Mattel Inc (MAT) Exchange: NASDAQ
Data as of May 9, 2025
$17.27 ($-0.16) -0.92%
Mattel Inc - Daily Information
Click for more stock information on Mattel Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $17.59 |
| Previous Close | $17.27 |
| High | $17.73 |
| Low | $16.51 |
| Adjusted Open | $17.59 |
| Previous Adjusted Close | $17.27 |
| Adjusted High | $17.73 |
| Adjusted Low | $16.51 |
About Mattel Inc (MAT)
Mattel Inc is an American multinational toy manufacturing company founded in 1945, with headquarters located in El Segundo, California. Since its inception, Mattel has become one of the leading toy production companies in the world, producing a variety of famous dolls such as Barbie, Hot Wheels and Fisher-Price. In 2018 the company reported total revenue of $5.5 billion - a remarkable improvement from their initial revenue of just $13 million in 1955. Mattel has shown a tremendous growth trajectory during its history, leading it to become a leader in the toy industry.
Invest in Mattel Inc (MAT)
Historical Stock Data for Mattel Inc (MAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $17.59 | $17.73 | $16.51 | $17.27 | $17.27 | 7,660,967 |
| 2025-05-07 | $16.84 | $17.52 | $16.66 | $17.43 | $17.43 | 8,259,773 |
| 2025-05-06 | $15.99 | $16.94 | $15.75 | $16.65 | $16.65 | 7,634,621 |
| 2025-05-05 | $16.13 | $16.43 | $16.11 | $16.20 | $16.20 | 5,478,273 |
| 2025-05-02 | $16.15 | $16.42 | $15.98 | $16.38 | $16.38 | 5,877,369 |
| 2025-05-01 | $15.88 | $16.12 | $15.74 | $15.87 | $15.87 | 4,810,763 |
| 2025-04-30 | $15.61 | $15.92 | $15.34 | $15.89 | $15.89 | 3,940,960 |
| 2025-04-29 | $15.63 | $15.94 | $15.58 | $15.75 | $15.75 | 3,056,263 |
| 2025-04-28 | $15.75 | $16.01 | $15.59 | $15.72 | $15.72 | 3,760,335 |
| 2025-04-25 | $15.85 | $15.85 | $15.48 | $15.68 | $15.68 | 3,685,130 |
| 2025-04-24 | $15.40 | $15.90 | $15.40 | $15.77 | $15.77 | 5,116,034 |
| 2025-04-23 | $15.12 | $15.86 | $15.01 | $15.25 | $15.25 | 6,094,843 |
| 2025-04-22 | $14.78 | $15.02 | $14.53 | $14.58 | $14.58 | 3,984,242 |
| 2025-04-21 | $14.65 | $14.72 | $14.26 | $14.55 | $14.55 | 3,576,902 |
| 2025-04-17 | $14.62 | $14.96 | $14.52 | $14.83 | $14.83 | 4,774,117 |
| 2025-04-16 | $14.95 | $15.03 | $14.49 | $14.64 | $14.64 | 5,248,643 |
| 2025-04-15 | $15.16 | $15.43 | $14.75 | $14.92 | $14.92 | 4,279,490 |
| 2025-04-14 | $15.36 | $15.54 | $14.80 | $15.24 | $15.24 | 5,638,368 |
| 2025-04-11 | $14.56 | $15.04 | $13.95 | $15.04 | $15.04 | 6,032,131 |
| 2025-04-10 | $15.31 | $15.34 | $14.26 | $14.77 | $14.77 | 6,138,314 |
| 2025-04-09 | $14.39 | $16.23 | $14.06 | $15.86 | $15.86 | 9,352,107 |
| 2025-04-08 | $16.39 | $16.39 | $14.57 | $14.69 | $14.69 | 5,597,548 |
| 2025-04-07 | $15.97 | $16.92 | $15.52 | $15.78 | $15.78 | 7,016,914 |
| 2025-04-04 | $16.00 | $16.78 | $15.44 | $16.45 | $16.45 | 10,111,825 |
| 2025-04-03 | $18.57 | $18.61 | $16.57 | $16.58 | $16.58 | 9,849,017 |
| 2025-04-02 | $19.30 | $19.91 | $19.23 | $19.87 | $19.87 | 2,986,724 |
| 2025-04-01 | $19.42 | $19.66 | $19.29 | $19.43 | $19.43 | 2,767,125 |
| 2025-03-31 | $19.13 | $19.54 | $19.01 | $19.43 | $19.43 | 3,323,083 |
| 2025-03-28 | $19.56 | $19.64 | $19.21 | $19.30 | $19.30 | 2,365,306 |
| 2025-03-27 | $19.73 | $19.90 | $19.64 | $19.67 | $19.67 | 1,708,496 |
| 2025-03-26 | $19.77 | $19.94 | $19.66 | $19.76 | $19.76 | 1,909,912 |
| 2025-03-25 | $20.22 | $20.22 | $19.58 | $19.68 | $19.68 | 2,203,268 |
| 2025-03-24 | $19.95 | $20.24 | $19.91 | $20.17 | $20.17 | 3,167,472 |
| 2025-03-21 | $19.83 | $20.18 | $19.64 | $19.80 | $19.80 | 22,651,237 |
| 2025-03-20 | $20.00 | $20.26 | $19.95 | $20.03 | $20.03 | 2,302,091 |
| 2025-03-19 | $19.93 | $20.25 | $19.78 | $20.13 | $20.13 | 2,673,032 |
| 2025-03-18 | $20.13 | $20.35 | $19.89 | $19.96 | $19.96 | 2,735,492 |
| 2025-03-17 | $19.62 | $20.26 | $19.62 | $20.17 | $20.17 | 3,466,218 |
| 2025-03-14 | $19.85 | $19.96 | $19.65 | $19.75 | $19.75 | 3,672,599 |
| 2025-03-13 | $20.52 | $20.61 | $19.63 | $19.66 | $19.66 | 2,939,201 |
| 2025-03-12 | $20.66 | $20.74 | $20.23 | $20.49 | $20.49 | 3,124,843 |
| 2025-03-11 | $20.73 | $20.85 | $20.32 | $20.66 | $20.66 | 3,089,200 |
| 2025-03-10 | $20.87 | $21.34 | $20.80 | $20.87 | $20.87 | 3,909,986 |
| 2025-03-07 | $20.60 | $21.07 | $20.48 | $21.00 | $21.00 | 2,993,652 |
| 2025-03-06 | $20.38 | $20.77 | $20.28 | $20.67 | $20.67 | 2,492,093 |
| 2025-03-05 | $20.45 | $20.64 | $20.11 | $20.57 | $20.57 | 3,231,004 |
| 2025-03-04 | $20.90 | $20.91 | $20.28 | $20.45 | $20.45 | 3,675,853 |
| 2025-03-03 | $21.42 | $21.50 | $20.87 | $21.02 | $21.02 | 3,066,706 |
| 2025-02-28 | $21.25 | $21.46 | $21.11 | $21.30 | $21.30 | 4,982,121 |
| 2025-02-27 | $21.17 | $21.45 | $21.02 | $21.21 | $21.21 | 4,757,488 |
| 2025-02-26 | $21.56 | $21.61 | $21.13 | $21.25 | $21.25 | 3,634,564 |
| 2025-02-25 | $21.19 | $21.85 | $21.12 | $21.56 | $21.56 | 5,388,366 |
| 2025-02-24 | $21.30 | $21.35 | $21.00 | $21.19 | $21.19 | 4,114,711 |
| 2025-02-21 | $21.80 | $21.92 | $20.99 | $21.15 | $21.15 | 4,653,257 |
| 2025-02-20 | $21.88 | $22.01 | $21.78 | $21.80 | $21.80 | 3,347,812 |
| 2025-02-19 | $21.67 | $21.81 | $21.56 | $21.78 | $21.78 | 3,366,952 |
| 2025-02-18 | $21.96 | $22.04 | $21.55 | $21.79 | $21.79 | 4,228,298 |
| 2025-02-14 | $21.93 | $22.07 | $21.88 | $21.94 | $21.94 | 3,730,903 |
| 2025-02-13 | $21.79 | $22.03 | $21.68 | $21.92 | $21.92 | 4,306,521 |
| 2025-02-12 | $21.72 | $22.04 | $21.62 | $21.72 | $21.72 | 3,665,988 |
| 2025-02-11 | $21.27 | $21.90 | $21.22 | $21.85 | $21.85 | 3,801,038 |
| 2025-02-10 | $21.60 | $21.62 | $20.91 | $21.30 | $21.30 | 4,591,834 |
| 2025-02-07 | $21.47 | $21.63 | $21.20 | $21.48 | $21.48 | 4,131,405 |
| 2025-02-06 | $20.97 | $21.88 | $20.84 | $21.43 | $21.43 | 7,901,328 |
| 2025-02-05 | $21.27 | $21.35 | $20.18 | $20.84 | $20.84 | 18,416,580 |
| 2025-02-04 | $17.97 | $18.25 | $17.81 | $18.07 | $18.07 | 4,922,660 |
| 2025-02-03 | $18.02 | $18.16 | $17.72 | $17.78 | $17.78 | 3,781,604 |
| 2025-01-31 | $18.93 | $19.05 | $18.61 | $18.64 | $18.64 | 2,307,462 |
| 2025-01-30 | $18.85 | $19.19 | $18.81 | $19.06 | $19.06 | 2,022,605 |
| 2025-01-29 | $19.02 | $19.02 | $18.60 | $18.78 | $18.78 | 2,510,677 |
| 2025-01-28 | $18.57 | $18.72 | $18.36 | $18.66 | $18.66 | 2,099,127 |
| 2025-01-27 | $18.20 | $18.65 | $18.20 | $18.58 | $18.58 | 3,331,704 |
| 2025-01-24 | $18.21 | $18.27 | $18.05 | $18.18 | $18.18 | 2,085,594 |
| 2025-01-23 | $17.92 | $18.19 | $17.92 | $18.12 | $18.12 | 2,211,478 |
| 2025-01-22 | $18.04 | $18.17 | $17.95 | $18.03 | $18.03 | 2,177,842 |
| 2025-01-21 | $18.12 | $18.21 | $17.86 | $18.00 | $18.00 | 2,613,065 |
| 2025-01-17 | $18.08 | $18.12 | $17.81 | $17.93 | $17.93 | 2,398,607 |
| 2025-01-16 | $17.85 | $17.97 | $17.63 | $17.94 | $17.94 | 2,039,521 |
| 2025-01-15 | $18.39 | $18.51 | $17.75 | $17.86 | $17.86 | 2,430,480 |
| 2025-01-14 | $18.50 | $18.53 | $17.98 | $18.18 | $18.18 | 2,854,718 |
| 2025-01-13 | $18.56 | $18.67 | $18.38 | $18.42 | $18.42 | 3,177,399 |
| 2025-01-10 | $18.26 | $18.74 | $18.25 | $18.68 | $18.68 | 3,341,008 |
| 2025-01-08 | $18.11 | $18.47 | $17.99 | $18.43 | $18.43 | 2,519,334 |
| 2025-01-07 | $18.37 | $18.49 | $17.99 | $18.26 | $18.26 | 2,715,408 |
| 2025-01-06 | $18.06 | $18.63 | $18.04 | $18.33 | $18.33 | 3,562,708 |
| 2025-01-03 | $17.75 | $17.98 | $17.71 | $17.94 | $17.94 | 1,480,093 |
| 2025-01-02 | $17.78 | $17.93 | $17.60 | $17.73 | $17.73 | 1,429,077 |
| 2024-12-31 | $17.72 | $17.82 | $17.57 | $17.73 | $17.73 | 2,041,731 |
| 2024-12-30 | $17.83 | $17.90 | $17.58 | $17.68 | $17.68 | 1,252,369 |
| 2024-12-27 | $17.94 | $18.19 | $17.90 | $17.96 | $17.96 | 1,505,797 |
| 2024-12-26 | $17.85 | $18.09 | $17.78 | $18.00 | $18.00 | 2,160,453 |
| 2024-12-24 | $17.89 | $17.95 | $17.74 | $17.94 | $17.94 | 1,149,874 |
| 2024-12-23 | $17.77 | $17.88 | $17.58 | $17.82 | $17.82 | 2,242,741 |
| 2024-12-20 | $17.62 | $17.99 | $17.58 | $17.86 | $17.86 | 14,453,780 |
| 2024-12-19 | $18.14 | $18.32 | $17.67 | $17.81 | $17.81 | 3,299,988 |
| 2024-12-18 | $18.62 | $18.87 | $18.10 | $18.15 | $18.15 | 2,304,963 |
| 2024-12-17 | $18.85 | $19.01 | $18.50 | $18.66 | $18.66 | 2,114,008 |
| 2024-12-16 | $18.83 | $19.18 | $18.77 | $18.87 | $18.87 | 2,748,626 |
| 2024-12-13 | $19.22 | $19.31 | $18.71 | $18.87 | $18.87 | 2,103,933 |
| 2024-12-12 | $19.11 | $19.37 | $19.00 | $19.32 | $19.32 | 1,601,899 |
| 2024-12-11 | $19.11 | $19.23 | $18.96 | $19.19 | $19.19 | 1,883,865 |
| 2024-12-10 | $19.07 | $19.44 | $18.99 | $19.03 | $19.03 | 2,029,041 |
| 2024-12-09 | $19.44 | $19.47 | $19.11 | $19.13 | $19.13 | 1,593,937 |
| 2024-12-06 | $19.92 | $20.00 | $19.33 | $19.36 | $19.36 | 2,242,954 |
| 2024-12-05 | $19.79 | $19.95 | $19.69 | $19.76 | $19.76 | 2,169,262 |
| 2024-12-04 | $18.71 | $20.22 | $18.62 | $19.86 | $19.86 | 5,947,246 |
| 2024-12-03 | $18.92 | $18.94 | $18.69 | $18.80 | $18.80 | 2,232,421 |
| 2024-12-02 | $18.93 | $19.19 | $18.79 | $18.92 | $18.92 | 2,617,729 |
| 2024-11-29 | $18.90 | $19.10 | $18.88 | $19.02 | $19.02 | 1,504,204 |
| 2024-11-27 | $18.79 | $18.90 | $18.62 | $18.75 | $18.75 | 3,023,615 |
| 2024-11-26 | $19.09 | $19.09 | $18.41 | $18.63 | $18.63 | 3,844,867 |
| 2024-11-25 | $18.95 | $19.45 | $18.92 | $19.07 | $19.07 | 4,703,262 |
| 2024-11-22 | $18.50 | $18.71 | $18.35 | $18.69 | $18.69 | 12,358,305 |
| 2024-11-21 | $18.37 | $18.55 | $18.26 | $18.38 | $18.38 | 10,050,095 |
| 2024-11-20 | $18.24 | $18.52 | $18.16 | $18.35 | $18.35 | 6,821,126 |
| 2024-11-19 | $18.25 | $18.57 | $17.96 | $18.31 | $18.31 | 5,456,272 |
| 2024-11-18 | $18.62 | $18.70 | $18.36 | $18.42 | $18.42 | 2,833,965 |
| 2024-11-15 | $19.02 | $19.19 | $18.65 | $18.67 | $18.67 | 2,687,507 |
| 2024-11-14 | $18.78 | $19.18 | $18.78 | $18.99 | $18.99 | 1,682,670 |
| 2024-11-13 | $18.97 | $19.18 | $18.77 | $18.79 | $18.79 | 2,474,257 |
| 2024-11-12 | $19.28 | $19.38 | $18.80 | $18.84 | $18.84 | 3,129,925 |
| 2024-11-11 | $19.61 | $19.74 | $19.40 | $19.45 | $19.45 | 1,989,468 |
| 2024-11-08 | $19.27 | $19.92 | $19.21 | $19.55 | $19.55 | 2,468,715 |
| 2024-11-07 | $18.97 | $19.50 | $18.95 | $19.38 | $19.38 | 3,279,031 |
| 2024-11-06 | $20.40 | $20.43 | $18.69 | $18.80 | $18.80 | 4,942,172 |
| 2024-11-05 | $19.94 | $20.30 | $19.80 | $20.21 | $20.21 | 2,317,852 |
| 2024-11-04 | $19.90 | $20.29 | $19.86 | $20.01 | $20.01 | 2,189,723 |
| 2024-11-01 | $20.42 | $20.48 | $19.79 | $19.91 | $19.91 | 3,387,960 |
| 2024-10-31 | $20.39 | $20.60 | $20.22 | $20.38 | $20.38 | 2,826,723 |
| 2024-10-30 | $19.82 | $20.44 | $19.78 | $20.34 | $20.34 | 3,634,170 |
| 2024-10-29 | $19.69 | $20.07 | $19.54 | $19.83 | $19.83 | 3,459,347 |
| 2024-10-28 | $19.08 | $19.79 | $18.97 | $19.72 | $19.72 | 4,054,610 |
| 2024-10-25 | $18.73 | $19.30 | $18.71 | $19.00 | $19.00 | 3,705,896 |
| 2024-10-24 | $18.44 | $18.75 | $17.90 | $18.57 | $18.57 | 4,836,134 |
| 2024-10-23 | $17.97 | $18.11 | $17.70 | $17.78 | $17.78 | 4,063,516 |
| 2024-10-22 | $18.36 | $18.38 | $18.08 | $18.11 | $18.11 | 2,365,210 |
| 2024-10-21 | $18.99 | $19.07 | $18.40 | $18.42 | $18.42 | 2,862,813 |
| 2024-10-18 | $18.66 | $19.07 | $18.57 | $19.06 | $19.06 | 3,722,354 |
| 2024-10-17 | $18.72 | $18.72 | $18.54 | $18.64 | $18.64 | 1,962,930 |
| 2024-10-16 | $18.68 | $18.88 | $18.62 | $18.70 | $18.70 | 1,960,959 |
| 2024-10-15 | $18.86 | $19.12 | $18.59 | $18.66 | $18.66 | 2,272,449 |
| 2024-10-14 | $19.18 | $19.18 | $18.57 | $18.90 | $18.90 | 1,928,718 |
| 2024-10-11 | $19.31 | $19.46 | $19.18 | $19.22 | $19.22 | 2,236,893 |
| 2024-10-10 | $19.29 | $19.41 | $19.20 | $19.33 | $19.33 | 1,768,577 |
| 2024-10-09 | $19.27 | $19.35 | $19.16 | $19.26 | $19.26 | 1,274,218 |
| 2024-10-08 | $19.32 | $19.41 | $18.94 | $19.26 | $19.26 | 1,283,548 |
| 2024-10-07 | $19.21 | $19.37 | $19.00 | $19.35 | $19.35 | 1,189,791 |
| 2024-10-04 | $19.14 | $19.43 | $19.12 | $19.26 | $19.26 | 1,809,314 |
| 2024-10-03 | $18.95 | $19.02 | $18.69 | $18.97 | $18.97 | 2,080,124 |
| 2024-10-02 | $19.07 | $19.20 | $18.93 | $18.98 | $18.98 | 1,447,255 |
| 2024-10-01 | $19.07 | $19.20 | $18.83 | $19.13 | $19.13 | 2,121,577 |
| 2024-09-30 | $18.95 | $19.10 | $18.82 | $19.05 | $19.05 | 2,039,596 |
| 2024-09-27 | $19.16 | $19.28 | $18.86 | $19.04 | $19.04 | 1,684,974 |
| 2024-09-26 | $19.00 | $19.26 | $18.88 | $19.04 | $19.04 | 2,279,744 |
| 2024-09-25 | $19.12 | $19.17 | $18.72 | $18.77 | $18.77 | 2,016,662 |
| 2024-09-24 | $19.27 | $19.40 | $19.12 | $19.16 | $19.16 | 1,715,738 |
| 2024-09-23 | $19.37 | $19.37 | $19.02 | $19.15 | $19.15 | 1,888,689 |
| 2024-09-20 | $19.30 | $19.36 | $18.96 | $19.23 | $19.23 | 9,372,177 |
| 2024-09-19 | $19.77 | $19.80 | $19.34 | $19.54 | $19.54 | 2,501,190 |
| 2024-09-18 | $19.31 | $19.60 | $19.18 | $19.42 | $19.42 | 1,920,107 |
| 2024-09-17 | $19.10 | $19.35 | $19.00 | $19.26 | $19.26 | 1,376,382 |
| 2024-09-16 | $19.24 | $19.28 | $18.96 | $19.02 | $19.02 | 1,949,840 |
| 2024-09-13 | $18.59 | $19.15 | $18.59 | $19.01 | $19.01 | 3,445,098 |
| 2024-09-12 | $18.32 | $18.54 | $18.26 | $18.51 | $18.51 | 1,510,164 |
| 2024-09-11 | $18.50 | $18.50 | $18.01 | $18.23 | $18.23 | 2,253,880 |
| 2024-09-10 | $18.99 | $18.99 | $18.46 | $18.59 | $18.59 | 3,179,854 |
| 2024-09-09 | $18.43 | $19.05 | $18.16 | $18.98 | $18.98 | 3,531,269 |
| 2024-09-06 | $18.69 | $18.76 | $18.35 | $18.44 | $18.44 | 1,497,993 |
| 2024-09-05 | $18.79 | $18.82 | $18.51 | $18.66 | $18.66 | 1,542,603 |
| 2024-09-04 | $18.64 | $18.87 | $18.51 | $18.71 | $18.71 | 2,278,484 |
| 2024-09-03 | $18.93 | $18.99 | $18.64 | $18.70 | $18.70 | 1,864,286 |
| 2024-08-30 | $19.25 | $19.25 | $18.91 | $18.98 | $18.98 | 3,682,207 |
| 2024-08-29 | $19.30 | $19.41 | $19.07 | $19.14 | $19.14 | 2,399,613 |
| 2024-08-28 | $19.44 | $19.52 | $19.25 | $19.27 | $19.27 | 1,778,348 |
| 2024-08-27 | $19.50 | $19.59 | $19.42 | $19.52 | $19.52 | 1,441,772 |
| 2024-08-26 | $19.63 | $19.72 | $19.49 | $19.54 | $19.54 | 1,348,206 |
| 2024-08-23 | $19.25 | $19.56 | $19.25 | $19.55 | $19.55 | 1,661,263 |
| 2024-08-22 | $19.29 | $19.38 | $19.15 | $19.22 | $19.22 | 1,960,076 |
| 2024-08-21 | $19.15 | $19.35 | $19.03 | $19.27 | $19.27 | 1,794,374 |
| 2024-08-20 | $19.07 | $19.15 | $18.96 | $19.00 | $19.00 | 1,625,358 |
| 2024-08-19 | $19.22 | $19.36 | $19.05 | $19.07 | $19.07 | 1,944,352 |
| 2024-08-16 | $19.27 | $19.54 | $19.20 | $19.22 | $19.22 | 1,411,566 |
| 2024-08-15 | $19.37 | $19.49 | $19.17 | $19.35 | $19.35 | 1,309,559 |
| 2024-08-14 | $18.94 | $19.28 | $18.94 | $19.03 | $19.03 | 1,744,439 |
| 2024-08-13 | $18.58 | $18.93 | $18.50 | $18.86 | $18.86 | 2,151,373 |
| 2024-08-12 | $18.96 | $19.01 | $18.55 | $18.58 | $18.58 | 2,160,999 |
| 2024-08-09 | $19.03 | $19.11 | $18.79 | $18.96 | $18.96 | 2,599,668 |
| 2024-08-08 | $18.57 | $19.06 | $18.57 | $19.01 | $19.01 | 1,959,674 |
| 2024-08-07 | $18.85 | $19.30 | $18.52 | $18.54 | $18.54 | 2,441,468 |
| 2024-08-06 | $18.32 | $19.03 | $18.27 | $18.75 | $18.75 | 4,672,828 |
| 2024-08-05 | $18.09 | $18.60 | $17.90 | $18.32 | $18.32 | 2,818,583 |
| 2024-08-02 | $18.94 | $19.03 | $18.65 | $18.92 | $18.92 | 1,723,167 |
| 2024-08-01 | $19.30 | $19.56 | $19.14 | $19.17 | $19.17 | 3,176,509 |
| 2024-07-31 | $19.68 | $19.74 | $19.25 | $19.29 | $19.29 | 3,001,698 |
| 2024-07-30 | $19.31 | $19.68 | $19.19 | $19.60 | $19.60 | 2,588,629 |
| 2024-07-29 | $19.13 | $19.34 | $18.90 | $19.27 | $19.27 | 3,209,748 |
| 2024-07-26 | $19.05 | $19.29 | $18.84 | $19.17 | $19.17 | 3,448,606 |
| 2024-07-25 | $19.14 | $19.19 | $18.75 | $18.91 | $18.91 | 4,762,906 |
| 2024-07-24 | $17.70 | $19.16 | $17.59 | $18.93 | $18.93 | 10,137,177 |
| 2024-07-23 | $18.51 | $18.55 | $17.07 | $17.24 | $17.24 | 9,929,645 |
| 2024-07-22 | $16.26 | $19.53 | $16.01 | $18.68 | $18.68 | 34,912,224 |
| 2024-07-19 | $16.48 | $16.52 | $16.22 | $16.23 | $16.23 | 1,979,998 |
| 2024-07-18 | $16.66 | $16.96 | $16.53 | $16.54 | $16.54 | 3,526,534 |
| 2024-07-17 | $16.94 | $17.02 | $16.64 | $16.70 | $16.70 | 4,738,418 |
| 2024-07-16 | $16.79 | $17.03 | $16.61 | $17.02 | $17.02 | 2,669,666 |
| 2024-07-15 | $16.81 | $16.90 | $16.60 | $16.73 | $16.73 | 2,733,462 |
| 2024-07-12 | $16.96 | $16.99 | $16.77 | $16.78 | $16.78 | 1,508,427 |
| 2024-07-11 | $16.40 | $16.85 | $16.40 | $16.85 | $16.85 | 3,685,040 |
| 2024-07-10 | $16.03 | $16.32 | $16.02 | $16.31 | $16.31 | 2,614,095 |
| 2024-07-09 | $16.19 | $16.24 | $15.87 | $16.02 | $16.02 | 2,915,821 |
| 2024-07-08 | $16.22 | $16.41 | $16.16 | $16.23 | $16.23 | 2,939,170 |
| 2024-07-05 | $16.33 | $16.33 | $15.94 | $16.17 | $16.17 | 5,006,671 |
| 2024-07-03 | $16.31 | $16.39 | $16.09 | $16.38 | $16.38 | 2,104,002 |
| 2024-07-02 | $16.21 | $16.36 | $16.13 | $16.25 | $16.25 | 2,527,273 |
| 2024-07-01 | $16.33 | $16.33 | $16.13 | $16.22 | $16.22 | 2,973,451 |
| 2024-06-28 | $16.35 | $16.46 | $16.19 | $16.26 | $16.26 | 4,037,044 |
| 2024-06-27 | $16.21 | $16.51 | $16.08 | $16.31 | $16.31 | 3,409,713 |
| 2024-06-26 | $16.50 | $16.55 | $16.19 | $16.23 | $16.23 | 4,447,403 |
| 2024-06-25 | $17.21 | $17.23 | $16.47 | $16.49 | $16.49 | 5,014,675 |
| 2024-06-24 | $17.74 | $17.83 | $17.15 | $17.22 | $17.22 | 5,359,235 |
| 2024-06-21 | $17.18 | $17.91 | $17.02 | $17.82 | $17.82 | 28,525,342 |
| 2024-06-20 | $17.06 | $17.20 | $16.96 | $17.11 | $17.11 | 2,108,845 |
| 2024-06-18 | $17.16 | $17.27 | $16.90 | $17.07 | $17.07 | 2,429,312 |
| 2024-06-17 | $17.17 | $17.30 | $16.98 | $17.19 | $17.19 | 2,075,404 |
| 2024-06-14 | $16.98 | $17.25 | $16.91 | $17.23 | $17.23 | 2,942,680 |
| 2024-06-13 | $17.30 | $17.35 | $16.99 | $17.06 | $17.06 | 2,831,359 |
| 2024-06-12 | $17.56 | $17.66 | $17.26 | $17.32 | $17.32 | 2,097,946 |
| 2024-06-11 | $17.39 | $17.41 | $17.11 | $17.33 | $17.33 | 2,323,167 |
| 2024-06-10 | $17.52 | $17.66 | $17.42 | $17.47 | $17.47 | 2,290,725 |
| 2024-06-07 | $17.68 | $17.80 | $17.59 | $17.61 | $17.61 | 2,160,824 |
| 2024-06-06 | $17.57 | $17.80 | $17.49 | $17.77 | $17.77 | 1,823,270 |
| 2024-06-05 | $17.68 | $17.72 | $17.31 | $17.62 | $17.62 | 2,165,911 |
| 2024-06-04 | $17.78 | $17.88 | $17.63 | $17.68 | $17.68 | 2,031,455 |
| 2024-06-03 | $17.83 | $17.97 | $17.77 | $17.83 | $17.83 | 2,623,276 |
| 2024-05-31 | $17.50 | $17.81 | $17.46 | $17.79 | $17.79 | 3,027,561 |
| 2024-05-30 | $17.56 | $17.63 | $17.41 | $17.48 | $17.48 | 2,455,941 |
| 2024-05-29 | $17.63 | $17.71 | $17.41 | $17.55 | $17.55 | 3,501,080 |
| 2024-05-28 | $17.58 | $17.74 | $17.38 | $17.72 | $17.72 | 4,371,392 |
| 2024-05-24 | $17.65 | $17.69 | $17.39 | $17.58 | $17.58 | 3,231,058 |
| 2024-05-23 | $17.88 | $17.88 | $17.36 | $17.53 | $17.53 | 3,370,958 |
| 2024-05-22 | $18.18 | $18.25 | $17.86 | $17.88 | $17.88 | 3,341,348 |
| 2024-05-21 | $18.30 | $18.36 | $18.11 | $18.27 | $18.27 | 3,078,695 |
| 2024-05-20 | $18.60 | $18.69 | $18.30 | $18.34 | $18.34 | 2,715,292 |
| 2024-05-17 | $18.61 | $18.70 | $18.51 | $18.62 | $18.62 | 1,599,226 |
| 2024-05-16 | $18.83 | $18.89 | $18.65 | $18.69 | $18.69 | 1,844,935 |
| 2024-05-15 | $19.11 | $19.15 | $18.72 | $18.80 | $18.80 | 2,674,919 |
| 2024-05-14 | $18.89 | $19.08 | $18.73 | $19.04 | $19.04 | 3,031,602 |
| 2024-05-13 | $18.86 | $18.98 | $18.75 | $18.79 | $18.79 | 3,091,573 |
| 2024-05-10 | $18.90 | $18.90 | $18.60 | $18.66 | $18.66 | 2,323,154 |
| 2024-05-09 | $18.79 | $19.04 | $18.77 | $18.87 | $18.87 | 2,462,472 |
| 2024-05-08 | $18.61 | $18.94 | $18.59 | $18.75 | $18.75 | 3,147,251 |
| 2024-05-07 | $18.72 | $18.99 | $18.70 | $18.72 | $18.72 | 3,149,995 |
| 2024-05-06 | $18.62 | $18.93 | $18.60 | $18.67 | $18.67 | 2,956,337 |
| 2024-05-03 | $18.52 | $18.75 | $18.45 | $18.45 | $18.45 | 2,231,227 |
| 2024-05-02 | $18.22 | $18.53 | $18.20 | $18.43 | $18.43 | 2,368,225 |
| 2024-05-01 | $18.32 | $18.36 | $17.92 | $18.08 | $18.08 | 2,946,485 |
| 2024-04-30 | $18.38 | $18.52 | $18.21 | $18.32 | $18.32 | 3,540,143 |
| 2024-04-29 | $18.36 | $18.65 | $18.31 | $18.49 | $18.49 | 2,358,395 |
| 2024-04-26 | $18.42 | $18.54 | $18.29 | $18.36 | $18.36 | 3,032,244 |
| 2024-04-25 | $19.13 | $19.13 | $17.98 | $18.47 | $18.47 | 4,165,004 |
| 2024-04-24 | $19.22 | $20.07 | $19.08 | $19.18 | $19.18 | 6,388,170 |
| 2024-04-23 | $18.63 | $18.93 | $18.53 | $18.73 | $18.73 | 3,709,358 |
| 2024-04-22 | $18.17 | $18.65 | $18.08 | $18.62 | $18.62 | 3,633,143 |
| 2024-04-19 | $18.02 | $18.25 | $17.99 | $18.05 | $18.05 | 1,973,771 |
| 2024-04-18 | $18.13 | $18.19 | $18.03 | $18.17 | $18.17 | 3,636,936 |
| 2024-04-17 | $18.08 | $18.17 | $17.94 | $18.05 | $18.05 | 2,450,439 |
| 2024-04-16 | $18.01 | $18.20 | $17.95 | $17.97 | $17.97 | 2,818,371 |
| 2024-04-15 | $18.56 | $18.63 | $18.07 | $18.09 | $18.09 | 2,677,721 |
| 2024-04-12 | $18.40 | $18.62 | $18.36 | $18.43 | $18.43 | 1,874,509 |
| 2024-04-11 | $18.69 | $18.86 | $18.36 | $18.56 | $18.56 | 2,982,991 |
| 2024-04-10 | $18.92 | $18.97 | $18.63 | $18.69 | $18.69 | 4,448,809 |
| 2024-04-09 | $19.34 | $19.47 | $19.14 | $19.16 | $19.16 | 1,542,286 |
| 2024-04-08 | $19.29 | $19.54 | $19.28 | $19.35 | $19.35 | 1,559,124 |
| 2024-04-05 | $19.50 | $19.58 | $19.23 | $19.31 | $19.31 | 1,935,055 |
| 2024-04-04 | $19.58 | $19.81 | $19.35 | $19.51 | $19.51 | 2,520,497 |
| 2024-04-03 | $19.60 | $19.73 | $19.36 | $19.38 | $19.38 | 2,333,685 |
| 2024-04-02 | $19.56 | $19.66 | $19.36 | $19.62 | $19.62 | 3,046,018 |
| 2024-04-01 | $19.72 | $19.88 | $19.61 | $19.68 | $19.68 | 1,748,808 |
| 2024-03-28 | $19.76 | $19.83 | $19.68 | $19.81 | $19.81 | 1,833,796 |
| 2024-03-27 | $19.50 | $19.76 | $19.49 | $19.76 | $19.76 | 1,632,263 |
| 2024-03-26 | $19.47 | $19.47 | $19.35 | $19.40 | $19.40 | 2,131,507 |
| 2024-03-25 | $19.49 | $19.49 | $19.21 | $19.35 | $19.35 | 1,370,077 |
| 2024-03-22 | $19.61 | $19.70 | $19.29 | $19.44 | $19.44 | 2,259,910 |
| 2024-03-21 | $19.58 | $19.79 | $19.49 | $19.71 | $19.71 | 2,001,160 |
| 2024-03-20 | $19.88 | $19.88 | $19.30 | $19.54 | $19.54 | 2,509,250 |
| 2024-03-19 | $19.33 | $19.95 | $19.33 | $19.89 | $19.89 | 3,578,534 |
| 2024-03-18 | $19.12 | $19.51 | $19.07 | $19.34 | $19.34 | 2,942,427 |
| 2024-03-15 | $19.24 | $19.70 | $19.13 | $19.17 | $19.17 | 9,872,599 |
| 2024-03-14 | $20.20 | $20.21 | $19.17 | $19.27 | $19.27 | 4,800,176 |
| 2024-03-13 | $20.29 | $20.48 | $20.17 | $20.20 | $20.20 | 2,763,493 |
| 2024-03-12 | $20.11 | $20.30 | $19.92 | $20.27 | $20.27 | 2,832,138 |
| 2024-03-11 | $19.77 | $20.25 | $19.57 | $20.12 | $20.12 | 3,072,531 |
| 2024-03-08 | $19.71 | $19.85 | $19.67 | $19.79 | $19.79 | 2,243,897 |
| 2024-03-07 | $19.45 | $19.79 | $19.25 | $19.55 | $19.55 | 2,337,528 |
| 2024-03-06 | $19.46 | $19.65 | $19.35 | $19.39 | $19.39 | 1,485,940 |
| 2024-03-05 | $19.24 | $19.43 | $19.08 | $19.36 | $19.36 | 1,738,551 |
| 2024-03-04 | $19.56 | $19.59 | $19.30 | $19.34 | $19.34 | 1,758,105 |
| 2024-03-01 | $19.60 | $19.72 | $19.32 | $19.52 | $19.52 | 2,150,944 |
| 2024-02-29 | $19.70 | $19.88 | $19.65 | $19.70 | $19.70 | 2,617,407 |
| 2024-02-28 | $19.49 | $19.86 | $19.43 | $19.66 | $19.66 | 3,096,617 |
| 2024-02-27 | $19.60 | $19.65 | $19.48 | $19.61 | $19.61 | 1,980,108 |
| 2024-02-26 | $19.61 | $19.71 | $19.33 | $19.46 | $19.46 | 2,427,947 |
| 2024-02-23 | $19.76 | $19.87 | $19.61 | $19.63 | $19.63 | 3,196,596 |
| 2024-02-22 | $19.76 | $19.92 | $19.66 | $19.72 | $19.72 | 2,832,900 |
| 2024-02-21 | $19.30 | $19.71 | $19.29 | $19.66 | $19.66 | 3,740,520 |
| 2024-02-20 | $19.07 | $19.55 | $19.00 | $19.34 | $19.34 | 4,015,635 |
| 2024-02-16 | $18.95 | $19.51 | $18.81 | $19.25 | $19.25 | 3,136,018 |
| 2024-02-15 | $19.34 | $19.49 | $18.97 | $19.02 | $19.02 | 2,761,073 |
| 2024-02-14 | $18.98 | $19.30 | $18.92 | $19.29 | $19.29 | 4,281,612 |
| 2024-02-13 | $18.61 | $18.89 | $18.41 | $18.84 | $18.84 | 4,933,152 |
| 2024-02-12 | $18.93 | $19.25 | $18.88 | $19.17 | $19.17 | 5,121,840 |
| 2024-02-09 | $18.84 | $19.01 | $18.44 | $18.89 | $18.89 | 5,310,127 |
| 2024-02-08 | $19.01 | $19.34 | $18.51 | $18.87 | $18.87 | 7,507,267 |
| 2024-02-07 | $18.52 | $18.87 | $18.35 | $18.81 | $18.81 | 4,644,123 |
| 2024-02-06 | $18.50 | $18.72 | $18.39 | $18.52 | $18.52 | 4,471,444 |
| 2024-02-05 | $18.59 | $18.68 | $18.31 | $18.47 | $18.47 | 2,915,622 |
| 2024-02-02 | $18.79 | $19.19 | $18.54 | $19.02 | $19.02 | 5,698,183 |
| 2024-02-01 | $17.96 | $18.36 | $17.88 | $18.27 | $18.27 | 3,558,895 |
| 2024-01-31 | $18.17 | $18.34 | $17.83 | $17.89 | $17.89 | 2,325,544 |
| 2024-01-30 | $18.24 | $18.48 | $18.15 | $18.16 | $18.16 | 2,243,809 |
| 2024-01-29 | $18.35 | $18.40 | $18.14 | $18.32 | $18.32 | 2,570,416 |
| 2024-01-26 | $18.26 | $18.67 | $18.22 | $18.35 | $18.35 | 3,391,489 |
| 2024-01-25 | $17.96 | $18.19 | $17.80 | $18.10 | $18.10 | 3,614,742 |
| 2024-01-24 | $17.86 | $17.89 | $17.69 | $17.84 | $17.84 | 2,021,773 |
| 2024-01-23 | $17.86 | $18.02 | $17.69 | $17.82 | $17.82 | 1,680,551 |
| 2024-01-22 | $17.98 | $18.04 | $17.67 | $17.79 | $17.79 | 2,178,464 |
| 2024-01-19 | $17.68 | $17.91 | $17.49 | $17.87 | $17.87 | 3,429,005 |
| 2024-01-18 | $17.53 | $17.71 | $17.38 | $17.67 | $17.67 | 2,183,829 |
| 2024-01-17 | $17.19 | $17.66 | $16.98 | $17.41 | $17.41 | 4,874,829 |
| 2024-01-16 | $18.06 | $18.17 | $17.66 | $17.88 | $17.88 | 2,777,373 |
| 2024-01-12 | $18.41 | $18.55 | $18.19 | $18.25 | $18.25 | 2,477,475 |
| 2024-01-11 | $18.42 | $18.52 | $18.21 | $18.29 | $18.29 | 1,623,033 |
| 2024-01-10 | $18.29 | $18.47 | $18.23 | $18.46 | $18.46 | 1,749,582 |
| 2024-01-09 | $18.35 | $18.51 | $18.26 | $18.30 | $18.30 | 1,980,201 |
| 2024-01-08 | $18.16 | $18.50 | $18.12 | $18.50 | $18.50 | 1,750,053 |
| 2024-01-05 | $18.18 | $18.34 | $18.03 | $18.18 | $18.18 | 2,580,136 |
| 2024-01-04 | $18.00 | $18.39 | $17.90 | $18.22 | $18.22 | 3,628,397 |
| 2024-01-03 | $18.54 | $18.60 | $18.23 | $18.34 | $18.34 | 2,394,850 |
| 2024-01-02 | $18.80 | $19.11 | $18.62 | $18.77 | $18.77 | 2,049,187 |
| 2023-12-29 | $19.07 | $19.23 | $18.75 | $18.88 | $18.88 | 1,718,440 |
| 2023-12-28 | $18.94 | $19.15 | $18.86 | $19.13 | $19.13 | 2,034,003 |
| 2023-12-27 | $19.10 | $19.16 | $18.93 | $18.99 | $18.99 | 1,777,970 |
| 2023-12-26 | $19.12 | $19.19 | $19.02 | $19.10 | $19.10 | 1,386,604 |
| 2023-12-22 | $19.01 | $19.21 | $18.91 | $19.12 | $19.12 | 1,525,323 |
| 2023-12-21 | $18.94 | $19.08 | $18.85 | $19.05 | $19.05 | 1,745,067 |
| 2023-12-20 | $19.24 | $19.35 | $18.71 | $18.77 | $18.77 | 3,321,883 |
| 2023-12-19 | $19.45 | $19.57 | $19.24 | $19.29 | $19.29 | 1,821,811 |
| 2023-12-18 | $19.04 | $19.37 | $18.93 | $19.36 | $19.36 | 2,307,585 |
| 2023-12-15 | $19.10 | $19.16 | $18.78 | $19.03 | $19.03 | 5,509,333 |
| 2023-12-14 | $19.32 | $19.72 | $18.97 | $19.08 | $19.08 | 2,868,034 |
| 2023-12-13 | $18.60 | $19.21 | $18.45 | $19.00 | $19.00 | 3,104,654 |
| 2023-12-12 | $18.51 | $18.70 | $18.19 | $18.59 | $18.59 | 6,398,782 |
| 2023-12-11 | $18.87 | $18.96 | $18.58 | $18.91 | $18.91 | 2,505,574 |
| 2023-12-08 | $19.03 | $19.20 | $18.85 | $18.90 | $18.90 | 3,889,940 |
| 2023-12-07 | $19.01 | $19.17 | $18.85 | $19.10 | $19.10 | 1,777,411 |
| 2023-12-06 | $19.00 | $19.25 | $18.91 | $18.97 | $18.97 | 1,831,832 |
| 2023-12-05 | $19.39 | $19.45 | $18.90 | $18.90 | $18.90 | 2,049,046 |
| 2023-12-04 | $19.41 | $19.71 | $19.38 | $19.50 | $19.50 | 2,011,821 |
| 2023-12-01 | $19.00 | $19.49 | $18.93 | $19.48 | $19.48 | 1,663,218 |
| 2023-11-30 | $19.17 | $19.28 | $18.94 | $19.00 | $19.00 | 1,860,163 |
| 2023-11-29 | $19.00 | $19.26 | $18.94 | $19.16 | $19.16 | 2,285,327 |
| 2023-11-28 | $18.67 | $19.05 | $18.57 | $18.92 | $18.92 | 1,898,212 |
| 2023-11-27 | $18.66 | $18.80 | $18.49 | $18.71 | $18.71 | 1,773,636 |
| 2023-11-24 | $18.50 | $18.78 | $18.41 | $18.77 | $18.77 | 870,802 |
| 2023-11-22 | $18.24 | $18.61 | $18.21 | $18.55 | $18.55 | 2,391,560 |
| 2023-11-21 | $18.30 | $18.33 | $18.03 | $18.19 | $18.19 | 3,592,405 |
| 2023-11-20 | $18.75 | $18.75 | $18.38 | $18.40 | $18.40 | 2,909,001 |
| 2023-11-17 | $18.94 | $19.08 | $18.53 | $18.74 | $18.74 | 3,014,881 |
| 2023-11-16 | $19.19 | $19.19 | $18.57 | $18.91 | $18.91 | 3,415,652 |
| 2023-11-15 | $18.85 | $19.40 | $18.76 | $19.16 | $19.16 | 4,803,279 |
| 2023-11-14 | $18.66 | $18.93 | $18.51 | $18.79 | $18.79 | 4,961,232 |
| 2023-11-13 | $18.48 | $18.50 | $18.15 | $18.24 | $18.24 | 2,431,566 |
| 2023-11-10 | $18.79 | $18.84 | $18.28 | $18.49 | $18.49 | 3,555,390 |
| 2023-11-09 | $19.15 | $19.15 | $18.64 | $18.70 | $18.70 | 2,375,160 |
| 2023-11-08 | $19.20 | $19.26 | $18.87 | $19.03 | $19.03 | 4,116,222 |
| 2023-11-07 | $19.19 | $19.34 | $19.12 | $19.17 | $19.17 | 2,709,322 |
| 2023-11-06 | $19.52 | $19.70 | $19.15 | $19.23 | $19.23 | 2,642,953 |
| 2023-11-03 | $19.68 | $19.78 | $19.37 | $19.42 | $19.42 | 3,012,623 |
| 2023-11-02 | $19.47 | $19.91 | $19.28 | $19.41 | $19.41 | 3,290,355 |
| 2023-11-01 | $19.00 | $19.33 | $18.92 | $19.33 | $19.33 | 2,578,401 |
| 2023-10-31 | $18.76 | $19.17 | $18.68 | $19.08 | $19.08 | 3,898,134 |
| 2023-10-30 | $18.63 | $18.87 | $18.45 | $18.77 | $18.77 | 4,114,120 |
| 2023-10-27 | $18.51 | $19.02 | $18.36 | $18.43 | $18.43 | 6,459,193 |
| 2023-10-26 | $16.80 | $18.80 | $16.20 | $18.58 | $18.58 | 16,143,544 |
| 2023-10-25 | $20.12 | $20.19 | $19.70 | $20.11 | $20.11 | 5,302,671 |
| 2023-10-24 | $19.97 | $20.36 | $19.89 | $20.21 | $20.21 | 7,180,760 |
| 2023-10-23 | $20.29 | $20.36 | $19.72 | $19.83 | $19.83 | 7,466,944 |
| 2023-10-20 | $20.87 | $21.03 | $20.33 | $20.46 | $20.46 | 2,578,827 |
| 2023-10-19 | $20.93 | $21.14 | $20.63 | $20.73 | $20.73 | 2,992,180 |
| 2023-10-18 | $21.23 | $21.26 | $20.96 | $21.04 | $21.04 | 2,059,600 |
| 2023-10-17 | $20.50 | $21.53 | $20.40 | $21.40 | $21.40 | 3,120,667 |
| 2023-10-16 | $20.38 | $20.75 | $20.23 | $20.53 | $20.53 | 1,937,041 |
| 2023-10-13 | $20.06 | $20.31 | $20.02 | $20.22 | $20.22 | 1,334,633 |
| 2023-10-12 | $20.93 | $20.95 | $19.97 | $20.09 | $20.09 | 3,196,682 |
| 2023-10-11 | $20.97 | $21.19 | $20.79 | $20.91 | $20.91 | 1,524,383 |
| 2023-10-10 | $20.82 | $21.20 | $20.82 | $20.98 | $20.98 | 1,658,472 |
| 2023-10-09 | $20.49 | $20.92 | $20.45 | $20.85 | $20.85 | 1,363,856 |
| 2023-10-06 | $20.55 | $20.81 | $19.97 | $20.65 | $20.65 | 3,219,208 |
| 2023-10-05 | $21.35 | $21.35 | $20.69 | $20.73 | $20.73 | 2,147,187 |
| 2023-10-04 | $21.30 | $21.54 | $21.15 | $21.37 | $21.37 | 1,887,769 |
| 2023-10-03 | $21.71 | $21.74 | $21.10 | $21.33 | $21.33 | 2,531,475 |
| 2023-10-02 | $21.93 | $21.99 | $21.69 | $21.78 | $21.78 | 2,400,439 |
| 2023-09-29 | $22.30 | $22.30 | $21.93 | $22.03 | $22.03 | 1,745,374 |
| 2023-09-28 | $21.87 | $22.28 | $21.82 | $22.12 | $22.12 | 2,007,746 |
| 2023-09-27 | $21.73 | $22.29 | $21.64 | $21.84 | $21.84 | 8,679,676 |
| 2023-09-26 | $21.54 | $21.58 | $21.22 | $21.22 | $21.22 | 2,570,863 |
| 2023-09-25 | $21.42 | $21.62 | $21.20 | $21.59 | $21.59 | 2,092,274 |
| 2023-09-22 | $21.48 | $21.77 | $21.46 | $21.49 | $21.49 | 3,010,833 |
| 2023-09-21 | $21.35 | $21.58 | $21.26 | $21.53 | $21.53 | 2,735,638 |
| 2023-09-20 | $21.40 | $21.72 | $21.36 | $21.40 | $21.40 | 1,640,619 |
| 2023-09-19 | $21.37 | $21.53 | $21.24 | $21.40 | $21.40 | 1,883,720 |
| 2023-09-18 | $21.13 | $22.14 | $21.07 | $21.43 | $21.43 | 4,342,642 |
| 2023-09-15 | $21.14 | $21.30 | $20.97 | $21.07 | $21.07 | 3,679,284 |
| 2023-09-14 | $21.65 | $21.67 | $21.05 | $21.24 | $21.24 | 2,304,840 |
| 2023-09-13 | $21.42 | $21.65 | $21.31 | $21.57 | $21.57 | 2,295,392 |
| 2023-09-12 | $21.32 | $21.47 | $21.23 | $21.46 | $21.46 | 1,227,191 |
| 2023-09-11 | $21.62 | $21.75 | $21.22 | $21.31 | $21.31 | 1,922,116 |
| 2023-09-08 | $21.77 | $21.77 | $21.20 | $21.51 | $21.51 | 2,609,361 |
| 2023-09-07 | $22.22 | $22.28 | $21.04 | $21.55 | $21.55 | 6,082,867 |
| 2023-09-06 | $22.15 | $22.37 | $22.05 | $22.30 | $22.30 | 2,389,494 |
| 2023-09-05 | $22.18 | $22.30 | $21.94 | $22.25 | $22.25 | 1,818,789 |
| 2023-09-01 | $22.22 | $22.38 | $22.12 | $22.32 | $22.32 | 1,617,693 |
| 2023-08-31 | $22.24 | $22.44 | $22.14 | $22.16 | $22.16 | 1,885,518 |
| 2023-08-30 | $21.93 | $22.24 | $21.85 | $22.15 | $22.15 | 2,376,918 |
| 2023-08-29 | $21.80 | $21.97 | $21.71 | $21.89 | $21.89 | 2,258,936 |
| 2023-08-28 | $21.90 | $22.19 | $21.77 | $21.82 | $21.82 | 1,655,182 |
| 2023-08-25 | $21.47 | $21.95 | $21.41 | $21.86 | $21.86 | 2,179,021 |
| 2023-08-24 | $21.60 | $21.80 | $21.26 | $21.27 | $21.27 | 2,837,176 |
| 2023-08-23 | $21.11 | $21.63 | $21.04 | $21.56 | $21.56 | 2,372,576 |
| 2023-08-22 | $21.09 | $21.48 | $21.08 | $21.27 | $21.27 | 2,609,081 |
| 2023-08-21 | $20.82 | $21.15 | $20.65 | $21.09 | $21.09 | 2,397,959 |
| 2023-08-18 | $20.61 | $20.99 | $20.56 | $20.76 | $20.76 | 2,348,863 |
| 2023-08-17 | $21.23 | $21.43 | $20.76 | $20.83 | $20.83 | 1,584,065 |
| 2023-08-16 | $21.23 | $21.46 | $21.14 | $21.15 | $21.15 | 1,440,498 |
| 2023-08-15 | $21.51 | $21.60 | $21.09 | $21.25 | $21.25 | 2,079,243 |
| 2023-08-14 | $21.58 | $21.74 | $21.26 | $21.72 | $21.72 | 1,866,434 |
| 2023-08-11 | $21.45 | $21.67 | $21.07 | $21.60 | $21.60 | 2,930,687 |
| 2023-08-10 | $21.74 | $21.84 | $21.45 | $21.53 | $21.53 | 1,642,492 |
| 2023-08-09 | $21.37 | $21.84 | $21.27 | $21.63 | $21.63 | 2,939,742 |
| 2023-08-08 | $21.13 | $21.45 | $20.98 | $21.43 | $21.43 | 3,722,467 |
| 2023-08-07 | $20.65 | $21.41 | $20.65 | $21.28 | $21.28 | 4,341,205 |
| 2023-08-04 | $20.48 | $20.85 | $20.31 | $20.45 | $20.45 | 2,907,926 |
| 2023-08-03 | $21.25 | $21.45 | $20.44 | $20.50 | $20.50 | 6,672,312 |
| 2023-08-02 | $21.06 | $21.30 | $20.95 | $21.25 | $21.25 | 2,565,117 |
| 2023-08-01 | $21.19 | $21.44 | $21.18 | $21.27 | $21.27 | 2,278,515 |
| 2023-07-31 | $20.96 | $21.64 | $20.93 | $21.30 | $21.30 | 4,853,046 |
| 2023-07-28 | $21.44 | $21.50 | $20.60 | $20.73 | $20.73 | 4,823,622 |
| 2023-07-27 | $21.56 | $22.64 | $21.14 | $21.24 | $21.24 | 7,683,255 |
| 2023-07-26 | $20.84 | $21.34 | $20.70 | $21.32 | $21.32 | 5,455,393 |
| 2023-07-25 | $21.63 | $21.78 | $21.11 | $21.17 | $21.17 | 4,683,191 |
| 2023-07-24 | $21.65 | $21.76 | $21.29 | $21.57 | $21.57 | 7,559,181 |
| 2023-07-21 | $21.55 | $21.59 | $21.09 | $21.18 | $21.18 | 7,096,867 |
| 2023-07-20 | $21.08 | $21.34 | $20.79 | $21.27 | $21.27 | 5,150,215 |
| 2023-07-19 | $20.95 | $21.23 | $20.73 | $21.04 | $21.04 | 6,302,117 |
| 2023-07-18 | $21.56 | $21.76 | $20.81 | $20.87 | $20.87 | 5,727,257 |
| 2023-07-17 | $21.51 | $21.63 | $21.26 | $21.49 | $21.49 | 3,955,820 |
| 2023-07-14 | $22.07 | $22.07 | $21.20 | $21.44 | $21.44 | 4,210,671 |
| 2023-07-13 | $21.95 | $22.15 | $21.74 | $21.82 | $21.82 | 3,610,094 |
| 2023-07-12 | $21.89 | $22.03 | $21.57 | $21.83 | $21.83 | 4,079,959 |
| 2023-07-11 | $21.20 | $21.70 | $20.94 | $21.58 | $21.58 | 4,387,372 |
| 2023-07-10 | $20.92 | $21.22 | $20.69 | $20.99 | $20.99 | 6,284,820 |
| 2023-07-07 | $20.37 | $20.76 | $20.06 | $20.48 | $20.48 | 4,720,328 |
| 2023-07-06 | $19.81 | $20.03 | $19.60 | $19.91 | $19.91 | 3,802,002 |
| 2023-07-05 | $19.90 | $20.10 | $19.67 | $20.00 | $20.00 | 3,746,336 |
| 2023-07-03 | $19.63 | $20.28 | $19.63 | $20.04 | $20.04 | 2,978,635 |
| 2023-06-30 | $19.25 | $19.74 | $19.23 | $19.54 | $19.54 | 3,937,443 |
| 2023-06-29 | $19.00 | $19.41 | $18.96 | $19.20 | $19.20 | 3,896,913 |
| 2023-06-28 | $18.49 | $19.00 | $18.40 | $18.98 | $18.98 | 2,314,597 |
| 2023-06-27 | $18.23 | $18.55 | $18.23 | $18.45 | $18.45 | 3,757,202 |
| 2023-06-26 | $18.08 | $18.29 | $18.05 | $18.14 | $18.14 | 2,244,836 |
| 2023-06-23 | $17.76 | $18.13 | $17.69 | $18.07 | $18.07 | 7,020,641 |
| 2023-06-22 | $17.79 | $17.94 | $17.55 | $17.94 | $17.94 | 2,509,152 |
| 2023-06-21 | $17.96 | $17.98 | $17.73 | $17.87 | $17.87 | 1,855,854 |
| 2023-06-20 | $18.26 | $18.26 | $17.95 | $18.13 | $18.13 | 1,597,032 |
| 2023-06-16 | $18.47 | $18.47 | $18.06 | $18.26 | $18.26 | 3,505,449 |
| 2023-06-15 | $18.45 | $18.50 | $18.24 | $18.36 | $18.36 | 1,549,030 |
| 2023-06-14 | $19.09 | $19.22 | $18.49 | $18.59 | $18.59 | 1,846,572 |
| 2023-06-13 | $18.55 | $19.08 | $18.47 | $19.03 | $19.03 | 1,600,539 |
| 2023-06-12 | $18.27 | $18.62 | $18.24 | $18.49 | $18.49 | 1,194,701 |
| 2023-06-09 | $18.77 | $18.85 | $18.23 | $18.28 | $18.28 | 1,752,804 |
| 2023-06-08 | $18.21 | $18.68 | $18.15 | $18.67 | $18.67 | 1,690,979 |
| 2023-06-07 | $18.24 | $18.47 | $18.11 | $18.25 | $18.25 | 1,429,101 |
| 2023-06-06 | $17.71 | $18.20 | $17.71 | $18.14 | $18.14 | 1,285,313 |
| 2023-06-05 | $17.98 | $18.06 | $17.64 | $17.69 | $17.69 | 1,431,320 |
| 2023-06-02 | $17.81 | $18.11 | $17.75 | $18.08 | $18.08 | 1,573,468 |
| 2023-06-01 | $17.39 | $17.53 | $17.26 | $17.53 | $17.53 | 1,617,641 |
| 2023-05-31 | $17.74 | $17.82 | $17.39 | $17.41 | $17.41 | 2,323,542 |
| 2023-05-30 | $18.03 | $18.04 | $17.75 | $17.85 | $17.85 | 1,538,315 |
| 2023-05-26 | $17.83 | $18.10 | $17.76 | $17.91 | $17.91 | 1,654,340 |
| 2023-05-25 | $18.15 | $18.30 | $17.85 | $17.86 | $17.86 | 1,761,173 |
| 2023-05-24 | $18.00 | $18.27 | $17.98 | $18.25 | $18.25 | 3,132,437 |
| 2023-05-23 | $18.27 | $18.47 | $18.04 | $18.09 | $18.09 | 2,287,256 |
| 2023-05-22 | $18.58 | $18.58 | $18.31 | $18.40 | $18.40 | 1,696,706 |
| 2023-05-19 | $19.01 | $19.10 | $18.39 | $18.55 | $18.55 | 1,932,725 |
| 2023-05-18 | $18.94 | $19.03 | $18.76 | $19.01 | $19.01 | 1,449,941 |
| 2023-05-17 | $19.08 | $19.10 | $18.57 | $18.93 | $18.93 | 2,669,754 |
| 2023-05-16 | $19.09 | $19.18 | $18.80 | $18.98 | $18.98 | 3,724,636 |
| 2023-05-15 | $18.60 | $19.29 | $18.58 | $19.20 | $19.20 | 3,670,035 |
| 2023-05-12 | $18.57 | $18.65 | $18.30 | $18.50 | $18.50 | 2,195,671 |
| 2023-05-11 | $18.29 | $18.55 | $18.22 | $18.53 | $18.53 | 1,735,654 |
| 2023-05-10 | $18.32 | $18.41 | $17.99 | $18.30 | $18.30 | 2,464,716 |
| 2023-05-09 | $17.79 | $18.23 | $17.69 | $18.18 | $18.18 | 1,954,174 |
| 2023-05-08 | $18.19 | $18.28 | $17.89 | $17.95 | $17.95 | 2,017,835 |
| 2023-05-05 | $17.88 | $18.30 | $17.75 | $18.19 | $18.19 | 2,374,904 |
| 2023-05-04 | $17.81 | $17.94 | $17.50 | $17.61 | $17.61 | 2,300,256 |
| 2023-05-03 | $17.84 | $18.32 | $17.71 | $17.95 | $17.95 | 3,850,258 |
| 2023-05-02 | $17.59 | $17.91 | $17.44 | $17.77 | $17.77 | 3,028,528 |
| 2023-05-01 | $17.91 | $17.95 | $17.47 | $17.63 | $17.63 | 2,392,240 |
| 2023-04-28 | $17.95 | $18.44 | $17.88 | $18.00 | $18.00 | 3,202,794 |
| 2023-04-27 | $17.23 | $18.25 | $17.07 | $18.00 | $18.00 | 6,229,575 |
| 2023-04-26 | $16.73 | $17.06 | $16.66 | $16.97 | $16.97 | 4,236,661 |
| 2023-04-25 | $17.02 | $17.07 | $16.72 | $16.76 | $16.76 | 1,579,515 |
| 2023-04-24 | $17.32 | $17.46 | $17.08 | $17.21 | $17.21 | 1,566,345 |
| 2023-04-21 | $17.23 | $17.39 | $17.11 | $17.39 | $17.39 | 1,235,425 |
| 2023-04-20 | $17.18 | $17.33 | $16.99 | $17.15 | $17.15 | 1,910,463 |
| 2023-04-19 | $17.17 | $17.36 | $17.10 | $17.25 | $17.25 | 2,613,944 |
| 2023-04-18 | $17.64 | $17.64 | $17.16 | $17.22 | $17.22 | 3,121,483 |
| 2023-04-17 | $17.71 | $17.71 | $17.30 | $17.58 | $17.58 | 3,086,352 |
| 2023-04-14 | $17.90 | $17.97 | $17.55 | $17.71 | $17.71 | 3,429,863 |
| 2023-04-13 | $17.57 | $17.85 | $17.51 | $17.80 | $17.80 | 2,186,525 |
| 2023-04-12 | $17.99 | $17.99 | $17.41 | $17.43 | $17.43 | 2,036,439 |
| 2023-04-11 | $17.83 | $17.93 | $17.73 | $17.80 | $17.80 | 2,060,682 |
| 2023-04-10 | $17.45 | $17.82 | $17.41 | $17.73 | $17.73 | 2,489,301 |
| 2023-04-06 | $17.64 | $17.69 | $17.46 | $17.53 | $17.53 | 1,810,004 |
| 2023-04-05 | $17.97 | $18.00 | $17.59 | $17.64 | $17.64 | 2,203,156 |
| 2023-04-04 | $18.15 | $18.16 | $17.86 | $18.04 | $18.04 | 1,819,039 |
| 2023-04-03 | $18.38 | $18.41 | $17.98 | $18.09 | $18.09 | 1,785,212 |
| 2023-03-31 | $17.94 | $18.44 | $17.89 | $18.41 | $18.41 | 3,032,299 |
| 2023-03-30 | $17.72 | $17.97 | $17.66 | $17.84 | $17.84 | 3,141,425 |
| 2023-03-29 | $17.25 | $17.63 | $17.16 | $17.55 | $17.55 | 2,116,027 |
| 2023-03-28 | $16.89 | $17.10 | $16.76 | $17.08 | $17.08 | 1,964,476 |
| 2023-03-27 | $16.61 | $17.09 | $16.59 | $16.93 | $16.93 | 5,140,313 |
| 2023-03-24 | $16.04 | $16.30 | $16.00 | $16.28 | $16.28 | 2,122,264 |
| 2023-03-23 | $16.38 | $16.55 | $16.00 | $16.19 | $16.19 | 1,690,870 |
| 2023-03-22 | $16.60 | $16.76 | $16.26 | $16.27 | $16.27 | 1,718,735 |
| 2023-03-21 | $16.56 | $16.84 | $16.46 | $16.68 | $16.68 | 1,800,391 |
| 2023-03-20 | $16.39 | $16.58 | $16.23 | $16.34 | $16.34 | 2,237,705 |
| 2023-03-17 | $16.53 | $16.57 | $16.00 | $16.25 | $16.25 | 3,259,683 |
| 2023-03-16 | $15.85 | $16.76 | $15.36 | $16.62 | $16.62 | 6,262,502 |
| 2023-03-15 | $16.00 | $16.10 | $15.71 | $16.00 | $16.00 | 3,970,241 |
| 2023-03-14 | $16.57 | $16.69 | $16.21 | $16.28 | $16.28 | 4,336,604 |
| 2023-03-13 | $16.44 | $16.51 | $16.11 | $16.30 | $16.30 | 4,956,165 |
| 2023-03-10 | $17.15 | $17.15 | $16.44 | $16.70 | $16.70 | 2,196,746 |
| 2023-03-09 | $17.64 | $17.81 | $17.14 | $17.15 | $17.15 | 1,820,863 |
| 2023-03-08 | $17.39 | $17.66 | $17.24 | $17.60 | $17.60 | 3,104,542 |
| 2023-03-07 | $17.78 | $17.84 | $17.24 | $17.36 | $17.36 | 4,006,964 |
| 2023-03-06 | $18.15 | $18.16 | $17.63 | $17.73 | $17.73 | 2,469,055 |
| 2023-03-03 | $18.04 | $18.08 | $17.86 | $18.06 | $18.06 | 1,875,071 |
| 2023-03-02 | $17.60 | $17.93 | $17.50 | $17.89 | $17.89 | 1,795,598 |
| 2023-03-01 | $17.99 | $18.10 | $17.80 | $17.82 | $17.82 | 1,383,387 |
| 2023-02-28 | $18.16 | $18.36 | $17.95 | $17.99 | $17.99 | 2,805,758 |
| 2023-02-27 | $18.35 | $18.54 | $18.14 | $18.20 | $18.20 | 2,667,826 |
| 2023-02-24 | $18.20 | $18.35 | $17.93 | $18.25 | $18.25 | 2,866,512 |
| 2023-02-23 | $18.54 | $18.61 | $18.25 | $18.53 | $18.53 | 2,818,727 |
| 2023-02-22 | $18.47 | $18.72 | $18.39 | $18.51 | $18.51 | 2,499,710 |
| 2023-02-21 | $19.04 | $19.04 | $18.31 | $18.50 | $18.50 | 3,052,635 |
| 2023-02-17 | $18.37 | $19.18 | $18.36 | $19.14 | $19.14 | 3,490,602 |
| 2023-02-16 | $18.49 | $18.98 | $18.42 | $18.42 | $18.42 | 2,856,617 |
| 2023-02-15 | $18.38 | $18.75 | $18.37 | $18.64 | $18.64 | 2,773,815 |
| 2023-02-14 | $18.34 | $18.62 | $18.19 | $18.56 | $18.56 | 2,677,291 |
| 2023-02-13 | $18.45 | $18.57 | $18.22 | $18.44 | $18.44 | 4,384,628 |
| 2023-02-10 | $18.23 | $18.76 | $18.10 | $18.44 | $18.44 | 5,055,425 |
| 2023-02-09 | $18.16 | $19.23 | $17.99 | $18.31 | $18.31 | 12,551,087 |
| 2023-02-08 | $20.56 | $20.75 | $20.39 | $20.50 | $20.50 | 3,841,741 |
| 2023-02-07 | $20.68 | $20.80 | $20.37 | $20.75 | $20.75 | 2,378,526 |
| 2023-02-06 | $20.92 | $21.04 | $20.37 | $20.66 | $20.66 | 2,305,127 |
| 2023-02-03 | $21.11 | $21.62 | $21.01 | $21.23 | $21.23 | 3,417,266 |
| 2023-02-02 | $21.15 | $21.66 | $20.99 | $21.33 | $21.33 | 4,494,003 |
| 2023-02-01 | $20.61 | $21.07 | $20.53 | $20.97 | $20.97 | 3,252,173 |
| 2023-01-31 | $20.42 | $20.66 | $20.24 | $20.46 | $20.46 | 2,664,824 |
| 2023-01-30 | $20.20 | $20.44 | $20.09 | $20.34 | $20.34 | 3,447,553 |
| 2023-01-27 | $20.07 | $20.41 | $19.80 | $20.16 | $20.16 | 7,121,130 |
| 2023-01-26 | $20.26 | $20.34 | $19.99 | $20.30 | $20.30 | 1,524,094 |
| 2023-01-25 | $19.73 | $20.12 | $19.51 | $20.10 | $20.10 | 1,927,409 |
| 2023-01-24 | $20.00 | $20.18 | $19.75 | $19.86 | $19.86 | 1,464,897 |
| 2023-01-23 | $19.97 | $20.13 | $19.78 | $20.08 | $20.08 | 2,458,515 |
| 2023-01-20 | $19.27 | $19.85 | $19.22 | $19.84 | $19.84 | 2,785,864 |
| 2023-01-19 | $19.35 | $19.44 | $19.09 | $19.25 | $19.25 | 2,426,641 |
| 2023-01-18 | $19.97 | $20.03 | $19.38 | $19.45 | $19.45 | 2,166,679 |
| 2023-01-17 | $20.11 | $20.22 | $19.80 | $19.88 | $19.88 | 2,237,631 |
| 2023-01-13 | $20.01 | $20.52 | $20.00 | $20.26 | $20.26 | 2,049,232 |
| 2023-01-12 | $20.25 | $20.27 | $19.83 | $20.24 | $20.24 | 1,980,221 |
| 2023-01-11 | $20.04 | $20.20 | $19.85 | $20.11 | $20.11 | 2,079,626 |
| 2023-01-10 | $19.59 | $19.85 | $19.48 | $19.84 | $19.84 | 2,270,573 |
| 2023-01-09 | $19.95 | $19.97 | $19.48 | $19.55 | $19.55 | 2,785,757 |
| 2023-01-06 | $19.32 | $20.27 | $19.25 | $19.91 | $19.91 | 5,768,298 |
| 2023-01-05 | $18.41 | $19.48 | $18.34 | $19.28 | $19.28 | 6,615,150 |
| 2023-01-04 | $18.03 | $18.46 | $17.78 | $18.40 | $18.40 | 4,375,590 |
| 2023-01-03 | $17.89 | $18.07 | $17.64 | $17.89 | $17.89 | 2,465,951 |
| 2022-12-30 | $17.86 | $18.06 | $17.62 | $17.84 | $17.84 | 2,679,362 |
| 2022-12-29 | $17.10 | $18.09 | $17.06 | $18.01 | $18.01 | 3,557,101 |
| 2022-12-28 | $17.06 | $17.17 | $16.92 | $16.94 | $16.94 | 2,462,012 |
| 2022-12-27 | $16.99 | $17.24 | $16.76 | $17.02 | $17.02 | 2,725,944 |
| 2022-12-23 | $16.78 | $16.95 | $16.50 | $16.93 | $16.93 | 1,646,241 |
| 2022-12-22 | $16.76 | $16.77 | $16.21 | $16.75 | $16.75 | 3,353,494 |
| 2022-12-21 | $16.46 | $16.88 | $16.46 | $16.82 | $16.82 | 2,710,479 |
| 2022-12-20 | $16.45 | $16.59 | $16.22 | $16.24 | $16.24 | 3,703,166 |
| 2022-12-19 | $16.72 | $16.76 | $16.31 | $16.45 | $16.45 | 3,554,757 |
| 2022-12-16 | $16.96 | $17.11 | $16.63 | $16.72 | $16.72 | 9,053,901 |
| 2022-12-15 | $16.86 | $17.20 | $16.64 | $17.09 | $17.09 | 5,214,120 |
| 2022-12-14 | $17.39 | $17.51 | $17.00 | $17.14 | $17.14 | 3,141,056 |
| 2022-12-13 | $17.90 | $18.07 | $17.34 | $17.46 | $17.46 | 3,082,543 |
| 2022-12-12 | $17.13 | $17.41 | $16.95 | $17.39 | $17.39 | 4,439,426 |
| 2022-12-09 | $17.14 | $17.51 | $17.12 | $17.14 | $17.14 | 2,000,379 |
| 2022-12-08 | $17.57 | $17.63 | $17.27 | $17.29 | $17.29 | 1,720,626 |
| 2022-12-07 | $17.78 | $17.94 | $17.23 | $17.34 | $17.34 | 2,808,618 |
| 2022-12-06 | $18.03 | $18.18 | $17.48 | $17.72 | $17.72 | 3,443,630 |
| 2022-12-05 | $18.46 | $18.47 | $17.93 | $18.07 | $18.07 | 2,690,384 |
| 2022-12-02 | $18.30 | $18.64 | $18.20 | $18.55 | $18.55 | 1,597,142 |
| 2022-12-01 | $18.25 | $18.59 | $18.24 | $18.45 | $18.45 | 2,951,321 |
| 2022-11-30 | $18.01 | $18.26 | $17.51 | $18.23 | $18.23 | 3,365,068 |
| 2022-11-29 | $17.96 | $18.12 | $17.78 | $18.08 | $18.08 | 3,070,321 |
| 2022-11-28 | $17.82 | $18.13 | $17.80 | $17.88 | $17.88 | 3,889,221 |
| 2022-11-25 | $18.04 | $18.17 | $17.97 | $17.99 | $17.99 | 1,102,373 |
| 2022-11-23 | $17.75 | $18.18 | $17.71 | $18.11 | $18.11 | 4,054,953 |
| 2022-11-22 | $16.85 | $17.86 | $16.79 | $17.72 | $17.72 | 4,003,710 |
| 2022-11-21 | $16.89 | $17.00 | $16.71 | $16.85 | $16.85 | 2,375,860 |
| 2022-11-18 | $17.37 | $17.43 | $16.74 | $17.01 | $17.01 | 5,617,882 |
| 2022-11-17 | $16.93 | $17.31 | $16.79 | $17.28 | $17.28 | 5,232,910 |
| 2022-11-16 | $17.05 | $17.29 | $16.81 | $17.08 | $17.08 | 8,911,392 |
| 2022-11-15 | $17.03 | $17.60 | $16.98 | $17.46 | $17.46 | 5,507,756 |
| 2022-11-14 | $17.02 | $17.25 | $16.65 | $16.66 | $16.66 | 6,434,384 |
| 2022-11-11 | $17.44 | $17.45 | $16.98 | $17.16 | $17.16 | 9,681,922 |
| 2022-11-10 | $17.66 | $17.91 | $17.32 | $17.42 | $17.42 | 5,574,069 |
| 2022-11-09 | $17.18 | $17.27 | $16.51 | $17.05 | $17.05 | 6,314,384 |
| 2022-11-08 | $17.78 | $17.99 | $17.22 | $17.42 | $17.42 | 3,158,878 |
| 2022-11-07 | $17.70 | $17.84 | $17.34 | $17.70 | $17.70 | 2,476,956 |
| 2022-11-04 | $17.90 | $18.14 | $17.41 | $17.52 | $17.52 | 3,546,519 |
| 2022-11-03 | $17.97 | $18.00 | $17.44 | $17.70 | $17.70 | 5,474,669 |
| 2022-11-02 | $18.97 | $18.97 | $18.00 | $18.06 | $18.06 | 4,992,975 |
| 2022-11-01 | $18.87 | $19.19 | $18.67 | $18.95 | $18.95 | 3,960,963 |
| 2022-10-31 | $18.51 | $19.02 | $18.36 | $18.96 | $18.96 | 3,265,754 |
| 2022-10-28 | $18.69 | $18.85 | $18.26 | $18.67 | $18.67 | 2,748,416 |
| 2022-10-27 | $19.28 | $19.68 | $18.46 | $18.62 | $18.62 | 4,678,440 |
| 2022-10-26 | $18.07 | $20.09 | $18.07 | $19.23 | $19.23 | 9,678,276 |
| 2022-10-25 | $19.86 | $20.03 | $19.50 | $19.77 | $19.77 | 7,365,021 |
| 2022-10-24 | $19.87 | $19.99 | $19.36 | $19.68 | $19.68 | 2,862,236 |
| 2022-10-21 | $19.19 | $19.89 | $19.00 | $19.82 | $19.82 | 3,132,453 |
| 2022-10-20 | $19.40 | $19.96 | $19.23 | $19.25 | $19.25 | 2,081,982 |
| 2022-10-19 | $19.75 | $19.81 | $19.17 | $19.37 | $19.37 | 4,265,880 |
| 2022-10-18 | $20.27 | $20.49 | $19.56 | $19.83 | $19.83 | 2,363,896 |
| 2022-10-17 | $20.00 | $20.13 | $19.76 | $19.91 | $19.91 | 2,089,243 |
| 2022-10-14 | $20.49 | $20.55 | $19.59 | $19.65 | $19.65 | 1,228,320 |
| 2022-10-13 | $19.19 | $20.20 | $19.02 | $20.11 | $20.11 | 2,864,275 |
| 2022-10-12 | $19.73 | $19.81 | $19.42 | $19.72 | $19.72 | 1,490,435 |
| 2022-10-11 | $19.36 | $20.26 | $19.32 | $19.77 | $19.77 | 2,753,046 |
| 2022-10-10 | $19.84 | $20.03 | $19.12 | $19.43 | $19.43 | 2,051,481 |
| 2022-10-07 | $19.19 | $19.92 | $19.02 | $19.84 | $19.84 | 3,580,732 |
| 2022-10-06 | $19.65 | $19.94 | $19.27 | $19.48 | $19.48 | 1,891,697 |
| 2022-10-05 | $19.18 | $19.81 | $19.13 | $19.69 | $19.69 | 2,698,370 |
| 2022-10-04 | $19.54 | $20.14 | $18.41 | $19.64 | $19.64 | 8,649,813 |
| 2022-10-03 | $19.03 | $19.34 | $18.63 | $19.08 | $19.08 | 3,153,023 |
| 2022-09-30 | $18.78 | $19.57 | $18.49 | $18.94 | $18.94 | 3,276,668 |
| 2022-09-29 | $19.24 | $19.27 | $18.26 | $18.75 | $18.75 | 3,294,947 |
| 2022-09-28 | $19.53 | $19.71 | $19.24 | $19.57 | $19.57 | 2,727,117 |
| 2022-09-27 | $19.82 | $20.05 | $19.16 | $19.41 | $19.41 | 2,495,542 |
| 2022-09-26 | $19.90 | $20.27 | $19.52 | $19.71 | $19.71 | 3,884,412 |
| 2022-09-23 | $19.88 | $19.98 | $19.37 | $19.90 | $19.90 | 3,309,855 |
| 2022-09-22 | $20.82 | $20.94 | $19.84 | $20.15 | $20.15 | 4,835,042 |
| 2022-09-21 | $21.36 | $21.62 | $20.90 | $20.96 | $20.96 | 1,792,051 |
| 2022-09-20 | $21.67 | $21.67 | $21.01 | $21.37 | $21.37 | 2,030,554 |
| 2022-09-19 | $20.52 | $21.94 | $20.45 | $21.78 | $21.78 | 3,006,954 |
| 2022-09-16 | $21.78 | $21.78 | $20.83 | $20.90 | $20.90 | 5,865,166 |
| 2022-09-15 | $22.99 | $23.13 | $21.96 | $22.08 | $22.08 | 3,239,671 |
| 2022-09-14 | $23.04 | $23.19 | $22.61 | $23.11 | $23.11 | 1,976,774 |
| 2022-09-13 | $22.77 | $23.30 | $22.70 | $23.04 | $23.04 | 2,796,898 |
| 2022-09-12 | $23.77 | $24.20 | $23.51 | $23.55 | $23.55 | 2,553,520 |
| 2022-09-09 | $23.06 | $23.59 | $22.93 | $23.53 | $23.53 | 1,917,788 |
| 2022-09-08 | $22.44 | $22.87 | $22.11 | $22.85 | $22.85 | 1,765,138 |
| 2022-09-07 | $22.03 | $22.66 | $21.91 | $22.62 | $22.62 | 1,376,703 |
| 2022-09-06 | $22.16 | $22.29 | $21.57 | $22.13 | $22.13 | 1,954,013 |
| 2022-09-02 | $22.30 | $22.66 | $22.00 | $22.08 | $22.08 | 1,242,123 |
| 2022-09-01 | $22.12 | $22.24 | $21.70 | $22.17 | $22.17 | 2,615,923 |
| 2022-08-31 | $22.45 | $22.66 | $22.07 | $22.12 | $22.12 | 1,548,400 |
| 2022-08-30 | $22.76 | $22.79 | $22.23 | $22.45 | $22.45 | 2,005,727 |
| 2022-08-29 | $22.72 | $22.87 | $22.47 | $22.59 | $22.59 | 1,475,737 |
| 2022-08-26 | $23.62 | $23.84 | $22.83 | $22.87 | $22.87 | 3,220,590 |
| 2022-08-25 | $23.65 | $23.89 | $23.52 | $23.73 | $23.73 | 1,502,874 |
| 2022-08-24 | $23.45 | $23.65 | $23.23 | $23.58 | $23.58 | 1,721,843 |
| 2022-08-23 | $23.64 | $23.97 | $23.48 | $23.52 | $23.52 | 1,289,679 |
| 2022-08-22 | $23.97 | $24.14 | $23.41 | $23.56 | $23.56 | 1,584,828 |
| 2022-08-19 | $24.31 | $24.31 | $23.76 | $24.21 | $24.21 | 1,733,139 |
| 2022-08-18 | $23.95 | $24.38 | $23.55 | $24.10 | $24.10 | 2,291,784 |
| 2022-08-17 | $23.72 | $23.77 | $23.20 | $23.47 | $23.47 | 1,297,948 |
| 2022-08-16 | $23.00 | $23.89 | $23.00 | $23.80 | $23.80 | 2,735,477 |
| 2022-08-15 | $23.24 | $23.39 | $23.11 | $23.21 | $23.21 | 1,438,354 |
| 2022-08-12 | $23.29 | $23.58 | $23.11 | $23.54 | $23.54 | 1,418,308 |
| 2022-08-11 | $23.13 | $23.44 | $22.97 | $23.17 | $23.17 | 2,543,731 |
| 2022-08-10 | $22.96 | $23.13 | $22.44 | $22.87 | $22.87 | 2,281,764 |
| 2022-08-09 | $22.54 | $22.64 | $22.22 | $22.55 | $22.55 | 3,369,746 |
| 2022-08-08 | $22.50 | $22.79 | $22.23 | $22.59 | $22.59 | 4,505,085 |
| 2022-08-05 | $22.56 | $22.72 | $22.34 | $22.49 | $22.49 | 2,449,332 |
| 2022-08-04 | $22.57 | $22.82 | $22.33 | $22.81 | $22.81 | 3,400,336 |
| 2022-08-03 | $23.14 | $23.28 | $22.51 | $22.77 | $22.77 | 2,873,837 |
| 2022-08-02 | $23.04 | $23.26 | $22.93 | $23.13 | $23.13 | 2,779,993 |
| 2022-08-01 | $23.19 | $23.53 | $22.99 | $23.16 | $23.16 | 2,713,679 |
| 2022-07-29 | $23.21 | $23.31 | $22.86 | $23.20 | $23.20 | 2,287,814 |
| 2022-07-28 | $22.98 | $23.32 | $22.70 | $23.29 | $23.29 | 4,287,676 |
| 2022-07-27 | $22.26 | $23.02 | $21.92 | $22.84 | $22.84 | 3,914,078 |
| 2022-07-26 | $21.87 | $22.42 | $21.61 | $21.98 | $21.98 | 3,733,114 |
| 2022-07-25 | $22.41 | $22.47 | $21.81 | $22.15 | $22.15 | 3,718,989 |
| 2022-07-22 | $23.50 | $23.80 | $22.33 | $22.45 | $22.45 | 8,478,974 |
| 2022-07-21 | $23.65 | $24.31 | $23.02 | $24.17 | $24.17 | 4,860,963 |
| 2022-07-20 | $22.77 | $23.57 | $22.72 | $23.51 | $23.51 | 3,869,813 |
| 2022-07-19 | $21.81 | $22.97 | $21.80 | $22.58 | $22.58 | 3,484,725 |
| 2022-07-18 | $21.96 | $22.05 | $21.31 | $21.58 | $21.58 | 4,503,542 |
| 2022-07-15 | $21.78 | $21.93 | $20.94 | $21.63 | $21.63 | 2,661,983 |
| 2022-07-14 | $21.82 | $21.84 | $21.28 | $21.70 | $21.70 | 3,073,117 |
| 2022-07-13 | $21.81 | $22.44 | $21.69 | $22.15 | $22.15 | 2,457,828 |
| 2022-07-12 | $22.37 | $22.96 | $22.05 | $22.19 | $22.19 | 2,763,585 |
| 2022-07-11 | $23.60 | $23.87 | $22.50 | $22.54 | $22.54 | 2,813,507 |
| 2022-07-08 | $22.99 | $23.10 | $22.52 | $22.76 | $22.76 | 1,701,339 |
| 2022-07-07 | $22.42 | $23.17 | $22.37 | $23.04 | $23.04 | 1,671,572 |
| 2022-07-06 | $22.65 | $22.87 | $22.00 | $22.40 | $22.40 | 1,176,902 |
| 2022-07-05 | $21.74 | $22.70 | $21.39 | $22.61 | $22.61 | 2,112,579 |
| 2022-07-01 | $22.27 | $22.35 | $21.51 | $22.08 | $22.08 | 2,831,191 |
| 2022-06-30 | $22.71 | $22.91 | $22.19 | $22.33 | $22.33 | 1,428,716 |
| 2022-06-29 | $23.17 | $23.24 | $22.66 | $22.95 | $22.95 | 1,885,274 |
| 2022-06-28 | $23.57 | $23.94 | $23.09 | $23.22 | $23.22 | 1,515,690 |
| 2022-06-27 | $23.75 | $23.84 | $23.34 | $23.58 | $23.58 | 1,159,763 |
| 2022-06-24 | $22.69 | $23.60 | $22.69 | $23.50 | $23.50 | 5,740,235 |
| 2022-06-23 | $22.31 | $22.60 | $22.03 | $22.51 | $22.51 | 1,993,516 |
| 2022-06-22 | $22.59 | $22.77 | $22.00 | $22.10 | $22.10 | 3,518,301 |
| 2022-06-21 | $22.01 | $22.97 | $21.89 | $22.76 | $22.76 | 2,290,276 |
| 2022-06-17 | $21.51 | $21.97 | $21.38 | $21.80 | $21.80 | 3,789,251 |
| 2022-06-16 | $21.60 | $21.83 | $21.33 | $21.46 | $21.46 | 3,137,240 |
| 2022-06-15 | $22.56 | $22.80 | $21.95 | $22.19 | $22.19 | 2,997,449 |
| 2022-06-14 | $22.14 | $22.71 | $21.88 | $22.30 | $22.30 | 2,908,872 |
| 2022-06-13 | $22.81 | $23.08 | $21.85 | $22.13 | $22.13 | 3,291,519 |
| 2022-06-10 | $23.41 | $23.63 | $23.17 | $23.44 | $23.44 | 1,709,492 |
| 2022-06-09 | $24.12 | $24.70 | $23.89 | $23.90 | $23.90 | 2,532,502 |
| 2022-06-08 | $24.35 | $24.57 | $24.14 | $24.32 | $24.32 | 1,150,773 |
| 2022-06-07 | $24.18 | $24.60 | $23.94 | $24.53 | $24.53 | 2,344,678 |
| 2022-06-06 | $25.09 | $25.20 | $24.39 | $24.54 | $24.54 | 2,051,884 |
| 2022-06-03 | $24.70 | $25.00 | $24.43 | $24.95 | $24.95 | 1,548,632 |
| 2022-06-02 | $24.47 | $25.05 | $24.39 | $24.87 | $24.87 | 2,744,942 |
| 2022-06-01 | $25.30 | $25.56 | $24.27 | $24.47 | $24.47 | 2,904,830 |
| 2022-05-31 | $24.64 | $25.28 | $24.44 | $25.12 | $25.12 | 4,788,961 |
| 2022-05-27 | $24.21 | $25.03 | $24.10 | $24.72 | $24.72 | 4,553,573 |
| 2022-05-26 | $22.76 | $24.17 | $22.70 | $23.96 | $23.96 | 3,809,271 |
| 2022-05-25 | $21.27 | $22.89 | $21.27 | $22.65 | $22.65 | 4,140,518 |
| 2022-05-24 | $23.02 | $23.02 | $21.07 | $21.62 | $21.62 | 5,386,011 |
| 2022-05-23 | $23.14 | $23.72 | $22.94 | $23.06 | $23.06 | 4,893,655 |
| 2022-05-20 | $23.65 | $23.72 | $22.10 | $23.14 | $23.14 | 5,351,344 |
| 2022-05-19 | $24.32 | $24.71 | $23.24 | $23.25 | $23.25 | 6,822,598 |
| 2022-05-18 | $25.86 | $25.91 | $24.46 | $24.75 | $24.75 | 3,493,896 |
| 2022-05-17 | $26.11 | $26.49 | $25.58 | $26.22 | $26.22 | 3,032,358 |
| 2022-05-16 | $26.11 | $26.38 | $25.66 | $25.70 | $25.70 | 2,760,324 |
| 2022-05-13 | $25.58 | $26.59 | $25.57 | $26.38 | $26.38 | 4,205,510 |
| 2022-05-12 | $24.62 | $25.36 | $24.35 | $25.21 | $25.21 | 2,754,898 |
| 2022-05-11 | $24.95 | $25.77 | $24.64 | $24.69 | $24.69 | 2,714,517 |
| 2022-05-10 | $25.67 | $25.80 | $24.64 | $24.90 | $24.90 | 3,162,602 |
| 2022-05-09 | $25.66 | $26.06 | $25.16 | $25.28 | $25.28 | 4,451,626 |
| 2022-05-06 | $26.27 | $26.57 | $25.56 | $26.12 | $26.12 | 2,224,941 |
| 2022-05-05 | $26.61 | $26.99 | $26.17 | $26.52 | $26.52 | 4,666,240 |
| 2022-05-04 | $26.13 | $26.99 | $26.04 | $26.97 | $26.97 | 5,644,958 |
| 2022-05-03 | $24.78 | $26.20 | $24.73 | $25.99 | $25.99 | 5,673,906 |
| 2022-05-02 | $24.25 | $24.75 | $23.98 | $24.71 | $24.71 | 3,623,502 |
| 2022-04-29 | $24.45 | $24.99 | $24.27 | $24.31 | $24.31 | 3,809,514 |
| 2022-04-28 | $24.24 | $25.12 | $23.73 | $24.67 | $24.67 | 5,902,864 |
| 2022-04-27 | $23.65 | $25.08 | $23.52 | $24.49 | $24.49 | 12,493,975 |
| 2022-04-26 | $22.51 | $22.94 | $22.11 | $22.11 | $22.11 | 2,153,226 |
| 2022-04-25 | $22.91 | $23.21 | $22.32 | $23.20 | $23.20 | 2,061,878 |
| 2022-04-22 | $22.84 | $22.91 | $22.53 | $22.78 | $22.78 | 2,869,234 |
| 2022-04-21 | $23.29 | $23.76 | $22.90 | $22.93 | $22.93 | 1,854,069 |
| 2022-04-20 | $23.50 | $23.56 | $23.05 | $23.20 | $23.20 | 1,626,056 |
| 2022-04-19 | $22.13 | $23.47 | $22.13 | $23.40 | $23.40 | 2,265,126 |
| 2022-04-18 | $22.14 | $22.31 | $21.86 | $22.17 | $22.17 | 1,584,878 |
| 2022-04-14 | $22.32 | $22.52 | $22.09 | $22.19 | $22.19 | 1,115,375 |
| 2022-04-13 | $22.05 | $22.36 | $22.04 | $22.32 | $22.32 | 1,552,774 |
| 2022-04-12 | $22.15 | $22.57 | $21.95 | $22.07 | $22.07 | 1,665,398 |
| 2022-04-11 | $21.75 | $22.37 | $21.75 | $21.80 | $21.80 | 1,844,611 |
| 2022-04-08 | $22.22 | $22.40 | $21.89 | $21.95 | $21.95 | 2,348,649 |
| 2022-04-07 | $21.89 | $22.14 | $21.54 | $22.06 | $22.06 | 3,616,864 |
| 2022-04-06 | $22.47 | $22.54 | $21.76 | $21.81 | $21.81 | 2,307,372 |
| 2022-04-05 | $22.95 | $23.10 | $22.66 | $22.84 | $22.84 | 3,157,327 |
| 2022-04-04 | $22.40 | $23.06 | $22.30 | $23.03 | $23.03 | 1,924,191 |
| 2022-04-01 | $22.25 | $22.50 | $22.14 | $22.42 | $22.42 | 2,017,170 |
| 2022-03-31 | $23.14 | $23.20 | $22.21 | $22.21 | $22.21 | 2,137,553 |
| 2022-03-30 | $23.38 | $23.61 | $23.11 | $23.28 | $23.28 | 2,278,197 |
| 2022-03-29 | $23.22 | $23.69 | $23.19 | $23.46 | $23.46 | 3,285,874 |
| 2022-03-28 | $22.95 | $23.00 | $22.28 | $22.82 | $22.82 | 2,693,223 |
| 2022-03-25 | $23.14 | $23.20 | $22.75 | $22.91 | $22.91 | 2,379,495 |
| 2022-03-24 | $23.30 | $23.44 | $23.11 | $23.23 | $23.23 | 1,699,124 |
| 2022-03-23 | $23.84 | $24.10 | $23.26 | $23.28 | $23.28 | 1,644,075 |
| 2022-03-22 | $23.77 | $24.19 | $23.73 | $24.11 | $24.11 | 2,245,360 |
| 2022-03-21 | $23.71 | $23.88 | $23.37 | $23.68 | $23.68 | 1,612,113 |
| 2022-03-18 | $23.43 | $23.73 | $23.10 | $23.71 | $23.71 | 3,016,142 |
| 2022-03-17 | $23.28 | $23.63 | $23.21 | $23.49 | $23.49 | 1,246,343 |
| 2022-03-16 | $23.01 | $23.80 | $22.82 | $23.44 | $23.44 | 1,934,587 |
| 2022-03-15 | $22.43 | $22.69 | $22.22 | $22.65 | $22.65 | 2,567,536 |
| 2022-03-14 | $22.74 | $22.85 | $22.23 | $22.32 | $22.32 | 2,315,905 |
| 2022-03-11 | $23.19 | $23.30 | $22.48 | $22.63 | $22.63 | 3,061,088 |
| 2022-03-10 | $23.44 | $23.59 | $22.83 | $23.09 | $23.09 | 2,668,417 |
| 2022-03-09 | $23.27 | $24.09 | $23.25 | $23.83 | $23.83 | 2,301,077 |
| 2022-03-08 | $22.85 | $23.39 | $22.60 | $22.65 | $22.65 | 3,717,465 |
| 2022-03-07 | $24.04 | $24.34 | $22.85 | $22.87 | $22.87 | 3,552,006 |
| 2022-03-04 | $25.00 | $25.02 | $24.07 | $24.27 | $24.27 | 2,038,171 |
| 2022-03-03 | $25.34 | $25.56 | $24.87 | $25.04 | $25.04 | 1,982,332 |
| 2022-03-02 | $24.55 | $25.51 | $24.53 | $25.23 | $25.23 | 3,497,594 |
| 2022-03-01 | $25.14 | $25.25 | $24.33 | $24.47 | $24.47 | 3,206,244 |
| 2022-02-28 | $25.32 | $25.37 | $24.82 | $24.98 | $24.98 | 3,770,190 |
| 2022-02-25 | $24.80 | $25.46 | $24.49 | $25.43 | $25.43 | 3,433,230 |
| 2022-02-24 | $23.87 | $24.83 | $23.60 | $24.79 | $24.79 | 4,260,238 |
| 2022-02-23 | $24.28 | $24.69 | $23.87 | $23.92 | $23.92 | 2,693,089 |
| 2022-02-22 | $24.48 | $25.20 | $24.09 | $24.15 | $24.15 | 4,776,501 |
| 2022-02-18 | $25.05 | $25.42 | $24.64 | $24.83 | $24.83 | 3,473,742 |
| 2022-02-17 | $25.53 | $25.71 | $24.73 | $24.97 | $24.97 | 3,564,436 |
| 2022-02-16 | $25.13 | $25.59 | $24.97 | $25.58 | $25.58 | 3,703,420 |
| 2022-02-15 | $24.34 | $25.30 | $24.32 | $25.30 | $25.30 | 4,890,824 |
| 2022-02-14 | $24.27 | $24.71 | $24.04 | $24.20 | $24.20 | 7,434,156 |
| 2022-02-11 | $24.65 | $24.95 | $24.09 | $24.13 | $24.13 | 10,482,180 |
| 2022-02-10 | $23.48 | $25.24 | $23.24 | $24.49 | $24.49 | 12,456,691 |
| 2022-02-09 | $22.26 | $22.82 | $22.12 | $22.75 | $22.75 | 4,828,933 |
| 2022-02-08 | $21.59 | $21.99 | $21.20 | $21.91 | $21.91 | 3,132,663 |
| 2022-02-07 | $21.25 | $21.70 | $21.13 | $21.46 | $21.46 | 2,467,969 |
| 2022-02-04 | $21.25 | $21.46 | $21.07 | $21.28 | $21.28 | 2,185,159 |
| 2022-02-03 | $21.28 | $21.77 | $21.27 | $21.37 | $21.37 | 3,126,918 |
| 2022-02-02 | $21.47 | $21.60 | $21.25 | $21.51 | $21.51 | 2,160,289 |
| 2022-02-01 | $21.00 | $21.40 | $20.72 | $21.36 | $21.36 | 3,617,729 |
| 2022-01-31 | $20.82 | $21.20 | $20.66 | $20.92 | $20.92 | 4,259,240 |
| 2022-01-28 | $19.89 | $20.93 | $19.85 | $20.90 | $20.90 | 8,600,448 |
| 2022-01-27 | $20.54 | $20.69 | $19.39 | $19.86 | $19.86 | 5,549,139 |
| 2022-01-26 | $21.20 | $21.86 | $20.22 | $20.46 | $20.46 | 9,821,226 |
| 2022-01-25 | $20.32 | $20.52 | $19.29 | $19.61 | $19.61 | 2,819,170 |
| 2022-01-24 | $19.93 | $20.68 | $19.17 | $20.65 | $20.65 | 4,722,369 |
| 2022-01-21 | $21.48 | $21.57 | $20.28 | $20.34 | $20.34 | 5,423,188 |
| 2022-01-20 | $22.04 | $22.42 | $21.61 | $21.63 | $21.63 | 2,185,329 |
| 2022-01-19 | $22.31 | $22.64 | $22.09 | $22.13 | $22.13 | 2,297,535 |
| 2022-01-18 | $22.02 | $22.49 | $21.98 | $22.33 | $22.33 | 2,027,514 |
| 2022-01-14 | $22.54 | $22.68 | $22.10 | $22.33 | $22.33 | 2,412,731 |
| 2022-01-13 | $22.95 | $23.18 | $22.56 | $22.82 | $22.82 | 3,819,425 |
| 2022-01-12 | $22.00 | $22.21 | $21.72 | $21.99 | $21.99 | 1,347,977 |
| 2022-01-11 | $21.87 | $21.94 | $21.57 | $21.86 | $21.86 | 1,726,392 |
| 2022-01-10 | $22.06 | $22.11 | $21.55 | $21.87 | $21.87 | 2,077,298 |
| 2022-01-07 | $22.45 | $22.56 | $22.04 | $22.25 | $22.25 | 2,460,532 |
| 2022-01-06 | $22.37 | $22.53 | $22.01 | $22.35 | $22.35 | 2,711,715 |
| 2022-01-05 | $22.23 | $22.70 | $22.18 | $22.27 | $22.27 | 3,424,034 |
| 2022-01-04 | $21.89 | $22.46 | $21.73 | $22.23 | $22.23 | 2,542,287 |
| 2022-01-03 | $21.64 | $21.85 | $21.41 | $21.74 | $21.74 | 1,883,908 |
| 2021-12-31 | $21.38 | $21.80 | $21.34 | $21.56 | $21.56 | 1,600,237 |
| 2021-12-30 | $21.13 | $21.62 | $21.02 | $21.39 | $21.39 | 1,493,668 |
| 2021-12-29 | $20.95 | $21.26 | $20.85 | $21.17 | $21.17 | 1,791,341 |
| 2021-12-28 | $21.10 | $21.36 | $20.94 | $20.97 | $20.97 | 1,660,809 |
| 2021-12-27 | $20.46 | $21.13 | $20.46 | $21.11 | $21.11 | 2,667,386 |
| 2021-12-23 | $20.34 | $20.78 | $20.31 | $20.69 | $20.69 | 1,759,051 |
| 2021-12-22 | $20.34 | $20.51 | $20.15 | $20.32 | $20.32 | 1,380,983 |
| 2021-12-21 | $20.38 | $20.49 | $20.14 | $20.32 | $20.32 | 1,763,760 |
| 2021-12-20 | $20.31 | $20.42 | $19.66 | $20.15 | $20.15 | 4,036,975 |
| 2021-12-17 | $20.39 | $21.14 | $20.39 | $20.63 | $20.63 | 6,384,084 |
| 2021-12-16 | $20.71 | $21.28 | $20.48 | $20.73 | $20.73 | 3,555,858 |
| 2021-12-15 | $20.15 | $20.73 | $19.98 | $20.69 | $20.69 | 2,811,044 |
| 2021-12-14 | $20.14 | $20.25 | $19.89 | $20.18 | $20.18 | 3,393,300 |
| 2021-12-13 | $21.21 | $21.24 | $20.08 | $20.15 | $20.15 | 3,283,825 |
| 2021-12-10 | $21.50 | $21.75 | $21.07 | $21.25 | $21.25 | 3,312,542 |
| 2021-12-09 | $21.80 | $22.03 | $21.38 | $21.41 | $21.41 | 2,137,400 |
| 2021-12-08 | $21.79 | $22.01 | $21.51 | $21.88 | $21.88 | 7,612,167 |
| 2021-12-07 | $21.50 | $22.08 | $21.46 | $21.69 | $21.69 | 4,242,012 |
| 2021-12-06 | $21.16 | $21.80 | $21.14 | $21.42 | $21.42 | 6,474,612 |
| 2021-12-03 | $21.61 | $21.89 | $20.85 | $21.00 | $21.00 | 2,968,911 |
| 2021-12-02 | $21.49 | $21.58 | $20.85 | $21.52 | $21.52 | 3,102,573 |
| 2021-12-01 | $21.51 | $22.18 | $21.31 | $21.33 | $21.33 | 2,862,084 |
| 2021-11-30 | $21.74 | $21.83 | $21.18 | $21.21 | $21.21 | 2,890,681 |
| 2021-11-29 | $22.15 | $22.19 | $21.64 | $21.86 | $21.86 | 1,830,694 |
| 2021-11-26 | $21.88 | $22.07 | $21.58 | $21.97 | $21.97 | 1,406,101 |
| 2021-11-24 | $22.08 | $22.35 | $21.90 | $22.34 | $22.34 | 1,611,035 |
| 2021-11-23 | $22.23 | $22.55 | $21.99 | $22.34 | $22.34 | 2,132,077 |
| 2021-11-22 | $22.69 | $22.83 | $22.33 | $22.38 | $22.38 | 2,106,979 |
| 2021-11-19 | $22.56 | $22.89 | $22.56 | $22.65 | $22.65 | 1,635,727 |
| 2021-11-18 | $22.87 | $22.93 | $22.63 | $22.66 | $22.66 | 1,593,937 |
| 2021-11-17 | $22.73 | $22.97 | $22.40 | $22.72 | $22.72 | 2,199,184 |
| 2021-11-16 | $22.86 | $23.13 | $22.72 | $22.76 | $22.76 | 2,341,098 |
| 2021-11-15 | $23.09 | $23.30 | $22.84 | $22.86 | $22.86 | 2,438,665 |
| 2021-11-12 | $22.75 | $22.87 | $22.61 | $22.73 | $22.73 | 1,973,840 |
| 2021-11-11 | $22.56 | $22.95 | $22.47 | $22.71 | $22.71 | 4,230,426 |
| 2021-11-10 | $22.63 | $22.92 | $22.36 | $22.56 | $22.56 | 1,764,235 |
| 2021-11-09 | $22.52 | $22.82 | $22.32 | $22.70 | $22.70 | 2,515,133 |
| 2021-11-08 | $22.00 | $22.69 | $21.95 | $22.47 | $22.47 | 3,976,908 |
| 2021-11-05 | $21.68 | $21.83 | $21.55 | $21.73 | $21.73 | 2,120,068 |
| 2021-11-04 | $21.50 | $21.81 | $21.43 | $21.47 | $21.47 | 1,558,656 |
| 2021-11-03 | $21.23 | $21.62 | $21.13 | $21.42 | $21.42 | 3,884,185 |
| 2021-11-02 | $21.67 | $21.71 | $21.20 | $21.25 | $21.25 | 2,032,035 |
| 2021-11-01 | $21.99 | $22.17 | $21.37 | $21.59 | $21.59 | 4,437,742 |
| 2021-10-29 | $21.38 | $21.84 | $21.25 | $21.81 | $21.81 | 2,647,269 |
| 2021-10-28 | $20.78 | $21.47 | $20.78 | $21.39 | $21.39 | 2,996,457 |
| 2021-10-27 | $20.50 | $20.82 | $20.25 | $20.63 | $20.63 | 3,691,584 |
| 2021-10-26 | $20.29 | $20.94 | $20.21 | $20.53 | $20.53 | 4,956,998 |
| 2021-10-25 | $20.53 | $20.61 | $19.90 | $20.10 | $20.10 | 5,162,970 |
| 2021-10-22 | $21.70 | $21.95 | $20.01 | $20.45 | $20.45 | 8,664,288 |
| 2021-10-21 | $19.80 | $20.84 | $19.80 | $20.33 | $20.33 | 6,925,429 |
| 2021-10-20 | $20.49 | $20.50 | $19.83 | $19.88 | $19.88 | 5,716,177 |
| 2021-10-19 | $20.16 | $20.48 | $19.88 | $20.33 | $20.33 | 6,036,575 |
| 2021-10-18 | $19.57 | $20.06 | $19.55 | $20.05 | $20.05 | 4,116,570 |
| 2021-10-15 | $19.83 | $19.92 | $19.64 | $19.66 | $19.66 | 1,900,478 |
| 2021-10-14 | $19.24 | $19.85 | $19.06 | $19.71 | $19.71 | 2,744,302 |
| 2021-10-13 | $18.97 | $19.17 | $18.85 | $19.04 | $19.04 | 2,050,631 |
| 2021-10-12 | $18.90 | $19.16 | $18.89 | $19.07 | $19.07 | 1,795,023 |
| 2021-10-11 | $19.08 | $19.32 | $18.86 | $18.88 | $18.88 | 1,727,063 |
| 2021-10-08 | $19.27 | $19.40 | $18.98 | $19.01 | $19.01 | 1,304,785 |
| 2021-10-07 | $19.06 | $19.39 | $19.06 | $19.20 | $19.20 | 2,537,207 |
| 2021-10-06 | $18.35 | $18.87 | $18.31 | $18.85 | $18.85 | 2,065,620 |
| 2021-10-05 | $18.42 | $18.77 | $18.25 | $18.53 | $18.53 | 3,056,217 |
| 2021-10-04 | $18.63 | $18.67 | $17.95 | $18.35 | $18.35 | 3,827,407 |
| 2021-10-01 | $18.64 | $18.84 | $18.10 | $18.71 | $18.71 | 4,908,897 |
| 2021-09-30 | $19.47 | $19.48 | $18.53 | $18.56 | $18.56 | 4,992,808 |
| 2021-09-29 | $19.38 | $19.71 | $19.25 | $19.45 | $19.45 | 2,782,935 |
| 2021-09-28 | $19.35 | $19.50 | $18.76 | $19.30 | $19.30 | 4,664,718 |
| 2021-09-27 | $19.81 | $19.83 | $19.28 | $19.43 | $19.43 | 5,629,850 |
| 2021-09-24 | $20.28 | $20.43 | $19.76 | $19.81 | $19.81 | 2,221,819 |
| 2021-09-23 | $19.97 | $20.47 | $19.85 | $20.34 | $20.34 | 2,044,166 |
| 2021-09-22 | $19.73 | $20.18 | $19.20 | $20.08 | $20.08 | 2,681,257 |
| 2021-09-21 | $20.21 | $20.35 | $19.58 | $19.65 | $19.65 | 2,548,499 |
| 2021-09-20 | $19.97 | $20.39 | $19.84 | $20.10 | $20.10 | 2,137,804 |
| 2021-09-17 | $20.52 | $20.73 | $20.23 | $20.38 | $20.38 | 4,160,049 |
| 2021-09-16 | $20.58 | $20.75 | $20.31 | $20.58 | $20.58 | 1,326,526 |
| 2021-09-15 | $20.27 | $20.69 | $20.08 | $20.68 | $20.68 | 2,416,586 |
| 2021-09-14 | $20.63 | $20.74 | $19.93 | $20.31 | $20.31 | 3,096,543 |
| 2021-09-13 | $20.13 | $20.60 | $20.01 | $20.50 | $20.50 | 4,045,892 |
| 2021-09-10 | $20.42 | $20.60 | $19.95 | $19.99 | $19.99 | 1,398,199 |
| 2021-09-09 | $20.43 | $20.55 | $20.18 | $20.35 | $20.35 | 1,891,333 |
| 2021-09-08 | $21.07 | $21.21 | $20.38 | $20.43 | $20.43 | 1,580,488 |
| 2021-09-07 | $21.52 | $21.98 | $21.02 | $21.19 | $21.19 | 1,894,429 |
| 2021-09-03 | $21.31 | $21.59 | $21.29 | $21.51 | $21.51 | 881,666 |
| 2021-09-02 | $21.67 | $21.74 | $21.27 | $21.36 | $21.36 | 1,314,024 |
| 2021-09-01 | $21.32 | $21.67 | $21.14 | $21.54 | $21.54 | 1,342,006 |
| 2021-08-31 | $21.75 | $21.78 | $21.30 | $21.35 | $21.35 | 2,569,916 |
| 2021-08-30 | $22.02 | $22.04 | $21.63 | $21.70 | $21.70 | 1,400,372 |
| 2021-08-27 | $21.83 | $22.14 | $21.69 | $22.02 | $22.02 | 1,940,210 |
| 2021-08-26 | $21.97 | $22.05 | $21.63 | $21.77 | $21.77 | 1,314,792 |
| 2021-08-25 | $21.94 | $22.07 | $21.79 | $21.94 | $21.94 | 1,303,836 |
| 2021-08-24 | $21.51 | $21.95 | $21.51 | $21.85 | $21.85 | 1,361,723 |
| 2021-08-23 | $21.45 | $21.61 | $21.41 | $21.51 | $21.51 | 1,366,857 |
| 2021-08-20 | $21.01 | $21.28 | $20.90 | $21.23 | $21.23 | 1,696,479 |
| 2021-08-19 | $20.50 | $21.01 | $20.43 | $20.95 | $20.95 | 2,855,129 |
| 2021-08-18 | $21.33 | $21.40 | $20.70 | $20.72 | $20.72 | 2,193,189 |
| 2021-08-17 | $21.68 | $21.68 | $21.18 | $21.38 | $21.38 | 2,250,814 |
| 2021-08-16 | $21.85 | $22.12 | $21.62 | $21.86 | $21.86 | 1,820,604 |
| 2021-08-13 | $22.10 | $22.12 | $21.84 | $21.91 | $21.91 | 1,707,923 |
| 2021-08-12 | $22.28 | $22.34 | $21.91 | $22.04 | $22.04 | 2,199,977 |
| 2021-08-11 | $22.49 | $22.50 | $22.00 | $22.24 | $22.24 | 3,012,400 |
| 2021-08-10 | $22.34 | $22.70 | $22.18 | $22.52 | $22.52 | 2,122,433 |
| 2021-08-09 | $22.00 | $22.34 | $21.80 | $22.25 | $22.25 | 2,348,797 |
| 2021-08-06 | $22.04 | $22.22 | $21.89 | $22.02 | $22.02 | 1,958,627 |
| 2021-08-05 | $21.73 | $22.06 | $21.65 | $21.89 | $21.89 | 2,517,591 |
| 2021-08-04 | $21.76 | $22.19 | $21.66 | $21.69 | $21.69 | 4,171,072 |
| 2021-08-03 | $21.88 | $21.90 | $21.37 | $21.81 | $21.81 | 2,507,455 |
| 2021-08-02 | $21.74 | $22.71 | $21.60 | $21.91 | $21.91 | 4,444,822 |
| 2021-07-30 | $21.32 | $21.91 | $21.28 | $21.72 | $21.72 | 3,550,956 |
| 2021-07-29 | $21.57 | $21.76 | $21.14 | $21.50 | $21.50 | 3,369,129 |
| 2021-07-28 | $21.81 | $21.92 | $19.95 | $21.54 | $21.54 | 8,190,659 |
| 2021-07-27 | $20.55 | $20.63 | $20.11 | $20.54 | $20.54 | 4,883,249 |
| 2021-07-26 | $19.34 | $20.99 | $19.21 | $20.79 | $20.79 | 5,587,285 |
| 2021-07-23 | $19.50 | $19.57 | $19.02 | $19.12 | $19.12 | 2,381,641 |
| 2021-07-22 | $19.74 | $19.78 | $19.30 | $19.43 | $19.43 | 2,367,379 |
| 2021-07-21 | $19.70 | $19.91 | $19.54 | $19.74 | $19.74 | 1,442,789 |
| 2021-07-20 | $18.86 | $19.73 | $18.75 | $19.52 | $19.52 | 2,790,844 |
| 2021-07-19 | $19.08 | $19.18 | $18.52 | $18.79 | $18.79 | 2,711,405 |
| 2021-07-16 | $19.64 | $19.82 | $19.38 | $19.42 | $19.42 | 2,279,793 |
| 2021-07-15 | $19.65 | $19.67 | $18.95 | $19.63 | $19.63 | 3,917,939 |
| 2021-07-14 | $20.00 | $20.14 | $19.64 | $19.73 | $19.73 | 2,682,613 |
| 2021-07-13 | $20.26 | $20.40 | $20.05 | $20.23 | $20.23 | 1,566,232 |
| 2021-07-12 | $20.00 | $20.38 | $19.86 | $20.32 | $20.32 | 1,233,025 |
| 2021-07-09 | $20.00 | $20.15 | $19.93 | $20.08 | $20.08 | 1,110,601 |
| 2021-07-08 | $19.53 | $19.81 | $19.17 | $19.65 | $19.65 | 1,283,499 |
| 2021-07-07 | $20.06 | $20.17 | $19.72 | $19.85 | $19.85 | 1,039,478 |
| 2021-07-06 | $20.43 | $20.43 | $19.83 | $20.02 | $20.02 | 2,867,318 |
| 2021-07-02 | $20.19 | $20.51 | $20.10 | $20.51 | $20.51 | 2,066,125 |
| 2021-07-01 | $20.19 | $20.30 | $19.96 | $20.29 | $20.29 | 2,127,981 |
| 2021-06-30 | $20.37 | $20.53 | $20.04 | $20.10 | $20.10 | 4,706,975 |
| 2021-06-29 | $19.80 | $20.55 | $19.75 | $20.43 | $20.43 | 4,413,382 |
| 2021-06-28 | $19.65 | $19.93 | $19.51 | $19.70 | $19.70 | 1,218,536 |
| 2021-06-25 | $19.81 | $19.96 | $19.60 | $19.71 | $19.71 | 5,717,783 |
| 2021-06-24 | $19.74 | $19.93 | $19.68 | $19.75 | $19.75 | 1,279,553 |
| 2021-06-23 | $19.49 | $19.79 | $19.42 | $19.64 | $19.64 | 1,832,089 |
| 2021-06-22 | $19.43 | $19.53 | $19.19 | $19.45 | $19.45 | 1,602,565 |
| 2021-06-21 | $19.50 | $19.61 | $19.31 | $19.39 | $19.39 | 1,683,600 |
| 2021-06-18 | $19.17 | $19.53 | $18.95 | $19.40 | $19.40 | 3,498,642 |
| 2021-06-17 | $19.85 | $20.30 | $18.83 | $19.33 | $19.33 | 5,184,935 |
| 2021-06-16 | $20.14 | $20.19 | $19.57 | $19.90 | $19.90 | 1,910,573 |
| 2021-06-15 | $20.38 | $20.46 | $20.06 | $20.22 | $20.22 | 1,073,905 |
| 2021-06-14 | $21.16 | $21.20 | $20.15 | $20.33 | $20.33 | 1,510,656 |
| 2021-06-11 | $20.50 | $21.02 | $20.48 | $21.00 | $21.00 | 721,718 |
| 2021-06-10 | $20.90 | $20.98 | $20.49 | $20.53 | $20.53 | 1,180,759 |
| 2021-06-09 | $21.49 | $21.49 | $20.94 | $20.95 | $20.95 | 1,313,840 |
| 2021-06-08 | $20.57 | $21.27 | $20.44 | $21.21 | $21.21 | 1,623,049 |
| 2021-06-07 | $20.63 | $20.87 | $20.57 | $20.69 | $20.69 | 1,739,522 |
| 2021-06-04 | $20.90 | $21.15 | $20.43 | $20.68 | $20.68 | 1,567,677 |
| 2021-06-03 | $21.30 | $21.39 | $20.74 | $20.86 | $20.86 | 2,180,859 |
| 2021-06-02 | $21.14 | $21.87 | $20.83 | $21.54 | $21.54 | 3,323,800 |
| 2021-06-01 | $21.32 | $21.37 | $20.96 | $21.13 | $21.13 | 1,801,370 |
| 2021-05-28 | $21.35 | $21.39 | $20.91 | $21.21 | $21.21 | 1,383,238 |
| 2021-05-27 | $20.73 | $21.35 | $20.61 | $21.29 | $21.29 | 2,570,441 |
| 2021-05-26 | $19.99 | $20.58 | $19.99 | $20.56 | $20.56 | 1,486,015 |
| 2021-05-25 | $20.14 | $20.29 | $19.98 | $20.00 | $20.00 | 1,985,322 |
| 2021-05-24 | $20.20 | $20.25 | $19.95 | $20.03 | $20.03 | 2,504,808 |
| 2021-05-21 | $20.19 | $20.29 | $19.92 | $20.11 | $20.11 | 1,474,307 |
| 2021-05-20 | $19.86 | $20.22 | $19.65 | $20.15 | $20.15 | 1,370,855 |
| 2021-05-19 | $20.33 | $20.40 | $19.66 | $19.86 | $19.86 | 3,179,894 |
| 2021-05-18 | $20.94 | $21.14 | $20.55 | $20.57 | $20.57 | 1,241,353 |
| 2021-05-17 | $20.54 | $20.87 | $20.38 | $20.85 | $20.85 | 1,233,897 |
| 2021-05-14 | $20.34 | $20.74 | $20.20 | $20.67 | $20.67 | 1,935,667 |
| 2021-05-13 | $20.19 | $20.78 | $19.96 | $20.30 | $20.30 | 1,954,170 |
| 2021-05-12 | $21.00 | $21.27 | $20.13 | $20.19 | $20.19 | 4,175,875 |
| 2021-05-11 | $21.15 | $21.26 | $20.73 | $21.13 | $21.13 | 2,830,681 |
| 2021-05-10 | $21.90 | $21.98 | $21.55 | $21.71 | $21.71 | 2,349,092 |
| 2021-05-07 | $22.33 | $22.35 | $21.82 | $21.85 | $21.85 | 1,922,641 |
| 2021-05-06 | $22.28 | $22.44 | $21.88 | $22.29 | $22.29 | 2,931,709 |
| 2021-05-05 | $21.87 | $22.45 | $21.53 | $22.10 | $22.10 | 3,404,647 |
| 2021-05-04 | $21.52 | $21.76 | $21.28 | $21.75 | $21.75 | 1,932,761 |
| 2021-05-03 | $21.51 | $21.82 | $21.25 | $21.54 | $21.54 | 2,239,783 |
| 2021-04-30 | $21.68 | $21.82 | $21.42 | $21.46 | $21.46 | 1,458,141 |
| 2021-04-29 | $22.01 | $22.07 | $21.50 | $21.73 | $21.73 | 2,412,135 |
| 2021-04-28 | $21.88 | $22.17 | $21.78 | $21.99 | $21.99 | 3,379,224 |
| 2021-04-27 | $21.69 | $21.86 | $21.30 | $21.80 | $21.80 | 3,095,960 |
| 2021-04-26 | $21.07 | $21.68 | $20.60 | $21.66 | $21.66 | 3,719,358 |
| 2021-04-23 | $22.57 | $23.31 | $20.51 | $21.05 | $21.05 | 10,728,643 |
| 2021-04-22 | $20.99 | $21.45 | $20.67 | $20.88 | $20.88 | 4,280,559 |
| 2021-04-21 | $20.65 | $21.03 | $20.55 | $20.85 | $20.85 | 2,119,410 |
| 2021-04-20 | $20.86 | $20.99 | $20.15 | $20.47 | $20.47 | 2,895,443 |
| 2021-04-19 | $20.61 | $21.12 | $20.41 | $20.84 | $20.84 | 3,244,877 |
| 2021-04-16 | $20.69 | $20.72 | $20.34 | $20.50 | $20.50 | 1,739,687 |
| 2021-04-15 | $20.69 | $20.71 | $20.23 | $20.53 | $20.53 | 1,671,005 |
| 2021-04-14 | $20.33 | $20.97 | $20.27 | $20.43 | $20.43 | 2,316,868 |
| 2021-04-13 | $20.28 | $20.46 | $20.11 | $20.35 | $20.35 | 1,540,203 |
| 2021-04-12 | $20.17 | $20.35 | $20.01 | $20.26 | $20.26 | 1,239,408 |
| 2021-04-09 | $20.09 | $20.28 | $20.02 | $20.15 | $20.15 | 1,517,301 |
| 2021-04-08 | $20.59 | $20.70 | $19.76 | $19.99 | $19.99 | 3,493,343 |
| 2021-04-07 | $20.87 | $21.09 | $20.44 | $20.57 | $20.57 | 3,243,207 |
| 2021-04-06 | $20.37 | $20.78 | $20.31 | $20.72 | $20.72 | 1,882,962 |
| 2021-04-05 | $20.37 | $20.59 | $20.02 | $20.46 | $20.46 | 1,429,368 |
| 2021-04-01 | $20.09 | $20.39 | $19.45 | $20.22 | $20.22 | 1,636,888 |
| 2021-03-31 | $20.27 | $20.36 | $19.85 | $19.92 | $19.92 | 1,805,298 |
| 2021-03-30 | $19.83 | $20.33 | $19.75 | $20.23 | $20.23 | 1,733,453 |
| 2021-03-29 | $20.11 | $20.40 | $19.56 | $19.81 | $19.81 | 1,884,647 |
| 2021-03-26 | $20.22 | $20.41 | $19.71 | $20.19 | $20.19 | 2,245,627 |
| 2021-03-25 | $19.79 | $20.18 | $19.44 | $19.99 | $19.99 | 2,812,682 |
| 2021-03-24 | $20.17 | $20.55 | $19.73 | $19.73 | $19.73 | 2,652,792 |
| 2021-03-23 | $20.80 | $20.91 | $20.03 | $20.14 | $20.14 | 2,173,598 |
| 2021-03-22 | $21.08 | $21.17 | $20.84 | $20.88 | $20.88 | 1,344,333 |
| 2021-03-19 | $20.66 | $21.36 | $20.42 | $21.09 | $21.09 | 3,453,766 |
| 2021-03-18 | $21.09 | $21.35 | $20.72 | $20.79 | $20.79 | 1,685,681 |
| 2021-03-17 | $21.66 | $21.68 | $20.88 | $21.08 | $21.08 | 1,707,750 |
| 2021-03-16 | $21.79 | $21.87 | $21.40 | $21.74 | $21.74 | 2,008,804 |
| 2021-03-15 | $21.12 | $21.64 | $21.01 | $21.61 | $21.61 | 2,630,531 |
| 2021-03-12 | $21.03 | $21.16 | $20.78 | $20.98 | $20.98 | 2,322,008 |
| 2021-03-11 | $20.92 | $21.25 | $20.86 | $21.00 | $21.00 | 2,430,398 |
| 2021-03-10 | $19.78 | $20.93 | $19.77 | $20.80 | $20.80 | 2,885,004 |
| 2021-03-09 | $20.29 | $20.54 | $19.59 | $19.67 | $19.67 | 3,771,644 |
| 2021-03-08 | $20.88 | $21.11 | $20.47 | $20.49 | $20.49 | 4,007,042 |
| 2021-03-05 | $20.19 | $20.81 | $19.68 | $20.76 | $20.76 | 2,545,245 |
| 2021-03-04 | $20.28 | $20.50 | $19.23 | $20.06 | $20.06 | 2,892,960 |
| 2021-03-03 | $20.89 | $21.00 | $20.33 | $20.34 | $20.34 | 2,053,973 |
| 2021-03-02 | $20.74 | $21.09 | $20.65 | $20.78 | $20.78 | 2,096,371 |
| 2021-03-01 | $20.59 | $20.98 | $20.12 | $20.78 | $20.78 | 3,421,354 |
| 2021-02-26 | $19.62 | $20.37 | $19.53 | $20.20 | $20.20 | 4,909,631 |
| 2021-02-25 | $19.95 | $20.29 | $19.34 | $19.63 | $19.63 | 2,807,095 |
| 2021-02-24 | $19.70 | $20.54 | $19.53 | $19.71 | $19.71 | 6,089,290 |
| 2021-02-23 | $19.13 | $19.55 | $18.67 | $19.51 | $19.51 | 3,798,109 |
| 2021-02-22 | $18.92 | $19.83 | $18.76 | $19.46 | $19.46 | 3,423,490 |
| 2021-02-19 | $19.39 | $19.48 | $18.95 | $19.02 | $19.02 | 1,630,042 |
| 2021-02-18 | $19.05 | $19.24 | $18.79 | $19.06 | $19.06 | 2,015,167 |
| 2021-02-17 | $18.65 | $19.20 | $18.58 | $19.10 | $19.10 | 3,430,325 |
| 2021-02-16 | $19.00 | $19.22 | $18.62 | $18.65 | $18.65 | 3,076,185 |
| 2021-02-12 | $18.12 | $18.73 | $18.06 | $18.71 | $18.71 | 2,409,261 |
| 2021-02-11 | $18.55 | $18.87 | $17.91 | $18.09 | $18.09 | 4,479,265 |
| 2021-02-10 | $19.03 | $19.03 | $17.55 | $18.47 | $18.47 | 6,723,316 |
| 2021-02-09 | $18.66 | $19.03 | $18.46 | $18.86 | $18.86 | 4,021,166 |
| 2021-02-08 | $18.84 | $18.88 | $18.24 | $18.46 | $18.46 | 3,173,821 |
| 2021-02-05 | $18.79 | $18.79 | $18.42 | $18.51 | $18.51 | 1,888,152 |
| 2021-02-04 | $18.56 | $18.76 | $18.47 | $18.56 | $18.56 | 1,724,376 |
| 2021-02-03 | $18.47 | $18.64 | $18.11 | $18.57 | $18.57 | 1,490,317 |
| 2021-02-02 | $18.32 | $18.56 | $18.02 | $18.41 | $18.41 | 2,405,241 |
| 2021-02-01 | $18.35 | $18.35 | $17.86 | $18.28 | $18.28 | 1,511,269 |
| 2021-01-29 | $18.00 | $18.27 | $17.76 | $18.12 | $18.12 | 3,236,528 |
| 2021-01-28 | $17.96 | $18.18 | $17.70 | $18.06 | $18.06 | 2,030,356 |
| 2021-01-27 | $17.31 | $18.13 | $16.92 | $18.10 | $18.10 | 3,983,787 |
| 2021-01-26 | $18.13 | $18.14 | $17.49 | $17.68 | $17.68 | 1,935,973 |
| 2021-01-25 | $18.37 | $18.60 | $17.64 | $18.02 | $18.02 | 1,545,484 |
| 2021-01-22 | $18.10 | $18.41 | $17.81 | $18.37 | $18.37 | 1,388,858 |
| 2021-01-21 | $18.35 | $18.56 | $18.18 | $18.23 | $18.23 | 1,341,269 |
| 2021-01-20 | $18.82 | $19.02 | $18.27 | $18.33 | $18.33 | 2,664,089 |
| 2021-01-19 | $18.73 | $18.95 | $18.64 | $18.82 | $18.82 | 1,433,426 |
| 2021-01-15 | $18.56 | $18.89 | $18.33 | $18.76 | $18.76 | 1,554,192 |
| 2021-01-14 | $19.09 | $19.28 | $18.78 | $18.82 | $18.82 | 1,333,664 |
| 2021-01-13 | $19.05 | $19.42 | $18.89 | $18.92 | $18.92 | 3,441,490 |
| 2021-01-12 | $18.45 | $19.23 | $18.43 | $19.15 | $19.15 | 2,116,524 |
| 2021-01-11 | $18.20 | $18.46 | $18.16 | $18.42 | $18.42 | 1,311,421 |
| 2021-01-08 | $18.33 | $18.33 | $18.10 | $18.29 | $18.29 | 1,789,186 |
| 2021-01-07 | $18.11 | $18.34 | $18.08 | $18.26 | $18.26 | 1,592,145 |
| 2021-01-06 | $17.63 | $18.18 | $17.63 | $18.10 | $18.10 | 2,981,684 |
| 2021-01-05 | $17.31 | $17.74 | $17.21 | $17.69 | $17.69 | 1,584,784 |
| 2021-01-04 | $17.60 | $17.65 | $16.85 | $17.25 | $17.25 | 3,151,390 |
| 2020-12-31 | $17.46 | $17.65 | $17.33 | $17.45 | $17.45 | 2,154,589 |
| 2020-12-30 | $17.28 | $17.54 | $17.28 | $17.51 | $17.51 | 1,435,456 |
| 2020-12-29 | $17.55 | $17.73 | $17.02 | $17.27 | $17.27 | 2,349,851 |
| 2020-12-28 | $17.63 | $17.77 | $17.44 | $17.62 | $17.62 | 2,315,971 |
| 2020-12-24 | $17.67 | $17.80 | $17.46 | $17.53 | $17.53 | 735,048 |
| 2020-12-23 | $17.59 | $17.70 | $17.44 | $17.61 | $17.61 | 2,413,351 |
| 2020-12-22 | $17.69 | $17.91 | $17.52 | $17.53 | $17.53 | 1,837,001 |
| 2020-12-21 | $17.71 | $17.94 | $17.36 | $17.76 | $17.76 | 2,147,009 |
| 2020-12-18 | $17.96 | $18.39 | $17.96 | $18.12 | $18.12 | 7,985,828 |
| 2020-12-17 | $17.89 | $18.35 | $17.71 | $17.95 | $17.95 | 2,816,881 |
| 2020-12-16 | $17.26 | $17.90 | $17.10 | $17.84 | $17.84 | 5,095,759 |
| 2020-12-15 | $16.29 | $17.27 | $16.17 | $17.18 | $17.18 | 7,141,210 |
| 2020-12-14 | $16.19 | $16.42 | $16.11 | $16.34 | $16.34 | 2,410,495 |
| 2020-12-11 | $15.68 | $16.03 | $15.68 | $15.95 | $15.95 | 1,696,659 |
| 2020-12-10 | $16.06 | $16.20 | $15.75 | $15.78 | $15.78 | 1,849,794 |
| 2020-12-09 | $16.03 | $16.75 | $16.00 | $16.18 | $16.18 | 3,948,428 |
| 2020-12-08 | $15.38 | $16.23 | $15.28 | $16.13 | $16.13 | 4,627,617 |
| 2020-12-07 | $15.42 | $15.67 | $15.35 | $15.43 | $15.43 | 1,809,652 |
| 2020-12-04 | $15.57 | $15.65 | $15.40 | $15.47 | $15.47 | 1,652,636 |
| 2020-12-03 | $15.65 | $15.80 | $15.47 | $15.57 | $15.57 | 2,156,273 |
| 2020-12-02 | $15.50 | $15.66 | $15.18 | $15.57 | $15.57 | 2,533,813 |
| 2020-12-01 | $15.67 | $15.87 | $15.52 | $15.70 | $15.70 | 2,434,694 |
| 2020-11-30 | $15.87 | $15.97 | $15.38 | $15.49 | $15.49 | 3,180,633 |
| 2020-11-27 | $15.75 | $16.03 | $15.74 | $15.94 | $15.94 | 1,143,143 |
| 2020-11-25 | $15.42 | $15.87 | $15.40 | $15.71 | $15.71 | 2,860,762 |
| 2020-11-24 | $15.53 | $15.65 | $15.33 | $15.51 | $15.51 | 7,545,655 |
| 2020-11-23 | $15.20 | $15.85 | $15.18 | $15.47 | $15.47 | 4,996,267 |
| 2020-11-20 | $14.90 | $15.07 | $14.69 | $15.04 | $15.04 | 2,302,453 |
| 2020-11-19 | $14.61 | $15.03 | $14.57 | $14.98 | $14.98 | 3,449,735 |
| 2020-11-18 | $14.70 | $14.86 | $14.42 | $14.54 | $14.54 | 4,739,076 |
| 2020-11-17 | $14.21 | $14.54 | $13.96 | $14.50 | $14.50 | 5,509,949 |
| 2020-11-16 | $13.95 | $14.68 | $13.86 | $14.36 | $14.36 | 7,153,493 |
| 2020-11-13 | $13.66 | $13.84 | $13.57 | $13.77 | $13.77 | 1,647,053 |
| 2020-11-12 | $13.76 | $13.87 | $13.48 | $13.55 | $13.55 | 2,509,189 |
| 2020-11-11 | $14.03 | $14.05 | $13.73 | $13.88 | $13.88 | 2,915,953 |
| 2020-11-10 | $13.60 | $14.08 | $13.40 | $13.97 | $13.97 | 3,907,468 |
| 2020-11-09 | $14.61 | $14.68 | $13.54 | $13.54 | $13.54 | 4,531,784 |
| 2020-11-06 | $14.70 | $14.88 | $14.19 | $14.24 | $14.24 | 4,725,090 |
| 2020-11-05 | $13.72 | $14.42 | $13.72 | $14.34 | $14.34 | 2,992,851 |
| 2020-11-04 | $13.82 | $14.10 | $13.58 | $13.59 | $13.59 | 2,710,200 |
| 2020-11-03 | $14.02 | $14.24 | $13.88 | $13.97 | $13.97 | 3,436,707 |
| 2020-11-02 | $13.90 | $14.01 | $13.73 | $13.93 | $13.93 | 3,015,328 |
| 2020-10-30 | $13.94 | $14.02 | $13.54 | $13.77 | $13.77 | 2,910,255 |
| 2020-10-29 | $14.08 | $14.15 | $13.76 | $14.00 | $14.00 | 3,414,551 |
| 2020-10-28 | $13.93 | $14.20 | $13.81 | $14.05 | $14.05 | 3,899,364 |
| 2020-10-27 | $13.80 | $14.37 | $13.71 | $14.27 | $14.27 | 5,406,565 |
| 2020-10-26 | $14.00 | $14.12 | $13.40 | $13.75 | $13.75 | 6,749,682 |
| 2020-10-23 | $13.85 | $14.82 | $13.80 | $14.16 | $14.16 | 27,723,137 |
| 2020-10-22 | $12.50 | $13.07 | $12.44 | $12.92 | $12.92 | 7,917,239 |
| 2020-10-21 | $12.60 | $12.67 | $12.45 | $12.45 | $12.45 | 2,768,122 |
| 2020-10-20 | $12.62 | $12.77 | $12.51 | $12.55 | $12.55 | 2,835,336 |
| 2020-10-19 | $12.89 | $13.01 | $12.50 | $12.53 | $12.53 | 3,862,255 |
| 2020-10-16 | $12.40 | $12.64 | $12.33 | $12.60 | $12.60 | 3,998,263 |
| 2020-10-15 | $12.30 | $12.51 | $12.20 | $12.39 | $12.39 | 3,282,863 |
| 2020-10-14 | $12.55 | $12.70 | $12.43 | $12.44 | $12.44 | 5,856,625 |
| 2020-10-13 | $12.55 | $12.69 | $12.48 | $12.55 | $12.55 | 6,196,652 |
| 2020-10-12 | $12.63 | $12.68 | $12.40 | $12.61 | $12.61 | 4,704,670 |
| 2020-10-09 | $12.76 | $12.83 | $12.49 | $12.49 | $12.49 | 4,938,265 |
| 2020-10-08 | $12.53 | $12.69 | $12.33 | $12.60 | $12.60 | 4,538,020 |
| 2020-10-07 | $12.38 | $12.61 | $12.29 | $12.35 | $12.35 | 3,254,671 |
| 2020-10-06 | $12.32 | $12.62 | $12.25 | $12.25 | $12.25 | 5,027,450 |
| 2020-10-05 | $12.30 | $12.46 | $12.09 | $12.24 | $12.24 | 13,279,836 |
| 2020-10-02 | $11.71 | $12.11 | $11.70 | $12.08 | $12.08 | 11,679,118 |
| 2020-10-01 | $11.73 | $11.98 | $11.69 | $11.92 | $11.92 | 2,190,299 |
| 2020-09-30 | $11.58 | $12.03 | $11.58 | $11.70 | $11.70 | 3,670,541 |
| 2020-09-29 | $11.55 | $11.92 | $11.46 | $11.50 | $11.50 | 3,203,017 |
| 2020-09-28 | $11.42 | $11.53 | $11.23 | $11.40 | $11.40 | 3,483,995 |
| 2020-09-25 | $11.35 | $11.51 | $11.30 | $11.33 | $11.33 | 3,066,334 |
| 2020-09-24 | $11.25 | $11.45 | $11.15 | $11.33 | $11.33 | 4,184,356 |
| 2020-09-23 | $11.35 | $11.57 | $11.29 | $11.29 | $11.29 | 2,711,514 |
| 2020-09-22 | $11.72 | $11.94 | $11.16 | $11.30 | $11.30 | 4,271,991 |
| 2020-09-21 | $11.35 | $11.63 | $11.15 | $11.60 | $11.60 | 5,238,032 |
| 2020-09-18 | $11.84 | $12.12 | $11.61 | $11.66 | $11.66 | 6,441,983 |
| 2020-09-17 | $11.35 | $12.11 | $11.12 | $11.86 | $11.86 | 9,372,596 |
| 2020-09-16 | $11.09 | $11.62 | $11.08 | $11.44 | $11.44 | 3,857,568 |
| 2020-09-15 | $10.99 | $11.18 | $10.71 | $11.05 | $11.05 | 2,405,568 |
| 2020-09-14 | $11.02 | $11.14 | $10.87 | $10.97 | $10.97 | 1,894,854 |
| 2020-09-11 | $11.18 | $11.19 | $10.96 | $11.01 | $11.01 | 2,413,467 |
| 2020-09-10 | $11.01 | $11.28 | $10.96 | $11.08 | $11.08 | 1,863,096 |
| 2020-09-09 | $10.92 | $11.12 | $10.65 | $10.97 | $10.97 | 3,103,882 |
| 2020-09-08 | $10.66 | $10.93 | $10.57 | $10.85 | $10.85 | 1,998,109 |
| 2020-09-04 | $11.08 | $11.09 | $10.54 | $10.81 | $10.81 | 1,661,166 |
| 2020-09-03 | $11.44 | $11.48 | $10.94 | $10.97 | $10.97 | 1,437,901 |
| 2020-09-02 | $11.19 | $11.42 | $11.06 | $11.39 | $11.39 | 1,444,011 |
| 2020-09-01 | $10.69 | $11.15 | $10.63 | $11.15 | $11.15 | 2,295,441 |
| 2020-08-31 | $11.10 | $11.14 | $10.74 | $10.75 | $10.75 | 2,346,106 |
| 2020-08-28 | $11.19 | $11.25 | $10.95 | $11.19 | $11.19 | 2,608,425 |
| 2020-08-27 | $11.15 | $11.21 | $11.01 | $11.10 | $11.10 | 1,450,452 |
| 2020-08-26 | $11.25 | $11.29 | $11.02 | $11.09 | $11.09 | 1,756,385 |
| 2020-08-25 | $11.31 | $11.35 | $10.93 | $11.26 | $11.26 | 2,176,938 |
| 2020-08-24 | $11.22 | $11.37 | $11.04 | $11.22 | $11.22 | 2,660,165 |
| 2020-08-21 | $11.18 | $11.31 | $11.08 | $11.14 | $11.14 | 1,177,062 |
| 2020-08-20 | $11.13 | $11.28 | $11.09 | $11.23 | $11.23 | 1,434,919 |
| 2020-08-19 | $11.31 | $11.44 | $11.25 | $11.26 | $11.26 | 933,860 |
| 2020-08-18 | $11.38 | $11.43 | $11.17 | $11.32 | $11.32 | 1,269,084 |
| 2020-08-17 | $11.61 | $11.61 | $11.30 | $11.47 | $11.47 | 1,974,447 |
| 2020-08-14 | $11.61 | $11.64 | $11.49 | $11.55 | $11.55 | 1,629,655 |
| 2020-08-13 | $11.65 | $11.89 | $11.63 | $11.69 | $11.69 | 2,717,681 |
| 2020-08-12 | $11.54 | $11.77 | $11.34 | $11.64 | $11.64 | 2,918,669 |
| 2020-08-11 | $11.83 | $11.92 | $11.47 | $11.48 | $11.48 | 2,991,167 |
| 2020-08-10 | $11.37 | $11.74 | $11.32 | $11.66 | $11.66 | 3,071,238 |
| 2020-08-07 | $11.37 | $11.40 | $11.22 | $11.36 | $11.36 | 1,475,654 |
| 2020-08-06 | $11.62 | $11.66 | $11.42 | $11.43 | $11.43 | 1,205,139 |
| 2020-08-05 | $11.46 | $11.64 | $11.38 | $11.62 | $11.62 | 1,520,981 |
| 2020-08-04 | $11.38 | $11.50 | $11.29 | $11.37 | $11.37 | 1,220,492 |
| 2020-08-03 | $11.11 | $11.44 | $11.06 | $11.36 | $11.36 | 1,761,596 |
| 2020-07-31 | $11.21 | $11.36 | $10.91 | $11.11 | $11.11 | 2,273,904 |
| 2020-07-30 | $11.11 | $11.25 | $11.01 | $11.23 | $11.23 | 3,191,235 |
| 2020-07-29 | $11.39 | $11.50 | $11.22 | $11.30 | $11.30 | 3,605,467 |
| 2020-07-28 | $10.95 | $11.43 | $10.88 | $11.32 | $11.32 | 3,974,272 |
| 2020-07-27 | $11.22 | $11.31 | $10.70 | $10.86 | $10.86 | 4,759,204 |
| 2020-07-24 | $11.94 | $11.96 | $11.02 | $11.34 | $11.34 | 8,541,628 |
| 2020-07-23 | $11.50 | $11.85 | $11.44 | $11.63 | $11.63 | 10,215,049 |
| 2020-07-22 | $11.30 | $11.48 | $11.22 | $11.36 | $11.36 | 3,090,834 |
| 2020-07-21 | $10.81 | $11.48 | $10.80 | $11.24 | $11.24 | 4,354,982 |
| 2020-07-20 | $10.56 | $10.78 | $10.54 | $10.64 | $10.64 | 3,832,363 |
| 2020-07-17 | $10.81 | $10.93 | $10.46 | $10.56 | $10.56 | 2,541,200 |
| 2020-07-16 | $10.64 | $10.95 | $10.60 | $10.73 | $10.73 | 4,814,400 |
| 2020-07-15 | $10.60 | $10.98 | $10.59 | $10.86 | $10.86 | 3,131,600 |
| 2020-07-14 | $10.33 | $10.56 | $10.25 | $10.46 | $10.46 | 1,988,500 |
| 2020-07-13 | $10.50 | $10.63 | $10.30 | $10.32 | $10.32 | 2,078,400 |
| 2020-07-10 | $10.10 | $10.50 | $10.05 | $10.48 | $10.48 | 1,584,900 |
| 2020-07-09 | $10.12 | $10.28 | $10.00 | $10.13 | $10.13 | 4,179,200 |
| 2020-07-08 | $10.18 | $10.30 | $9.98 | $10.16 | $10.16 | 2,384,700 |
| 2020-07-07 | $9.99 | $10.28 | $9.93 | $10.16 | $10.16 | 1,957,100 |
| 2020-07-06 | $10.28 | $10.46 | $10.21 | $10.29 | $10.29 | 3,781,500 |
| 2020-07-02 | $10.11 | $10.30 | $10.01 | $10.12 | $10.12 | 2,985,200 |
| 2020-07-01 | $9.67 | $9.93 | $9.59 | $9.83 | $9.83 | 3,147,800 |
| 2020-06-30 | $9.52 | $9.71 | $9.49 | $9.67 | $9.67 | 1,902,600 |
| 2020-06-29 | $9.46 | $9.64 | $9.24 | $9.60 | $9.60 | 1,915,300 |
| 2020-06-26 | $9.35 | $9.43 | $9.23 | $9.37 | $9.37 | 3,754,073 |
| 2020-06-25 | $9.55 | $9.59 | $9.24 | $9.43 | $9.43 | 2,274,832 |
| 2020-06-24 | $9.92 | $9.99 | $9.54 | $9.56 | $9.56 | 3,811,633 |
| 2020-06-23 | $10.22 | $10.22 | $9.94 | $10.03 | $10.03 | 3,743,416 |
| 2020-06-22 | $9.84 | $10.10 | $9.65 | $10.04 | $10.04 | 3,473,141 |
| 2020-06-19 | $10.11 | $10.11 | $9.75 | $9.85 | $9.85 | 5,362,007 |
| 2020-06-18 | $9.95 | $10.18 | $9.92 | $9.93 | $9.93 | 2,958,006 |
| 2020-06-17 | $10.23 | $10.26 | $10.01 | $10.10 | $10.10 | 3,017,510 |
| 2020-06-16 | $10.24 | $10.36 | $9.71 | $10.17 | $10.17 | 4,306,044 |
| 2020-06-15 | $9.30 | $10.05 | $9.22 | $9.86 | $9.86 | 5,244,189 |
| 2020-06-12 | $9.63 | $9.75 | $9.26 | $9.62 | $9.62 | 3,650,206 |
| 2020-06-11 | $9.41 | $9.54 | $9.17 | $9.25 | $9.25 | 4,794,160 |
| 2020-06-10 | $10.46 | $10.49 | $9.93 | $9.93 | $9.93 | 4,227,598 |
| 2020-06-09 | $10.18 | $10.68 | $10.18 | $10.49 | $10.49 | 4,251,164 |
| 2020-06-08 | $10.73 | $10.97 | $10.72 | $10.86 | $10.86 | 5,789,356 |
| 2020-06-05 | $10.64 | $10.78 | $10.41 | $10.50 | $10.50 | 7,324,256 |
| 2020-06-04 | $10.22 | $10.31 | $10.10 | $10.13 | $10.13 | 5,473,189 |
| 2020-06-03 | $10.29 | $10.29 | $10.07 | $10.20 | $10.20 | 7,007,727 |
| 2020-06-02 | $9.68 | $9.97 | $9.62 | $9.64 | $9.64 | 3,338,187 |
| 2020-06-01 | $9.21 | $9.86 | $9.01 | $9.63 | $9.63 | 4,497,062 |
| 2020-05-29 | $9.26 | $9.36 | $9.00 | $9.21 | $9.21 | 4,559,894 |
| 2020-05-28 | $10.10 | $10.12 | $9.42 | $9.46 | $9.46 | 5,256,017 |
| 2020-05-27 | $9.64 | $10.05 | $9.56 | $9.92 | $9.92 | 6,488,267 |
| 2020-05-26 | $8.75 | $9.49 | $8.75 | $9.41 | $9.41 | 6,687,069 |
| 2020-05-22 | $8.34 | $8.52 | $8.26 | $8.48 | $8.48 | 2,389,022 |
| 2020-05-21 | $8.10 | $8.41 | $8.04 | $8.38 | $8.38 | 6,207,513 |
| 2020-05-20 | $8.13 | $8.38 | $8.10 | $8.18 | $8.18 | 4,690,678 |
| 2020-05-19 | $8.17 | $8.23 | $8.00 | $8.02 | $8.02 | 4,494,974 |
| 2020-05-18 | $8.28 | $8.47 | $8.12 | $8.15 | $8.15 | 4,098,337 |
| 2020-05-15 | $8.06 | $8.10 | $7.92 | $8.01 | $8.01 | 3,217,550 |
| 2020-05-14 | $7.86 | $8.13 | $7.54 | $8.10 | $8.10 | 4,317,759 |
| 2020-05-13 | $8.28 | $8.30 | $7.75 | $8.00 | $8.00 | 5,940,651 |
| 2020-05-12 | $8.58 | $8.71 | $8.38 | $8.38 | $8.38 | 5,409,831 |
| 2020-05-11 | $8.67 | $8.81 | $8.51 | $8.57 | $8.57 | 3,352,351 |
| 2020-05-08 | $8.65 | $8.99 | $8.63 | $8.82 | $8.82 | 4,583,890 |
| 2020-05-07 | $8.71 | $8.90 | $8.40 | $8.53 | $8.53 | 5,527,342 |
| 2020-05-06 | $8.06 | $8.54 | $7.61 | $8.49 | $8.49 | 15,325,051 |
| 2020-05-05 | $8.70 | $8.89 | $8.57 | $8.61 | $8.61 | 5,368,419 |
| 2020-05-04 | $8.21 | $8.67 | $8.08 | $8.58 | $8.58 | 5,536,770 |
| 2020-05-01 | $8.53 | $8.61 | $8.22 | $8.30 | $8.30 | 6,147,199 |
| 2020-04-30 | $8.71 | $9.00 | $8.70 | $8.72 | $8.72 | 4,713,618 |
| 2020-04-29 | $9.47 | $9.59 | $8.88 | $8.94 | $8.94 | 10,296,683 |
| 2020-04-28 | $9.14 | $9.54 | $9.12 | $9.30 | $9.30 | 5,000,505 |
| 2020-04-27 | $8.49 | $8.98 | $8.41 | $8.87 | $8.87 | 2,985,182 |
| 2020-04-24 | $8.48 | $8.59 | $8.24 | $8.36 | $8.36 | 3,513,295 |
| 2020-04-23 | $8.39 | $8.64 | $8.35 | $8.41 | $8.41 | 3,294,474 |
| 2020-04-22 | $8.55 | $8.55 | $8.28 | $8.33 | $8.33 | 2,583,309 |
| 2020-04-21 | $8.72 | $8.80 | $8.27 | $8.42 | $8.42 | 3,316,205 |
| 2020-04-20 | $9.03 | $9.36 | $8.88 | $8.96 | $8.96 | 2,877,553 |
| 2020-04-17 | $9.15 | $9.51 | $9.15 | $9.18 | $9.18 | 4,941,712 |
| 2020-04-16 | $8.91 | $8.91 | $8.65 | $8.84 | $8.84 | 3,565,358 |
| 2020-04-15 | $9.09 | $9.09 | $8.67 | $8.86 | $8.86 | 3,236,577 |
| 2020-04-14 | $9.51 | $9.60 | $9.24 | $9.35 | $9.35 | 3,360,984 |
| 2020-04-13 | $9.30 | $9.42 | $8.90 | $9.30 | $9.30 | 3,596,392 |
| 2020-04-09 | $8.65 | $9.63 | $8.65 | $9.30 | $9.30 | 7,259,777 |
| 2020-04-08 | $8.31 | $8.73 | $8.24 | $8.50 | $8.50 | 5,010,092 |
| 2020-04-07 | $8.40 | $8.85 | $8.15 | $8.25 | $8.25 | 6,547,665 |
| 2020-04-06 | $8.08 | $8.40 | $7.96 | $8.24 | $8.24 | 4,236,253 |
| 2020-04-03 | $8.21 | $8.31 | $7.65 | $7.73 | $7.73 | 4,793,266 |
| 2020-04-02 | $8.37 | $8.62 | $8.06 | $8.28 | $8.28 | 3,266,099 |
| 2020-04-01 | $8.52 | $8.62 | $8.02 | $8.37 | $8.37 | 5,313,517 |
| 2020-03-31 | $9.07 | $9.32 | $8.76 | $8.81 | $8.81 | 4,980,026 |
| 2020-03-30 | $8.72 | $9.15 | $8.66 | $9.10 | $9.10 | 3,593,018 |
| 2020-03-27 | $8.75 | $9.02 | $8.45 | $8.78 | $8.78 | 2,789,638 |
| 2020-03-26 | $8.55 | $9.44 | $8.36 | $9.06 | $9.06 | 4,584,163 |
| 2020-03-25 | $8.21 | $9.41 | $8.09 | $8.54 | $8.54 | 6,878,827 |
| 2020-03-24 | $7.72 | $8.28 | $7.39 | $8.15 | $8.15 | 8,491,806 |
| 2020-03-23 | $7.53 | $7.53 | $6.53 | $7.23 | $7.23 | 7,052,368 |
| 2020-03-20 | $8.54 | $8.76 | $7.19 | $7.42 | $7.42 | 10,704,708 |
| 2020-03-19 | $8.30 | $9.42 | $8.30 | $8.50 | $8.50 | 5,574,791 |
| 2020-03-18 | $8.14 | $9.25 | $7.68 | $8.54 | $8.54 | 10,238,579 |
| 2020-03-17 | $8.07 | $9.28 | $7.96 | $8.71 | $8.71 | 6,601,594 |
| 2020-03-16 | $7.35 | $8.22 | $7.00 | $7.86 | $7.86 | 6,998,003 |
| 2020-03-13 | $8.21 | $8.59 | $7.63 | $8.25 | $8.25 | 14,448,538 |
| 2020-03-12 | $8.33 | $8.44 | $7.02 | $7.90 | $7.90 | 12,998,549 |
| 2020-03-11 | $9.85 | $9.96 | $8.89 | $8.95 | $8.95 | 8,059,296 |
| 2020-03-10 | $10.62 | $10.70 | $9.79 | $10.06 | $10.06 | 5,764,140 |
| 2020-03-09 | $10.76 | $10.94 | $10.18 | $10.22 | $10.22 | 6,683,466 |
| 2020-03-06 | $12.17 | $12.22 | $11.46 | $11.67 | $11.67 | 6,358,742 |
| 2020-03-05 | $12.39 | $12.66 | $12.24 | $12.56 | $12.56 | 6,467,301 |
| 2020-03-04 | $12.28 | $12.80 | $12.13 | $12.78 | $12.78 | 9,017,762 |
| 2020-03-03 | $11.92 | $12.27 | $11.63 | $11.85 | $11.85 | 6,364,125 |
| 2020-03-02 | $11.81 | $12.24 | $11.70 | $11.96 | $11.96 | 8,155,514 |
| 2020-02-28 | $11.14 | $11.82 | $11.10 | $11.79 | $11.79 | 7,384,854 |
| 2020-02-27 | $11.21 | $11.74 | $10.92 | $11.53 | $11.53 | 8,367,332 |
| 2020-02-26 | $11.92 | $12.09 | $11.63 | $11.65 | $11.65 | 5,173,831 |
| 2020-02-25 | $12.40 | $12.44 | $11.88 | $11.90 | $11.90 | 6,323,399 |
| 2020-02-24 | $12.46 | $12.60 | $12.29 | $12.41 | $12.41 | 8,164,708 |
| 2020-02-21 | $13.13 | $13.20 | $12.69 | $12.94 | $12.94 | 7,514,356 |
| 2020-02-20 | $13.05 | $13.29 | $13.01 | $13.25 | $13.25 | 4,558,237 |
| 2020-02-19 | $13.32 | $13.46 | $13.00 | $13.06 | $13.06 | 6,322,413 |
| 2020-02-18 | $13.79 | $13.94 | $13.28 | $13.30 | $13.30 | 7,049,243 |
| 2020-02-14 | $14.40 | $14.72 | $13.60 | $13.95 | $13.95 | 15,706,744 |
| 2020-02-13 | $14.46 | $14.56 | $14.33 | $14.40 | $14.40 | 7,018,214 |
| 2020-02-12 | $14.36 | $14.57 | $14.33 | $14.51 | $14.51 | 8,755,088 |
| 2020-02-11 | $14.58 | $14.60 | $14.26 | $14.29 | $14.29 | 5,139,207 |
| 2020-02-10 | $14.06 | $14.40 | $14.02 | $14.28 | $14.28 | 5,042,870 |
| 2020-02-07 | $14.23 | $14.42 | $13.99 | $14.08 | $14.08 | 5,127,090 |
| 2020-02-06 | $14.27 | $14.55 | $14.16 | $14.31 | $14.31 | 6,465,289 |
| 2020-02-05 | $14.54 | $14.60 | $14.10 | $14.19 | $14.19 | 17,388,799 |
| 2020-02-04 | $14.62 | $14.66 | $14.33 | $14.37 | $14.37 | 4,640,825 |
| 2020-02-03 | $14.75 | $14.82 | $14.39 | $14.43 | $14.43 | 3,118,467 |
| 2020-01-31 | $14.54 | $14.72 | $14.26 | $14.63 | $14.63 | 4,010,135 |
| 2020-01-30 | $14.42 | $14.64 | $14.22 | $14.60 | $14.60 | 2,136,119 |
| 2020-01-29 | $14.68 | $14.83 | $14.48 | $14.52 | $14.52 | 2,455,531 |
| 2020-01-28 | $14.31 | $14.80 | $14.31 | $14.51 | $14.51 | 4,137,081 |
| 2020-01-27 | $13.97 | $14.26 | $13.92 | $14.12 | $14.12 | 2,367,055 |
| 2020-01-24 | $14.50 | $14.53 | $14.21 | $14.28 | $14.28 | 2,064,497 |
| 2020-01-23 | $14.30 | $14.55 | $14.09 | $14.45 | $14.45 | 2,963,936 |
| 2020-01-22 | $14.43 | $14.56 | $14.36 | $14.39 | $14.39 | 1,567,116 |
| 2020-01-21 | $14.11 | $14.41 | $14.00 | $14.35 | $14.35 | 2,792,422 |
| 2020-01-17 | $14.06 | $14.29 | $13.93 | $14.28 | $14.28 | 3,800,363 |
| 2020-01-16 | $13.91 | $14.45 | $13.91 | $14.01 | $14.01 | 3,885,130 |
| 2020-01-15 | $14.29 | $14.33 | $13.59 | $14.00 | $14.00 | 7,098,764 |
| 2020-01-14 | $14.35 | $14.74 | $14.29 | $14.68 | $14.68 | 5,575,266 |
| 2020-01-13 | $14.11 | $14.46 | $13.92 | $14.43 | $14.43 | 2,630,480 |
| 2020-01-10 | $14.31 | $14.39 | $13.98 | $14.07 | $14.07 | 2,349,687 |
| 2020-01-09 | $14.12 | $14.32 | $13.99 | $14.26 | $14.26 | 2,683,813 |
| 2020-01-08 | $14.15 | $14.47 | $14.10 | $14.13 | $14.13 | 3,304,136 |
| 2020-01-07 | $14.09 | $14.39 | $14.02 | $14.18 | $14.18 | 8,300,586 |
| 2020-01-06 | $13.27 | $14.08 | $13.26 | $14.07 | $14.07 | 4,184,193 |
| 2020-01-03 | $13.22 | $13.48 | $13.07 | $13.48 | $13.48 | 2,928,375 |
| 2020-01-02 | $13.68 | $13.71 | $13.14 | $13.30 | $13.30 | 3,288,484 |
| 2019-12-31 | $13.66 | $13.90 | $13.54 | $13.55 | $13.55 | 2,912,738 |
| 2019-12-30 | $13.80 | $13.94 | $13.66 | $13.67 | $13.67 | 4,015,516 |
| 2019-12-27 | $13.65 | $13.82 | $13.62 | $13.80 | $13.80 | 3,012,586 |
| 2019-12-26 | $13.90 | $13.94 | $13.57 | $13.61 | $13.61 | 1,822,730 |
| 2019-12-24 | $13.75 | $13.96 | $13.74 | $13.92 | $13.92 | 1,526,878 |
| 2019-12-23 | $13.47 | $13.78 | $13.45 | $13.75 | $13.75 | 4,420,774 |
| 2019-12-20 | $13.01 | $13.43 | $12.90 | $13.41 | $13.41 | 6,797,988 |
| 2019-12-19 | $13.12 | $13.18 | $12.98 | $13.04 | $13.04 | 3,902,408 |
| 2019-12-18 | $12.95 | $13.23 | $12.95 | $13.05 | $13.05 | 4,961,661 |
| 2019-12-17 | $12.88 | $13.00 | $12.61 | $12.97 | $12.97 | 5,350,441 |
| 2019-12-16 | $13.35 | $13.44 | $12.95 | $12.96 | $12.96 | 7,943,381 |
| 2019-12-13 | $13.05 | $13.37 | $12.86 | $13.34 | $13.34 | 5,807,206 |
| 2019-12-12 | $12.31 | $12.85 | $12.23 | $12.78 | $12.78 | 3,881,078 |
| 2019-12-11 | $11.94 | $12.27 | $11.91 | $12.24 | $12.24 | 4,065,913 |
| 2019-12-10 | $12.09 | $12.16 | $11.86 | $11.92 | $11.92 | 2,577,218 |
| 2019-12-09 | $12.06 | $12.19 | $12.01 | $12.07 | $12.07 | 2,657,009 |
| 2019-12-06 | $11.92 | $12.16 | $11.88 | $12.07 | $12.07 | 4,089,357 |
| 2019-12-05 | $11.74 | $12.04 | $11.67 | $11.74 | $11.74 | 3,592,477 |
| 2019-12-04 | $11.20 | $11.74 | $11.20 | $11.62 | $11.62 | 5,223,142 |
| 2019-12-03 | $11.20 | $11.21 | $10.83 | $11.16 | $11.16 | 4,130,601 |
| 2019-12-02 | $11.75 | $11.79 | $11.36 | $11.46 | $11.46 | 2,582,886 |
| 2019-11-29 | $11.80 | $11.87 | $11.69 | $11.70 | $11.70 | 1,247,893 |
| 2019-11-27 | $11.66 | $11.86 | $11.59 | $11.81 | $11.81 | 2,724,111 |
| 2019-11-26 | $11.72 | $11.76 | $11.54 | $11.62 | $11.62 | 2,809,455 |
| 2019-11-25 | $11.68 | $11.87 | $11.68 | $11.74 | $11.74 | 2,008,730 |
| 2019-11-22 | $11.53 | $11.81 | $11.47 | $11.67 | $11.67 | 1,687,489 |
| 2019-11-21 | $11.55 | $11.63 | $11.43 | $11.43 | $11.43 | 1,597,762 |
| 2019-11-20 | $11.61 | $11.72 | $11.43 | $11.57 | $11.57 | 2,605,505 |
| 2019-11-19 | $11.76 | $11.80 | $11.64 | $11.69 | $11.69 | 1,779,702 |
| 2019-11-18 | $11.76 | $11.82 | $11.43 | $11.73 | $11.73 | 2,401,972 |
| 2019-11-15 | $12.35 | $12.39 | $11.74 | $11.76 | $11.76 | 2,693,002 |
| 2019-11-14 | $11.96 | $12.37 | $11.90 | $12.32 | $12.32 | 4,196,094 |
| 2019-11-13 | $11.97 | $12.03 | $11.80 | $11.97 | $11.97 | 2,771,227 |
| 2019-11-12 | $12.02 | $12.23 | $11.95 | $12.01 | $12.01 | 2,883,303 |
| 2019-11-11 | $12.05 | $12.17 | $11.88 | $12.11 | $12.11 | 1,848,612 |
| 2019-11-08 | $12.20 | $12.30 | $11.99 | $12.16 | $12.16 | 2,902,813 |
| 2019-11-07 | $12.26 | $12.45 | $12.11 | $12.14 | $12.14 | 3,126,497 |
| 2019-11-06 | $12.19 | $12.25 | $11.89 | $12.00 | $12.00 | 3,855,958 |
| 2019-11-05 | $12.19 | $12.44 | $12.18 | $12.33 | $12.33 | 2,972,074 |
| 2019-11-04 | $11.98 | $12.36 | $11.89 | $12.15 | $12.15 | 4,059,791 |
| 2019-11-01 | $11.96 | $12.10 | $11.75 | $11.89 | $11.89 | 6,969,219 |
| 2019-10-31 | $12.03 | $12.13 | $11.61 | $11.94 | $11.94 | 5,439,663 |
| 2019-10-30 | $12.75 | $13.22 | $11.37 | $12.02 | $12.02 | 25,075,464 |
| 2019-10-29 | $10.04 | $10.58 | $9.92 | $10.56 | $10.56 | 7,031,913 |
| 2019-10-28 | $10.20 | $10.53 | $10.20 | $10.30 | $10.30 | 3,424,459 |
| 2019-10-25 | $10.05 | $10.25 | $9.99 | $10.17 | $10.17 | 2,213,566 |
| 2019-10-24 | $10.23 | $10.30 | $9.93 | $10.07 | $10.07 | 3,109,105 |
| 2019-10-23 | $10.62 | $10.62 | $10.07 | $10.19 | $10.19 | 4,712,975 |
| 2019-10-22 | $10.87 | $10.87 | $10.21 | $10.56 | $10.56 | 8,180,841 |
| 2019-10-21 | $11.33 | $11.42 | $11.11 | $11.30 | $11.30 | 2,179,570 |
| 2019-10-18 | $11.12 | $11.38 | $11.01 | $11.23 | $11.23 | 2,707,362 |
| 2019-10-17 | $11.61 | $11.68 | $11.07 | $11.12 | $11.12 | 4,686,991 |
| 2019-10-16 | $11.38 | $11.89 | $11.32 | $11.50 | $11.50 | 4,207,689 |
| 2019-10-15 | $11.58 | $11.59 | $11.38 | $11.40 | $11.40 | 1,997,309 |
| 2019-10-14 | $11.64 | $11.71 | $11.33 | $11.53 | $11.53 | 2,021,513 |
| 2019-10-11 | $11.33 | $11.83 | $11.23 | $11.67 | $11.67 | 3,542,139 |
| 2019-10-10 | $10.63 | $11.16 | $10.63 | $11.10 | $11.10 | 2,674,552 |
| 2019-10-09 | $11.04 | $11.05 | $10.37 | $10.65 | $10.65 | 2,490,657 |
| 2019-10-08 | $11.01 | $11.20 | $10.65 | $10.96 | $10.96 | 2,107,156 |
| 2019-10-07 | $11.04 | $11.25 | $10.83 | $11.20 | $11.20 | 1,956,835 |
| 2019-10-04 | $10.79 | $11.06 | $10.69 | $11.03 | $11.03 | 1,586,977 |
| 2019-10-03 | $10.64 | $10.94 | $10.37 | $10.85 | $10.85 | 2,255,655 |
| 2019-10-02 | $11.21 | $11.21 | $10.61 | $10.65 | $10.65 | 4,358,375 |
| 2019-10-01 | $11.47 | $11.58 | $11.21 | $11.33 | $11.33 | 2,351,136 |
| 2019-09-30 | $11.32 | $11.50 | $11.27 | $11.39 | $11.39 | 2,239,911 |
| 2019-09-27 | $11.05 | $11.38 | $11.04 | $11.26 | $11.26 | 3,788,258 |
| 2019-09-26 | $10.74 | $11.14 | $10.65 | $10.92 | $10.92 | 2,471,792 |
| 2019-09-25 | $11.04 | $11.27 | $10.98 | $10.99 | $10.99 | 3,109,142 |
| 2019-09-24 | $11.20 | $11.46 | $10.89 | $10.99 | $10.99 | 2,354,588 |
| 2019-09-23 | $11.23 | $11.49 | $11.19 | $11.20 | $11.20 | 2,851,341 |
| 2019-09-20 | $11.51 | $11.61 | $11.26 | $11.35 | $11.35 | 4,110,929 |
| 2019-09-19 | $11.48 | $11.66 | $11.35 | $11.51 | $11.51 | 3,035,966 |
| 2019-09-18 | $11.21 | $11.99 | $11.02 | $11.42 | $11.42 | 5,993,804 |
| 2019-09-17 | $11.42 | $11.62 | $11.35 | $11.57 | $11.57 | 2,577,319 |
| 2019-09-16 | $11.20 | $11.55 | $11.09 | $11.39 | $11.39 | 2,537,881 |
| 2019-09-13 | $11.61 | $11.75 | $11.30 | $11.32 | $11.32 | 3,741,497 |
| 2019-09-12 | $10.84 | $11.67 | $10.74 | $11.58 | $11.58 | 6,672,443 |
| 2019-09-11 | $10.71 | $10.95 | $10.54 | $10.92 | $10.92 | 5,738,602 |
| 2019-09-10 | $10.08 | $10.73 | $10.07 | $10.68 | $10.68 | 5,435,078 |
| 2019-09-09 | $10.00 | $10.14 | $9.88 | $10.09 | $10.09 | 6,017,122 |
| 2019-09-06 | $9.85 | $10.12 | $9.72 | $9.93 | $9.93 | 3,997,583 |
| 2019-09-05 | $9.91 | $10.03 | $9.49 | $9.81 | $9.81 | 5,153,025 |
| 2019-09-04 | $9.49 | $9.91 | $9.47 | $9.74 | $9.74 | 4,927,628 |
| 2019-09-03 | $9.72 | $9.79 | $9.20 | $9.35 | $9.35 | 7,685,681 |
| 2019-08-30 | $9.55 | $9.84 | $9.48 | $9.80 | $9.80 | 4,075,826 |
| 2019-08-29 | $9.33 | $9.64 | $9.25 | $9.51 | $9.51 | 5,929,112 |
| 2019-08-28 | $9.16 | $9.48 | $9.06 | $9.20 | $9.20 | 3,515,035 |
| 2019-08-27 | $9.36 | $9.40 | $9.16 | $9.20 | $9.20 | 5,964,168 |
| 2019-08-26 | $9.57 | $9.66 | $9.21 | $9.28 | $9.28 | 5,051,103 |
| 2019-08-23 | $9.72 | $9.76 | $9.39 | $9.44 | $9.44 | 8,863,598 |
| 2019-08-22 | $10.42 | $10.66 | $10.13 | $10.14 | $10.14 | 4,380,322 |
| 2019-08-21 | $10.34 | $10.65 | $10.34 | $10.62 | $10.62 | 2,951,474 |
| 2019-08-20 | $10.51 | $10.61 | $10.40 | $10.49 | $10.49 | 3,263,382 |
| 2019-08-19 | $10.90 | $10.92 | $10.60 | $10.61 | $10.61 | 2,781,833 |
| 2019-08-16 | $10.80 | $10.93 | $10.73 | $10.73 | $10.73 | 3,431,035 |
| 2019-08-15 | $11.18 | $11.18 | $10.63 | $10.74 | $10.74 | 4,149,466 |
| 2019-08-14 | $11.23 | $11.37 | $10.94 | $11.07 | $11.07 | 4,356,533 |
| 2019-08-13 | $10.89 | $12.45 | $10.81 | $11.51 | $11.51 | 13,541,594 |
| 2019-08-12 | $11.25 | $11.27 | $10.84 | $11.00 | $11.00 | 6,237,275 |
| 2019-08-09 | $11.91 | $12.14 | $11.23 | $11.31 | $11.31 | 15,251,026 |
| 2019-08-08 | $12.99 | $13.46 | $12.97 | $13.43 | $13.43 | 2,813,331 |
| 2019-08-07 | $12.58 | $13.28 | $12.58 | $13.12 | $13.12 | 3,863,753 |
| 2019-08-06 | $12.69 | $12.93 | $12.40 | $12.89 | $12.89 | 2,809,802 |
| 2019-08-05 | $12.52 | $12.74 | $12.33 | $12.63 | $12.63 | 6,447,928 |
| 2019-08-02 | $13.53 | $13.67 | $12.69 | $13.14 | $13.14 | 7,654,333 |
| 2019-08-01 | $14.71 | $14.77 | $13.54 | $13.59 | $13.59 | 7,201,092 |
| 2019-07-31 | $14.50 | $14.75 | $14.37 | $14.60 | $14.60 | 4,729,529 |
| 2019-07-30 | $14.37 | $14.54 | $14.24 | $14.47 | $14.47 | 5,301,744 |
| 2019-07-29 | $14.31 | $14.54 | $14.04 | $14.51 | $14.51 | 5,653,415 |
| 2019-07-26 | $13.39 | $14.27 | $13.01 | $14.17 | $14.17 | 14,362,451 |
| 2019-07-25 | $12.54 | $12.93 | $12.46 | $12.51 | $12.51 | 5,746,537 |
| 2019-07-24 | $12.21 | $12.64 | $12.19 | $12.49 | $12.49 | 4,895,621 |
| 2019-07-23 | $11.81 | $12.38 | $11.69 | $12.26 | $12.26 | 4,400,249 |
| 2019-07-22 | $12.00 | $12.07 | $11.70 | $11.72 | $11.72 | 4,184,659 |
| 2019-07-19 | $12.00 | $12.25 | $11.93 | $11.99 | $11.99 | 3,619,311 |
| 2019-07-18 | $11.77 | $11.99 | $11.64 | $11.93 | $11.93 | 2,629,531 |
| 2019-07-17 | $12.00 | $12.16 | $11.79 | $11.79 | $11.79 | 2,358,834 |
| 2019-07-16 | $12.03 | $12.24 | $11.99 | $12.07 | $12.07 | 2,673,852 |
| 2019-07-15 | $11.70 | $12.08 | $11.70 | $12.00 | $12.00 | 2,732,168 |
| 2019-07-12 | $11.61 | $12.11 | $11.47 | $11.96 | $11.96 | 7,175,049 |
| 2019-07-11 | $11.60 | $11.67 | $11.36 | $11.55 | $11.55 | 3,164,598 |
| 2019-07-10 | $11.87 | $11.94 | $11.54 | $11.60 | $11.60 | 3,323,052 |
| 2019-07-09 | $11.69 | $11.98 | $11.65 | $11.88 | $11.88 | 2,521,942 |
| 2019-07-08 | $11.54 | $11.93 | $11.54 | $11.80 | $11.80 | 3,383,395 |
| 2019-07-05 | $11.44 | $11.74 | $11.41 | $11.63 | $11.63 | 2,557,501 |
| 2019-07-03 | $11.31 | $11.55 | $11.27 | $11.52 | $11.52 | 1,558,265 |
| 2019-07-02 | $11.43 | $11.45 | $11.24 | $11.30 | $11.30 | 3,627,811 |
| 2019-07-01 | $11.30 | $11.49 | $11.02 | $11.41 | $11.41 | 6,566,419 |
| 2019-06-28 | $10.98 | $11.23 | $10.94 | $11.21 | $11.21 | 8,404,871 |
| 2019-06-27 | $10.58 | $10.96 | $10.56 | $10.89 | $10.89 | 2,875,919 |
| 2019-06-26 | $10.54 | $11.00 | $10.45 | $10.61 | $10.61 | 6,069,344 |
| 2019-06-25 | $10.69 | $10.76 | $10.34 | $10.43 | $10.43 | 6,389,520 |
| 2019-06-24 | $10.98 | $11.00 | $10.67 | $10.73 | $10.73 | 5,538,858 |
| 2019-06-21 | $11.27 | $11.32 | $10.93 | $11.00 | $11.00 | 5,870,580 |
| 2019-06-20 | $11.58 | $11.72 | $11.21 | $11.32 | $11.32 | 3,662,632 |
| 2019-06-19 | $11.96 | $12.14 | $11.27 | $11.41 | $11.41 | 6,892,879 |
| 2019-06-18 | $11.86 | $12.11 | $11.79 | $12.06 | $12.06 | 4,909,101 |
| 2019-06-17 | $11.85 | $11.87 | $11.65 | $11.75 | $11.75 | 2,790,985 |
| 2019-06-14 | $11.60 | $11.86 | $11.39 | $11.85 | $11.85 | 8,307,368 |
| 2019-06-13 | $11.39 | $11.92 | $11.20 | $11.73 | $11.73 | 15,188,965 |
| 2019-06-12 | $11.40 | $11.88 | $11.22 | $11.38 | $11.38 | 12,000,857 |
| 2019-06-11 | $11.16 | $11.25 | $10.71 | $10.81 | $10.81 | 5,278,614 |
| 2019-06-10 | $11.00 | $11.41 | $10.96 | $11.06 | $11.06 | 7,106,575 |
| 2019-06-07 | $10.72 | $10.90 | $10.26 | $10.87 | $10.87 | 7,734,477 |
| 2019-06-06 | $10.96 | $11.32 | $10.69 | $10.79 | $10.79 | 89,227,422 |
| 2019-06-05 | $10.84 | $11.07 | $10.71 | $10.99 | $10.99 | 8,284,775 |
| 2019-06-04 | $9.83 | $10.81 | $9.77 | $10.78 | $10.78 | 17,060,444 |
| 2019-06-03 | $9.79 | $9.93 | $9.59 | $9.65 | $9.65 | 7,790,176 |
| 2019-05-31 | $10.40 | $10.42 | $9.80 | $9.85 | $9.85 | 16,703,768 |
| 2019-05-30 | $10.62 | $10.86 | $10.49 | $10.61 | $10.61 | 5,677,970 |
| 2019-05-29 | $10.80 | $10.90 | $10.47 | $10.66 | $10.66 | 9,238,124 |
| 2019-05-28 | $11.00 | $11.13 | $10.83 | $10.84 | $10.84 | 22,266,019 |
| 2019-05-24 | $11.01 | $11.14 | $10.92 | $10.94 | $10.94 | 3,923,045 |
| 2019-05-23 | $10.88 | $11.22 | $10.81 | $10.97 | $10.97 | 8,317,839 |
| 2019-05-22 | $10.97 | $11.24 | $10.91 | $10.93 | $10.93 | 5,611,952 |
| 2019-05-21 | $11.01 | $11.05 | $10.90 | $11.01 | $11.01 | 5,084,398 |
| 2019-05-20 | $10.76 | $10.98 | $10.60 | $10.96 | $10.96 | 5,204,152 |
| 2019-05-17 | $11.12 | $11.19 | $10.73 | $10.83 | $10.83 | 5,550,589 |
| 2019-05-16 | $11.35 | $11.42 | $11.13 | $11.14 | $11.14 | 4,971,882 |
| 2019-05-15 | $11.24 | $11.52 | $11.13 | $11.35 | $11.35 | 4,337,174 |
| 2019-05-14 | $11.11 | $11.49 | $11.05 | $11.32 | $11.32 | 9,046,857 |
| 2019-05-13 | $11.17 | $11.19 | $10.76 | $11.10 | $11.10 | 7,901,948 |
| 2019-05-10 | $11.46 | $11.60 | $11.11 | $11.38 | $11.38 | 4,203,109 |
| 2019-05-09 | $11.49 | $11.58 | $11.21 | $11.55 | $11.55 | 4,731,592 |
| 2019-05-08 | $11.48 | $11.70 | $11.33 | $11.62 | $11.62 | 4,853,498 |
| 2019-05-07 | $11.66 | $11.70 | $11.35 | $11.47 | $11.47 | 5,464,574 |
| 2019-05-06 | $11.75 | $11.87 | $11.55 | $11.81 | $11.81 | 4,023,543 |
| 2019-05-03 | $12.20 | $12.26 | $11.80 | $11.99 | $11.99 | 5,479,726 |
| 2019-05-02 | $12.06 | $12.16 | $11.56 | $12.13 | $12.13 | 8,079,558 |
| 2019-05-01 | $12.50 | $12.61 | $12.04 | $12.04 | $12.04 | 13,787,803 |
| 2019-04-30 | $12.54 | $12.65 | $12.09 | $12.19 | $12.19 | 5,765,464 |
| 2019-04-29 | $12.10 | $13.15 | $12.08 | $12.51 | $12.51 | 10,126,988 |
| 2019-04-26 | $13.32 | $13.61 | $12.07 | $12.14 | $12.14 | 15,828,104 |
| 2019-04-25 | $12.48 | $12.63 | $12.18 | $12.28 | $12.28 | 6,818,915 |
| 2019-04-24 | $12.13 | $12.62 | $11.91 | $12.54 | $12.54 | 4,960,914 |
| 2019-04-23 | $12.11 | $12.51 | $12.09 | $12.21 | $12.21 | 10,596,573 |
| 2019-04-22 | $12.36 | $12.45 | $11.75 | $11.77 | $11.77 | 10,634,609 |
| 2019-04-18 | $13.02 | $13.10 | $12.42 | $12.49 | $12.49 | 4,366,542 |
| 2019-04-17 | $13.41 | $13.48 | $13.05 | $13.06 | $13.06 | 3,016,946 |
| 2019-04-16 | $13.23 | $13.42 | $12.93 | $13.36 | $13.36 | 4,765,059 |
| 2019-04-15 | $13.42 | $13.50 | $13.18 | $13.19 | $13.19 | 4,879,458 |
| 2019-04-12 | $13.60 | $13.73 | $13.48 | $13.60 | $13.60 | 1,991,036 |
| 2019-04-11 | $13.50 | $13.64 | $13.45 | $13.50 | $13.50 | 2,062,168 |
| 2019-04-10 | $13.49 | $13.59 | $13.38 | $13.50 | $13.50 | 2,095,796 |
| 2019-04-09 | $13.51 | $13.51 | $13.23 | $13.43 | $13.43 | 3,152,805 |
| 2019-04-08 | $13.50 | $13.75 | $13.47 | $13.53 | $13.53 | 3,492,473 |
| 2019-04-05 | $13.55 | $13.74 | $13.48 | $13.55 | $13.55 | 2,896,308 |
| 2019-04-04 | $13.14 | $13.54 | $13.05 | $13.52 | $13.52 | 3,680,152 |
| 2019-04-03 | $13.48 | $13.54 | $13.11 | $13.19 | $13.19 | 4,178,471 |
| 2019-04-02 | $13.06 | $13.57 | $13.02 | $13.49 | $13.49 | 4,471,978 |
| 2019-04-01 | $13.06 | $13.12 | $12.80 | $13.10 | $13.10 | 3,869,631 |
| 2019-03-29 | $13.10 | $13.19 | $12.92 | $13.00 | $13.00 | 3,086,592 |
| 2019-03-28 | $13.23 | $13.44 | $13.00 | $13.03 | $13.03 | 3,708,122 |
| 2019-03-27 | $13.45 | $13.50 | $13.06 | $13.16 | $13.16 | 3,674,164 |
| 2019-03-26 | $13.40 | $13.62 | $13.30 | $13.41 | $13.41 | 3,030,278 |
| 2019-03-25 | $13.21 | $13.32 | $12.96 | $13.28 | $13.28 | 5,443,089 |
| 2019-03-22 | $13.45 | $13.45 | $12.82 | $13.21 | $13.21 | 5,195,735 |
| 2019-03-21 | $13.91 | $13.91 | $13.28 | $13.50 | $13.50 | 6,411,324 |
| 2019-03-20 | $14.31 | $14.32 | $13.92 | $13.95 | $13.95 | 4,439,571 |
| 2019-03-19 | $14.73 | $14.83 | $14.32 | $14.35 | $14.35 | 2,982,078 |
| 2019-03-18 | $14.55 | $14.80 | $14.42 | $14.68 | $14.68 | 2,412,806 |
| 2019-03-15 | $14.44 | $14.59 | $14.28 | $14.47 | $14.47 | 8,201,754 |
| 2019-03-14 | $14.64 | $14.78 | $14.41 | $14.46 | $14.46 | 2,287,024 |
| 2019-03-13 | $14.76 | $14.87 | $14.60 | $14.64 | $14.64 | 2,562,301 |
| 2019-03-12 | $14.64 | $14.87 | $14.50 | $14.71 | $14.71 | 3,307,648 |
| 2019-03-11 | $14.54 | $14.72 | $14.40 | $14.59 | $14.59 | 3,010,909 |
| 2019-03-08 | $14.38 | $14.63 | $14.20 | $14.49 | $14.49 | 3,584,833 |
| 2019-03-07 | $14.53 | $14.76 | $14.26 | $14.55 | $14.55 | 3,079,449 |
| 2019-03-06 | $14.74 | $14.83 | $14.51 | $14.56 | $14.56 | 2,664,614 |
| 2019-03-05 | $14.92 | $15.09 | $14.79 | $14.81 | $14.81 | 3,256,123 |
| 2019-03-04 | $14.96 | $15.19 | $14.75 | $14.88 | $14.88 | 3,886,775 |
| 2019-03-01 | $14.57 | $15.07 | $14.44 | $14.89 | $14.89 | 4,186,403 |
| 2019-02-28 | $14.55 | $14.65 | $14.26 | $14.42 | $14.42 | 3,842,997 |
| 2019-02-27 | $14.48 | $14.65 | $14.26 | $14.49 | $14.49 | 2,908,458 |
| 2019-02-26 | $14.29 | $14.71 | $14.21 | $14.38 | $14.38 | 4,996,963 |
| 2019-02-25 | $14.16 | $14.23 | $13.94 | $13.99 | $13.99 | 5,037,935 |
| 2019-02-22 | $14.06 | $14.17 | $13.83 | $14.07 | $14.07 | 4,891,540 |
| 2019-02-21 | $13.63 | $14.08 | $13.41 | $14.05 | $14.05 | 8,136,740 |
| 2019-02-20 | $13.94 | $13.97 | $13.23 | $13.63 | $13.63 | 9,773,802 |
| 2019-02-19 | $13.98 | $14.02 | $12.45 | $14.01 | $14.01 | 30,552,324 |
| 2019-02-15 | $17.07 | $17.27 | $13.73 | $13.82 | $13.82 | 33,526,884 |
| 2019-02-14 | $16.92 | $17.16 | $16.79 | $16.91 | $16.91 | 6,968,590 |
| 2019-02-13 | $16.55 | $17.23 | $16.33 | $17.07 | $17.07 | 10,584,098 |
| 2019-02-12 | $15.77 | $16.94 | $15.73 | $16.47 | $16.47 | 15,181,620 |
| 2019-02-11 | $15.32 | $15.84 | $15.29 | $15.74 | $15.74 | 16,303,592 |
| 2019-02-08 | $14.75 | $16.06 | $14.63 | $15.23 | $15.23 | 38,363,975 |
| 2019-02-07 | $12.39 | $12.45 | $12.03 | $12.36 | $12.36 | 8,628,713 |
| 2019-02-06 | $12.36 | $12.66 | $12.26 | $12.49 | $12.49 | 4,297,615 |
| 2019-02-05 | $12.34 | $12.62 | $12.28 | $12.42 | $12.42 | 3,776,167 |
| 2019-02-04 | $12.18 | $12.71 | $12.13 | $12.30 | $12.30 | 5,171,946 |
| 2019-02-01 | $11.85 | $12.22 | $11.59 | $12.22 | $12.22 | 4,698,569 |
| 2019-01-31 | $12.29 | $12.33 | $11.81 | $11.84 | $11.84 | 4,786,816 |
| 2019-01-30 | $12.29 | $12.42 | $12.11 | $12.29 | $12.29 | 3,021,665 |
| 2019-01-29 | $12.41 | $12.48 | $12.23 | $12.26 | $12.26 | 2,173,490 |
| 2019-01-28 | $12.31 | $12.58 | $12.18 | $12.44 | $12.44 | 2,352,872 |
| 2019-01-25 | $12.36 | $12.64 | $12.17 | $12.43 | $12.43 | 5,622,800 |
| 2019-01-24 | $11.83 | $12.40 | $11.82 | $12.27 | $12.27 | 2,948,951 |
| 2019-01-23 | $12.25 | $12.26 | $11.81 | $11.82 | $11.82 | 2,900,357 |
| 2019-01-22 | $12.37 | $12.45 | $12.05 | $12.18 | $12.18 | 4,069,919 |
| 2019-01-18 | $12.71 | $12.76 | $12.32 | $12.44 | $12.44 | 5,411,006 |
| 2019-01-17 | $12.43 | $12.77 | $12.35 | $12.67 | $12.67 | 2,759,742 |
| 2019-01-16 | $12.57 | $12.66 | $12.36 | $12.50 | $12.50 | 2,948,241 |
| 2019-01-15 | $12.36 | $12.64 | $12.32 | $12.58 | $12.58 | 2,549,848 |
| 2019-01-14 | $12.16 | $12.54 | $12.05 | $12.35 | $12.35 | 2,727,864 |
| 2019-01-11 | $11.86 | $12.31 | $11.72 | $12.25 | $12.25 | 4,238,518 |
| 2019-01-10 | $11.49 | $11.90 | $11.34 | $11.90 | $11.90 | 3,874,191 |
| 2019-01-09 | $11.74 | $11.85 | $11.26 | $11.63 | $11.63 | 6,040,358 |
| 2019-01-08 | $11.36 | $12.07 | $11.36 | $11.74 | $11.74 | 9,914,440 |
| 2019-01-07 | $10.59 | $11.42 | $10.59 | $11.21 | $11.21 | 9,576,510 |
| 2019-01-04 | $9.39 | $10.58 | $9.32 | $10.41 | $10.41 | 11,074,839 |
| 2019-01-03 | $9.73 | $9.80 | $9.26 | $9.27 | $9.27 | 5,861,925 |
| 2019-01-02 | $9.83 | $9.99 | $9.66 | $9.76 | $9.76 | 4,954,309 |
| 2018-12-31 | $10.03 | $10.07 | $9.57 | $9.99 | $9.99 | 4,857,918 |
| 2018-12-28 | $10.03 | $10.24 | $9.84 | $9.94 | $9.94 | 5,781,782 |
| 2018-12-27 | $9.84 | $9.99 | $9.54 | $9.98 | $9.98 | 6,012,624 |
| 2018-12-26 | $9.30 | $9.96 | $9.09 | $9.94 | $9.94 | 4,894,745 |
| 2018-12-24 | $9.37 | $9.50 | $9.12 | $9.26 | $9.26 | 3,239,464 |
| 2018-12-21 | $10.05 | $10.27 | $9.46 | $9.56 | $9.56 | 9,518,745 |
| 2018-12-20 | $10.26 | $10.35 | $9.80 | $10.04 | $10.04 | 11,752,115 |
| 2018-12-19 | $10.92 | $10.98 | $10.25 | $10.27 | $10.27 | 7,773,106 |
| 2018-12-18 | $11.22 | $11.25 | $10.80 | $10.86 | $10.86 | 6,278,414 |
| 2018-12-17 | $11.64 | $11.66 | $10.86 | $11.17 | $11.17 | 7,450,217 |
| 2018-12-14 | $12.02 | $12.02 | $11.66 | $11.79 | $11.79 | 6,894,739 |
| 2018-12-13 | $12.83 | $12.87 | $12.08 | $12.08 | $12.08 | 5,393,420 |
| 2018-12-12 | $12.76 | $13.01 | $12.59 | $12.75 | $12.75 | 6,404,833 |
| 2018-12-11 | $13.03 | $13.14 | $12.64 | $12.66 | $12.66 | 4,761,302 |
| 2018-12-10 | $13.36 | $13.47 | $12.75 | $12.90 | $12.90 | 5,739,324 |
| 2018-12-07 | $13.76 | $13.92 | $13.30 | $13.43 | $13.43 | 4,092,632 |
| 2018-12-06 | $13.39 | $13.79 | $13.31 | $13.77 | $13.77 | 4,056,761 |
| 2018-12-04 | $13.84 | $14.02 | $13.49 | $13.56 | $13.56 | 3,681,804 |
| 2018-12-03 | $14.00 | $14.29 | $13.83 | $13.95 | $13.95 | 3,817,586 |
| 2018-11-30 | $13.76 | $14.03 | $13.55 | $13.90 | $13.90 | 6,340,459 |
| 2018-11-29 | $13.58 | $13.98 | $13.43 | $13.76 | $13.76 | 2,286,393 |
| 2018-11-28 | $13.66 | $13.76 | $13.31 | $13.62 | $13.62 | 2,978,404 |
| 2018-11-27 | $13.72 | $13.76 | $13.32 | $13.62 | $13.62 | 3,090,179 |
| 2018-11-26 | $13.51 | $13.84 | $13.48 | $13.78 | $13.78 | 3,100,820 |
| 2018-11-23 | $13.06 | $13.50 | $13.02 | $13.44 | $13.44 | 1,242,325 |
| 2018-11-21 | $12.98 | $13.35 | $12.90 | $13.12 | $13.12 | 4,084,289 |
| 2018-11-20 | $13.06 | $13.15 | $12.66 | $12.88 | $12.88 | 5,890,335 |
| 2018-11-19 | $13.73 | $13.94 | $13.22 | $13.25 | $13.25 | 3,131,058 |
| 2018-11-16 | $13.58 | $13.85 | $13.41 | $13.73 | $13.73 | 2,359,052 |
| 2018-11-15 | $13.20 | $13.80 | $12.81 | $13.65 | $13.65 | 4,497,530 |
| 2018-11-14 | $13.50 | $13.75 | $13.24 | $13.26 | $13.26 | 4,517,513 |
| 2018-11-13 | $13.55 | $13.82 | $13.36 | $13.44 | $13.44 | 2,891,409 |
| 2018-11-12 | $13.54 | $13.75 | $13.41 | $13.54 | $13.54 | 2,207,301 |
| 2018-11-09 | $13.87 | $14.01 | $13.45 | $13.55 | $13.55 | 3,640,618 |
| 2018-11-08 | $14.36 | $14.41 | $13.92 | $13.92 | $13.92 | 2,430,725 |
| 2018-11-07 | $14.39 | $14.52 | $14.09 | $14.45 | $14.45 | 2,455,351 |
| 2018-11-06 | $14.16 | $14.56 | $14.08 | $14.31 | $14.31 | 1,971,969 |
| 2018-11-05 | $14.54 | $14.54 | $14.05 | $14.26 | $14.26 | 2,064,169 |
| 2018-11-02 | $14.37 | $14.76 | $14.32 | $14.47 | $14.47 | 3,300,281 |
| 2018-11-01 | $13.63 | $14.40 | $13.53 | $14.27 | $14.27 | 4,131,535 |
| 2018-10-31 | $13.94 | $13.94 | $13.49 | $13.58 | $13.58 | 5,335,133 |
| 2018-10-30 | $13.31 | $13.91 | $13.15 | $13.79 | $13.79 | 5,218,628 |
| 2018-10-29 | $13.59 | $13.62 | $13.11 | $13.34 | $13.34 | 8,996,477 |
| 2018-10-26 | $13.25 | $13.92 | $12.46 | $13.45 | $13.45 | 9,905,621 |
| 2018-10-25 | $13.48 | $13.90 | $13.41 | $13.84 | $13.84 | 4,237,082 |
| 2018-10-24 | $13.84 | $14.08 | $13.42 | $13.44 | $13.44 | 4,037,954 |
| 2018-10-23 | $13.91 | $14.02 | $13.47 | $13.88 | $13.88 | 6,580,345 |
| 2018-10-22 | $13.75 | $14.32 | $13.63 | $14.10 | $14.10 | 7,583,378 |
| 2018-10-19 | $14.19 | $14.61 | $14.11 | $14.22 | $14.22 | 5,332,503 |
| 2018-10-18 | $14.69 | $14.77 | $14.06 | $14.19 | $14.19 | 3,548,900 |
| 2018-10-17 | $14.79 | $14.92 | $14.55 | $14.77 | $14.77 | 4,285,261 |
| 2018-10-16 | $14.50 | $14.87 | $14.30 | $14.84 | $14.84 | 3,631,441 |
| 2018-10-15 | $14.30 | $14.63 | $14.26 | $14.41 | $14.41 | 3,091,313 |
| 2018-10-12 | $14.15 | $14.69 | $14.05 | $14.33 | $14.33 | 7,003,809 |
| 2018-10-11 | $13.95 | $14.25 | $13.88 | $13.99 | $13.99 | 4,414,935 |
| 2018-10-10 | $14.40 | $14.40 | $13.90 | $13.91 | $13.91 | 4,636,153 |
| 2018-10-09 | $14.50 | $14.62 | $14.31 | $14.48 | $14.48 | 3,821,243 |
| 2018-10-08 | $14.47 | $15.06 | $14.47 | $14.55 | $14.55 | 6,148,897 |
| 2018-10-05 | $14.49 | $14.58 | $14.09 | $14.52 | $14.52 | 5,444,656 |
| 2018-10-04 | $15.09 | $15.14 | $14.49 | $14.52 | $14.52 | 5,771,116 |
| 2018-10-03 | $15.30 | $15.41 | $15.03 | $15.16 | $15.16 | 5,591,874 |
| 2018-10-02 | $15.97 | $16.03 | $15.25 | $15.25 | $15.25 | 4,630,541 |
| 2018-10-01 | $15.70 | $16.12 | $15.70 | $15.94 | $15.94 | 3,252,179 |
| 2018-09-28 | $15.97 | $16.07 | $15.53 | $15.70 | $15.70 | 6,190,529 |
| 2018-09-27 | $16.02 | $16.14 | $15.88 | $15.98 | $15.98 | 2,119,709 |
| 2018-09-26 | $16.05 | $16.19 | $15.97 | $16.01 | $16.01 | 2,727,647 |
| 2018-09-25 | $16.01 | $16.21 | $15.99 | $16.06 | $16.06 | 2,234,598 |
| 2018-09-24 | $16.45 | $16.48 | $15.91 | $16.00 | $16.00 | 2,584,745 |
| 2018-09-21 | $16.62 | $16.62 | $16.31 | $16.53 | $16.53 | 4,473,699 |
| 2018-09-20 | $16.56 | $16.71 | $16.45 | $16.61 | $16.61 | 2,012,426 |
| 2018-09-19 | $16.65 | $16.72 | $16.52 | $16.62 | $16.62 | 2,245,941 |
| 2018-09-18 | $16.51 | $16.66 | $16.42 | $16.62 | $16.62 | 2,512,970 |
| 2018-09-17 | $16.39 | $16.59 | $16.33 | $16.50 | $16.50 | 2,490,609 |
| 2018-09-14 | $16.14 | $16.41 | $16.08 | $16.35 | $16.35 | 2,284,053 |
| 2018-09-13 | $16.16 | $16.21 | $16.03 | $16.11 | $16.11 | 1,545,736 |
| 2018-09-12 | $15.75 | $16.21 | $15.58 | $16.07 | $16.07 | 2,810,091 |
| 2018-09-11 | $16.05 | $16.13 | $15.73 | $15.78 | $15.78 | 3,490,887 |
| 2018-09-10 | $15.69 | $16.10 | $15.60 | $16.06 | $16.06 | 3,399,648 |
| 2018-09-07 | $15.27 | $15.90 | $15.20 | $15.68 | $15.68 | 3,148,697 |
| 2018-09-06 | $15.27 | $15.48 | $15.21 | $15.33 | $15.33 | 2,405,822 |
| 2018-09-05 | $15.58 | $15.65 | $15.28 | $15.30 | $15.30 | 3,028,524 |
| 2018-09-04 | $15.34 | $15.58 | $15.17 | $15.56 | $15.56 | 2,726,030 |
| 2018-08-31 | $15.35 | $15.49 | $15.14 | $15.43 | $15.43 | 3,088,211 |
| 2018-08-30 | $15.67 | $15.75 | $15.38 | $15.40 | $15.40 | 2,393,190 |
| 2018-08-29 | $15.74 | $16.09 | $15.52 | $15.72 | $15.72 | 4,413,969 |
| 2018-08-28 | $15.59 | $15.73 | $15.41 | $15.55 | $15.55 | 1,949,488 |
| 2018-08-27 | $15.41 | $15.64 | $15.30 | $15.59 | $15.59 | 4,792,177 |
| 2018-08-24 | $15.28 | $15.47 | $15.25 | $15.40 | $15.40 | 2,862,903 |
| 2018-08-23 | $15.38 | $15.43 | $15.22 | $15.25 | $15.25 | 3,044,042 |
| 2018-08-22 | $15.28 | $15.50 | $15.23 | $15.43 | $15.43 | 1,768,583 |
| 2018-08-21 | $15.28 | $15.39 | $15.23 | $15.26 | $15.26 | 3,911,247 |
| 2018-08-20 | $15.42 | $15.48 | $15.22 | $15.29 | $15.29 | 2,680,989 |
| 2018-08-17 | $15.17 | $15.41 | $15.13 | $15.31 | $15.31 | 3,117,139 |
| 2018-08-16 | $15.24 | $15.36 | $15.00 | $15.20 | $15.20 | 3,391,914 |
| 2018-08-15 | $15.45 | $15.53 | $15.11 | $15.29 | $15.29 | 2,695,711 |
| 2018-08-14 | $15.90 | $16.06 | $15.45 | $15.56 | $15.56 | 4,157,439 |
| 2018-08-13 | $15.69 | $15.97 | $15.59 | $15.88 | $15.88 | 2,776,481 |
| 2018-08-10 | $15.52 | $15.81 | $15.25 | $15.72 | $15.72 | 4,012,934 |
| 2018-08-09 | $15.47 | $15.71 | $15.39 | $15.61 | $15.61 | 2,370,369 |
| 2018-08-08 | $15.60 | $15.66 | $15.24 | $15.52 | $15.52 | 3,595,424 |
| 2018-08-07 | $16.00 | $16.09 | $15.47 | $15.61 | $15.61 | 2,747,269 |
| 2018-08-06 | $15.91 | $16.01 | $15.77 | $15.94 | $15.94 | 3,233,629 |
| 2018-08-03 | $15.94 | $16.16 | $15.93 | $15.94 | $15.94 | 3,138,276 |
| 2018-08-02 | $15.52 | $16.02 | $15.52 | $15.96 | $15.96 | 2,683,019 |
| 2018-08-01 | $15.55 | $15.98 | $15.55 | $15.78 | $15.78 | 3,050,567 |
| 2018-07-31 | $15.57 | $16.00 | $15.24 | $15.87 | $15.87 | 3,731,454 |
| 2018-07-30 | $15.67 | $15.84 | $15.53 | $15.56 | $15.56 | 3,654,490 |
| 2018-07-27 | $15.89 | $16.02 | $15.46 | $15.58 | $15.58 | 3,832,972 |
| 2018-07-26 | $14.80 | $15.80 | $14.65 | $15.61 | $15.61 | 10,936,419 |
| 2018-07-25 | $16.41 | $16.71 | $16.15 | $16.29 | $16.29 | 5,110,140 |
| 2018-07-24 | $16.59 | $16.74 | $16.34 | $16.48 | $16.48 | 2,582,020 |
| 2018-07-23 | $16.51 | $16.77 | $15.96 | $16.59 | $16.59 | 5,932,607 |
| 2018-07-20 | $15.97 | $16.09 | $15.81 | $15.97 | $15.97 | 2,088,748 |
| 2018-07-19 | $15.90 | $16.08 | $15.51 | $16.04 | $16.04 | 2,323,655 |
| 2018-07-18 | $16.25 | $16.50 | $15.91 | $15.98 | $15.98 | 2,832,743 |
| 2018-07-17 | $16.18 | $16.62 | $16.16 | $16.36 | $16.36 | 4,099,485 |
| 2018-07-16 | $16.44 | $16.53 | $15.91 | $16.28 | $16.28 | 5,069,128 |
| 2018-07-13 | $17.19 | $17.22 | $16.44 | $16.46 | $16.46 | 2,725,543 |
| 2018-07-12 | $17.27 | $17.47 | $17.03 | $17.21 | $17.21 | 1,386,994 |
| 2018-07-11 | $17.36 | $17.41 | $17.09 | $17.23 | $17.23 | 1,612,947 |
| 2018-07-10 | $17.52 | $17.73 | $17.24 | $17.38 | $17.38 | 2,791,508 |
| 2018-07-09 | $17.33 | $17.73 | $17.30 | $17.62 | $17.62 | 1,999,647 |
| 2018-07-06 | $16.94 | $17.39 | $16.80 | $17.27 | $17.27 | 2,205,892 |
| 2018-07-05 | $16.71 | $17.10 | $16.71 | $16.97 | $16.97 | 3,855,630 |
| 2018-07-03 | $16.56 | $16.86 | $16.48 | $16.63 | $16.63 | 1,314,095 |
| 2018-07-02 | $16.35 | $16.55 | $16.08 | $16.54 | $16.54 | 3,078,708 |
| 2018-06-29 | $16.37 | $16.51 | $16.25 | $16.42 | $16.42 | 2,411,285 |
| 2018-06-28 | $16.13 | $16.47 | $16.00 | $16.34 | $16.34 | 3,690,904 |
| 2018-06-27 | $17.13 | $17.18 | $16.76 | $16.78 | $16.78 | 2,046,721 |
| 2018-06-26 | $17.32 | $17.44 | $16.99 | $17.11 | $17.11 | 2,275,386 |
| 2018-06-25 | $17.48 | $17.56 | $17.15 | $17.35 | $17.35 | 3,005,078 |
| 2018-06-22 | $17.54 | $17.80 | $17.50 | $17.52 | $17.52 | 7,331,150 |
| 2018-06-21 | $17.42 | $17.67 | $17.38 | $17.52 | $17.52 | 1,805,754 |
| 2018-06-20 | $17.21 | $17.43 | $17.12 | $17.41 | $17.41 | 4,006,056 |
| 2018-06-19 | $17.40 | $17.40 | $16.74 | $17.11 | $17.11 | 5,167,267 |
| 2018-06-18 | $17.62 | $17.87 | $17.52 | $17.78 | $17.78 | 3,179,295 |
| 2018-06-15 | $17.95 | $17.98 | $17.55 | $17.68 | $17.68 | 6,535,737 |
| 2018-06-14 | $17.69 | $17.97 | $17.67 | $17.92 | $17.92 | 4,431,722 |
| 2018-06-13 | $17.30 | $17.94 | $17.19 | $17.63 | $17.63 | 4,492,919 |
| 2018-06-12 | $17.25 | $17.77 | $17.25 | $17.61 | $17.61 | 3,768,121 |
| 2018-06-11 | $16.99 | $17.45 | $16.99 | $17.22 | $17.22 | 3,419,778 |
| 2018-06-08 | $16.45 | $17.15 | $16.38 | $17.03 | $17.03 | 4,297,241 |
| 2018-06-07 | $16.09 | $16.71 | $16.05 | $16.46 | $16.46 | 5,566,357 |
| 2018-06-06 | $15.58 | $16.07 | $15.51 | $16.04 | $16.04 | 2,883,169 |
| 2018-06-05 | $15.90 | $15.98 | $15.50 | $15.56 | $15.56 | 3,875,353 |
| 2018-06-04 | $15.80 | $15.96 | $15.61 | $15.95 | $15.95 | 3,331,776 |
| 2018-06-01 | $15.58 | $15.84 | $15.57 | $15.80 | $15.80 | 3,984,444 |
| 2018-05-31 | $15.35 | $15.58 | $15.14 | $15.52 | $15.52 | 3,693,539 |
| 2018-05-30 | $15.26 | $15.36 | $15.00 | $15.35 | $15.35 | 3,026,644 |
| 2018-05-29 | $15.11 | $15.28 | $14.95 | $15.20 | $15.20 | 3,393,521 |
| 2018-05-25 | $15.09 | $15.25 | $15.03 | $15.23 | $15.23 | 2,690,834 |
| 2018-05-24 | $14.92 | $15.13 | $14.91 | $15.09 | $15.09 | 4,101,414 |
| 2018-05-23 | $15.00 | $15.19 | $14.89 | $15.01 | $15.01 | 3,223,975 |
| 2018-05-22 | $14.85 | $15.08 | $14.83 | $15.02 | $15.02 | 3,652,345 |
| 2018-05-21 | $15.19 | $15.29 | $14.84 | $14.85 | $14.85 | 8,125,459 |
| 2018-05-18 | $15.23 | $15.28 | $14.86 | $15.14 | $15.14 | 3,666,204 |
| 2018-05-17 | $15.44 | $15.48 | $15.02 | $15.28 | $15.28 | 3,193,181 |
| 2018-05-16 | $15.04 | $15.51 | $14.95 | $15.48 | $15.48 | 5,262,443 |
| 2018-05-15 | $14.17 | $15.10 | $14.17 | $15.06 | $15.06 | 6,841,783 |
| 2018-05-14 | $14.87 | $14.90 | $14.13 | $14.19 | $14.19 | 2,868,960 |
| 2018-05-11 | $14.47 | $15.11 | $14.33 | $14.88 | $14.88 | 4,504,987 |
| 2018-05-10 | $14.47 | $14.60 | $14.27 | $14.51 | $14.51 | 1,916,275 |
| 2018-05-09 | $14.43 | $14.58 | $14.25 | $14.49 | $14.49 | 2,633,896 |
| 2018-05-08 | $14.47 | $14.93 | $14.18 | $14.41 | $14.41 | 3,583,501 |
| 2018-05-07 | $14.02 | $14.48 | $13.94 | $14.47 | $14.47 | 2,988,415 |
| 2018-05-04 | $13.89 | $14.09 | $13.70 | $14.02 | $14.02 | 2,906,504 |
| 2018-05-03 | $14.25 | $14.29 | $13.89 | $13.95 | $13.95 | 2,967,295 |
| 2018-05-02 | $14.00 | $14.37 | $14.00 | $14.29 | $14.29 | 3,521,569 |
| 2018-05-01 | $14.68 | $14.74 | $13.69 | $14.06 | $14.06 | 6,424,171 |
| 2018-04-30 | $14.13 | $14.94 | $14.08 | $14.80 | $14.80 | 4,585,399 |
| 2018-04-27 | $14.16 | $15.30 | $13.90 | $14.17 | $14.17 | 8,510,185 |
| 2018-04-26 | $13.49 | $14.11 | $13.49 | $13.98 | $13.98 | 4,687,229 |
| 2018-04-25 | $13.96 | $14.04 | $13.41 | $13.48 | $13.48 | 8,499,721 |
| 2018-04-24 | $13.85 | $14.08 | $13.75 | $13.93 | $13.93 | 7,590,657 |
| 2018-04-23 | $12.78 | $13.81 | $12.55 | $13.78 | $13.78 | 13,826,488 |
| 2018-04-20 | $13.37 | $13.46 | $12.21 | $12.96 | $12.96 | 28,179,364 |
| 2018-04-19 | $13.83 | $14.00 | $13.40 | $13.45 | $13.45 | 7,557,978 |
| 2018-04-18 | $14.39 | $14.43 | $13.84 | $13.89 | $13.89 | 5,252,727 |
| 2018-04-17 | $14.76 | $14.89 | $14.30 | $14.33 | $14.33 | 3,204,515 |
| 2018-04-16 | $14.74 | $14.90 | $14.53 | $14.72 | $14.72 | 2,766,618 |
| 2018-04-13 | $14.77 | $14.79 | $14.43 | $14.64 | $14.64 | 2,429,363 |
| 2018-04-12 | $14.40 | $14.74 | $14.17 | $14.68 | $14.68 | 3,403,561 |
| 2018-04-11 | $13.70 | $14.49 | $13.56 | $14.41 | $14.41 | 6,830,264 |
| 2018-04-10 | $13.23 | $13.66 | $13.16 | $13.52 | $13.52 | 3,275,124 |
| 2018-04-09 | $13.14 | $13.52 | $13.09 | $13.10 | $13.10 | 3,878,906 |
| 2018-04-06 | $13.11 | $13.36 | $13.02 | $13.12 | $13.12 | 3,188,066 |
| 2018-04-05 | $13.27 | $13.47 | $13.19 | $13.24 | $13.24 | 2,936,049 |
| 2018-04-04 | $13.07 | $13.27 | $12.99 | $13.21 | $13.21 | 3,984,376 |
| 2018-04-03 | $13.08 | $13.44 | $12.90 | $13.17 | $13.17 | 3,962,473 |
| 2018-04-02 | $13.14 | $13.21 | $12.99 | $13.07 | $13.07 | 4,721,464 |
| 2018-03-29 | $13.09 | $13.27 | $12.99 | $13.15 | $13.15 | 3,121,176 |
| 2018-03-28 | $13.14 | $13.30 | $12.96 | $13.10 | $13.10 | 5,718,830 |
| 2018-03-27 | $13.03 | $13.47 | $12.82 | $13.19 | $13.19 | 4,966,927 |
| 2018-03-26 | $13.33 | $13.37 | $12.92 | $13.02 | $13.02 | 7,216,692 |
| 2018-03-23 | $12.96 | $13.39 | $12.95 | $13.23 | $13.23 | 5,197,465 |
| 2018-03-22 | $12.75 | $13.03 | $12.72 | $12.90 | $12.90 | 5,690,088 |
| 2018-03-21 | $13.00 | $13.15 | $12.74 | $12.80 | $12.80 | 5,758,782 |
| 2018-03-20 | $13.27 | $13.36 | $12.73 | $12.97 | $12.97 | 10,175,452 |
| 2018-03-19 | $13.78 | $14.02 | $13.19 | $13.22 | $13.22 | 7,292,286 |
| 2018-03-16 | $13.86 | $14.00 | $13.74 | $13.86 | $13.86 | 9,320,766 |
| 2018-03-15 | $13.95 | $14.17 | $13.73 | $13.84 | $13.84 | 7,607,889 |
| 2018-03-14 | $14.45 | $14.58 | $13.93 | $14.18 | $14.18 | 10,198,497 |
| 2018-03-13 | $15.00 | $15.05 | $14.44 | $14.47 | $14.47 | 5,961,892 |
| 2018-03-12 | $15.00 | $15.11 | $14.72 | $14.99 | $14.99 | 6,540,669 |
| 2018-03-09 | $15.12 | $15.33 | $14.37 | $14.84 | $14.84 | 20,027,758 |
| 2018-03-08 | $16.02 | $16.20 | $15.89 | $15.97 | $15.97 | 3,299,699 |
| 2018-03-07 | $16.36 | $16.55 | $15.86 | $15.98 | $15.98 | 3,453,862 |
| 2018-03-06 | $16.46 | $16.56 | $16.18 | $16.44 | $16.44 | 3,928,493 |
| 2018-03-05 | $16.50 | $17.02 | $16.40 | $16.42 | $16.42 | 4,214,468 |
| 2018-03-02 | $15.75 | $16.65 | $15.71 | $16.57 | $16.57 | 3,901,150 |
| 2018-03-01 | $15.90 | $16.07 | $15.59 | $15.85 | $15.85 | 4,197,607 |
| 2018-02-28 | $16.02 | $16.17 | $15.84 | $15.90 | $15.90 | 3,545,924 |
| 2018-02-27 | $16.06 | $16.28 | $15.65 | $15.97 | $15.97 | 5,356,811 |
| 2018-02-26 | $16.20 | $16.40 | $15.21 | $16.08 | $16.08 | 10,184,141 |
| 2018-02-23 | $16.77 | $17.14 | $16.45 | $16.64 | $16.64 | 3,458,354 |
| 2018-02-22 | $17.05 | $17.33 | $16.60 | $16.64 | $16.64 | 3,755,287 |
| 2018-02-21 | $16.44 | $17.24 | $16.43 | $17.02 | $17.02 | 4,413,699 |
| 2018-02-20 | $16.48 | $16.78 | $16.24 | $16.47 | $16.47 | 5,289,646 |
| 2018-02-16 | $16.88 | $17.09 | $15.95 | $16.55 | $16.55 | 6,318,104 |
| 2018-02-15 | $16.54 | $17.15 | $16.29 | $16.96 | $16.96 | 4,015,506 |
| 2018-02-14 | $16.26 | $16.58 | $15.98 | $16.51 | $16.51 | 3,904,200 |
| 2018-02-13 | $17.24 | $17.51 | $16.30 | $16.36 | $16.36 | 4,072,322 |
| 2018-02-12 | $17.12 | $18.03 | $16.93 | $17.36 | $17.36 | 6,596,910 |
| 2018-02-09 | $16.04 | $17.42 | $15.95 | $17.27 | $17.27 | 9,464,006 |
| 2018-02-08 | $16.97 | $17.05 | $15.83 | $16.00 | $16.00 | 8,501,256 |
| 2018-02-07 | $16.67 | $17.55 | $16.62 | $17.00 | $17.00 | 10,805,243 |
| 2018-02-06 | $15.97 | $17.04 | $15.72 | $16.85 | $16.85 | 7,394,603 |
| 2018-02-05 | $16.40 | $17.19 | $16.21 | $16.23 | $16.23 | 7,338,591 |
| 2018-02-02 | $14.44 | $16.95 | $14.32 | $16.53 | $16.53 | 16,524,371 |
| 2018-02-01 | $15.74 | $15.90 | $15.07 | $15.32 | $15.32 | 8,994,306 |
| 2018-01-31 | $16.06 | $16.08 | $15.73 | $15.84 | $15.84 | 5,206,894 |
| 2018-01-30 | $16.03 | $16.34 | $15.77 | $15.99 | $15.99 | 5,882,334 |
| 2018-01-29 | $16.38 | $16.42 | $15.96 | $16.12 | $16.12 | 3,448,071 |
| 2018-01-26 | $16.70 | $16.93 | $16.35 | $16.57 | $16.57 | 5,544,804 |
| 2018-01-25 | $17.19 | $17.45 | $16.46 | $16.64 | $16.64 | 4,861,343 |
| 2018-01-24 | $17.59 | $17.96 | $16.96 | $17.27 | $17.27 | 9,509,966 |
| 2018-01-23 | $16.09 | $18.88 | $15.72 | $17.76 | $17.76 | 18,072,308 |
| 2018-01-22 | $16.08 | $16.21 | $15.82 | $16.09 | $16.09 | 8,171,270 |
| 2018-01-19 | $15.21 | $16.26 | $15.04 | $16.14 | $16.14 | 8,926,368 |
| 2018-01-18 | $15.13 | $15.57 | $14.79 | $15.23 | $15.23 | 7,161,670 |
| 2018-01-17 | $15.15 | $15.53 | $15.06 | $15.16 | $15.16 | 3,560,459 |
| 2018-01-16 | $15.32 | $15.39 | $15.01 | $15.12 | $15.12 | 4,225,942 |
| 2018-01-12 | $15.50 | $15.55 | $15.07 | $15.29 | $15.29 | 4,064,395 |
| 2018-01-11 | $15.59 | $15.61 | $15.09 | $15.48 | $15.48 | 4,364,557 |
| 2018-01-10 | $15.72 | $15.86 | $15.44 | $15.68 | $15.68 | 3,022,579 |
| 2018-01-09 | $15.86 | $16.16 | $15.70 | $15.82 | $15.82 | 3,405,177 |
| 2018-01-08 | $16.25 | $16.59 | $15.76 | $15.81 | $15.81 | 4,852,126 |
| 2018-01-05 | $15.97 | $16.30 | $15.75 | $16.26 | $16.26 | 4,665,361 |
| 2018-01-04 | $16.13 | $16.18 | $15.87 | $15.91 | $15.91 | 2,972,817 |
| 2018-01-03 | $16.00 | $16.26 | $15.89 | $16.14 | $16.14 | 3,397,701 |
| 2018-01-02 | $15.42 | $16.26 | $15.42 | $16.02 | $16.02 | 4,581,909 |
| 2017-12-29 | $15.31 | $15.59 | $15.31 | $15.38 | $15.38 | 3,592,299 |
| 2017-12-28 | $15.61 | $15.81 | $15.25 | $15.34 | $15.34 | 3,380,568 |
| 2017-12-27 | $15.71 | $16.02 | $15.55 | $15.62 | $15.62 | 2,559,802 |
| 2017-12-26 | $15.84 | $16.03 | $15.61 | $15.72 | $15.72 | 2,362,386 |
| 2017-12-22 | $15.66 | $15.86 | $15.49 | $15.84 | $15.84 | 2,995,728 |
| 2017-12-21 | $15.05 | $15.90 | $15.04 | $15.71 | $15.71 | 5,165,165 |
| 2017-12-20 | $15.11 | $15.35 | $14.98 | $15.12 | $15.12 | 3,765,220 |
| 2017-12-19 | $14.90 | $15.16 | $14.54 | $15.10 | $15.10 | 6,715,398 |
| 2017-12-18 | $15.48 | $15.68 | $14.76 | $14.84 | $14.84 | 9,993,620 |
| 2017-12-15 | $16.18 | $16.74 | $15.33 | $15.48 | $15.48 | 16,339,819 |
| 2017-12-14 | $15.61 | $16.45 | $15.61 | $16.24 | $16.24 | 8,063,824 |
| 2017-12-13 | $14.63 | $15.62 | $14.56 | $15.59 | $15.59 | 7,985,220 |
| 2017-12-12 | $15.02 | $15.06 | $14.59 | $14.62 | $14.62 | 8,714,361 |
| 2017-12-11 | $14.93 | $15.64 | $14.88 | $15.37 | $15.37 | 8,181,599 |
| 2017-12-08 | $15.45 | $15.48 | $14.85 | $15.04 | $15.04 | 6,846,981 |
| 2017-12-07 | $15.18 | $15.49 | $15.08 | $15.39 | $15.39 | 5,985,138 |
| 2017-12-06 | $15.87 | $15.90 | $15.13 | $15.16 | $15.16 | 7,885,142 |
| 2017-12-05 | $16.79 | $16.81 | $15.64 | $15.95 | $15.95 | 9,849,695 |
| 2017-12-04 | $17.43 | $17.49 | $16.81 | $16.85 | $16.85 | 7,757,789 |
| 2017-12-01 | $18.29 | $18.42 | $17.23 | $17.26 | $17.26 | 9,681,503 |
| 2017-11-30 | $18.22 | $18.40 | $18.03 | $18.25 | $18.25 | 5,318,145 |
| 2017-11-29 | $18.20 | $18.40 | $18.06 | $18.24 | $18.24 | 6,728,542 |
| 2017-11-28 | $18.25 | $18.40 | $17.99 | $18.24 | $18.24 | 7,109,694 |
| 2017-11-27 | $18.50 | $18.63 | $18.12 | $18.23 | $18.23 | 6,891,899 |
| 2017-11-24 | $18.98 | $18.98 | $18.43 | $18.51 | $18.51 | 2,573,172 |
| 2017-11-22 | $18.50 | $19.00 | $18.48 | $18.81 | $18.81 | 7,991,401 |
| 2017-11-21 | $18.74 | $18.75 | $18.20 | $18.53 | $18.53 | 5,713,651 |
| 2017-11-20 | $18.56 | $19.21 | $18.43 | $18.73 | $18.73 | 6,352,726 |
| 2017-11-17 | $18.18 | $18.81 | $18.11 | $18.68 | $18.68 | 10,141,569 |
| 2017-11-16 | $18.02 | $18.54 | $18.00 | $18.22 | $18.22 | 13,254,519 |
| 2017-11-15 | $18.40 | $18.86 | $17.77 | $18.32 | $18.32 | 13,337,863 |
| 2017-11-14 | $17.56 | $18.82 | $17.51 | $18.54 | $18.54 | 27,959,064 |
| 2017-11-13 | $17.90 | $18.04 | $17.27 | $17.64 | $17.64 | 49,586,436 |
| 2017-11-10 | $13.91 | $14.69 | $13.63 | $14.62 | $14.62 | 9,506,327 |
| 2017-11-09 | $13.24 | $14.34 | $13.24 | $13.93 | $13.93 | 11,368,268 |
| 2017-11-08 | $13.06 | $13.42 | $12.93 | $13.30 | $13.30 | 6,871,153 |
| 2017-11-07 | $13.01 | $13.18 | $12.94 | $13.06 | $13.06 | 7,751,457 |
| 2017-11-06 | $13.21 | $13.81 | $13.02 | $13.06 | $13.06 | 18,248,363 |
| 2017-11-03 | $13.17 | $13.29 | $12.95 | $13.12 | $13.12 | 12,913,831 |
| 2017-11-02 | $13.60 | $13.60 | $12.99 | $13.04 | $13.04 | 16,178,759 |
| 2017-11-01 | $14.18 | $14.34 | $13.54 | $13.55 | $13.55 | 14,110,146 |
| 2017-10-31 | $15.51 | $15.54 | $14.02 | $14.12 | $14.12 | 25,597,700 |
| 2017-10-30 | $13.87 | $15.68 | $13.74 | $15.58 | $15.58 | 36,830,017 |
| 2017-10-27 | $12.90 | $14.05 | $12.71 | $14.00 | $14.00 | 66,354,946 |
| 2017-10-26 | $15.46 | $15.62 | $15.29 | $15.37 | $15.37 | 10,851,135 |
| 2017-10-25 | $15.43 | $15.47 | $15.21 | $15.45 | $15.45 | 15,586,019 |
| 2017-10-24 | $15.43 | $15.53 | $15.17 | $15.40 | $15.40 | 11,209,771 |
| 2017-10-23 | $15.40 | $15.56 | $15.07 | $15.46 | $15.46 | 30,658,500 |
| 2017-10-20 | $15.83 | $16.09 | $15.77 | $15.97 | $15.97 | 11,699,463 |
| 2017-10-19 | $15.61 | $15.83 | $15.55 | $15.81 | $15.81 | 5,881,352 |
| 2017-10-18 | $15.64 | $15.69 | $15.58 | $15.63 | $15.63 | 5,050,328 |
| 2017-10-17 | $15.74 | $15.77 | $15.50 | $15.59 | $15.59 | 15,182,266 |
| 2017-10-16 | $15.73 | $15.84 | $15.69 | $15.75 | $15.75 | 6,419,733 |
| 2017-10-13 | $15.67 | $15.83 | $15.64 | $15.74 | $15.74 | 7,040,586 |
| 2017-10-12 | $15.66 | $15.69 | $15.47 | $15.62 | $15.62 | 6,553,314 |
| 2017-10-11 | $15.45 | $15.68 | $15.41 | $15.66 | $15.66 | 4,173,972 |
| 2017-10-10 | $15.57 | $15.73 | $15.33 | $15.51 | $15.51 | 7,982,282 |
| 2017-10-09 | $15.60 | $15.74 | $15.47 | $15.60 | $15.60 | 4,124,410 |
| 2017-10-06 | $15.47 | $15.62 | $15.44 | $15.55 | $15.55 | 7,225,719 |
| 2017-10-05 | $15.75 | $15.77 | $15.46 | $15.56 | $15.56 | 7,443,752 |
| 2017-10-04 | $15.78 | $15.78 | $15.64 | $15.72 | $15.72 | 9,158,061 |
| 2017-10-03 | $15.46 | $15.71 | $15.33 | $15.68 | $15.68 | 11,305,226 |
| 2017-10-02 | $15.43 | $15.47 | $14.94 | $15.38 | $15.38 | 8,025,564 |
| 2017-09-29 | $15.00 | $15.50 | $14.99 | $15.48 | $15.48 | 8,849,295 |
| 2017-09-28 | $15.04 | $15.27 | $14.93 | $15.01 | $15.01 | 5,603,498 |
| 2017-09-27 | $15.08 | $15.12 | $14.89 | $15.01 | $15.01 | 7,015,000 |
| 2017-09-26 | $14.67 | $15.16 | $14.65 | $14.98 | $14.98 | 12,902,973 |
| 2017-09-25 | $14.45 | $14.76 | $14.35 | $14.71 | $14.71 | 11,214,349 |
| 2017-09-22 | $14.86 | $14.86 | $14.39 | $14.52 | $14.52 | 9,355,486 |
| 2017-09-21 | $14.89 | $15.03 | $14.78 | $15.00 | $15.00 | 9,565,292 |
| 2017-09-20 | $15.07 | $15.19 | $14.90 | $15.01 | $15.01 | 10,375,920 |
| 2017-09-19 | $14.87 | $15.46 | $14.83 | $15.05 | $15.05 | 16,230,459 |
| 2017-09-18 | $15.89 | $15.90 | $14.83 | $14.87 | $14.87 | 13,380,293 |
| 2017-09-15 | $15.93 | $16.09 | $15.80 | $15.86 | $15.86 | 10,076,711 |
| 2017-09-14 | $16.00 | $16.17 | $15.72 | $15.84 | $15.84 | 7,020,988 |
| 2017-09-13 | $15.70 | $16.12 | $15.64 | $16.10 | $16.10 | 3,799,352 |
| 2017-09-12 | $15.58 | $15.78 | $15.41 | $15.70 | $15.70 | 5,069,382 |
| 2017-09-11 | $15.42 | $15.68 | $15.38 | $15.58 | $15.58 | 4,611,553 |
| 2017-09-08 | $15.50 | $15.50 | $15.17 | $15.28 | $15.28 | 5,758,504 |
| 2017-09-07 | $15.80 | $15.87 | $15.30 | $15.56 | $15.56 | 7,774,822 |
| 2017-09-06 | $16.29 | $16.43 | $15.60 | $15.69 | $15.69 | 13,706,492 |
| 2017-09-05 | $16.42 | $16.45 | $16.13 | $16.21 | $16.21 | 5,773,292 |
| 2017-09-01 | $16.26 | $16.53 | $16.23 | $16.48 | $16.48 | 4,028,292 |
| 2017-08-31 | $16.13 | $16.34 | $16.07 | $16.22 | $16.22 | 5,794,288 |
| 2017-08-30 | $16.10 | $16.19 | $15.92 | $16.12 | $16.12 | 3,122,438 |
| 2017-08-29 | $16.37 | $16.38 | $16.08 | $16.11 | $16.11 | 4,439,049 |
| 2017-08-28 | $16.50 | $16.50 | $16.30 | $16.47 | $16.47 | 5,358,140 |
| 2017-08-25 | $16.31 | $16.54 | $16.18 | $16.47 | $16.47 | 4,761,007 |
| 2017-08-24 | $16.05 | $16.30 | $15.93 | $16.24 | $16.24 | 6,501,553 |
| 2017-08-23 | $16.23 | $16.29 | $16.03 | $16.04 | $16.04 | 4,974,658 |
| 2017-08-22 | $16.41 | $16.47 | $16.14 | $16.31 | $16.31 | 4,588,848 |
| 2017-08-21 | $16.63 | $16.74 | $16.22 | $16.42 | $16.42 | 5,854,634 |
| 2017-08-18 | $17.08 | $17.16 | $16.82 | $16.82 | $16.67 | 5,039,572 |
| 2017-08-17 | $17.42 | $17.42 | $17.15 | $17.17 | $17.01 | 4,028,845 |
| 2017-08-16 | $17.51 | $17.70 | $17.33 | $17.42 | $17.26 | 4,887,481 |
| 2017-08-15 | $17.40 | $17.53 | $17.21 | $17.49 | $17.33 | 5,002,036 |
| 2017-08-14 | $17.55 | $17.66 | $17.36 | $17.43 | $17.27 | 6,823,045 |
| 2017-08-11 | $17.83 | $17.88 | $17.46 | $17.51 | $17.35 | 4,979,704 |
| 2017-08-10 | $17.89 | $17.99 | $17.65 | $17.74 | $17.58 | 6,340,568 |
| 2017-08-09 | $18.25 | $18.38 | $17.95 | $18.00 | $17.84 | 6,749,710 |
| 2017-08-08 | $18.73 | $18.79 | $18.32 | $18.41 | $18.24 | 8,081,125 |
| 2017-08-07 | $18.97 | $19.01 | $18.63 | $18.78 | $18.61 | 5,879,957 |
| 2017-08-04 | $19.13 | $19.23 | $18.79 | $19.00 | $18.83 | 6,167,812 |
| 2017-08-03 | $19.16 | $19.32 | $18.85 | $18.98 | $18.81 | 10,946,109 |
| 2017-08-02 | $19.70 | $19.81 | $19.48 | $19.62 | $19.44 | 8,166,773 |
| 2017-08-01 | $20.02 | $20.08 | $19.49 | $19.72 | $19.54 | 12,779,922 |
| 2017-07-31 | $19.54 | $20.11 | $19.38 | $20.02 | $19.84 | 21,500,607 |
| 2017-07-28 | $20.10 | $20.20 | $19.16 | $19.64 | $19.46 | 22,821,811 |
| 2017-07-27 | $20.94 | $21.37 | $20.69 | $21.30 | $21.11 | 8,534,716 |
| 2017-07-26 | $21.12 | $21.16 | $20.83 | $20.92 | $20.73 | 5,873,629 |
| 2017-07-25 | $20.88 | $21.28 | $20.72 | $21.09 | $20.90 | 6,450,167 |
| 2017-07-24 | $21.37 | $21.38 | $20.52 | $20.80 | $20.61 | 10,722,068 |
| 2017-07-21 | $21.30 | $21.67 | $21.05 | $21.63 | $21.43 | 4,553,883 |
| 2017-07-20 | $21.36 | $21.55 | $21.29 | $21.31 | $21.12 | 3,781,780 |
| 2017-07-19 | $20.85 | $21.44 | $20.77 | $21.30 | $21.11 | 3,707,854 |
| 2017-07-18 | $20.82 | $21.03 | $20.46 | $20.85 | $20.66 | 4,886,495 |
| 2017-07-17 | $21.03 | $21.21 | $20.80 | $20.85 | $20.66 | 3,201,733 |
| 2017-07-14 | $20.80 | $21.12 | $20.75 | $21.06 | $20.87 | 3,926,763 |
| 2017-07-13 | $20.82 | $20.96 | $20.71 | $20.73 | $20.54 | 8,002,483 |
| 2017-07-12 | $21.00 | $21.11 | $20.83 | $20.88 | $20.69 | 2,875,807 |
| 2017-07-11 | $20.92 | $20.97 | $20.70 | $20.88 | $20.69 | 3,898,883 |
| 2017-07-10 | $20.76 | $21.03 | $20.68 | $20.92 | $20.73 | 5,612,774 |
| 2017-07-07 | $20.75 | $21.00 | $20.70 | $20.81 | $20.62 | 4,873,079 |
| 2017-07-06 | $20.87 | $20.90 | $20.51 | $20.76 | $20.57 | 4,389,213 |
| 2017-07-05 | $20.99 | $21.11 | $20.87 | $20.97 | $20.78 | 5,049,589 |
| 2017-07-03 | $21.54 | $21.59 | $20.96 | $20.99 | $20.80 | 4,541,498 |
| 2017-06-30 | $20.98 | $21.66 | $20.86 | $21.53 | $21.34 | 6,806,926 |
| 2017-06-29 | $20.64 | $20.91 | $20.47 | $20.87 | $20.68 | 5,595,056 |
| 2017-06-28 | $20.64 | $20.92 | $20.61 | $20.69 | $20.50 | 5,919,778 |
| 2017-06-27 | $20.51 | $20.86 | $20.41 | $20.63 | $20.44 | 5,665,276 |
| 2017-06-26 | $20.64 | $20.69 | $20.45 | $20.61 | $20.42 | 9,006,468 |
| 2017-06-23 | $20.22 | $20.75 | $20.11 | $20.68 | $20.49 | 6,656,248 |
| 2017-06-22 | $19.96 | $20.41 | $19.81 | $20.30 | $20.12 | 4,395,735 |
| 2017-06-21 | $20.06 | $20.15 | $19.41 | $19.99 | $19.81 | 10,174,042 |
| 2017-06-20 | $20.36 | $20.60 | $19.96 | $20.02 | $19.84 | 6,671,520 |
| 2017-06-19 | $20.70 | $20.70 | $20.20 | $20.43 | $20.25 | 8,588,651 |
| 2017-06-16 | $20.67 | $20.91 | $20.45 | $20.72 | $20.53 | 11,818,472 |
| 2017-06-15 | $21.44 | $21.50 | $20.29 | $20.67 | $20.48 | 35,298,021 |
| 2017-06-14 | $22.70 | $22.77 | $21.50 | $22.15 | $21.95 | 19,896,392 |
| 2017-06-13 | $22.27 | $22.75 | $21.98 | $22.65 | $22.44 | 6,943,565 |
| 2017-06-12 | $22.34 | $22.56 | $21.87 | $22.23 | $22.03 | 6,149,695 |
| 2017-06-09 | $22.39 | $22.43 | $22.20 | $22.27 | $22.07 | 5,655,598 |
| 2017-06-08 | $22.36 | $22.44 | $22.25 | $22.43 | $22.23 | 3,758,847 |
| 2017-06-07 | $22.90 | $22.98 | $22.30 | $22.37 | $22.17 | 4,192,428 |
| 2017-06-06 | $22.82 | $22.96 | $22.47 | $22.80 | $22.59 | 3,670,535 |
| 2017-06-05 | $22.54 | $22.88 | $22.37 | $22.80 | $22.59 | 4,099,216 |
| 2017-06-02 | $22.80 | $22.92 | $22.52 | $22.56 | $22.36 | 4,405,077 |
| 2017-06-01 | $22.92 | $23.12 | $22.75 | $22.78 | $22.57 | 4,396,187 |
| 2017-05-31 | $22.81 | $23.06 | $22.76 | $22.91 | $22.70 | 4,601,596 |
| 2017-05-30 | $22.56 | $22.87 | $22.53 | $22.75 | $22.54 | 10,583,071 |
| 2017-05-26 | $22.25 | $22.62 | $22.02 | $22.53 | $22.33 | 5,296,517 |
| 2017-05-25 | $22.53 | $22.63 | $22.01 | $22.18 | $21.98 | 4,575,913 |
| 2017-05-24 | $21.91 | $22.56 | $21.86 | $22.41 | $22.21 | 8,111,381 |
| 2017-05-23 | $21.98 | $22.03 | $21.56 | $21.75 | $21.55 | 10,301,859 |
| 2017-05-22 | $22.26 | $22.30 | $21.87 | $21.89 | $21.69 | 6,636,137 |
| 2017-05-19 | $22.08 | $22.33 | $21.93 | $22.15 | $21.95 | 6,492,875 |
| 2017-05-18 | $22.21 | $22.21 | $21.83 | $22.08 | $21.88 | 5,817,881 |
| 2017-05-17 | $22.14 | $22.49 | $21.92 | $22.16 | $21.96 | 6,528,385 |
| 2017-05-16 | $22.46 | $22.78 | $22.35 | $22.65 | $22.07 | 8,252,003 |
| 2017-05-15 | $22.74 | $22.81 | $22.33 | $22.46 | $21.88 | 5,175,831 |
| 2017-05-12 | $22.27 | $22.79 | $22.22 | $22.68 | $22.10 | 5,696,792 |
| 2017-05-11 | $22.43 | $22.50 | $22.13 | $22.41 | $21.83 | 4,432,931 |
| 2017-05-10 | $22.33 | $22.68 | $22.26 | $22.58 | $22.00 | 3,789,986 |
| 2017-05-09 | $22.20 | $22.48 | $22.02 | $22.43 | $21.85 | 3,479,667 |
| 2017-05-08 | $22.13 | $22.28 | $22.01 | $22.22 | $21.65 | 3,558,647 |
| 2017-05-05 | $21.86 | $22.16 | $21.79 | $22.12 | $21.55 | 3,172,176 |
| 2017-05-04 | $21.77 | $21.96 | $21.61 | $21.78 | $21.22 | 4,847,395 |
| 2017-05-03 | $22.09 | $22.12 | $21.57 | $21.74 | $21.18 | 5,732,320 |
| 2017-05-02 | $22.00 | $22.14 | $21.90 | $22.06 | $21.49 | 5,708,527 |
| 2017-05-01 | $22.51 | $22.51 | $21.98 | $21.99 | $21.42 | 6,153,666 |
| 2017-04-28 | $22.45 | $22.61 | $22.20 | $22.42 | $21.84 | 5,144,389 |
| 2017-04-27 | $22.44 | $22.60 | $22.27 | $22.57 | $21.99 | 5,486,587 |
| 2017-04-26 | $22.10 | $22.63 | $22.08 | $22.39 | $21.81 | 7,378,397 |
| 2017-04-25 | $21.61 | $22.21 | $21.60 | $22.13 | $21.56 | 11,126,805 |
| 2017-04-24 | $22.03 | $22.05 | $21.55 | $21.60 | $21.04 | 13,031,132 |
| 2017-04-21 | $23.75 | $24.08 | $21.78 | $21.79 | $21.23 | 36,906,553 |
| 2017-04-20 | $25.23 | $25.42 | $25.04 | $25.21 | $24.56 | 5,697,284 |
| 2017-04-19 | $25.37 | $25.57 | $25.03 | $25.11 | $24.46 | 3,873,650 |
| 2017-04-18 | $25.13 | $25.35 | $25.07 | $25.24 | $24.59 | 2,574,588 |
| 2017-04-17 | $25.09 | $25.27 | $24.95 | $25.24 | $24.59 | 3,135,276 |
| 2017-04-13 | $25.74 | $25.78 | $25.01 | $25.01 | $24.37 | 4,047,281 |
| 2017-04-12 | $25.68 | $25.97 | $25.62 | $25.73 | $25.07 | 4,888,728 |
| 2017-04-11 | $25.39 | $25.74 | $25.20 | $25.73 | $25.07 | 2,671,672 |
| 2017-04-10 | $24.92 | $25.41 | $24.92 | $25.39 | $24.74 | 3,063,256 |
| 2017-04-07 | $25.35 | $25.39 | $24.88 | $24.92 | $24.28 | 3,906,430 |
| 2017-04-06 | $25.16 | $25.52 | $25.10 | $25.33 | $24.68 | 3,071,869 |
| 2017-04-05 | $25.00 | $25.55 | $24.96 | $25.14 | $24.49 | 3,687,940 |
| 2017-04-04 | $25.47 | $25.60 | $24.87 | $24.97 | $24.33 | 3,940,206 |
| 2017-04-03 | $25.65 | $25.84 | $25.45 | $25.54 | $24.88 | 4,213,037 |
| 2017-03-31 | $25.43 | $25.77 | $25.41 | $25.61 | $24.95 | 3,357,150 |
| 2017-03-30 | $25.35 | $25.50 | $25.22 | $25.40 | $24.75 | 3,662,519 |
| 2017-03-29 | $25.38 | $25.45 | $25.07 | $25.36 | $24.71 | 4,252,632 |
| 2017-03-28 | $25.05 | $25.60 | $25.05 | $25.44 | $24.78 | 5,066,750 |
| 2017-03-27 | $25.03 | $25.21 | $24.72 | $25.16 | $24.51 | 3,839,065 |
| 2017-03-24 | $25.11 | $25.27 | $24.96 | $25.16 | $24.51 | 2,947,288 |
| 2017-03-23 | $25.04 | $25.19 | $24.95 | $25.08 | $24.43 | 3,240,821 |
| 2017-03-22 | $24.96 | $25.09 | $24.60 | $25.06 | $24.41 | 6,100,622 |
| 2017-03-21 | $25.48 | $25.54 | $24.87 | $24.96 | $24.32 | 8,784,755 |
| 2017-03-20 | $25.65 | $25.67 | $25.19 | $25.31 | $24.66 | 4,001,467 |
| 2017-03-17 | $25.56 | $25.78 | $25.44 | $25.66 | $25.00 | 7,630,849 |
| 2017-03-16 | $25.59 | $25.68 | $25.08 | $25.37 | $24.72 | 4,015,372 |
| 2017-03-15 | $25.27 | $25.65 | $25.00 | $25.59 | $24.93 | 3,127,493 |
| 2017-03-14 | $25.33 | $25.45 | $25.11 | $25.18 | $24.53 | 2,901,959 |
| 2017-03-13 | $25.61 | $25.63 | $25.31 | $25.46 | $24.80 | 4,049,188 |
| 2017-03-10 | $25.41 | $25.57 | $25.23 | $25.54 | $24.88 | 4,226,809 |
| 2017-03-09 | $25.16 | $25.24 | $24.92 | $25.20 | $24.55 | 3,182,619 |
| 2017-03-08 | $25.05 | $25.27 | $24.99 | $25.13 | $24.48 | 2,107,992 |
| 2017-03-07 | $25.40 | $25.49 | $25.00 | $25.02 | $24.38 | 3,856,052 |
| 2017-03-06 | $25.41 | $25.54 | $25.28 | $25.47 | $24.81 | 2,825,100 |
| 2017-03-03 | $25.37 | $25.49 | $25.19 | $25.45 | $24.79 | 3,426,525 |
| 2017-03-02 | $25.54 | $25.68 | $25.34 | $25.36 | $24.71 | 4,137,124 |
| 2017-03-01 | $25.93 | $26.02 | $25.45 | $25.55 | $24.89 | 5,345,042 |
| 2017-02-28 | $26.00 | $26.04 | $25.67 | $25.73 | $25.07 | 5,800,261 |
| 2017-02-27 | $25.66 | $26.12 | $25.48 | $26.00 | $25.33 | 5,490,723 |
| 2017-02-24 | $25.47 | $25.82 | $25.30 | $25.76 | $25.10 | 3,837,186 |
| 2017-02-23 | $25.85 | $25.86 | $25.47 | $25.53 | $24.87 | 6,572,881 |
| 2017-02-22 | $25.88 | $25.88 | $25.41 | $25.77 | $25.11 | 5,720,309 |
| 2017-02-21 | $26.10 | $26.30 | $25.65 | $25.79 | $25.13 | 4,651,977 |
| 2017-02-17 | $25.67 | $26.15 | $25.57 | $26.10 | $25.43 | 7,937,211 |
| 2017-02-16 | $26.00 | $26.13 | $25.58 | $25.67 | $25.01 | 5,088,342 |
| 2017-02-15 | $25.63 | $26.09 | $25.61 | $26.00 | $25.33 | 5,486,838 |
| 2017-02-14 | $26.28 | $26.30 | $25.54 | $25.69 | $25.03 | 6,512,154 |
| 2017-02-13 | $25.90 | $26.05 | $25.55 | $25.91 | $24.87 | 5,785,490 |
| 2017-02-10 | $25.96 | $25.99 | $25.56 | $25.73 | $24.70 | 6,232,135 |
| 2017-02-09 | $26.00 | $26.23 | $25.78 | $25.83 | $24.80 | 8,169,451 |
| 2017-02-08 | $25.94 | $26.15 | $25.73 | $25.95 | $24.91 | 5,728,838 |
| 2017-02-07 | $26.02 | $26.80 | $25.83 | $25.88 | $24.85 | 8,394,798 |
| 2017-02-06 | $26.18 | $26.29 | $25.91 | $25.92 | $24.88 | 5,387,707 |
| 2017-02-03 | $25.85 | $25.94 | $25.54 | $25.82 | $24.79 | 5,456,849 |
| 2017-02-02 | $25.59 | $25.87 | $25.17 | $25.77 | $24.74 | 5,950,186 |
| 2017-02-01 | $26.28 | $26.28 | $25.35 | $25.51 | $24.49 | 7,508,840 |
| 2017-01-31 | $26.29 | $26.33 | $25.97 | $26.21 | $25.16 | 10,503,199 |
| 2017-01-30 | $26.71 | $26.71 | $25.83 | $26.32 | $25.27 | 7,435,932 |
| 2017-01-27 | $26.05 | $26.89 | $25.95 | $26.49 | $25.43 | 11,030,734 |
| 2017-01-26 | $27.27 | $27.84 | $25.79 | $25.99 | $24.95 | 36,063,554 |
| 2017-01-25 | $31.23 | $31.60 | $31.22 | $31.56 | $30.30 | 4,480,553 |
| 2017-01-24 | $30.26 | $31.23 | $30.25 | $31.19 | $29.94 | 3,839,242 |
| 2017-01-23 | $30.09 | $30.51 | $29.69 | $30.24 | $29.03 | 2,647,611 |
| 2017-01-20 | $30.20 | $30.46 | $29.89 | $30.02 | $28.82 | 3,325,533 |
| 2017-01-19 | $30.55 | $30.75 | $30.05 | $30.07 | $28.87 | 2,654,683 |
| 2017-01-18 | $31.00 | $31.20 | $30.31 | $30.47 | $29.25 | 4,145,060 |
| 2017-01-17 | $29.80 | $31.22 | $29.61 | $30.91 | $29.67 | 5,222,422 |
| 2017-01-13 | $29.62 | $29.78 | $29.41 | $29.52 | $28.34 | 2,322,764 |
| 2017-01-12 | $29.35 | $29.75 | $28.98 | $29.59 | $28.41 | 3,172,398 |
| 2017-01-11 | $29.94 | $30.06 | $29.28 | $29.51 | $28.33 | 3,658,674 |
| 2017-01-10 | $30.50 | $30.50 | $29.89 | $29.91 | $28.71 | 4,978,440 |
| 2017-01-09 | $30.38 | $30.80 | $30.24 | $30.52 | $29.30 | 5,243,085 |
| 2017-01-06 | $30.99 | $31.10 | $30.41 | $30.47 | $29.25 | 5,796,369 |
| 2017-01-05 | $29.06 | $31.00 | $28.94 | $30.94 | $29.70 | 9,672,413 |
| 2017-01-04 | $28.58 | $29.40 | $28.51 | $29.26 | $28.09 | 4,972,658 |
| 2017-01-03 | $27.67 | $28.51 | $27.60 | $28.48 | $27.34 | 5,158,504 |
| 2016-12-30 | $27.74 | $27.76 | $27.44 | $27.55 | $26.45 | 2,503,869 |
| 2016-12-29 | $27.64 | $27.85 | $27.36 | $27.63 | $26.53 | 3,604,120 |
| 2016-12-28 | $27.88 | $27.89 | $27.54 | $27.59 | $26.49 | 2,635,805 |
| 2016-12-27 | $28.43 | $28.54 | $27.78 | $27.83 | $26.72 | 3,875,630 |
| 2016-12-23 | $28.47 | $28.49 | $28.22 | $28.34 | $27.21 | 1,949,869 |
| 2016-12-22 | $28.51 | $28.65 | $27.27 | $28.34 | $27.21 | 7,670,112 |
| 2016-12-21 | $29.00 | $29.03 | $28.29 | $28.52 | $27.38 | 2,938,225 |
| 2016-12-20 | $28.51 | $29.00 | $28.45 | $28.90 | $27.75 | 4,106,069 |
| 2016-12-19 | $28.41 | $28.88 | $28.21 | $28.36 | $27.23 | 4,817,901 |
| 2016-12-16 | $29.38 | $29.42 | $28.69 | $28.81 | $27.66 | 5,967,978 |
| 2016-12-15 | $29.80 | $29.81 | $28.79 | $29.07 | $27.91 | 5,113,789 |
| 2016-12-14 | $29.68 | $29.88 | $29.46 | $29.65 | $28.47 | 3,547,701 |
| 2016-12-13 | $29.44 | $29.83 | $29.25 | $29.65 | $28.47 | 2,975,237 |
| 2016-12-12 | $29.41 | $29.80 | $29.29 | $29.41 | $28.23 | 3,376,139 |
| 2016-12-09 | $29.68 | $29.73 | $29.26 | $29.49 | $28.31 | 3,162,669 |
| 2016-12-08 | $29.57 | $30.02 | $29.36 | $29.68 | $28.49 | 4,527,167 |
| 2016-12-07 | $29.36 | $29.60 | $28.44 | $29.56 | $28.38 | 8,259,615 |
| 2016-12-06 | $29.80 | $29.96 | $29.18 | $29.19 | $28.02 | 5,010,570 |
| 2016-12-05 | $30.17 | $30.45 | $29.80 | $29.81 | $28.62 | 3,227,651 |
| 2016-12-02 | $30.35 | $30.54 | $29.77 | $29.96 | $28.76 | 3,704,334 |
| 2016-12-01 | $31.56 | $31.66 | $30.30 | $30.39 | $29.18 | 3,835,206 |
| 2016-11-30 | $31.68 | $32.05 | $31.55 | $31.57 | $30.31 | 3,352,772 |
| 2016-11-29 | $31.59 | $31.72 | $31.36 | $31.56 | $30.30 | 3,358,799 |
| 2016-11-28 | $32.28 | $32.39 | $31.33 | $31.49 | $30.23 | 4,703,011 |
| 2016-11-25 | $32.03 | $32.43 | $30.83 | $32.40 | $31.11 | 1,308,166 |
| 2016-11-23 | $31.39 | $32.02 | $31.39 | $32.02 | $30.74 | 3,172,346 |
| 2016-11-22 | $31.28 | $31.52 | $31.00 | $31.46 | $30.20 | 2,311,534 |
| 2016-11-21 | $30.68 | $31.01 | $30.67 | $30.99 | $29.75 | 4,342,448 |
| 2016-11-18 | $31.32 | $31.47 | $30.49 | $30.52 | $29.30 | 3,733,871 |
| 2016-11-17 | $31.91 | $32.15 | $31.77 | $31.81 | $30.16 | 2,962,722 |
| 2016-11-16 | $32.15 | $32.48 | $31.91 | $32.00 | $30.34 | 2,557,267 |
| 2016-11-15 | $31.86 | $32.46 | $31.75 | $32.37 | $30.69 | 4,673,124 |
| 2016-11-14 | $31.03 | $32.02 | $31.03 | $32.01 | $30.35 | 4,449,424 |
| 2016-11-11 | $30.59 | $30.91 | $30.35 | $30.88 | $29.28 | 3,248,797 |
| 2016-11-10 | $31.45 | $31.71 | $30.68 | $30.69 | $29.10 | 4,894,068 |
| 2016-11-09 | $29.80 | $31.44 | $29.74 | $31.39 | $29.77 | 3,576,525 |
| 2016-11-08 | $30.81 | $31.16 | $30.61 | $31.06 | $29.45 | 2,676,606 |
| 2016-11-07 | $30.92 | $31.00 | $30.67 | $30.85 | $29.25 | 3,785,072 |
| 2016-11-04 | $29.92 | $30.98 | $29.92 | $30.46 | $28.88 | 4,365,983 |
| 2016-11-03 | $30.88 | $30.89 | $29.95 | $30.05 | $28.49 | 5,132,093 |
| 2016-11-02 | $31.08 | $31.29 | $30.74 | $30.90 | $29.30 | 2,748,462 |
| 2016-11-01 | $31.59 | $31.59 | $30.64 | $31.03 | $29.42 | 4,226,910 |
| 2016-10-31 | $31.76 | $31.88 | $31.47 | $31.53 | $29.90 | 2,530,535 |
| 2016-10-28 | $31.44 | $31.97 | $31.38 | $31.73 | $30.09 | 2,751,184 |
| 2016-10-27 | $32.07 | $32.20 | $31.36 | $31.45 | $29.82 | 3,231,954 |
| 2016-10-26 | $32.53 | $32.63 | $31.98 | $31.98 | $30.32 | 3,513,592 |
| 2016-10-25 | $33.23 | $33.23 | $32.52 | $32.60 | $30.91 | 2,333,137 |
| 2016-10-24 | $32.75 | $33.16 | $32.72 | $33.09 | $31.38 | 3,286,876 |
| 2016-10-21 | $32.26 | $32.75 | $32.01 | $32.75 | $31.05 | 4,559,214 |
| 2016-10-20 | $32.90 | $33.00 | $32.02 | $32.46 | $30.78 | 12,768,056 |
| 2016-10-19 | $30.87 | $31.26 | $30.48 | $30.62 | $29.03 | 6,084,825 |
| 2016-10-18 | $30.54 | $30.98 | $30.35 | $30.71 | $29.12 | 3,557,685 |
| 2016-10-17 | $30.71 | $31.00 | $29.92 | $30.18 | $28.62 | 4,731,078 |
| 2016-10-14 | $30.26 | $30.54 | $30.09 | $30.10 | $28.54 | 3,155,376 |
| 2016-10-13 | $29.48 | $30.25 | $29.40 | $29.98 | $28.43 | 3,191,595 |
| 2016-10-12 | $29.45 | $29.82 | $29.40 | $29.60 | $28.07 | 2,671,527 |
| 2016-10-11 | $30.24 | $30.25 | $29.41 | $29.44 | $27.92 | 3,398,934 |
| 2016-10-10 | $30.38 | $30.45 | $30.05 | $30.30 | $28.73 | 3,198,503 |
| 2016-10-07 | $30.62 | $30.69 | $29.83 | $30.06 | $28.50 | 2,230,042 |
| 2016-10-06 | $30.50 | $30.80 | $30.40 | $30.50 | $28.92 | 2,849,889 |
| 2016-10-05 | $30.24 | $30.70 | $30.24 | $30.58 | $29.00 | 2,425,193 |
| 2016-10-04 | $30.71 | $30.75 | $29.98 | $30.21 | $28.65 | 4,290,482 |
| 2016-10-03 | $30.07 | $30.96 | $30.07 | $30.77 | $29.18 | 6,459,046 |
| 2016-09-30 | $30.69 | $30.96 | $30.26 | $30.28 | $28.71 | 5,928,295 |
| 2016-09-29 | $31.05 | $31.33 | $30.74 | $30.77 | $29.18 | 4,028,386 |
| 2016-09-28 | $31.41 | $31.47 | $30.73 | $31.05 | $29.44 | 4,808,340 |
| 2016-09-27 | $31.31 | $31.47 | $31.15 | $31.36 | $29.74 | 2,921,335 |
| 2016-09-26 | $31.94 | $32.09 | $31.26 | $31.28 | $29.66 | 2,958,165 |
| 2016-09-23 | $31.96 | $32.41 | $31.80 | $31.97 | $30.32 | 3,284,133 |
| 2016-09-22 | $32.07 | $32.18 | $31.77 | $32.11 | $30.45 | 2,875,886 |
| 2016-09-21 | $31.12 | $31.90 | $30.97 | $31.87 | $30.22 | 2,221,741 |
| 2016-09-20 | $31.90 | $32.00 | $31.52 | $31.53 | $29.90 | 2,414,575 |
| 2016-09-19 | $32.09 | $32.15 | $31.49 | $31.74 | $30.10 | 3,301,217 |
| 2016-09-16 | $31.22 | $31.36 | $30.88 | $31.24 | $29.62 | 4,168,416 |
| 2016-09-15 | $31.18 | $31.53 | $31.09 | $31.31 | $29.69 | 2,636,334 |
| 2016-09-14 | $31.63 | $31.63 | $31.15 | $31.32 | $29.70 | 2,711,483 |
| 2016-09-13 | $31.81 | $31.97 | $31.37 | $31.61 | $29.97 | 3,103,757 |
| 2016-09-12 | $31.60 | $32.03 | $31.33 | $31.94 | $30.29 | 3,638,011 |
| 2016-09-09 | $32.16 | $32.27 | $31.73 | $31.73 | $30.09 | 2,913,795 |
| 2016-09-08 | $32.68 | $32.88 | $32.46 | $32.47 | $30.79 | 2,309,219 |
| 2016-09-07 | $32.85 | $32.92 | $32.67 | $32.85 | $31.15 | 2,539,152 |
| 2016-09-06 | $33.77 | $33.77 | $32.82 | $32.90 | $31.20 | 3,087,976 |
| 2016-09-02 | $33.41 | $33.79 | $33.32 | $33.69 | $31.95 | 1,763,462 |
| 2016-09-01 | $33.17 | $33.33 | $32.95 | $33.16 | $31.44 | 1,908,694 |
| 2016-08-31 | $33.59 | $33.81 | $33.11 | $33.13 | $31.41 | 2,755,564 |
| 2016-08-30 | $33.60 | $33.77 | $33.45 | $33.57 | $31.83 | 1,634,375 |
| 2016-08-29 | $33.77 | $33.98 | $33.65 | $33.70 | $31.96 | 2,541,208 |
| 2016-08-26 | $33.46 | $33.94 | $33.30 | $33.70 | $31.96 | 2,899,999 |
| 2016-08-25 | $33.20 | $33.46 | $33.10 | $33.37 | $31.64 | 2,168,152 |
| 2016-08-24 | $33.62 | $33.78 | $33.10 | $33.18 | $31.46 | 1,804,212 |
| 2016-08-23 | $33.78 | $33.80 | $33.35 | $33.78 | $32.03 | 2,576,127 |
| 2016-08-22 | $32.90 | $33.84 | $32.75 | $33.55 | $31.81 | 3,628,101 |
| 2016-08-19 | $32.91 | $33.13 | $32.73 | $32.87 | $31.17 | 2,148,166 |
| 2016-08-18 | $33.69 | $33.74 | $33.17 | $33.38 | $31.29 | 2,097,539 |
| 2016-08-17 | $33.74 | $33.75 | $33.41 | $33.64 | $31.53 | 1,591,808 |
| 2016-08-16 | $33.96 | $33.96 | $33.66 | $33.68 | $31.57 | 1,625,064 |
| 2016-08-15 | $34.02 | $34.20 | $33.89 | $34.02 | $31.89 | 2,008,310 |
| 2016-08-12 | $33.99 | $34.16 | $33.86 | $34.06 | $31.93 | 1,599,832 |
| 2016-08-11 | $33.88 | $34.17 | $33.70 | $34.12 | $31.98 | 2,274,586 |
| 2016-08-10 | $33.64 | $33.80 | $33.48 | $33.76 | $31.65 | 1,788,493 |
| 2016-08-09 | $34.07 | $34.24 | $33.47 | $33.49 | $31.39 | 1,886,988 |
| 2016-08-08 | $33.93 | $34.19 | $33.81 | $34.06 | $31.93 | 3,087,511 |
| 2016-08-05 | $33.18 | $33.97 | $32.62 | $33.95 | $31.82 | 4,219,585 |
| 2016-08-04 | $32.75 | $33.38 | $32.71 | $33.06 | $30.99 | 2,951,202 |
| 2016-08-03 | $32.43 | $32.74 | $32.30 | $32.73 | $30.68 | 2,163,589 |
| 2016-08-02 | $32.45 | $32.60 | $32.13 | $32.58 | $30.54 | 2,551,818 |
| 2016-08-01 | $33.26 | $33.44 | $32.62 | $32.72 | $30.67 | 2,296,773 |
| 2016-07-29 | $32.94 | $33.44 | $32.80 | $33.38 | $31.29 | 2,494,120 |
| 2016-07-28 | $32.85 | $33.09 | $32.71 | $33.05 | $30.98 | 2,256,571 |
| 2016-07-27 | $32.78 | $33.02 | $32.60 | $32.91 | $30.85 | 2,875,418 |
| 2016-07-26 | $32.78 | $33.09 | $32.62 | $32.87 | $30.81 | 2,693,991 |
| 2016-07-25 | $32.69 | $32.83 | $32.35 | $32.78 | $30.73 | 2,714,267 |
| 2016-07-22 | $32.70 | $33.00 | $32.57 | $32.76 | $30.71 | 3,508,980 |
| 2016-07-21 | $33.03 | $33.89 | $32.29 | $32.73 | $30.68 | 5,576,072 |
| 2016-07-20 | $32.44 | $32.90 | $32.44 | $32.83 | $30.77 | 3,881,591 |
| 2016-07-19 | $32.81 | $32.95 | $32.26 | $32.37 | $30.34 | 4,164,037 |
| 2016-07-18 | $32.93 | $32.93 | $32.46 | $32.63 | $30.59 | 4,241,068 |
| 2016-07-15 | $32.99 | $33.30 | $32.73 | $32.96 | $30.90 | 3,601,353 |
| 2016-07-14 | $33.54 | $33.65 | $32.86 | $32.92 | $30.86 | 3,365,776 |
| 2016-07-13 | $33.70 | $33.72 | $32.92 | $33.24 | $31.16 | 3,219,978 |
| 2016-07-12 | $33.00 | $33.89 | $32.90 | $33.52 | $31.42 | 4,193,862 |
| 2016-07-11 | $32.56 | $32.90 | $32.53 | $32.86 | $30.80 | 2,305,143 |
| 2016-07-08 | $32.62 | $32.77 | $32.44 | $32.62 | $30.58 | 2,715,234 |
| 2016-07-07 | $32.14 | $32.43 | $32.03 | $32.34 | $30.32 | 2,091,099 |
| 2016-07-06 | $31.52 | $32.15 | $31.37 | $32.13 | $30.12 | 3,242,100 |
| 2016-07-05 | $31.46 | $31.67 | $31.10 | $31.62 | $29.64 | 3,333,108 |
| 2016-07-01 | $31.29 | $31.60 | $31.00 | $31.55 | $29.57 | 2,961,793 |
| 2016-06-30 | $30.99 | $31.29 | $30.56 | $31.29 | $29.33 | 3,457,295 |
| 2016-06-29 | $30.00 | $31.19 | $30.00 | $31.00 | $29.06 | 3,643,212 |
| 2016-06-28 | $29.07 | $29.96 | $28.97 | $29.85 | $27.98 | 3,546,875 |
| 2016-06-27 | $29.51 | $29.79 | $28.78 | $28.89 | $27.08 | 5,069,892 |
| 2016-06-24 | $31.29 | $31.63 | $29.67 | $29.76 | $27.90 | 13,933,783 |
| 2016-06-23 | $32.40 | $32.50 | $31.95 | $32.38 | $30.35 | 2,026,143 |
| 2016-06-22 | $32.18 | $32.40 | $32.04 | $32.13 | $30.12 | 2,175,008 |
| 2016-06-21 | $32.36 | $32.57 | $32.11 | $32.13 | $30.12 | 3,084,715 |
| 2016-06-20 | $32.07 | $32.91 | $32.05 | $32.42 | $30.39 | 3,542,515 |
| 2016-06-17 | $31.88 | $32.01 | $31.50 | $31.75 | $29.76 | 2,945,798 |
| 2016-06-16 | $31.36 | $31.89 | $30.98 | $31.87 | $29.87 | 2,203,363 |
| 2016-06-15 | $31.31 | $31.87 | $31.26 | $31.56 | $29.58 | 2,657,164 |
| 2016-06-14 | $30.85 | $31.17 | $30.80 | $31.10 | $29.15 | 2,267,453 |
| 2016-06-13 | $30.98 | $31.38 | $30.93 | $30.95 | $29.01 | 3,189,327 |
| 2016-06-10 | $31.75 | $31.90 | $30.98 | $31.08 | $29.13 | 2,944,518 |
| 2016-06-09 | $31.76 | $32.14 | $31.54 | $31.99 | $29.99 | 2,402,697 |
| 2016-06-08 | $32.01 | $32.42 | $31.68 | $31.84 | $29.85 | 2,517,444 |
| 2016-06-07 | $31.71 | $32.26 | $31.61 | $32.16 | $30.15 | 2,872,222 |
| 2016-06-06 | $31.67 | $31.76 | $31.34 | $31.57 | $29.59 | 1,857,177 |
| 2016-06-03 | $31.65 | $31.82 | $31.38 | $31.63 | $29.65 | 1,847,195 |
| 2016-06-02 | $31.83 | $31.90 | $31.27 | $31.67 | $29.69 | 2,557,741 |
| 2016-06-01 | $31.72 | $31.83 | $31.43 | $31.83 | $29.84 | 2,381,563 |
| 2016-05-31 | $31.69 | $31.91 | $31.41 | $31.88 | $29.88 | 3,203,502 |
| 2016-05-27 | $31.70 | $31.79 | $31.42 | $31.78 | $29.79 | 2,070,908 |
| 2016-05-26 | $31.65 | $31.90 | $31.42 | $31.63 | $29.65 | 1,952,914 |
| 2016-05-25 | $31.49 | $31.87 | $31.38 | $31.60 | $29.62 | 2,275,872 |
| 2016-05-24 | $31.16 | $31.53 | $31.03 | $31.37 | $29.41 | 2,633,091 |
| 2016-05-23 | $30.40 | $31.25 | $30.27 | $31.01 | $29.07 | 4,198,185 |
| 2016-05-20 | $30.36 | $30.70 | $30.20 | $30.55 | $28.64 | 3,535,813 |
| 2016-05-19 | $29.81 | $30.33 | $29.70 | $30.31 | $28.41 | 3,827,519 |
| 2016-05-18 | $30.29 | $30.50 | $29.69 | $29.81 | $27.94 | 4,160,262 |
| 2016-05-17 | $30.45 | $30.94 | $30.35 | $30.59 | $28.67 | 3,279,764 |
| 2016-05-16 | $30.94 | $31.15 | $30.58 | $30.94 | $28.65 | 3,315,543 |
| 2016-05-13 | $31.05 | $31.33 | $30.77 | $31.07 | $28.77 | 3,186,230 |
| 2016-05-12 | $31.02 | $31.33 | $30.96 | $31.22 | $28.91 | 2,198,798 |
| 2016-05-11 | $31.08 | $31.21 | $30.72 | $30.92 | $28.63 | 3,160,320 |
| 2016-05-10 | $31.16 | $31.39 | $31.01 | $31.29 | $28.97 | 2,475,813 |
| 2016-05-09 | $30.63 | $31.16 | $30.58 | $31.02 | $28.72 | 2,650,014 |
| 2016-05-06 | $30.40 | $30.90 | $30.35 | $30.77 | $28.49 | 2,175,892 |
| 2016-05-05 | $30.61 | $30.70 | $30.21 | $30.47 | $28.21 | 2,337,628 |
| 2016-05-04 | $30.73 | $30.87 | $30.34 | $30.60 | $28.33 | 2,432,866 |
| 2016-05-03 | $31.20 | $31.20 | $30.61 | $30.82 | $28.54 | 4,591,196 |
| 2016-05-02 | $31.12 | $31.49 | $30.96 | $31.33 | $29.01 | 2,016,506 |
| 2016-04-29 | $31.11 | $31.39 | $30.92 | $31.09 | $28.79 | 3,731,584 |
| 2016-04-28 | $32.11 | $32.20 | $31.24 | $31.32 | $29.00 | 3,361,505 |
| 2016-04-27 | $32.17 | $32.65 | $32.02 | $32.25 | $29.86 | 2,858,725 |
| 2016-04-26 | $32.35 | $32.44 | $31.70 | $32.28 | $29.89 | 3,970,565 |
| 2016-04-25 | $31.89 | $32.19 | $31.63 | $32.07 | $29.69 | 5,245,943 |
| 2016-04-22 | $31.02 | $32.08 | $30.87 | $32.02 | $29.65 | 7,303,759 |
| 2016-04-21 | $30.77 | $31.75 | $29.95 | $31.13 | $28.82 | 19,590,850 |
| 2016-04-20 | $33.79 | $34.04 | $32.97 | $33.04 | $30.59 | 6,377,498 |
| 2016-04-19 | $33.89 | $34.23 | $33.34 | $33.91 | $31.40 | 4,104,510 |
| 2016-04-18 | $34.76 | $34.76 | $33.76 | $33.93 | $31.42 | 3,091,190 |
| 2016-04-15 | $33.35 | $33.81 | $33.19 | $33.75 | $31.25 | 3,161,079 |
| 2016-04-14 | $33.53 | $33.81 | $33.10 | $33.28 | $30.81 | 2,512,483 |
| 2016-04-13 | $33.32 | $33.60 | $33.17 | $33.42 | $30.94 | 2,555,024 |
| 2016-04-12 | $32.78 | $33.40 | $32.72 | $33.06 | $30.61 | 3,944,097 |
| 2016-04-11 | $32.33 | $33.03 | $32.32 | $32.59 | $30.17 | 3,941,110 |
| 2016-04-08 | $32.63 | $32.91 | $32.29 | $32.30 | $29.91 | 3,952,221 |
| 2016-04-07 | $32.92 | $33.26 | $32.13 | $32.44 | $30.04 | 3,782,867 |
| 2016-04-06 | $32.37 | $33.17 | $32.34 | $32.91 | $30.47 | 4,207,125 |
| 2016-04-05 | $33.51 | $33.70 | $33.04 | $33.08 | $30.63 | 3,366,746 |
| 2016-04-04 | $34.49 | $34.75 | $33.73 | $33.81 | $31.30 | 3,567,109 |
| 2016-04-01 | $33.55 | $34.41 | $33.40 | $34.26 | $31.72 | 4,531,749 |
| 2016-03-31 | $33.51 | $33.84 | $33.50 | $33.62 | $31.13 | 4,098,565 |
| 2016-03-30 | $32.88 | $33.68 | $32.83 | $33.59 | $31.10 | 4,062,834 |
| 2016-03-29 | $32.38 | $32.80 | $32.21 | $32.78 | $30.35 | 3,697,595 |
| 2016-03-28 | $32.42 | $32.85 | $32.33 | $32.38 | $29.98 | 2,744,623 |
| 2016-03-24 | $32.37 | $32.62 | $32.09 | $32.35 | $29.95 | 3,503,947 |
| 2016-03-23 | $32.28 | $32.69 | $32.07 | $32.47 | $30.06 | 3,391,295 |
| 2016-03-22 | $32.39 | $32.59 | $32.20 | $32.22 | $29.83 | 2,732,375 |
| 2016-03-21 | $32.58 | $32.89 | $32.24 | $32.60 | $30.18 | 3,408,167 |
| 2016-03-18 | $32.93 | $33.25 | $32.70 | $32.78 | $30.35 | 10,255,150 |
| 2016-03-17 | $32.33 | $32.89 | $32.15 | $32.81 | $30.38 | 4,685,957 |
| 2016-03-16 | $31.72 | $32.40 | $31.72 | $32.17 | $29.79 | 4,359,498 |
| 2016-03-15 | $32.45 | $32.54 | $31.96 | $32.24 | $29.85 | 3,088,072 |
| 2016-03-14 | $32.85 | $33.00 | $32.56 | $32.82 | $30.39 | 3,339,988 |
| 2016-03-11 | $33.84 | $33.92 | $32.98 | $33.04 | $30.59 | 4,528,441 |
| 2016-03-10 | $33.50 | $33.91 | $33.19 | $33.62 | $31.13 | 5,273,886 |
| 2016-03-09 | $33.10 | $33.62 | $33.00 | $33.28 | $30.81 | 4,265,877 |
| 2016-03-08 | $32.64 | $33.24 | $32.30 | $33.08 | $30.63 | 3,621,800 |
| 2016-03-07 | $32.10 | $32.85 | $32.06 | $32.64 | $30.22 | 3,163,515 |
| 2016-03-04 | $32.84 | $33.20 | $32.18 | $32.22 | $29.83 | 4,299,636 |
| 2016-03-03 | $32.75 | $33.21 | $32.62 | $32.98 | $30.54 | 5,203,589 |
| 2016-03-02 | $32.27 | $32.81 | $32.00 | $32.64 | $30.22 | 4,382,693 |
| 2016-03-01 | $32.83 | $32.93 | $32.08 | $32.27 | $29.88 | 4,325,256 |
| 2016-02-29 | $32.53 | $33.00 | $32.11 | $32.52 | $30.11 | 5,407,943 |
| 2016-02-26 | $33.18 | $33.33 | $32.40 | $32.47 | $30.06 | 3,565,966 |
| 2016-02-25 | $32.17 | $33.15 | $32.11 | $33.14 | $30.68 | 4,082,723 |
| 2016-02-24 | $31.70 | $32.38 | $31.46 | $32.32 | $29.92 | 3,249,644 |
| 2016-02-23 | $32.37 | $32.40 | $31.81 | $31.97 | $29.60 | 3,487,753 |
| 2016-02-22 | $31.80 | $32.52 | $31.68 | $32.40 | $30.00 | 3,813,550 |
| 2016-02-19 | $31.39 | $31.80 | $31.04 | $31.79 | $29.43 | 4,218,577 |
| 2016-02-18 | $32.08 | $32.10 | $31.40 | $31.47 | $29.14 | 5,120,508 |
| 2016-02-17 | $31.00 | $31.93 | $30.66 | $31.91 | $29.55 | 6,210,277 |
| 2016-02-16 | $30.78 | $30.94 | $29.63 | $30.35 | $28.10 | 5,251,163 |
| 2016-02-12 | $29.77 | $30.82 | $29.24 | $30.76 | $28.48 | 4,584,555 |
| 2016-02-11 | $30.00 | $30.25 | $29.48 | $29.96 | $27.40 | 6,239,494 |
| 2016-02-10 | $31.42 | $31.50 | $30.22 | $30.25 | $27.67 | 5,425,781 |
| 2016-02-09 | $31.66 | $31.86 | $30.74 | $31.17 | $28.51 | 7,139,039 |
| 2016-02-08 | $31.56 | $32.10 | $31.21 | $31.96 | $29.23 | 8,491,305 |
| 2016-02-05 | $32.21 | $32.80 | $30.92 | $31.81 | $29.09 | 9,277,617 |
| 2016-02-04 | $31.79 | $34.36 | $31.08 | $32.29 | $29.53 | 24,983,714 |
| 2016-02-03 | $30.60 | $32.20 | $29.88 | $31.76 | $29.05 | 17,137,698 |
| 2016-02-02 | $28.50 | $30.70 | $28.36 | $30.46 | $27.86 | 28,649,005 |
| 2016-02-01 | $27.70 | $27.73 | $26.11 | $26.76 | $24.47 | 9,782,072 |
| 2016-01-29 | $27.33 | $27.66 | $26.79 | $27.59 | $25.23 | 8,701,745 |
| 2016-01-28 | $27.19 | $27.39 | $26.64 | $27.18 | $24.86 | 5,292,985 |
| 2016-01-27 | $27.10 | $27.25 | $26.16 | $26.97 | $24.67 | 6,271,701 |
| 2016-01-26 | $26.74 | $27.29 | $26.69 | $27.11 | $24.79 | 4,678,747 |
| 2016-01-25 | $27.15 | $27.60 | $26.72 | $26.74 | $24.46 | 7,968,952 |
| 2016-01-22 | $26.11 | $26.45 | $25.95 | $26.24 | $24.00 | 3,678,864 |
| 2016-01-21 | $25.13 | $25.92 | $24.81 | $25.82 | $23.61 | 6,136,635 |
| 2016-01-20 | $24.57 | $25.14 | $23.85 | $24.98 | $22.85 | 5,616,808 |
| 2016-01-19 | $25.84 | $25.88 | $24.45 | $24.87 | $22.75 | 7,731,846 |
| 2016-01-15 | $25.70 | $26.12 | $25.16 | $25.69 | $23.50 | 6,685,983 |
| 2016-01-14 | $26.35 | $26.57 | $25.90 | $26.30 | $24.05 | 4,132,312 |
| 2016-01-13 | $27.13 | $27.65 | $26.24 | $26.26 | $24.02 | 4,179,306 |
| 2016-01-12 | $26.86 | $27.17 | $26.57 | $27.11 | $24.79 | 3,920,315 |
| 2016-01-11 | $27.10 | $27.14 | $26.38 | $26.70 | $24.42 | 4,779,453 |
| 2016-01-08 | $27.19 | $27.54 | $26.93 | $26.93 | $24.63 | 6,302,124 |
| 2016-01-07 | $26.50 | $27.20 | $26.18 | $27.06 | $24.75 | 6,746,150 |
| 2016-01-06 | $26.82 | $27.09 | $26.48 | $26.92 | $24.62 | 6,939,834 |
| 2016-01-05 | $27.62 | $27.73 | $26.97 | $27.26 | $24.93 | 4,045,335 |
| 2016-01-04 | $26.71 | $27.44 | $26.43 | $27.43 | $25.09 | 5,849,151 |
| 2015-12-31 | $27.41 | $27.45 | $27.04 | $27.17 | $24.85 | 3,161,848 |
| 2015-12-30 | $27.70 | $27.93 | $27.40 | $27.44 | $25.10 | 1,896,986 |
| 2015-12-29 | $27.68 | $27.87 | $27.48 | $27.68 | $25.32 | 2,474,039 |
| 2015-12-28 | $27.58 | $27.69 | $27.20 | $27.47 | $25.12 | 2,689,808 |
| 2015-12-24 | $27.65 | $27.89 | $27.50 | $27.69 | $25.33 | 1,447,480 |
| 2015-12-23 | $27.23 | $27.73 | $27.05 | $27.66 | $25.30 | 5,140,407 |
| 2015-12-22 | $26.48 | $27.02 | $25.97 | $27.02 | $24.71 | 5,067,763 |
| 2015-12-21 | $26.31 | $26.43 | $26.13 | $26.38 | $24.13 | 4,011,481 |
| 2015-12-18 | $26.64 | $26.80 | $26.18 | $26.19 | $23.95 | 7,944,180 |
| 2015-12-17 | $27.60 | $27.65 | $26.74 | $26.85 | $24.56 | 6,156,706 |
| 2015-12-16 | $27.41 | $27.68 | $26.67 | $27.53 | $25.18 | 8,468,770 |
| 2015-12-15 | $27.27 | $27.49 | $26.96 | $27.09 | $24.78 | 8,033,964 |
| 2015-12-14 | $26.96 | $27.58 | $26.76 | $27.07 | $24.76 | 13,972,363 |
| 2015-12-11 | $25.29 | $26.42 | $25.27 | $26.25 | $24.01 | 10,644,534 |
| 2015-12-10 | $25.30 | $25.86 | $25.28 | $25.57 | $23.39 | 7,321,104 |
| 2015-12-09 | $25.08 | $26.09 | $25.03 | $25.31 | $23.15 | 7,031,643 |
| 2015-12-08 | $25.40 | $25.90 | $25.27 | $25.38 | $23.21 | 6,365,632 |
| 2015-12-07 | $25.46 | $25.99 | $25.40 | $25.75 | $23.55 | 8,041,091 |
| 2015-12-04 | $24.97 | $25.64 | $24.86 | $25.54 | $23.35 | 10,319,639 |
| 2015-12-03 | $24.59 | $24.86 | $24.28 | $24.48 | $22.39 | 7,321,959 |
| 2015-12-02 | $24.79 | $24.92 | $24.48 | $24.62 | $22.52 | 4,241,726 |
| 2015-12-01 | $24.93 | $25.03 | $24.57 | $24.83 | $22.71 | 5,817,206 |
| 2015-11-30 | $24.56 | $24.87 | $24.37 | $24.86 | $22.74 | 4,941,366 |
| 2015-11-27 | $24.79 | $24.90 | $24.40 | $24.48 | $22.39 | 1,717,325 |
| 2015-11-25 | $24.43 | $24.99 | $24.08 | $24.81 | $22.69 | 4,110,948 |
| 2015-11-24 | $23.46 | $24.52 | $23.38 | $24.37 | $22.29 | 4,790,990 |
| 2015-11-23 | $24.18 | $24.43 | $23.53 | $23.55 | $21.54 | 4,552,181 |
| 2015-11-20 | $24.51 | $24.76 | $24.25 | $24.54 | $22.09 | 5,667,303 |
| 2015-11-19 | $24.34 | $24.47 | $24.02 | $24.40 | $21.96 | 3,606,381 |
| 2015-11-18 | $24.75 | $25.08 | $23.99 | $24.35 | $21.92 | 6,756,388 |
| 2015-11-17 | $23.88 | $26.06 | $23.87 | $24.71 | $22.24 | 18,180,622 |
| 2015-11-16 | $23.08 | $23.83 | $22.92 | $23.78 | $21.40 | 6,418,621 |
| 2015-11-13 | $23.35 | $23.46 | $22.63 | $23.20 | $20.88 | 4,532,398 |
| 2015-11-12 | $23.87 | $24.05 | $23.37 | $23.46 | $21.12 | 3,584,628 |
| 2015-11-11 | $24.40 | $24.44 | $23.83 | $24.04 | $21.64 | 2,920,196 |
| 2015-11-10 | $24.68 | $24.79 | $24.04 | $24.34 | $21.91 | 3,300,852 |
| 2015-11-09 | $24.59 | $24.77 | $24.33 | $24.70 | $22.23 | 4,570,781 |
| 2015-11-06 | $24.68 | $24.75 | $24.40 | $24.62 | $22.16 | 5,051,137 |
| 2015-11-05 | $24.90 | $25.11 | $24.59 | $24.79 | $22.31 | 4,106,768 |
| 2015-11-04 | $25.35 | $25.54 | $24.76 | $24.87 | $22.38 | 3,227,499 |
| 2015-11-03 | $24.94 | $25.57 | $24.78 | $25.32 | $22.79 | 4,653,326 |
| 2015-11-02 | $24.61 | $25.06 | $24.45 | $24.96 | $22.47 | 4,088,519 |
| 2015-10-30 | $24.66 | $24.76 | $24.49 | $24.58 | $22.12 | 4,195,235 |
| 2015-10-29 | $24.40 | $24.68 | $24.28 | $24.63 | $22.17 | 3,920,162 |
| 2015-10-28 | $24.10 | $24.62 | $23.86 | $24.44 | $22.00 | 5,278,957 |
| 2015-10-27 | $24.25 | $24.35 | $23.84 | $23.89 | $21.50 | 6,422,587 |
| 2015-10-26 | $24.79 | $24.98 | $24.33 | $24.49 | $22.04 | 4,378,648 |
| 2015-10-23 | $24.68 | $24.89 | $24.16 | $24.74 | $22.27 | 4,864,752 |
| 2015-10-22 | $23.96 | $24.71 | $23.94 | $24.49 | $22.04 | 4,765,972 |
| 2015-10-21 | $23.77 | $24.02 | $23.63 | $23.85 | $21.47 | 4,887,241 |
| 2015-10-20 | $23.06 | $23.96 | $23.03 | $23.78 | $21.40 | 5,826,408 |
| 2015-10-19 | $23.85 | $23.85 | $22.98 | $23.14 | $20.83 | 9,208,916 |
| 2015-10-16 | $24.11 | $24.55 | $23.01 | $23.89 | $21.50 | 15,615,895 |
| 2015-10-15 | $22.38 | $22.62 | $22.00 | $22.53 | $20.28 | 6,963,475 |
| 2015-10-14 | $22.48 | $22.80 | $22.30 | $22.52 | $20.27 | 3,923,593 |
| 2015-10-13 | $22.37 | $22.87 | $22.15 | $22.47 | $20.22 | 5,797,199 |
| 2015-10-12 | $22.87 | $23.00 | $22.43 | $22.49 | $20.24 | 6,011,889 |
| 2015-10-09 | $22.23 | $22.53 | $21.83 | $22.35 | $20.12 | 5,127,350 |
| 2015-10-08 | $21.89 | $22.56 | $21.88 | $22.33 | $20.10 | 4,363,384 |
| 2015-10-07 | $21.84 | $22.50 | $21.62 | $21.82 | $19.64 | 6,429,117 |
| 2015-10-06 | $21.56 | $21.74 | $21.09 | $21.70 | $19.53 | 6,563,827 |
| 2015-10-05 | $20.02 | $21.70 | $20.02 | $21.62 | $19.46 | 11,024,848 |
| 2015-10-02 | $19.64 | $20.07 | $19.45 | $19.93 | $17.94 | 7,649,314 |
| 2015-10-01 | $20.80 | $20.96 | $19.66 | $19.83 | $17.85 | 9,286,289 |
| 2015-09-30 | $21.15 | $21.15 | $20.35 | $21.06 | $18.96 | 6,511,381 |
| 2015-09-29 | $21.60 | $21.76 | $20.97 | $21.03 | $18.93 | 6,497,808 |
| 2015-09-28 | $22.37 | $22.49 | $21.58 | $21.61 | $19.45 | 4,989,625 |
| 2015-09-25 | $22.89 | $22.90 | $22.44 | $22.63 | $20.37 | 4,210,421 |
| 2015-09-24 | $22.49 | $22.72 | $22.06 | $22.60 | $20.34 | 3,203,114 |
| 2015-09-23 | $22.94 | $23.11 | $22.58 | $22.72 | $20.45 | 3,121,199 |
| 2015-09-22 | $22.93 | $23.12 | $22.73 | $22.87 | $20.58 | 3,792,786 |
| 2015-09-21 | $23.14 | $23.37 | $23.02 | $23.19 | $20.87 | 2,828,003 |
| 2015-09-18 | $23.54 | $23.82 | $22.94 | $23.04 | $20.74 | 5,568,394 |
| 2015-09-17 | $24.07 | $24.20 | $23.70 | $23.83 | $21.45 | 4,711,482 |
| 2015-09-16 | $23.13 | $24.10 | $23.03 | $24.03 | $21.62 | 6,291,577 |
| 2015-09-15 | $22.80 | $23.20 | $22.73 | $23.12 | $20.81 | 3,106,149 |
| 2015-09-14 | $22.65 | $22.80 | $22.49 | $22.72 | $20.45 | 2,608,230 |
| 2015-09-11 | $22.63 | $22.94 | $22.29 | $22.60 | $20.34 | 3,732,828 |
| 2015-09-10 | $22.72 | $23.14 | $22.67 | $22.76 | $20.49 | 5,437,744 |
| 2015-09-09 | $23.23 | $23.35 | $22.75 | $22.81 | $20.53 | 2,916,682 |
| 2015-09-08 | $23.17 | $23.25 | $22.90 | $23.00 | $20.70 | 2,615,110 |
| 2015-09-04 | $22.81 | $23.04 | $22.75 | $22.82 | $20.54 | 3,020,484 |
| 2015-09-03 | $23.05 | $23.33 | $22.88 | $23.10 | $20.79 | 2,937,621 |
| 2015-09-02 | $22.82 | $22.93 | $22.29 | $22.93 | $20.64 | 3,364,104 |
| 2015-09-01 | $23.01 | $23.21 | $22.48 | $22.57 | $20.31 | 5,935,504 |
| 2015-08-31 | $23.07 | $23.49 | $22.90 | $23.43 | $21.09 | 4,967,706 |
Mattel Inc (MAT) News Headlines
.jpg)
From Dolls to Games, Toy Industry Frets About Tariff Impact on Costs, Prices
Hundreds of toy companies, ranging from giants such as Hasbro, Mattel and Lego, down to the smallest tinkerers, gathered at New York’s Toy Fair in re…
wsj.com March 4, 2025.jpg)
Gap CEO unpacks blowout quarter: 'The progress is real'
Gap CEO Richard Dickson described the apparel company's most recent quarter.
cnbc.com March 7, 2025.jpg)
Recent Mattel Inc (MAT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Mattel Inc (MAT) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |