | $28.78 | $20.83 | 2,854,647 |
| 2016-03-30 | $28.86 | $28.90 | $28.64 | $28.66 | $20.74 | 1,929,604 |
| 2016-03-29 | $27.94 | $28.82 | $27.94 | $28.81 | $20.85 | 2,265,666 |
| 2016-03-28 | $27.83 | $28.03 | $27.79 | $28.01 | $20.27 | 2,050,266 |
| 2016-03-24 | $27.67 | $27.89 | $27.52 | $27.80 | $20.12 | 2,073,346 |
| 2016-03-23 | $27.99 | $28.03 | $27.76 | $27.79 | $20.11 | 1,841,275 |
| 2016-03-22 | $27.89 | $28.23 | $27.82 | $28.00 | $20.26 | 2,389,749 |
| 2016-03-21 | $28.32 | $28.48 | $27.85 | $27.88 | $20.17 | 2,186,088 |
| 2016-03-18 | $28.99 | $28.99 | $28.47 | $28.49 | $20.62 | 4,923,460 |
| 2016-03-17 | $28.33 | $29.11 | $28.21 | $29.05 | $21.02 | 5,472,251 |
| 2016-03-16 | $27.92 | $28.40 | $27.82 | $28.36 | $20.52 | 2,906,703 |
| 2016-03-15 | $27.66 | $28.13 | $27.65 | $28.09 | $20.33 | 2,217,297 |
| 2016-03-14 | $27.68 | $27.85 | $27.63 | $27.80 | $20.12 | 1,830,946 |
| 2016-03-11 | $27.60 | $27.80 | $27.39 | $27.78 | $20.10 | 2,929,421 |
| 2016-03-10 | $27.41 | $27.56 | $26.97 | $27.33 | $19.78 | 2,497,441 |
| 2016-03-09 | $27.38 | $27.61 | $27.25 | $27.37 | $19.81 | 2,037,675 |
| 2016-03-08 | $27.33 | $27.47 | $27.19 | $27.33 | $19.78 | 2,483,190 |
| 2016-03-07 | $27.35 | $27.49 | $27.11 | $27.45 | $19.86 | 1,869,205 |
| 2016-03-04 | $27.60 | $27.63 | $27.35 | $27.61 | $19.98 | 1,967,226 |
| 2016-03-03 | $27.43 | $27.63 | $27.31 | $27.63 | $19.99 | 1,436,646 |
| 2016-03-02 | $27.26 | $27.50 | $27.23 | $27.50 | $19.90 | 1,841,567 |
| 2016-03-01 | $27.02 | $27.39 | $26.89 | $27.39 | $19.82 | 2,394,981 |
| 2016-02-29 | $26.69 | $26.87 | $26.58 | $26.75 | $19.36 | 4,740,835 |
| 2016-02-26 | $27.15 | $27.15 | $26.65 | $26.69 | $19.31 | 3,746,129 |
| 2016-02-25 | $26.79 | $27.13 | $26.78 | $27.12 | $19.62 | 2,661,507 |
| 2016-02-24 | $26.78 | $26.86 | $26.35 | $26.56 | $19.22 | 2,462,188 |
| 2016-02-23 | $26.96 | $27.19 | $26.86 | $26.89 | $19.46 | 2,164,318 |
| 2016-02-22 | $27.15 | $27.29 | $26.88 | $27.07 | $19.59 | 2,065,089 |
| 2016-02-19 | $26.79 | $27.12 | $26.54 | $26.90 | $19.47 | 2,149,744 |
| 2016-02-18 | $26.73 | $26.85 | $26.52 | $26.78 | $19.38 | 2,544,752 |
| 2016-02-17 | $26.83 | $27.02 | $26.61 | $26.77 | $19.37 | 2,869,042 |
| 2016-02-16 | $26.66 | $26.80 | $26.24 | $26.52 | $19.19 | 4,017,381 |
| 2016-02-12 | $26.58 | $26.67 | $26.12 | $26.29 | $19.02 | 4,054,467 |
| 2016-02-11 | $26.36 | $26.54 | $26.06 | $26.28 | $19.02 | 3,548,801 |
| 2016-02-10 | $27.15 | $27.36 | $26.71 | $26.74 | $19.35 | 4,017,518 |
| 2016-02-09 | $26.67 | $27.29 | $26.58 | $27.02 | $19.55 | 3,504,271 |
| 2016-02-08 | $27.57 | $27.68 | $26.35 | $26.86 | $19.44 | 3,656,744 |
| 2016-02-05 | $27.81 | $27.81 | $27.45 | $27.57 | $19.95 | 3,556,859 |
| 2016-02-04 | $27.64 | $27.93 | $27.54 | $27.81 | $20.12 | 3,173,517 |
| 2016-02-03 | $27.97 | $28.08 | $27.43 | $27.74 | $20.07 | 5,100,350 |
| 2016-02-02 | $27.16 | $27.35 | $27.05 | $27.18 | $19.67 | 4,081,277 |
| 2016-02-01 | $26.99 | $27.58 | $26.75 | $27.29 | $19.75 | 4,357,315 |
| 2016-01-29 | $26.69 | $27.21 | $26.50 | $27.19 | $19.68 | 5,147,512 |
| 2016-01-28 | $26.67 | $26.78 | $26.36 | $26.44 | $19.13 | 2,731,382 |
| 2016-01-27 | $26.58 | $26.72 | $26.27 | $26.44 | $19.13 | 2,277,410 |
| 2016-01-26 | $26.22 | $26.75 | $26.22 | $26.74 | $19.35 | 3,155,022 |
| 2016-01-25 | $26.60 | $26.87 | $26.18 | $26.19 | $18.95 | 3,475,661 |
| 2016-01-22 | $26.38 | $26.84 | $26.27 | $26.58 | $19.23 | 4,438,682 |
| 2016-01-21 | $25.57 | $26.32 | $25.35 | $26.00 | $18.81 | 6,561,825 |
| 2016-01-20 | $25.32 | $25.72 | $24.85 | $25.35 | $18.34 | 5,587,968 |
| 2016-01-19 | $25.74 | $25.87 | $25.59 | $25.71 | $18.60 | 3,028,040 |
| 2016-01-15 | $24.84 | $25.47 | $24.75 | $25.40 | $18.38 | 4,828,380 |
| 2016-01-14 | $25.39 | $25.55 | $25.15 | $25.28 | $18.29 | 3,035,846 |
| 2016-01-13 | $25.56 | $25.98 | $25.18 | $25.21 | $18.24 | 3,460,853 |
| 2016-01-12 | $25.89 | $26.01 | $25.23 | $25.51 | $18.46 | 4,332,587 |
| 2016-01-11 | $25.28 | $25.72 | $25.27 | $25.62 | $18.54 | 3,328,127 |
| 2016-01-08 | $25.80 | $25.90 | $25.17 | $25.22 | $18.25 | 3,185,538 |
| 2016-01-07 | $25.85 | $26.10 | $25.65 | $25.66 | $18.57 | 4,445,133 |
| 2016-01-06 | $26.33 | $26.65 | $26.28 | $26.32 | $19.05 | 4,626,944 |
| 2016-01-05 | $25.86 | $26.68 | $25.77 | $26.56 | $19.22 | 2,699,084 |
| 2016-01-04 | $26.17 | $26.19 | $25.51 | $25.75 | $18.63 | 4,018,403 |
| 2015-12-31 | $26.67 | $26.78 | $26.45 | $26.46 | $19.15 | 2,394,595 |
| 2015-12-30 | $26.71 | $26.83 | $26.60 | $26.69 | $19.31 | 1,578,264 |
| 2015-12-29 | $26.82 | $27.13 | $26.67 | $26.97 | $19.33 | 2,350,440 |
| 2015-12-28 | $26.38 | $26.68 | $26.35 | $26.66 | $19.11 | 2,428,877 |
| 2015-12-24 | $26.49 | $26.57 | $26.31 | $26.48 | $18.98 | 951,122 |
| 2015-12-23 | $26.25 | $26.52 | $26.10 | $26.49 | $18.99 | 2,333,960 |
| 2015-12-22 | $26.14 | $26.28 | $26.04 | $26.12 | $18.72 | 2,441,235 |
| 2015-12-21 | $26.08 | $26.14 | $25.86 | $26.09 | $18.70 | 3,648,266 |
| 2015-12-18 | $26.02 | $26.20 | $25.78 | $25.78 | $18.48 | 5,247,153 |
| 2015-12-17 | $26.45 | $26.54 | $26.03 | $26.21 | $18.79 | 2,984,207 |
| 2015-12-16 | $26.16 | $26.54 | $26.08 | $26.42 | $18.94 | 3,260,058 |
| 2015-12-15 | $25.56 | $26.10 | $25.50 | $25.86 | $18.54 | 5,111,690 |
| 2015-12-14 | $24.99 | $25.31 | $24.98 | $25.28 | $18.12 | 4,167,973 |
| 2015-12-11 | $25.00 | $25.34 | $24.98 | $25.13 | $18.01 | 4,371,538 |
| 2015-12-10 | $25.56 | $25.68 | $25.20 | $25.22 | $18.08 | 3,347,225 |
| 2015-12-09 | $25.27 | $25.78 | $25.17 | $25.48 | $18.26 | 2,541,242 |
| 2015-12-08 | $25.53 | $25.62 | $25.25 | $25.46 | $18.25 | 4,134,422 |
| 2015-12-07 | $25.63 | $25.85 | $25.47 | $25.59 | $18.34 | 3,811,945 |
| 2015-12-04 | $25.48 | $25.86 | $25.34 | $25.60 | $18.35 | 6,207,505 |
| 2015-12-03 | $25.89 | $25.98 | $25.11 | $25.27 | $18.11 | 5,316,690 |
| 2015-12-02 | $26.55 | $26.55 | $25.91 | $25.98 | $18.62 | 2,915,084 |
| 2015-12-01 | $26.30 | $26.67 | $26.18 | $26.65 | $19.10 | 2,841,206 |
| 2015-11-30 | $26.45 | $26.50 | $26.04 | $26.09 | $18.70 | 3,822,809 |
| 2015-11-27 | $26.09 | $26.46 | $26.05 | $26.38 | $18.91 | 1,100,124 |
| 2015-11-25 | $26.09 | $26.18 | $25.89 | $26.10 | $18.71 | 2,802,751 |
| 2015-11-24 | $26.07 | $26.22 | $25.87 | $26.08 | $18.69 | 3,865,617 |
| 2015-11-23 | $26.55 | $26.57 | $26.14 | $26.19 | $18.77 | 3,432,240 |
| 2015-11-20 | $26.46 | $26.70 | $26.38 | $26.51 | $19.00 | 3,600,719 |
| 2015-11-19 | $26.34 | $26.47 | $26.20 | $26.33 | $18.87 | 1,812,521 |
| 2015-11-18 | $26.00 | $26.27 | $25.70 | $26.25 | $18.82 | 2,040,531 |
| 2015-11-17 | $25.60 | $26.11 | $25.52 | $25.89 | $18.56 | 1,597,614 |
| 2015-11-16 | $25.48 | $25.81 | $25.26 | $25.79 | $18.49 | 1,965,813 |
| 2015-11-13 | $25.95 | $26.02 | $25.46 | $25.49 | $18.27 | 2,549,055 |
| 2015-11-12 | $26.01 | $26.23 | $25.78 | $25.90 | $18.56 | 2,423,873 |
| 2015-11-11 | $25.96 | $26.21 | $25.82 | $26.12 | $18.72 | 2,593,916 |
| 2015-11-10 | $25.53 | $25.90 | $25.43 | $25.83 | $18.51 | 2,049,585 |
| 2015-11-09 | $25.95 | $26.15 | $25.32 | $25.52 | $18.29 | 3,459,383 |
| 2015-11-06 | $26.56 | $26.56 | $25.90 | $26.15 | $18.74 | 3,229,031 |
| 2015-11-05 | $26.08 | $27.00 | $25.69 | $26.94 | $19.31 | 2,755,074 |
| 2015-11-04 | $27.25 | $27.25 | $26.80 | $26.90 | $19.28 | 2,247,975 |
| 2015-11-03 | $27.11 | $27.25 | $26.96 | $27.17 | $19.47 | 1,834,708 |
| 2015-11-02 | $26.71 | $27.33 | $26.69 | $27.31 | $19.57 | 2,681,711 |
| 2015-10-30 | $27.16 | $27.20 | $26.71 | $26.77 | $19.19 | 3,135,711 |
| 2015-10-29 | $26.95 | $27.22 | $26.87 | $27.11 | $19.43 | 2,522,756 |
| 2015-10-28 | $26.86 | $27.24 | $26.58 | $27.10 | $19.42 | 3,783,398 |
| 2015-10-27 | $26.49 | $26.88 | $25.81 | $26.85 | $19.25 | 2,919,191 |
| 2015-10-26 | $26.38 | $26.53 | $26.23 | $26.52 | $19.01 | 2,052,227 |
| 2015-10-23 | $26.38 | $26.49 | $26.09 | $26.32 | $18.87 | 2,124,148 |
| 2015-10-22 | $26.13 | $26.41 | $26.00 | $26.39 | $18.92 | 2,448,843 |
| 2015-10-21 | $26.26 | $26.33 | $25.87 | $25.91 | $18.57 | 2,090,444 |
| 2015-10-20 | $26.16 | $26.26 | $25.97 | $26.08 | $18.69 | 2,401,037 |
| 2015-10-19 | $25.81 | $26.20 | $25.75 | $26.18 | $18.76 | 2,671,309 |
| 2015-10-16 | $25.43 | $25.87 | $25.43 | $25.84 | $18.52 | 3,122,650 |
| 2015-10-15 | $25.26 | $25.46 | $25.14 | $25.42 | $18.22 | 5,797,113 |
| 2015-10-14 | $26.00 | $26.00 | $25.22 | $25.26 | $18.11 | 3,985,715 |
| 2015-10-13 | $25.82 | $26.09 | $25.66 | $25.93 | $18.59 | 3,929,663 |
| 2015-10-12 | $25.50 | $25.88 | $25.34 | $25.86 | $18.54 | 5,126,944 |
| 2015-10-09 | $25.71 | $25.75 | $25.29 | $25.45 | $18.24 | 3,642,312 |
| 2015-10-08 | $25.41 | $25.74 | $25.26 | $25.71 | $18.43 | 2,620,811 |
| 2015-10-07 | $25.05 | $25.37 | $24.97 | $25.37 | $18.18 | 2,993,242 |
| 2015-10-06 | $25.26 | $25.42 | $24.99 | $25.01 | $17.93 | 2,740,961 |
| 2015-10-05 | $24.94 | $25.29 | $24.80 | $25.26 | $18.11 | 3,424,603 |
| 2015-10-02 | $24.30 | $24.89 | $24.20 | $24.89 | $17.84 | 4,831,559 |
| 2015-10-01 | $24.34 | $24.54 | $23.98 | $24.49 | $17.55 | 4,779,375 |
| 2015-09-30 | $24.41 | $24.48 | $24.14 | $24.43 | $17.34 | 4,156,771 |
| 2015-09-29 | $23.67 | $24.12 | $23.67 | $24.08 | $17.09 | 2,872,949 |
| 2015-09-28 | $24.01 | $24.08 | $23.44 | $23.68 | $16.81 | 3,171,655 |
| 2015-09-25 | $23.98 | $24.24 | $23.76 | $24.12 | $17.12 | 3,616,192 |
| 2015-09-24 | $24.12 | $24.32 | $23.75 | $23.93 | $16.99 | 3,420,770 |
| 2015-09-23 | $24.05 | $24.37 | $23.97 | $24.23 | $17.20 | 2,195,465 |
| 2015-09-22 | $23.93 | $24.26 | $23.84 | $24.06 | $17.08 | 3,832,036 |
| 2015-09-21 | $24.16 | $24.49 | $24.09 | $24.29 | $17.24 | 3,756,327 |
| 2015-09-18 | $23.47 | $24.33 | $23.45 | $24.13 | $17.13 | 7,537,426 |
| 2015-09-17 | $23.55 | $24.30 | $23.49 | $23.84 | $16.92 | 3,344,902 |
| 2015-09-16 | $23.25 | $23.67 | $23.25 | $23.59 | $16.74 | 2,492,170 |
| 2015-09-15 | $23.03 | $23.40 | $22.89 | $23.27 | $16.52 | 2,805,924 |
| 2015-09-14 | $23.09 | $23.10 | $22.84 | $22.96 | $16.30 | 2,134,509 |
| 2015-09-11 | $22.39 | $23.00 | $22.37 | $23.00 | $16.33 | 3,175,318 |
| 2015-09-10 | $22.22 | $22.64 | $22.12 | $22.46 | $15.94 | 4,643,613 |
| 2015-09-09 | $22.82 | $22.87 | $22.22 | $22.26 | $15.80 | 2,743,597 |
| 2015-09-08 | $22.57 | $22.70 | $22.34 | $22.64 | $16.07 | 3,200,557 |
| 2015-09-04 | $22.56 | $22.61 | $22.07 | $22.28 | $15.81 | 3,187,463 |
Kimco Realty Corp (KIM) News Headlines
.jpg)
Kimco Realty lifts 2025 funds from operations forecast on leasing demand
None
reuters.com May 1, 2025.jpg)
Kimco Realty CEO details how shopping centers are changing: 'It's all about services'
Kimco Realty CEO Conor Flynn says the changing business environment at shopping centers highlights services in addition to traditional retail storefr…
cnbc.com May 12, 2025Recent Kimco Realty Corp (KIM) News
Similar Companies to Kimco Realty Corp (KIM) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |