Manulife Financial Corp (MFC) Exchange: NYSE
Data as of April 24, 2024
$23.59 ($0.13) 0.55%
Manulife Financial Corp - Daily Information
Click for more stock information on Manulife Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $23.51 |
| Previous Close | $23.59 |
| High | $23.65 |
| Low | $23.42 |
| Adjusted Open | $23.51 |
| Previous Adjusted Close | $23.59 |
| Adjusted High | $23.65 |
| Adjusted Low | $23.42 |
About Manulife Financial Corp (MFC)
Manulife Financial Corporation is a Canadian-based multinational insurance organization that provides financial protection, investment products, and services to its customers across mainland Canada and the Pacific Rim. Founded in 1887, the company has grown to become one of the largest companies in the world in terms of market capitalization. It currently serves over 28 million customers and boasts a total of 34,000 employees globally. Manulife Financial Corporation currently offers numerous products ranging from life insurance to pensions, as well as various investments products and services. It also offers a wide range of services, such as financial planning, asset management, and risk management. Over the years, Manulife Financial Corporation has been actively involved in charitable initiatives and has made significant progress in diversifying its portfolio and operations in order to firmly establish its financial stability in both current and future markets.
Invest in Manulife Financial Corp (MFC)
Historical Stock Data for Manulife Financial Corp (MFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $23.51 | $23.65 | $23.42 | $23.59 | $23.59 | 1,238,809 |
| 2024-04-22 | $23.18 | $23.55 | $23.13 | $23.46 | $23.46 | 1,725,602 |
| 2024-04-19 | $22.95 | $23.22 | $22.88 | $23.07 | $23.07 | 1,910,743 |
| 2024-04-18 | $22.99 | $23.16 | $22.81 | $22.93 | $22.93 | 2,145,406 |
| 2024-04-17 | $22.85 | $23.04 | $22.61 | $22.82 | $22.82 | 1,970,058 |
| 2024-04-16 | $22.87 | $22.90 | $22.62 | $22.78 | $22.78 | 2,203,671 |
| 2024-04-15 | $23.47 | $23.62 | $22.86 | $22.98 | $22.98 | 2,011,221 |
| 2024-04-12 | $23.46 | $23.54 | $23.04 | $23.19 | $23.19 | 2,670,558 |
| 2024-04-11 | $24.14 | $24.17 | $23.48 | $23.71 | $23.71 | 9,097,046 |
| 2024-04-10 | $24.29 | $24.33 | $23.89 | $24.10 | $24.10 | 2,540,291 |
| 2024-04-09 | $24.69 | $24.82 | $24.36 | $24.66 | $24.66 | 1,377,137 |
| 2024-04-08 | $24.46 | $24.66 | $24.45 | $24.62 | $24.62 | 1,417,904 |
| 2024-04-05 | $24.15 | $24.53 | $24.06 | $24.39 | $24.39 | 1,926,822 |
| 2024-04-04 | $24.82 | $24.92 | $24.24 | $24.30 | $24.30 | 2,162,763 |
| 2024-04-03 | $24.45 | $24.70 | $24.40 | $24.56 | $24.56 | 2,175,804 |
| 2024-04-02 | $24.43 | $24.64 | $24.33 | $24.44 | $24.44 | 1,847,063 |
| 2024-04-01 | $25.08 | $25.10 | $24.45 | $24.60 | $24.60 | 2,218,614 |
| 2024-03-28 | $24.67 | $25.14 | $24.64 | $24.99 | $24.99 | 3,135,607 |
| 2024-03-27 | $24.18 | $24.66 | $24.17 | $24.66 | $24.66 | 2,774,516 |
| 2024-03-26 | $24.34 | $24.42 | $24.15 | $24.16 | $24.16 | 2,596,670 |
| 2024-03-25 | $23.98 | $24.40 | $23.98 | $24.27 | $24.27 | 10,514,975 |
| 2024-03-22 | $24.29 | $24.37 | $23.94 | $24.00 | $24.00 | 2,013,998 |
| 2024-03-21 | $24.39 | $24.54 | $24.28 | $24.30 | $24.30 | 3,382,780 |
| 2024-03-20 | $24.14 | $24.42 | $24.12 | $24.38 | $24.38 | 2,522,803 |
| 2024-03-19 | $24.04 | $24.32 | $23.95 | $24.21 | $24.21 | 2,359,703 |
| 2024-03-18 | $24.17 | $24.27 | $24.06 | $24.07 | $24.07 | 1,880,070 |
| 2024-03-15 | $24.13 | $24.32 | $24.11 | $24.15 | $24.15 | 1,933,617 |
| 2024-03-14 | $24.27 | $24.27 | $23.91 | $24.20 | $24.20 | 2,953,477 |
| 2024-03-13 | $23.89 | $24.29 | $23.82 | $24.29 | $24.29 | 2,543,006 |
| 2024-03-12 | $23.76 | $23.92 | $23.58 | $23.91 | $23.91 | 1,654,594 |
| 2024-03-11 | $23.64 | $23.81 | $23.57 | $23.81 | $23.81 | 1,692,529 |
| 2024-03-08 | $24.02 | $24.04 | $23.66 | $23.74 | $23.74 | 2,335,181 |
| 2024-03-07 | $24.05 | $24.15 | $23.89 | $23.96 | $23.96 | 3,625,346 |
| 2024-03-06 | $24.12 | $24.23 | $23.84 | $23.95 | $23.95 | 5,295,904 |
| 2024-03-05 | $23.97 | $24.19 | $23.88 | $24.05 | $24.05 | 4,549,963 |
| 2024-03-04 | $23.72 | $24.05 | $23.65 | $23.98 | $23.98 | 5,320,334 |
| 2024-03-01 | $23.74 | $24.10 | $23.70 | $23.88 | $23.88 | 2,354,478 |
| 2024-02-29 | $23.92 | $23.95 | $23.63 | $23.74 | $23.74 | 4,495,919 |
| 2024-02-28 | $23.98 | $24.05 | $23.67 | $23.74 | $23.74 | 2,433,209 |
| 2024-02-27 | $23.98 | $24.15 | $23.76 | $24.10 | $24.10 | 3,151,684 |
| 2024-02-26 | $24.19 | $24.48 | $24.18 | $24.22 | $23.93 | 8,595,862 |
| 2024-02-23 | $24.30 | $24.45 | $24.25 | $24.30 | $24.00 | 7,736,381 |
| 2024-02-22 | $24.16 | $24.36 | $24.12 | $24.26 | $23.97 | 2,394,747 |
| 2024-02-21 | $24.34 | $24.34 | $23.84 | $23.99 | $23.70 | 3,333,971 |
| 2024-02-20 | $24.59 | $24.66 | $24.26 | $24.37 | $24.07 | 3,534,918 |
| 2024-02-16 | $24.55 | $24.89 | $24.55 | $24.69 | $24.39 | 4,337,292 |
| 2024-02-15 | $23.59 | $24.81 | $23.59 | $24.79 | $24.49 | 6,655,728 |
| 2024-02-14 | $22.33 | $22.71 | $22.33 | $22.63 | $22.36 | 3,073,094 |
| 2024-02-13 | $22.42 | $22.46 | $21.95 | $22.20 | $21.93 | 3,436,581 |
| 2024-02-12 | $22.58 | $22.82 | $22.52 | $22.62 | $22.35 | 1,791,780 |
| 2024-02-09 | $22.42 | $22.65 | $22.24 | $22.61 | $22.61 | 2,973,698 |
| 2024-02-08 | $22.44 | $22.60 | $22.27 | $22.47 | $22.47 | 4,219,095 |
| 2024-02-07 | $22.30 | $22.62 | $22.19 | $22.58 | $22.58 | 4,675,941 |
| 2024-02-06 | $22.00 | $22.34 | $21.86 | $22.26 | $22.26 | 4,445,179 |
| 2024-02-05 | $21.69 | $21.88 | $21.54 | $21.86 | $21.86 | 6,187,055 |
| 2024-02-02 | $21.88 | $21.94 | $21.61 | $21.87 | $21.87 | 2,494,107 |
| 2024-02-01 | $22.00 | $22.10 | $21.59 | $21.88 | $21.88 | 3,367,869 |
| 2024-01-31 | $22.26 | $22.40 | $22.09 | $22.11 | $22.11 | 2,856,704 |
| 2024-01-30 | $21.81 | $22.27 | $21.81 | $22.22 | $22.22 | 2,738,035 |
| 2024-01-29 | $21.80 | $21.88 | $21.68 | $21.86 | $21.86 | 1,503,312 |
| 2024-01-26 | $21.95 | $22.01 | $21.77 | $21.85 | $21.85 | 2,105,483 |
| 2024-01-25 | $21.74 | $21.94 | $21.70 | $21.92 | $21.92 | 8,381,776 |
| 2024-01-24 | $21.68 | $21.76 | $21.59 | $21.62 | $21.62 | 1,856,762 |
| 2024-01-23 | $21.38 | $21.58 | $21.38 | $21.51 | $21.51 | 2,621,543 |
| 2024-01-22 | $21.25 | $21.41 | $21.24 | $21.41 | $21.41 | 2,086,980 |
| 2024-01-19 | $21.07 | $21.31 | $20.96 | $21.20 | $21.20 | 2,945,995 |
| 2024-01-18 | $21.10 | $21.14 | $20.78 | $21.00 | $21.00 | 4,229,622 |
| 2024-01-17 | $21.00 | $21.05 | $20.82 | $21.01 | $21.01 | 2,843,663 |
| 2024-01-16 | $21.14 | $21.25 | $21.07 | $21.25 | $21.25 | 2,003,152 |
| 2024-01-12 | $21.65 | $21.71 | $21.23 | $21.33 | $21.33 | 2,071,551 |
| 2024-01-11 | $21.58 | $21.60 | $21.18 | $21.48 | $21.48 | 2,655,525 |
| 2024-01-10 | $21.57 | $21.70 | $21.50 | $21.61 | $21.61 | 2,260,984 |
| 2024-01-09 | $21.78 | $21.78 | $21.48 | $21.54 | $21.54 | 2,691,178 |
| 2024-01-08 | $21.72 | $21.91 | $21.70 | $21.90 | $21.90 | 1,707,503 |
| 2024-01-05 | $21.62 | $21.91 | $21.57 | $21.83 | $21.83 | 3,121,891 |
| 2024-01-04 | $21.62 | $21.86 | $21.59 | $21.62 | $21.62 | 4,196,779 |
| 2024-01-03 | $21.66 | $21.74 | $21.55 | $21.61 | $21.61 | 2,659,938 |
| 2024-01-02 | $21.87 | $21.97 | $21.78 | $21.83 | $21.83 | 2,537,500 |
| 2023-12-29 | $22.06 | $22.20 | $22.05 | $22.10 | $22.10 | 1,756,220 |
| 2023-12-28 | $22.10 | $22.33 | $22.07 | $22.09 | $22.09 | 2,041,030 |
| 2023-12-27 | $22.00 | $22.23 | $21.96 | $22.10 | $22.10 | 1,892,349 |
| 2023-12-26 | $21.95 | $22.16 | $21.93 | $22.12 | $22.12 | 851,762 |
| 2023-12-22 | $21.80 | $22.02 | $21.80 | $21.90 | $21.90 | 2,300,352 |
| 2023-12-21 | $21.73 | $21.99 | $21.69 | $21.80 | $21.80 | 4,001,673 |
| 2023-12-20 | $21.65 | $22.01 | $21.61 | $21.61 | $21.61 | 6,174,901 |
| 2023-12-19 | $21.26 | $21.73 | $21.16 | $21.70 | $21.70 | 3,916,030 |
| 2023-12-18 | $21.20 | $21.25 | $20.99 | $21.07 | $21.07 | 2,203,712 |
| 2023-12-15 | $21.38 | $21.43 | $21.04 | $21.12 | $21.12 | 5,227,651 |
| 2023-12-14 | $21.17 | $21.40 | $21.07 | $21.36 | $21.36 | 4,296,458 |
| 2023-12-13 | $20.83 | $21.03 | $20.67 | $21.02 | $21.02 | 3,193,708 |
| 2023-12-12 | $20.75 | $20.94 | $20.70 | $20.91 | $20.91 | 4,825,747 |
| 2023-12-11 | $20.09 | $20.62 | $20.09 | $20.59 | $20.59 | 3,773,885 |
| 2023-12-08 | $19.85 | $20.01 | $19.84 | $19.94 | $19.94 | 2,160,702 |
| 2023-12-07 | $19.80 | $19.89 | $19.74 | $19.85 | $19.85 | 2,617,230 |
| 2023-12-06 | $19.85 | $20.11 | $19.73 | $19.73 | $19.73 | 2,168,030 |
| 2023-12-05 | $19.71 | $19.89 | $19.68 | $19.80 | $19.80 | 2,117,944 |
| 2023-12-04 | $19.63 | $19.93 | $19.53 | $19.84 | $19.84 | 2,871,870 |
| 2023-12-01 | $19.50 | $19.80 | $19.50 | $19.72 | $19.72 | 3,513,300 |
| 2023-11-30 | $19.34 | $19.61 | $19.23 | $19.59 | $19.59 | 5,949,947 |
| 2023-11-29 | $19.34 | $19.41 | $19.27 | $19.30 | $19.30 | 2,184,646 |
| 2023-11-28 | $19.20 | $19.40 | $19.20 | $19.30 | $19.30 | 1,958,086 |
| 2023-11-27 | $19.32 | $19.37 | $19.20 | $19.29 | $19.29 | 10,671,147 |
| 2023-11-24 | $19.17 | $19.43 | $19.13 | $19.39 | $19.39 | 1,223,264 |
| 2023-11-22 | $19.08 | $19.16 | $18.91 | $19.05 | $19.05 | 2,179,266 |
| 2023-11-21 | $18.95 | $19.14 | $18.95 | $19.08 | $19.08 | 12,664,057 |
| 2023-11-20 | $19.10 | $19.32 | $18.97 | $19.29 | $19.02 | 2,191,811 |
| 2023-11-17 | $18.94 | $19.25 | $18.94 | $19.18 | $18.92 | 2,239,814 |
| 2023-11-16 | $18.92 | $19.03 | $18.80 | $18.81 | $18.55 | 2,844,208 |
| 2023-11-15 | $19.08 | $19.15 | $18.94 | $18.99 | $18.73 | 2,663,220 |
| 2023-11-14 | $18.90 | $19.11 | $18.79 | $18.95 | $18.69 | 4,133,896 |
| 2023-11-13 | $18.62 | $18.80 | $18.56 | $18.63 | $18.37 | 2,285,971 |
| 2023-11-10 | $18.67 | $18.73 | $18.47 | $18.70 | $18.44 | 2,123,872 |
| 2023-11-09 | $18.51 | $18.82 | $18.42 | $18.59 | $18.33 | 3,975,777 |
| 2023-11-08 | $18.31 | $18.37 | $18.05 | $18.05 | $17.80 | 2,619,975 |
| 2023-11-07 | $18.36 | $18.41 | $18.17 | $18.29 | $18.04 | 2,356,270 |
| 2023-11-06 | $18.70 | $18.79 | $18.38 | $18.53 | $18.28 | 2,077,294 |
| 2023-11-03 | $18.53 | $18.79 | $18.46 | $18.65 | $18.65 | 1,836,560 |
| 2023-11-02 | $18.12 | $18.36 | $18.00 | $18.33 | $18.33 | 2,950,096 |
| 2023-11-01 | $17.60 | $17.73 | $17.36 | $17.69 | $17.69 | 4,028,993 |
| 2023-10-31 | $17.51 | $17.57 | $17.31 | $17.42 | $17.42 | 3,598,638 |
| 2023-10-30 | $17.32 | $17.60 | $17.30 | $17.48 | $17.48 | 3,719,751 |
| 2023-10-27 | $17.45 | $17.52 | $17.07 | $17.14 | $17.14 | 3,854,722 |
| 2023-10-26 | $17.33 | $17.54 | $17.23 | $17.42 | $17.42 | 4,682,843 |
| 2023-10-25 | $17.34 | $17.62 | $17.29 | $17.30 | $17.30 | 5,033,937 |
| 2023-10-24 | $17.52 | $17.54 | $17.34 | $17.41 | $17.41 | 3,326,733 |
| 2023-10-23 | $17.31 | $17.65 | $17.29 | $17.51 | $17.51 | 2,038,407 |
| 2023-10-20 | $17.77 | $17.81 | $17.39 | $17.42 | $17.42 | 2,176,492 |
| 2023-10-19 | $18.05 | $18.09 | $17.78 | $17.81 | $17.81 | 2,700,023 |
| 2023-10-18 | $18.45 | $18.51 | $18.12 | $18.13 | $18.13 | 2,641,615 |
| 2023-10-17 | $18.37 | $18.74 | $18.35 | $18.56 | $18.56 | 1,560,908 |
| 2023-10-16 | $18.50 | $18.63 | $18.43 | $18.53 | $18.53 | 1,897,339 |
| 2023-10-13 | $18.60 | $18.70 | $18.29 | $18.34 | $18.34 | 2,204,623 |
| 2023-10-12 | $18.81 | $18.82 | $18.26 | $18.46 | $18.46 | 2,787,380 |
| 2023-10-11 | $18.58 | $18.80 | $18.58 | $18.79 | $18.79 | 2,598,243 |
| 2023-10-10 | $18.44 | $18.62 | $18.40 | $18.50 | $18.50 | 2,339,832 |
| 2023-10-09 | $18.08 | $18.33 | $18.04 | $18.26 | $18.26 | 1,074,014 |
| 2023-10-06 | $17.93 | $18.25 | $17.77 | $18.22 | $18.22 | 2,152,079 |
| 2023-10-05 | $17.63 | $17.96 | $17.63 | $17.96 | $17.96 | 1,776,865 |
| 2023-10-04 | $17.61 | $17.74 | $17.45 | $17.69 | $17.69 | 1,831,695 |
| 2023-10-03 | $17.79 | $17.83 | $17.50 | $17.64 | $17.64 | 2,760,107 |
| 2023-10-02 | $18.18 | $18.18 | $17.79 | $17.89 | $17.89 | 2,405,650 |
| 2023-09-29 | $18.60 | $18.66 | $18.26 | $18.28 | $18.28 | 2,099,871 |
| 2023-09-28 | $18.21 | $18.49 | $18.17 | $18.47 | $18.47 | 2,775,920 |
| 2023-09-27 | $18.57 | $18.60 | $18.14 | $18.23 | $18.23 | 3,318,779 |
| 2023-09-26 | $18.64 | $18.80 | $18.50 | $18.51 | $18.51 | 3,101,657 |
| 2023-09-25 | $18.84 | $18.92 | $18.73 | $18.82 | $18.82 | 3,391,469 |
| 2023-09-22 | $19.00 | $19.08 | $18.89 | $18.94 | $18.94 | 3,384,335 |
| 2023-09-21 | $19.25 | $19.29 | $18.94 | $18.95 | $18.95 | 3,587,032 |
| 2023-09-20 | $19.65 | $19.68 | $19.41 | $19.42 | $19.42 | 3,249,769 |
| 2023-09-19 | $19.48 | $19.61 | $19.46 | $19.60 | $19.60 | 4,201,825 |
| 2023-09-18 | $19.37 | $19.43 | $19.28 | $19.35 | $19.35 | 1,808,627 |
| 2023-09-15 | $19.20 | $19.42 | $19.15 | $19.38 | $19.38 | 4,328,737 |
| 2023-09-14 | $19.00 | $19.30 | $18.98 | $19.23 | $19.23 | 2,884,198 |
| 2023-09-13 | $18.96 | $19.00 | $18.78 | $18.85 | $18.85 | 2,276,499 |
| 2023-09-12 | $18.81 | $18.99 | $18.77 | $18.89 | $18.89 | 3,670,947 |
| 2023-09-11 | $18.58 | $18.97 | $18.58 | $18.80 | $18.80 | 3,543,641 |
| 2023-09-08 | $18.51 | $18.60 | $18.40 | $18.43 | $18.43 | 4,128,388 |
| 2023-09-07 | $18.44 | $18.57 | $18.40 | $18.48 | $18.48 | 2,902,247 |
| 2023-09-06 | $18.49 | $18.64 | $18.34 | $18.50 | $18.50 | 2,766,810 |
| 2023-09-05 | $18.62 | $18.71 | $18.51 | $18.54 | $18.54 | 7,510,696 |
| 2023-09-01 | $18.63 | $18.72 | $18.55 | $18.63 | $18.63 | 5,229,113 |
| 2023-08-31 | $18.50 | $18.67 | $18.42 | $18.48 | $18.48 | 3,396,223 |
| 2023-08-30 | $18.42 | $18.54 | $18.36 | $18.44 | $18.44 | 2,470,101 |
| 2023-08-29 | $18.03 | $18.38 | $17.99 | $18.38 | $18.38 | 2,948,988 |
| 2023-08-28 | $17.94 | $18.14 | $17.93 | $17.97 | $17.97 | 2,742,560 |
| 2023-08-25 | $17.94 | $18.05 | $17.70 | $17.88 | $17.88 | 2,807,199 |
| 2023-08-24 | $17.86 | $17.96 | $17.78 | $17.93 | $17.93 | 2,826,213 |
| 2023-08-23 | $17.60 | $17.88 | $17.54 | $17.83 | $17.83 | 3,298,079 |
| 2023-08-22 | $17.65 | $17.76 | $17.49 | $17.57 | $17.57 | 3,962,736 |
| 2023-08-21 | $18.10 | $18.17 | $17.84 | $17.90 | $17.63 | 6,283,701 |
| 2023-08-18 | $18.50 | $18.50 | $18.04 | $18.04 | $17.77 | 3,947,729 |
| 2023-08-17 | $18.79 | $18.84 | $18.52 | $18.58 | $18.30 | 2,606,488 |
| 2023-08-16 | $18.65 | $18.86 | $18.61 | $18.68 | $18.40 | 2,519,362 |
| 2023-08-15 | $19.16 | $19.19 | $18.76 | $18.78 | $18.50 | 3,345,953 |
| 2023-08-14 | $19.33 | $19.38 | $19.08 | $19.28 | $18.99 | 2,551,165 |
| 2023-08-11 | $19.48 | $19.65 | $19.44 | $19.46 | $19.46 | 4,590,887 |
| 2023-08-10 | $19.69 | $19.74 | $19.39 | $19.52 | $19.52 | 3,370,400 |
| 2023-08-09 | $19.45 | $19.50 | $19.21 | $19.26 | $19.26 | 3,042,430 |
| 2023-08-08 | $19.32 | $19.45 | $19.18 | $19.45 | $19.45 | 4,995,684 |
| 2023-08-07 | $19.47 | $19.70 | $19.47 | $19.60 | $19.60 | 997,617 |
| 2023-08-04 | $19.28 | $19.66 | $19.20 | $19.40 | $19.40 | 5,432,307 |
| 2023-08-03 | $19.13 | $19.26 | $19.03 | $19.22 | $19.22 | 5,500,497 |
| 2023-08-02 | $19.55 | $19.59 | $19.25 | $19.28 | $19.28 | 5,500,497 |
| 2023-08-01 | $19.86 | $19.95 | $19.68 | $19.78 | $19.78 | 4,103,061 |
| 2023-07-31 | $19.93 | $20.13 | $19.92 | $20.00 | $20.00 | 3,768,698 |
| 2023-07-28 | $19.99 | $20.07 | $19.82 | $19.88 | $19.88 | 3,043,271 |
| 2023-07-27 | $19.88 | $20.07 | $19.83 | $19.87 | $19.87 | 3,799,817 |
| 2023-07-26 | $19.68 | $19.93 | $19.68 | $19.88 | $19.88 | 3,056,051 |
| 2023-07-25 | $19.75 | $19.88 | $19.61 | $19.83 | $19.83 | 2,321,583 |
| 2023-07-24 | $19.50 | $19.76 | $19.50 | $19.68 | $19.68 | 2,718,823 |
| 2023-07-21 | $19.46 | $19.56 | $19.37 | $19.53 | $19.53 | 2,642,771 |
| 2023-07-20 | $19.36 | $19.47 | $19.29 | $19.45 | $19.45 | 2,762,035 |
| 2023-07-19 | $19.28 | $19.33 | $19.17 | $19.31 | $19.31 | 2,024,843 |
| 2023-07-18 | $19.17 | $19.40 | $19.17 | $19.28 | $19.28 | 2,606,738 |
| 2023-07-17 | $18.85 | $19.25 | $18.82 | $19.23 | $19.23 | 3,785,489 |
| 2023-07-14 | $19.00 | $19.06 | $18.85 | $18.86 | $18.86 | 2,045,037 |
| 2023-07-13 | $18.74 | $19.02 | $18.74 | $18.99 | $18.99 | 2,573,191 |
| 2023-07-12 | $18.75 | $18.80 | $18.62 | $18.66 | $18.66 | 3,167,254 |
| 2023-07-11 | $18.39 | $18.59 | $18.39 | $18.56 | $18.56 | 3,242,860 |
| 2023-07-10 | $18.50 | $18.53 | $18.32 | $18.36 | $18.36 | 2,956,606 |
| 2023-07-07 | $18.37 | $18.65 | $18.37 | $18.53 | $18.53 | 5,064,382 |
| 2023-07-06 | $18.51 | $18.58 | $18.34 | $18.39 | $18.39 | 3,450,143 |
| 2023-07-05 | $18.85 | $18.91 | $18.66 | $18.70 | $18.70 | 5,565,880 |
| 2023-07-03 | $18.91 | $19.05 | $18.88 | $18.93 | $18.93 | 802,182 |
| 2023-06-30 | $18.80 | $19.02 | $18.75 | $18.91 | $18.91 | 2,768,731 |
| 2023-06-29 | $18.64 | $18.72 | $18.59 | $18.67 | $18.67 | 2,353,741 |
| 2023-06-28 | $18.47 | $18.67 | $18.32 | $18.64 | $18.64 | 3,312,300 |
| 2023-06-27 | $18.41 | $18.65 | $18.37 | $18.60 | $18.60 | 3,084,653 |
| 2023-06-26 | $18.16 | $18.44 | $18.15 | $18.31 | $18.31 | 3,154,360 |
| 2023-06-23 | $18.30 | $18.35 | $18.19 | $18.19 | $18.19 | 2,750,662 |
| 2023-06-22 | $18.62 | $18.68 | $18.45 | $18.48 | $18.48 | 3,504,619 |
| 2023-06-21 | $18.72 | $18.79 | $18.64 | $18.70 | $18.70 | 3,979,021 |
| 2023-06-20 | $18.85 | $18.92 | $18.58 | $18.72 | $18.72 | 3,617,896 |
| 2023-06-16 | $19.25 | $19.32 | $18.96 | $18.99 | $18.99 | 4,603,652 |
| 2023-06-15 | $19.16 | $19.41 | $19.16 | $19.30 | $19.30 | 2,670,167 |
| 2023-06-14 | $19.49 | $19.58 | $19.18 | $19.24 | $19.24 | 3,109,383 |
| 2023-06-13 | $19.38 | $19.64 | $19.35 | $19.37 | $19.37 | 3,340,660 |
| 2023-06-12 | $19.25 | $19.33 | $19.18 | $19.28 | $19.28 | 2,570,322 |
| 2023-06-09 | $19.25 | $19.34 | $19.16 | $19.25 | $19.25 | 1,401,066 |
| 2023-06-08 | $19.37 | $19.40 | $19.21 | $19.25 | $19.25 | 1,971,729 |
| 2023-06-07 | $19.30 | $19.41 | $19.22 | $19.38 | $19.38 | 1,862,775 |
| 2023-06-06 | $19.13 | $19.29 | $19.09 | $19.27 | $19.27 | 2,464,033 |
| 2023-06-05 | $19.30 | $19.31 | $19.10 | $19.11 | $19.11 | 4,309,531 |
| 2023-06-02 | $19.00 | $19.30 | $18.98 | $19.29 | $19.29 | 3,337,408 |
| 2023-06-01 | $18.57 | $18.89 | $18.49 | $18.77 | $18.77 | 2,441,305 |
| 2023-05-31 | $18.63 | $18.65 | $18.35 | $18.52 | $18.52 | 2,916,239 |
| 2023-05-30 | $18.81 | $18.88 | $18.73 | $18.79 | $18.79 | 2,135,444 |
| 2023-05-26 | $18.55 | $18.88 | $18.50 | $18.74 | $18.74 | 2,427,901 |
| 2023-05-25 | $18.31 | $18.57 | $18.24 | $18.50 | $18.50 | 3,988,825 |
| 2023-05-24 | $18.80 | $18.84 | $18.34 | $18.40 | $18.40 | 4,053,516 |
| 2023-05-23 | $19.04 | $19.27 | $18.92 | $18.92 | $18.92 | 3,555,095 |
| 2023-05-22 | $19.34 | $19.42 | $19.18 | $19.34 | $19.34 | 3,281,176 |
| 2023-05-19 | $19.29 | $19.47 | $19.23 | $19.34 | $19.34 | 5,212,788 |
| 2023-05-18 | $19.37 | $19.37 | $19.13 | $19.30 | $19.30 | 3,929,823 |
| 2023-05-17 | $19.22 | $19.42 | $19.11 | $19.37 | $19.37 | 2,561,537 |
| 2023-05-16 | $19.18 | $19.37 | $19.05 | $19.12 | $19.12 | 2,650,517 |
| 2023-05-15 | $18.95 | $19.32 | $18.92 | $19.32 | $19.32 | 5,460,468 |
| 2023-05-12 | $19.45 | $19.55 | $18.84 | $18.88 | $18.88 | 6,609,120 |
| 2023-05-11 | $19.43 | $19.55 | $19.09 | $19.42 | $19.42 | 2,860,523 |
| 2023-05-10 | $20.00 | $20.00 | $19.42 | $19.62 | $19.62 | 4,012,070 |
| 2023-05-09 | $19.84 | $19.96 | $19.72 | $19.90 | $19.90 | 1,734,167 |
| 2023-05-08 | $19.88 | $20.02 | $19.87 | $19.98 | $19.98 | 1,916,272 |
| 2023-05-05 | $19.52 | $19.86 | $19.50 | $19.79 | $19.79 | 2,174,927 |
| 2023-05-04 | $19.40 | $19.42 | $19.02 | $19.28 | $19.28 | 4,798,149 |
| 2023-05-03 | $19.67 | $19.77 | $19.49 | $19.55 | $19.55 | 4,344,551 |
| 2023-05-02 | $19.65 | $19.65 | $19.37 | $19.61 | $19.61 | 4,251,238 |
| 2023-05-01 | $19.75 | $19.90 | $19.73 | $19.82 | $19.82 | 2,816,273 |
| 2023-04-28 | $19.32 | $19.79 | $19.28 | $19.75 | $19.75 | 2,720,047 |
| 2023-04-27 | $19.10 | $19.48 | $19.10 | $19.44 | $19.44 | 3,054,652 |
| 2023-04-26 | $18.92 | $19.24 | $18.91 | $18.97 | $18.97 | 2,793,643 |
| 2023-04-25 | $19.20 | $19.29 | $18.92 | $18.95 | $18.95 | 2,424,861 |
| 2023-04-24 | $19.33 | $19.48 | $19.29 | $19.38 | $19.38 | 2,158,389 |
| 2023-04-21 | $19.34 | $19.40 | $19.14 | $19.35 | $19.35 | 2,469,069 |
| 2023-04-20 | $19.33 | $19.56 | $19.32 | $19.43 | $19.43 | 2,201,997 |
| 2023-04-19 | $19.41 | $19.57 | $19.40 | $19.48 | $19.48 | 1,805,138 |
| 2023-04-18 | $19.35 | $19.58 | $19.28 | $19.56 | $19.56 | 2,610,150 |
| 2023-04-17 | $19.12 | $19.30 | $19.04 | $19.29 | $19.29 | 2,149,299 |
| 2023-04-14 | $19.20 | $19.36 | $19.08 | $19.17 | $19.17 | 1,982,452 |
| 2023-04-13 | $19.00 | $19.16 | $18.91 | $19.13 | $19.13 | 2,301,048 |
| 2023-04-12 | $18.97 | $19.07 | $18.84 | $18.93 | $18.93 | 2,219,254 |
| 2023-04-11 | $18.73 | $18.95 | $18.73 | $18.87 | $18.87 | 2,203,921 |
| 2023-04-10 | $18.48 | $18.72 | $18.48 | $18.70 | $18.70 | 1,758,125 |
| 2023-04-06 | $18.57 | $18.61 | $18.49 | $18.59 | $18.59 | 1,788,572 |
| 2023-04-05 | $18.34 | $18.58 | $18.31 | $18.56 | $18.56 | 2,534,107 |
| 2023-04-04 | $18.66 | $18.77 | $18.31 | $18.44 | $18.44 | 2,350,135 |
| 2023-04-03 | $18.43 | $18.61 | $18.39 | $18.58 | $18.58 | 2,452,255 |
| 2023-03-31 | $18.18 | $18.37 | $18.14 | $18.36 | $18.36 | 2,170,572 |
| 2023-03-30 | $18.17 | $18.23 | $18.11 | $18.17 | $18.17 | 3,086,646 |
| 2023-03-29 | $17.94 | $18.04 | $17.90 | $17.97 | $17.97 | 3,291,095 |
| 2023-03-28 | $17.83 | $17.86 | $17.66 | $17.82 | $17.82 | 2,793,838 |
| 2023-03-27 | $18.00 | $18.02 | $17.74 | $17.82 | $17.82 | 3,532,772 |
| 2023-03-24 | $17.48 | $17.76 | $17.41 | $17.72 | $17.72 | 3,948,701 |
| 2023-03-23 | $17.87 | $18.11 | $17.65 | $17.75 | $17.75 | 3,625,405 |
| 2023-03-22 | $18.06 | $18.15 | $17.81 | $17.81 | $17.81 | 3,275,817 |
| 2023-03-21 | $18.25 | $18.33 | $17.97 | $18.00 | $18.00 | 3,985,279 |
| 2023-03-20 | $17.63 | $17.93 | $17.58 | $17.87 | $17.87 | 5,144,560 |
| 2023-03-17 | $17.72 | $17.88 | $17.39 | $17.53 | $17.53 | 5,626,024 |
| 2023-03-16 | $17.96 | $18.20 | $17.66 | $18.01 | $18.01 | 8,920,206 |
| 2023-03-15 | $18.16 | $18.21 | $17.75 | $18.08 | $18.08 | 7,036,168 |
| 2023-03-14 | $18.85 | $18.99 | $18.66 | $18.80 | $18.80 | 3,785,672 |
| 2023-03-13 | $18.33 | $18.65 | $18.20 | $18.45 | $18.45 | 6,580,092 |
| 2023-03-10 | $18.99 | $19.11 | $18.65 | $18.75 | $18.75 | 5,056,715 |
| 2023-03-09 | $19.55 | $19.58 | $19.04 | $19.12 | $19.12 | 3,687,176 |
| 2023-03-08 | $19.69 | $19.84 | $19.53 | $19.64 | $19.64 | 2,098,648 |
| 2023-03-07 | $20.01 | $20.08 | $19.57 | $19.70 | $19.70 | 3,284,294 |
| 2023-03-06 | $20.14 | $20.20 | $20.02 | $20.05 | $20.05 | 2,486,413 |
| 2023-03-03 | $19.95 | $20.25 | $19.92 | $20.17 | $20.17 | 4,235,352 |
| 2023-03-02 | $20.02 | $20.11 | $19.80 | $19.97 | $19.97 | 3,859,558 |
| 2023-03-01 | $19.81 | $20.19 | $19.78 | $20.00 | $20.00 | 4,434,945 |
| 2023-02-28 | $19.55 | $19.85 | $19.52 | $19.76 | $19.76 | 5,271,790 |
| 2023-02-27 | $19.46 | $19.74 | $19.43 | $19.58 | $19.58 | 4,656,328 |
| 2023-02-24 | $19.48 | $19.67 | $19.39 | $19.65 | $19.38 | 2,392,479 |
| 2023-02-23 | $19.91 | $19.98 | $19.59 | $19.73 | $19.46 | 2,625,458 |
| 2023-02-22 | $19.67 | $19.93 | $19.66 | $19.87 | $19.60 | 4,733,916 |
| 2023-02-21 | $19.96 | $20.02 | $19.63 | $19.73 | $19.46 | 2,904,535 |
| 2023-02-17 | $19.95 | $20.22 | $19.80 | $20.10 | $20.10 | 3,093,844 |
| 2023-02-16 | $19.50 | $20.40 | $19.35 | $20.16 | $20.16 | 3,719,129 |
| 2023-02-15 | $19.36 | $19.51 | $19.28 | $19.50 | $19.50 | 1,944,556 |
| 2023-02-14 | $19.55 | $19.70 | $19.44 | $19.54 | $19.54 | 2,584,483 |
| 2023-02-13 | $19.53 | $19.71 | $19.52 | $19.66 | $19.66 | 2,760,379 |
| 2023-02-10 | $19.40 | $19.59 | $19.35 | $19.55 | $19.55 | 2,916,644 |
| 2023-02-09 | $19.58 | $19.78 | $19.39 | $19.43 | $19.43 | 2,955,409 |
| 2023-02-08 | $19.31 | $19.51 | $19.26 | $19.40 | $19.40 | 2,893,708 |
| 2023-02-07 | $19.10 | $19.52 | $19.10 | $19.39 | $19.39 | 3,582,087 |
| 2023-02-06 | $19.36 | $19.47 | $19.16 | $19.22 | $19.22 | 3,450,913 |
| 2023-02-03 | $19.49 | $19.70 | $19.44 | $19.57 | $19.57 | 3,493,572 |
| 2023-02-02 | $20.10 | $20.15 | $19.55 | $19.70 | $19.70 | 3,962,931 |
| 2023-02-01 | $19.70 | $20.06 | $19.58 | $20.04 | $20.04 | 5,295,475 |
| 2023-01-31 | $19.47 | $19.80 | $19.34 | $19.80 | $19.80 | 3,793,588 |
| 2023-01-30 | $19.39 | $19.60 | $19.39 | $19.51 | $19.51 | 3,732,979 |
| 2023-01-27 | $19.81 | $19.89 | $19.63 | $19.65 | $19.65 | 3,971,927 |
| 2023-01-26 | $19.54 | $19.93 | $19.51 | $19.93 | $19.93 | 4,392,198 |
| 2023-01-25 | $19.16 | $19.47 | $19.10 | $19.45 | $19.45 | 3,890,942 |
| 2023-01-24 | $19.10 | $19.30 | $18.99 | $19.24 | $19.24 | 2,059,619 |
| 2023-01-23 | $19.05 | $19.15 | $18.97 | $19.12 | $19.12 | 2,229,249 |
| 2023-01-20 | $18.71 | $19.07 | $18.62 | $19.06 | $19.06 | 2,521,699 |
| 2023-01-19 | $18.62 | $18.74 | $18.56 | $18.66 | $18.66 | 2,318,018 |
| 2023-01-18 | $19.02 | $19.13 | $18.68 | $18.69 | $18.69 | 2,295,041 |
| 2023-01-17 | $18.94 | $19.06 | $18.89 | $19.02 | $19.02 | 2,073,316 |
| 2023-01-13 | $18.76 | $18.96 | $18.72 | $18.95 | $18.95 | 1,740,625 |
| 2023-01-12 | $18.85 | $19.04 | $18.75 | $18.94 | $18.94 | 2,422,192 |
| 2023-01-11 | $18.42 | $18.80 | $18.42 | $18.74 | $18.74 | 4,330,635 |
| 2023-01-10 | $18.39 | $18.52 | $18.34 | $18.43 | $18.43 | 2,052,237 |
| 2023-01-09 | $18.39 | $18.55 | $18.38 | $18.38 | $18.38 | 3,083,403 |
| 2023-01-06 | $18.15 | $18.40 | $18.05 | $18.34 | $18.34 | 2,150,301 |
| 2023-01-05 | $18.19 | $18.19 | $17.85 | $17.98 | $17.98 | 1,893,090 |
| 2023-01-04 | $18.08 | $18.32 | $17.96 | $18.27 | $18.27 | 2,726,536 |
| 2023-01-03 | $17.80 | $18.01 | $17.77 | $17.82 | $17.82 | 2,900,932 |
| 2022-12-30 | $17.83 | $17.97 | $17.75 | $17.84 | $17.84 | 2,084,394 |
| 2022-12-29 | $17.74 | $17.99 | $17.68 | $17.96 | $17.96 | 2,233,418 |
| 2022-12-28 | $17.95 | $18.01 | $17.60 | $17.60 | $17.60 | 3,127,387 |
| 2022-12-27 | $17.84 | $18.00 | $17.84 | $17.95 | $17.95 | 1,951,925 |
| 2022-12-23 | $17.70 | $17.94 | $17.64 | $17.89 | $17.89 | 2,408,085 |
| 2022-12-22 | $17.81 | $17.81 | $17.50 | $17.72 | $17.72 | 3,579,574 |
| 2022-12-21 | $17.72 | $18.05 | $17.71 | $17.96 | $17.96 | 3,474,979 |
| 2022-12-20 | $17.58 | $17.81 | $17.52 | $17.59 | $17.59 | 5,456,692 |
| 2022-12-19 | $17.59 | $17.76 | $17.39 | $17.51 | $17.51 | 5,591,741 |
| 2022-12-16 | $17.36 | $17.57 | $17.30 | $17.49 | $17.49 | 4,669,165 |
| 2022-12-15 | $17.61 | $17.61 | $17.35 | $17.51 | $17.51 | 4,350,703 |
| 2022-12-14 | $18.02 | $18.09 | $17.75 | $17.84 | $17.84 | 3,149,208 |
| 2022-12-13 | $18.10 | $18.25 | $17.95 | $18.01 | $18.01 | 3,232,336 |
| 2022-12-12 | $17.67 | $17.88 | $17.49 | $17.85 | $17.85 | 3,023,638 |
| 2022-12-09 | $17.65 | $17.88 | $17.64 | $17.73 | $17.73 | 1,869,149 |
| 2022-12-08 | $17.91 | $17.94 | $17.63 | $17.72 | $17.72 | 2,531,337 |
| 2022-12-07 | $17.62 | $17.97 | $17.59 | $17.70 | $17.70 | 2,791,926 |
| 2022-12-06 | $17.79 | $17.94 | $17.59 | $17.69 | $17.69 | 3,284,505 |
| 2022-12-05 | $18.08 | $18.19 | $17.77 | $17.81 | $17.81 | 2,905,881 |
| 2022-12-02 | $17.93 | $18.24 | $17.92 | $18.13 | $18.13 | 2,211,837 |
| 2022-12-01 | $18.11 | $18.16 | $17.91 | $18.12 | $18.12 | 1,972,550 |
| 2022-11-30 | $17.75 | $18.07 | $17.53 | $18.03 | $18.03 | 3,842,446 |
| 2022-11-29 | $17.53 | $17.71 | $17.46 | $17.61 | $17.61 | 2,378,094 |
| 2022-11-28 | $17.75 | $17.86 | $17.47 | $17.48 | $17.48 | 2,671,368 |
| 2022-11-25 | $17.94 | $18.04 | $17.80 | $17.95 | $17.95 | 1,157,060 |
| 2022-11-23 | $17.66 | $17.86 | $17.64 | $17.81 | $17.81 | 1,884,108 |
| 2022-11-22 | $17.40 | $17.71 | $17.36 | $17.68 | $17.68 | 2,446,983 |
| 2022-11-21 | $17.28 | $17.37 | $17.07 | $17.29 | $17.29 | 6,185,304 |
| 2022-11-18 | $17.59 | $17.70 | $17.55 | $17.61 | $17.61 | 11,051,389 |
| 2022-11-17 | $17.29 | $17.57 | $17.27 | $17.56 | $17.56 | 2,588,148 |
| 2022-11-16 | $17.58 | $17.61 | $17.41 | $17.48 | $17.48 | 2,661,053 |
| 2022-11-15 | $17.79 | $17.88 | $17.54 | $17.66 | $17.66 | 3,388,570 |
| 2022-11-14 | $17.62 | $17.79 | $17.54 | $17.56 | $17.56 | 3,062,391 |
| 2022-11-11 | $17.38 | $17.89 | $17.38 | $17.73 | $17.73 | 3,368,936 |
| 2022-11-10 | $17.07 | $17.29 | $16.84 | $17.28 | $17.28 | 3,902,113 |
| 2022-11-09 | $16.55 | $16.71 | $16.40 | $16.45 | $16.45 | 2,612,761 |
| 2022-11-08 | $16.59 | $16.87 | $16.56 | $16.75 | $16.75 | 3,641,544 |
| 2022-11-07 | $16.85 | $16.85 | $16.44 | $16.63 | $16.63 | 3,124,557 |
| 2022-11-04 | $16.57 | $16.78 | $16.46 | $16.77 | $16.77 | 4,343,085 |
| 2022-11-03 | $16.17 | $16.19 | $15.95 | $16.06 | $16.06 | 4,317,254 |
| 2022-11-02 | $16.61 | $16.82 | $16.38 | $16.40 | $16.40 | 4,103,414 |
| 2022-11-01 | $16.78 | $16.86 | $16.55 | $16.64 | $16.64 | 3,485,856 |
| 2022-10-31 | $16.52 | $16.64 | $16.44 | $16.55 | $16.55 | 2,632,170 |
| 2022-10-28 | $16.38 | $16.70 | $16.37 | $16.65 | $16.65 | 3,062,172 |
| 2022-10-27 | $16.41 | $16.74 | $16.36 | $16.42 | $16.42 | 3,975,720 |
| 2022-10-26 | $16.33 | $16.54 | $16.27 | $16.33 | $16.33 | 4,331,285 |
| 2022-10-25 | $16.06 | $16.38 | $16.02 | $16.38 | $16.38 | 3,426,452 |
| 2022-10-24 | $16.14 | $16.20 | $15.98 | $16.10 | $16.10 | 3,196,998 |
| 2022-10-21 | $15.74 | $16.18 | $15.67 | $16.18 | $16.18 | 3,732,601 |
| 2022-10-20 | $16.02 | $16.20 | $15.67 | $15.74 | $15.74 | 3,327,594 |
| 2022-10-19 | $15.96 | $16.11 | $15.76 | $15.94 | $15.94 | 3,472,321 |
| 2022-10-18 | $16.35 | $16.35 | $15.95 | $16.08 | $16.08 | 4,144,517 |
| 2022-10-17 | $16.04 | $16.19 | $15.98 | $16.03 | $16.03 | 4,062,143 |
| 2022-10-14 | $16.02 | $16.08 | $15.63 | $15.64 | $15.64 | 4,517,689 |
| 2022-10-13 | $15.14 | $16.00 | $14.92 | $15.90 | $15.90 | 7,164,542 |
| 2022-10-12 | $15.39 | $15.49 | $15.28 | $15.36 | $15.36 | 5,019,139 |
| 2022-10-11 | $15.68 | $15.75 | $15.31 | $15.41 | $15.41 | 6,730,288 |
| 2022-10-10 | $16.01 | $16.12 | $15.76 | $15.78 | $15.78 | 2,071,258 |
| 2022-10-07 | $16.14 | $16.15 | $15.80 | $15.92 | $15.92 | 3,805,944 |
| 2022-10-06 | $16.26 | $16.40 | $16.11 | $16.22 | $16.22 | 5,120,229 |
| 2022-10-05 | $16.56 | $16.61 | $16.39 | $16.46 | $16.46 | 3,870,070 |
| 2022-10-04 | $16.50 | $16.90 | $16.39 | $16.88 | $16.88 | 5,277,411 |
| 2022-10-03 | $15.96 | $16.30 | $15.76 | $16.13 | $16.13 | 4,718,630 |
| 2022-09-30 | $15.77 | $16.03 | $15.67 | $15.67 | $15.67 | 4,609,361 |
| 2022-09-29 | $15.82 | $15.84 | $15.50 | $15.73 | $15.73 | 5,414,918 |
| 2022-09-28 | $15.58 | $16.10 | $15.48 | $16.05 | $16.05 | 3,095,939 |
| 2022-09-27 | $15.84 | $15.91 | $15.51 | $15.64 | $15.64 | 3,580,557 |
| 2022-09-26 | $15.71 | $15.93 | $15.58 | $15.71 | $15.71 | 3,606,223 |
| 2022-09-23 | $16.16 | $16.16 | $15.72 | $15.82 | $15.82 | 4,074,000 |
| 2022-09-22 | $16.77 | $16.82 | $16.37 | $16.39 | $16.39 | 3,560,957 |
| 2022-09-21 | $17.08 | $17.10 | $16.74 | $16.74 | $16.74 | 3,114,890 |
| 2022-09-20 | $17.25 | $17.27 | $16.79 | $16.96 | $16.96 | 3,185,161 |
| 2022-09-19 | $16.92 | $17.45 | $16.84 | $17.44 | $17.44 | 3,316,905 |
| 2022-09-16 | $17.05 | $17.16 | $16.93 | $17.16 | $17.16 | 2,114,661 |
| 2022-09-15 | $17.32 | $17.61 | $17.22 | $17.28 | $17.28 | 2,598,441 |
| 2022-09-14 | $17.55 | $17.61 | $17.25 | $17.37 | $17.37 | 1,932,423 |
| 2022-09-13 | $17.70 | $17.82 | $17.44 | $17.47 | $17.47 | 2,395,313 |
| 2022-09-12 | $17.96 | $18.18 | $17.96 | $18.03 | $18.03 | 2,370,779 |
| 2022-09-09 | $17.55 | $17.87 | $17.55 | $17.78 | $17.78 | 3,674,708 |
| 2022-09-08 | $17.08 | $17.40 | $17.02 | $17.37 | $17.37 | 1,883,178 |
| 2022-09-07 | $16.87 | $17.18 | $16.76 | $17.17 | $17.17 | 2,041,828 |
| 2022-09-06 | $17.25 | $17.32 | $16.84 | $16.96 | $16.96 | 2,749,744 |
| 2022-09-02 | $17.23 | $17.54 | $17.12 | $17.18 | $17.18 | 2,573,414 |
| 2022-09-01 | $17.20 | $17.20 | $16.82 | $17.00 | $17.00 | 2,737,996 |
| 2022-08-31 | $17.38 | $17.49 | $17.26 | $17.29 | $17.29 | 2,301,156 |
| 2022-08-30 | $17.74 | $17.80 | $17.41 | $17.44 | $17.44 | 1,823,222 |
| 2022-08-29 | $17.70 | $17.84 | $17.66 | $17.78 | $17.78 | 2,217,516 |
| 2022-08-26 | $18.33 | $18.36 | $17.83 | $17.83 | $17.83 | 2,775,092 |
| 2022-08-25 | $17.90 | $18.28 | $17.90 | $18.22 | $18.22 | 2,755,590 |
| 2022-08-24 | $17.84 | $17.99 | $17.77 | $17.89 | $17.89 | 1,956,758 |
| 2022-08-23 | $17.83 | $18.03 | $17.73 | $17.96 | $17.96 | 2,428,027 |
| 2022-08-22 | $18.07 | $18.16 | $17.70 | $17.74 | $17.74 | 3,520,613 |
| 2022-08-19 | $18.68 | $18.70 | $18.52 | $18.58 | $18.32 | 6,569,636 |
| 2022-08-18 | $18.86 | $18.90 | $18.70 | $18.82 | $18.55 | 2,018,365 |
| 2022-08-17 | $18.81 | $18.93 | $18.67 | $18.82 | $18.55 | 4,802,477 |
| 2022-08-16 | $18.82 | $19.17 | $18.81 | $19.04 | $18.77 | 2,356,379 |
| 2022-08-15 | $18.81 | $18.93 | $18.68 | $18.90 | $18.63 | 2,089,100 |
| 2022-08-12 | $18.80 | $19.13 | $18.80 | $19.12 | $18.85 | 2,283,219 |
| 2022-08-11 | $19.02 | $19.06 | $18.70 | $18.70 | $18.44 | 3,067,665 |
| 2022-08-10 | $18.59 | $19.07 | $18.43 | $18.96 | $18.69 | 3,362,951 |
| 2022-08-09 | $18.42 | $18.46 | $18.27 | $18.33 | $18.07 | 1,532,408 |
| 2022-08-08 | $18.38 | $18.54 | $18.27 | $18.38 | $18.12 | 2,111,312 |
| 2022-08-05 | $18.07 | $18.31 | $18.02 | $18.24 | $17.98 | 2,052,190 |
| 2022-08-04 | $18.26 | $18.45 | $18.19 | $18.20 | $17.94 | 2,462,878 |
| 2022-08-03 | $18.24 | $18.34 | $18.11 | $18.26 | $18.00 | 2,109,311 |
| 2022-08-02 | $18.10 | $18.25 | $17.94 | $18.06 | $17.81 | 2,653,835 |
| 2022-08-01 | $18.26 | $18.27 | $18.06 | $18.21 | $17.95 | 1,466,207 |
| 2022-07-29 | $18.04 | $18.41 | $18.00 | $18.32 | $18.06 | 2,464,877 |
| 2022-07-28 | $17.94 | $18.09 | $17.69 | $18.06 | $17.81 | 1,962,888 |
| 2022-07-27 | $17.61 | $18.04 | $17.61 | $17.94 | $17.69 | 3,366,880 |
| 2022-07-26 | $17.55 | $17.71 | $17.47 | $17.51 | $17.26 | 1,908,190 |
| 2022-07-25 | $17.52 | $17.72 | $17.47 | $17.66 | $17.41 | 2,237,378 |
| 2022-07-22 | $17.59 | $17.73 | $17.27 | $17.41 | $17.16 | 2,806,421 |
| 2022-07-21 | $17.49 | $17.57 | $17.27 | $17.57 | $17.32 | 2,307,771 |
| 2022-07-20 | $17.48 | $17.61 | $17.37 | $17.55 | $17.30 | 2,425,771 |
| 2022-07-19 | $17.45 | $17.72 | $17.45 | $17.58 | $17.33 | 2,854,265 |
| 2022-07-18 | $17.18 | $17.53 | $17.18 | $17.28 | $17.04 | 6,891,166 |
| 2022-07-15 | $16.86 | $17.00 | $16.66 | $16.93 | $16.69 | 2,300,563 |
| 2022-07-14 | $16.85 | $16.85 | $16.49 | $16.72 | $16.48 | 4,625,310 |
| 2022-07-13 | $17.16 | $17.32 | $16.85 | $17.27 | $17.03 | 4,095,126 |
| 2022-07-12 | $17.17 | $17.49 | $17.05 | $17.30 | $17.06 | 3,930,278 |
| 2022-07-11 | $17.43 | $17.50 | $17.26 | $17.31 | $17.07 | 3,390,653 |
| 2022-07-08 | $17.52 | $17.73 | $17.37 | $17.57 | $17.32 | 5,557,342 |
| 2022-07-07 | $17.14 | $17.57 | $17.14 | $17.50 | $17.25 | 4,068,600 |
| 2022-07-06 | $17.00 | $17.07 | $16.66 | $16.91 | $16.67 | 4,516,754 |
| 2022-07-05 | $17.23 | $17.24 | $16.71 | $17.08 | $16.84 | 4,209,006 |
| 2022-07-01 | $17.22 | $17.53 | $17.11 | $17.52 | $17.27 | 2,086,315 |
| 2022-06-30 | $17.10 | $17.38 | $16.88 | $17.33 | $17.09 | 4,498,682 |
| 2022-06-29 | $17.50 | $17.56 | $17.25 | $17.29 | $17.05 | 3,770,994 |
| 2022-06-28 | $17.38 | $17.63 | $17.34 | $17.47 | $17.22 | 12,136,083 |
| 2022-06-27 | $17.10 | $17.27 | $17.00 | $17.17 | $16.93 | 3,049,887 |
| 2022-06-24 | $16.69 | $17.07 | $16.68 | $17.01 | $16.77 | 3,898,774 |
| 2022-06-23 | $16.75 | $16.80 | $16.36 | $16.52 | $16.29 | 4,677,153 |
| 2022-06-22 | $16.85 | $16.88 | $16.67 | $16.75 | $16.51 | 4,237,512 |
| 2022-06-21 | $16.98 | $17.19 | $16.96 | $17.14 | $16.90 | 4,041,045 |
| 2022-06-17 | $16.60 | $16.74 | $16.27 | $16.49 | $16.26 | 4,538,471 |
| 2022-06-16 | $16.93 | $16.93 | $16.55 | $16.65 | $16.41 | 5,008,267 |
| 2022-06-15 | $17.08 | $17.45 | $16.93 | $17.29 | $17.05 | 7,659,475 |
| 2022-06-14 | $17.16 | $17.24 | $16.76 | $16.93 | $16.69 | 6,699,729 |
| 2022-06-13 | $17.50 | $17.55 | $17.01 | $17.09 | $16.85 | 7,195,034 |
| 2022-06-10 | $18.05 | $18.11 | $17.78 | $17.84 | $17.59 | 5,682,343 |
| 2022-06-09 | $18.70 | $18.72 | $18.35 | $18.36 | $18.10 | 4,065,882 |
| 2022-06-08 | $18.79 | $18.94 | $18.65 | $18.77 | $18.51 | 4,189,330 |
| 2022-06-07 | $18.68 | $18.92 | $18.59 | $18.88 | $18.61 | 2,643,776 |
| 2022-06-06 | $18.65 | $18.93 | $18.64 | $18.74 | $18.48 | 3,408,068 |
| 2022-06-03 | $18.70 | $18.72 | $18.44 | $18.49 | $18.23 | 2,431,221 |
| 2022-06-02 | $18.41 | $18.78 | $18.39 | $18.73 | $18.47 | 3,317,667 |
| 2022-06-01 | $18.61 | $18.67 | $18.29 | $18.46 | $18.20 | 3,778,393 |
| 2022-05-31 | $18.29 | $18.75 | $18.15 | $18.53 | $18.27 | 6,536,667 |
| 2022-05-27 | $18.15 | $18.27 | $18.10 | $18.22 | $17.96 | 4,148,343 |
| 2022-05-26 | $17.89 | $18.12 | $17.84 | $18.09 | $17.83 | 3,788,727 |
| 2022-05-25 | $17.46 | $17.80 | $17.40 | $17.72 | $17.47 | 4,479,530 |
| 2022-05-24 | $17.44 | $17.66 | $17.16 | $17.55 | $17.30 | 8,215,083 |
| 2022-05-23 | $17.74 | $18.08 | $17.74 | $17.95 | $17.44 | 3,802,179 |
| 2022-05-20 | $17.75 | $17.81 | $17.17 | $17.52 | $17.02 | 15,275,401 |
| 2022-05-19 | $17.58 | $17.84 | $17.45 | $17.70 | $17.20 | 8,024,623 |
| 2022-05-18 | $17.94 | $17.96 | $17.57 | $17.64 | $17.14 | 4,718,484 |
| 2022-05-17 | $17.82 | $18.13 | $17.80 | $17.99 | $17.48 | 6,745,416 |
| 2022-05-16 | $17.43 | $17.65 | $17.23 | $17.52 | $17.02 | 6,220,794 |
| 2022-05-13 | $16.98 | $17.57 | $16.95 | $17.44 | $16.94 | 7,217,287 |
| 2022-05-12 | $17.95 | $18.05 | $16.63 | $16.76 | $16.28 | 9,753,073 |
| 2022-05-11 | $19.09 | $19.25 | $18.65 | $18.72 | $18.19 | 5,471,828 |
| 2022-05-10 | $19.11 | $19.23 | $18.68 | $18.96 | $18.42 | 5,075,146 |
| 2022-05-09 | $19.10 | $19.17 | $18.79 | $18.85 | $18.31 | 4,681,392 |
| 2022-05-06 | $19.38 | $19.51 | $19.17 | $19.37 | $18.82 | 4,581,467 |
| 2022-05-05 | $19.87 | $19.94 | $19.26 | $19.39 | $18.84 | 5,415,204 |
| 2022-05-04 | $19.64 | $20.03 | $19.53 | $20.00 | $19.43 | 4,477,391 |
| 2022-05-03 | $19.57 | $19.71 | $19.48 | $19.57 | $19.01 | 5,283,804 |
| 2022-05-02 | $19.53 | $19.61 | $19.12 | $19.44 | $18.89 | 4,242,825 |
| 2022-04-29 | $19.89 | $19.97 | $19.52 | $19.56 | $19.00 | 4,041,380 |
| 2022-04-28 | $19.52 | $19.84 | $19.31 | $19.76 | $19.20 | 3,266,805 |
| 2022-04-27 | $19.66 | $19.66 | $19.34 | $19.43 | $18.88 | 5,558,966 |
| 2022-04-26 | $19.97 | $20.10 | $19.58 | $19.61 | $19.05 | 4,213,525 |
| 2022-04-25 | $20.26 | $20.31 | $19.81 | $20.25 | $19.67 | 5,661,188 |
| 2022-04-22 | $21.13 | $21.19 | $20.44 | $20.46 | $19.88 | 4,653,089 |
| 2022-04-21 | $21.55 | $21.86 | $21.18 | $21.24 | $20.64 | 3,766,968 |
| 2022-04-20 | $21.44 | $21.62 | $21.38 | $21.44 | $20.83 | 2,347,381 |
| 2022-04-19 | $21.34 | $21.41 | $21.19 | $21.31 | $20.70 | 1,947,269 |
| 2022-04-18 | $21.21 | $21.42 | $21.21 | $21.31 | $20.70 | 1,756,812 |
| 2022-04-14 | $21.30 | $21.46 | $21.20 | $21.36 | $20.75 | 2,598,914 |
| 2022-04-13 | $21.05 | $21.38 | $20.96 | $21.36 | $20.75 | 3,611,333 |
| 2022-04-12 | $21.33 | $21.54 | $21.09 | $21.17 | $20.57 | 4,101,967 |
| 2022-04-11 | $21.37 | $21.63 | $21.30 | $21.33 | $20.72 | 2,403,641 |
| 2022-04-08 | $21.23 | $21.54 | $21.12 | $21.41 | $20.80 | 3,501,545 |
| 2022-04-07 | $21.20 | $21.21 | $20.81 | $21.07 | $20.47 | 3,700,714 |
| 2022-04-06 | $21.44 | $21.48 | $21.22 | $21.28 | $20.67 | 2,916,433 |
| 2022-04-05 | $21.42 | $21.68 | $21.38 | $21.47 | $20.86 | 3,069,186 |
| 2022-04-04 | $21.35 | $21.48 | $21.21 | $21.42 | $20.81 | 3,802,465 |
| 2022-04-01 | $21.49 | $21.56 | $21.21 | $21.37 | $20.76 | 2,719,486 |
| 2022-03-31 | $21.42 | $21.68 | $21.33 | $21.35 | $20.74 | 4,347,958 |
| 2022-03-30 | $21.46 | $21.61 | $21.45 | $21.56 | $20.95 | 4,536,207 |
| 2022-03-29 | $21.41 | $21.63 | $21.29 | $21.41 | $20.80 | 3,705,469 |
| 2022-03-28 | $21.05 | $21.24 | $20.85 | $21.24 | $20.64 | 3,520,447 |
| 2022-03-25 | $20.86 | $21.17 | $20.84 | $21.13 | $20.53 | 3,296,807 |
| 2022-03-24 | $20.88 | $20.94 | $20.78 | $20.85 | $20.26 | 2,860,956 |
| 2022-03-23 | $20.88 | $21.03 | $20.79 | $20.80 | $20.21 | 2,888,990 |
| 2022-03-22 | $20.76 | $21.11 | $20.71 | $20.95 | $20.35 | 4,467,602 |
| 2022-03-21 | $20.45 | $20.61 | $20.31 | $20.56 | $19.97 | 3,472,108 |
| 2022-03-18 | $20.28 | $20.38 | $19.98 | $20.28 | $19.70 | 7,459,945 |
| 2022-03-17 | $20.00 | $20.42 | $19.92 | $20.41 | $19.83 | 3,603,373 |
| 2022-03-16 | $19.50 | $20.11 | $19.40 | $20.10 | $19.53 | 7,656,635 |
| 2022-03-15 | $19.80 | $19.87 | $19.14 | $19.20 | $18.65 | 9,536,615 |
| 2022-03-14 | $20.00 | $20.14 | $19.75 | $19.82 | $19.26 | 4,749,863 |
| 2022-03-11 | $19.71 | $20.07 | $19.71 | $19.83 | $19.27 | 4,001,902 |
| 2022-03-10 | $19.51 | $19.80 | $19.39 | $19.59 | $19.03 | 6,139,579 |
| 2022-03-09 | $19.82 | $19.82 | $19.54 | $19.63 | $19.07 | 3,902,022 |
| 2022-03-08 | $19.39 | $19.66 | $19.22 | $19.29 | $18.74 | 5,192,069 |
| 2022-03-07 | $19.57 | $19.70 | $19.27 | $19.34 | $18.79 | 4,816,983 |
| 2022-03-04 | $19.66 | $19.78 | $19.48 | $19.75 | $19.19 | 5,942,547 |
| 2022-03-03 | $20.00 | $20.26 | $19.89 | $20.09 | $19.52 | 3,417,971 |
| 2022-03-02 | $19.69 | $20.07 | $19.67 | $20.01 | $19.44 | 2,879,295 |
| 2022-03-01 | $20.20 | $20.24 | $19.39 | $19.49 | $18.94 | 6,473,082 |
| 2022-02-28 | $20.00 | $20.32 | $19.97 | $20.26 | $19.68 | 4,282,025 |
| 2022-02-25 | $20.12 | $20.41 | $20.05 | $20.39 | $19.81 | 4,348,780 |
| 2022-02-24 | $19.74 | $20.02 | $19.57 | $19.85 | $19.29 | 6,237,831 |
| 2022-02-23 | $20.73 | $20.86 | $20.37 | $20.39 | $19.81 | 2,785,056 |
| 2022-02-22 | $20.75 | $20.87 | $20.37 | $20.57 | $19.98 | 6,101,008 |
| 2022-02-18 | $21.24 | $21.29 | $21.02 | $21.09 | $20.24 | 8,735,771 |
| 2022-02-17 | $21.51 | $21.54 | $21.12 | $21.23 | $20.37 | 5,590,662 |
| 2022-02-16 | $21.71 | $21.93 | $21.60 | $21.68 | $20.80 | 3,028,271 |
| 2022-02-15 | $21.44 | $21.82 | $21.37 | $21.74 | $20.86 | 3,567,340 |
| 2022-02-14 | $21.44 | $21.53 | $21.13 | $21.24 | $20.38 | 5,275,877 |
| 2022-02-11 | $21.89 | $22.00 | $21.44 | $21.51 | $20.64 | 4,677,850 |
| 2022-02-10 | $21.34 | $22.19 | $21.26 | $21.91 | $21.02 | 5,052,519 |
| 2022-02-09 | $21.23 | $21.43 | $21.16 | $21.25 | $20.39 | 3,096,722 |
| 2022-02-08 | $21.02 | $21.18 | $20.90 | $21.13 | $20.27 | 4,833,902 |
| 2022-02-07 | $20.81 | $21.02 | $20.79 | $20.96 | $20.11 | 2,904,845 |
| 2022-02-04 | $20.75 | $20.80 | $20.57 | $20.72 | $19.88 | 4,039,987 |
| 2022-02-03 | $21.01 | $21.08 | $20.75 | $20.77 | $19.93 | 3,739,535 |
| 2022-02-02 | $21.05 | $21.13 | $20.97 | $21.01 | $20.16 | 4,135,969 |
| 2022-02-01 | $20.89 | $21.06 | $20.70 | $21.01 | $20.16 | 4,303,363 |
| 2022-01-31 | $20.36 | $20.83 | $20.30 | $20.82 | $19.98 | 3,101,423 |
| 2022-01-28 | $20.28 | $20.48 | $20.15 | $20.47 | $19.64 | 4,424,340 |
| 2022-01-27 | $20.49 | $20.66 | $20.32 | $20.43 | $19.60 | 5,688,653 |
| 2022-01-26 | $20.30 | $20.52 | $20.12 | $20.33 | $19.51 | 5,727,941 |
| 2022-01-25 | $19.70 | $20.17 | $19.43 | $20.03 | $19.22 | 4,418,040 |
| 2022-01-24 | $19.72 | $19.86 | $19.24 | $19.80 | $19.00 | 6,203,315 |
| 2022-01-21 | $20.30 | $20.46 | $20.01 | $20.06 | $19.25 | 6,049,289 |
| 2022-01-20 | $20.55 | $20.78 | $20.45 | $20.47 | $19.64 | 3,987,113 |
| 2022-01-19 | $20.92 | $20.93 | $20.48 | $20.48 | $19.65 | 4,658,907 |
| 2022-01-18 | $20.74 | $20.89 | $20.65 | $20.81 | $19.97 | 2,904,814 |
| 2022-01-14 | $20.62 | $20.74 | $20.46 | $20.70 | $19.86 | 2,368,513 |
| 2022-01-13 | $20.72 | $20.91 | $20.64 | $20.68 | $19.84 | 3,368,227 |
| 2022-01-12 | $20.63 | $20.82 | $20.56 | $20.63 | $19.79 | 4,293,755 |
| 2022-01-11 | $20.28 | $20.59 | $20.18 | $20.58 | $19.75 | 3,189,583 |
| 2022-01-10 | $20.20 | $20.27 | $20.03 | $20.23 | $19.41 | 2,734,298 |
| 2022-01-07 | $19.95 | $20.25 | $19.90 | $20.21 | $19.39 | 3,573,684 |
| 2022-01-06 | $19.69 | $19.90 | $19.54 | $19.88 | $19.07 | 4,200,451 |
| 2022-01-05 | $19.71 | $19.80 | $19.51 | $19.52 | $18.73 | 3,276,019 |
| 2022-01-04 | $19.50 | $19.76 | $19.44 | $19.61 | $18.82 | 4,187,894 |
| 2022-01-03 | $19.18 | $19.52 | $19.15 | $19.41 | $18.62 | 1,569,125 |
| 2021-12-31 | $19.05 | $19.20 | $19.02 | $19.07 | $18.30 | 1,508,584 |
| 2021-12-30 | $18.93 | $19.16 | $18.92 | $19.10 | $18.33 | 1,753,136 |
| 2021-12-29 | $18.84 | $19.12 | $18.84 | $18.93 | $18.16 | 2,437,081 |
| 2021-12-28 | $18.88 | $19.10 | $18.86 | $19.01 | $18.24 | 1,314,486 |
| 2021-12-27 | $18.80 | $18.91 | $18.63 | $18.91 | $18.14 | 854,909 |
| 2021-12-23 | $18.54 | $18.74 | $18.50 | $18.72 | $17.96 | 2,117,973 |
| 2021-12-22 | $18.14 | $18.44 | $18.13 | $18.44 | $17.69 | 1,860,558 |
| 2021-12-21 | $18.10 | $18.29 | $18.05 | $18.21 | $17.47 | 4,463,864 |
| 2021-12-20 | $17.88 | $17.95 | $17.66 | $17.93 | $17.20 | 6,293,348 |
| 2021-12-17 | $18.28 | $18.32 | $18.01 | $18.16 | $17.42 | 3,295,364 |
| 2021-12-16 | $18.66 | $18.76 | $18.40 | $18.43 | $17.68 | 4,126,032 |
| 2021-12-15 | $18.58 | $18.67 | $18.37 | $18.59 | $17.84 | 2,314,007 |
| 2021-12-14 | $18.42 | $18.80 | $18.41 | $18.57 | $17.82 | 2,658,235 |
| 2021-12-13 | $18.76 | $18.80 | $18.43 | $18.48 | $17.73 | 2,559,251 |
| 2021-12-10 | $18.90 | $18.96 | $18.82 | $18.89 | $18.12 | 1,744,245 |
| 2021-12-09 | $18.73 | $18.89 | $18.69 | $18.78 | $18.02 | 1,672,374 |
| 2021-12-08 | $18.88 | $19.00 | $18.82 | $18.91 | $18.14 | 2,304,476 |
| 2021-12-07 | $18.68 | $18.87 | $18.58 | $18.86 | $18.10 | 3,072,651 |
| 2021-12-06 | $18.34 | $18.61 | $18.23 | $18.41 | $17.66 | 2,549,152 |
| 2021-12-03 | $18.26 | $18.42 | $18.06 | $18.14 | $17.40 | 3,157,384 |
| 2021-12-02 | $18.04 | $18.44 | $18.01 | $18.27 | $17.53 | 3,316,571 |
| 2021-12-01 | $18.45 | $18.53 | $17.97 | $17.98 | $17.25 | 3,915,254 |
| 2021-11-30 | $18.38 | $18.38 | $17.74 | $17.95 | $17.22 | 9,533,214 |
| 2021-11-29 | $19.19 | $19.20 | $18.62 | $18.75 | $17.73 | 4,087,410 |
| 2021-11-26 | $19.00 | $19.11 | $18.59 | $19.04 | $18.01 | 4,912,683 |
| 2021-11-24 | $19.42 | $19.60 | $19.36 | $19.57 | $18.51 | 9,612,221 |
| 2021-11-23 | $19.33 | $19.54 | $19.28 | $19.51 | $18.45 | 2,313,817 |
| 2021-11-22 | $19.41 | $19.43 | $19.19 | $19.25 | $18.21 | 3,727,823 |
| 2021-11-19 | $19.77 | $19.77 | $19.21 | $19.31 | $18.26 | 3,763,113 |
| 2021-11-18 | $20.24 | $20.30 | $19.73 | $19.82 | $18.75 | 4,706,430 |
| 2021-11-17 | $20.53 | $20.64 | $20.15 | $20.31 | $19.21 | 2,311,802 |
| 2021-11-16 | $20.05 | $20.75 | $19.97 | $20.54 | $19.43 | 7,819,025 |
| 2021-11-15 | $19.99 | $20.04 | $19.85 | $19.89 | $18.81 | 1,548,619 |
| 2021-11-12 | $19.90 | $19.93 | $19.76 | $19.92 | $18.84 | 1,955,214 |
| 2021-11-11 | $19.93 | $19.99 | $19.82 | $19.93 | $18.85 | 1,671,560 |
| 2021-11-10 | $19.96 | $20.13 | $19.87 | $19.97 | $18.89 | 2,574,888 |
| 2021-11-09 | $20.01 | $20.11 | $19.81 | $19.95 | $18.87 | 2,261,820 |
| 2021-11-08 | $19.83 | $20.10 | $19.70 | $20.10 | $19.01 | 3,183,333 |
| 2021-11-05 | $19.57 | $19.88 | $19.46 | $19.59 | $18.53 | 3,788,958 |
| 2021-11-04 | $19.99 | $20.07 | $19.13 | $19.30 | $18.25 | 7,606,675 |
| 2021-11-03 | $19.77 | $20.23 | $19.74 | $20.16 | $19.07 | 3,367,883 |
| 2021-11-02 | $19.71 | $19.85 | $19.63 | $19.80 | $18.73 | 2,313,291 |
| 2021-11-01 | $19.58 | $19.78 | $19.49 | $19.74 | $18.67 | 2,411,869 |
| 2021-10-29 | $19.97 | $19.98 | $19.41 | $19.49 | $18.43 | 4,157,301 |
| 2021-10-28 | $19.98 | $20.03 | $19.89 | $20.00 | $18.92 | 1,848,347 |
| 2021-10-27 | $20.18 | $20.23 | $19.87 | $19.93 | $18.85 | 2,695,885 |
| 2021-10-26 | $20.37 | $20.42 | $20.24 | $20.25 | $19.15 | 2,207,033 |
| 2021-10-25 | $20.38 | $20.38 | $20.18 | $20.27 | $19.17 | 1,854,938 |
| 2021-10-22 | $20.39 | $20.48 | $20.20 | $20.29 | $19.19 | 2,410,124 |
| 2021-10-21 | $20.30 | $20.53 | $20.21 | $20.24 | $19.14 | 2,855,231 |
| 2021-10-20 | $20.25 | $20.38 | $20.12 | $20.34 | $19.24 | 3,062,132 |
| 2021-10-19 | $20.26 | $20.32 | $20.17 | $20.24 | $19.14 | 3,533,853 |
| 2021-10-18 | $20.14 | $20.24 | $19.99 | $20.13 | $19.04 | 4,853,125 |
| 2021-10-15 | $20.24 | $20.36 | $20.15 | $20.18 | $19.09 | 3,891,195 |
| 2021-10-14 | $19.91 | $20.22 | $19.85 | $20.12 | $19.03 | 7,462,363 |
| 2021-10-13 | $19.75 | $19.80 | $19.39 | $19.69 | $18.62 | 4,766,761 |
| 2021-10-12 | $19.74 | $19.80 | $19.59 | $19.76 | $18.69 | 5,706,192 |
| 2021-10-11 | $19.97 | $20.16 | $19.73 | $19.74 | $18.67 | 3,082,464 |
| 2021-10-08 | $19.55 | $19.87 | $19.50 | $19.79 | $18.72 | 5,186,166 |
| 2021-10-07 | $19.52 | $19.67 | $19.42 | $19.48 | $18.42 | 5,597,277 |
| 2021-10-06 | $19.42 | $19.52 | $19.19 | $19.34 | $18.29 | 4,316,431 |
| 2021-10-05 | $19.51 | $19.73 | $19.46 | $19.61 | $18.55 | 3,545,973 |
| 2021-10-04 | $19.41 | $19.69 | $19.35 | $19.43 | $18.38 | 3,019,280 |
| 2021-10-01 | $19.24 | $19.56 | $19.12 | $19.42 | $18.37 | 3,571,717 |
| 2021-09-30 | $19.53 | $19.56 | $19.13 | $19.24 | $18.20 | 3,439,705 |
| 2021-09-29 | $19.52 | $19.60 | $19.37 | $19.41 | $18.36 | 2,385,865 |
| 2021-09-28 | $19.70 | $19.73 | $19.39 | $19.53 | $18.47 | 3,014,658 |
| 2021-09-27 | $19.40 | $19.81 | $19.36 | $19.75 | $18.68 | 2,378,844 |
| 2021-09-24 | $19.31 | $19.45 | $19.25 | $19.29 | $18.24 | 1,973,721 |
| 2021-09-23 | $18.98 | $19.38 | $18.95 | $19.38 | $18.33 | 3,092,713 |
| 2021-09-22 | $18.66 | $18.97 | $18.63 | $18.78 | $17.76 | 2,714,751 |
| 2021-09-21 | $18.77 | $18.82 | $18.43 | $18.50 | $17.50 | 2,707,513 |
| 2021-09-20 | $18.79 | $18.86 | $18.31 | $18.62 | $17.61 | 7,353,150 |
| 2021-09-17 | $19.64 | $19.68 | $19.21 | $19.24 | $18.20 | 5,497,736 |
| 2021-09-16 | $19.70 | $19.84 | $19.56 | $19.66 | $18.59 | 2,851,547 |
| 2021-09-15 | $19.37 | $19.73 | $19.36 | $19.69 | $18.62 | 3,244,442 |
| 2021-09-14 | $19.60 | $19.61 | $19.30 | $19.35 | $18.30 | 2,343,478 |
| 2021-09-13 | $19.42 | $19.54 | $19.32 | $19.52 | $18.46 | 1,972,118 |
| 2021-09-10 | $19.57 | $19.64 | $19.26 | $19.27 | $18.23 | 1,775,800 |
| 2021-09-09 | $19.33 | $19.73 | $19.31 | $19.45 | $18.40 | 2,309,455 |
| 2021-09-08 | $19.43 | $19.47 | $19.22 | $19.39 | $18.34 | 2,214,714 |
| 2021-09-07 | $19.50 | $19.68 | $19.45 | $19.46 | $18.41 | 2,946,845 |
| 2021-09-03 | $19.54 | $19.58 | $19.43 | $19.50 | $18.44 | 2,531,083 |
| 2021-09-02 | $19.49 | $19.58 | $19.45 | $19.51 | $18.45 | 1,576,557 |
| 2021-09-01 | $19.59 | $19.67 | $19.42 | $19.45 | $18.40 | 2,095,485 |
| 2021-08-31 | $19.53 | $19.66 | $19.43 | $19.48 | $18.42 | 4,829,299 |
| 2021-08-30 | $19.90 | $19.95 | $19.52 | $19.53 | $18.47 | 3,061,919 |
| 2021-08-27 | $19.72 | $19.99 | $19.68 | $19.90 | $18.82 | 2,814,416 |
| 2021-08-26 | $19.95 | $19.95 | $19.67 | $19.73 | $18.66 | 3,325,613 |
| 2021-08-25 | $19.83 | $20.05 | $19.73 | $19.97 | $18.89 | 2,863,010 |
| 2021-08-24 | $19.75 | $19.90 | $19.70 | $19.82 | $18.75 | 3,563,703 |
| 2021-08-23 | $19.60 | $19.80 | $19.60 | $19.75 | $18.68 | 2,039,649 |
| 2021-08-20 | $19.32 | $19.48 | $19.18 | $19.42 | $18.37 | 2,339,548 |
| 2021-08-19 | $19.51 | $19.58 | $19.26 | $19.33 | $18.28 | 3,345,506 |
| 2021-08-18 | $19.73 | $19.93 | $19.66 | $19.78 | $18.71 | 3,249,576 |
| 2021-08-17 | $19.87 | $19.93 | $19.61 | $19.77 | $18.70 | 4,852,230 |
| 2021-08-16 | $20.00 | $20.08 | $19.80 | $20.03 | $18.94 | 8,292,192 |
| 2021-08-13 | $20.48 | $20.52 | $20.30 | $20.35 | $19.03 | 6,635,108 |
| 2021-08-12 | $20.38 | $20.48 | $20.25 | $20.45 | $19.13 | 4,155,535 |
| 2021-08-11 | $20.18 | $20.44 | $20.03 | $20.40 | $19.08 | 6,102,978 |
| 2021-08-10 | $19.99 | $20.14 | $19.86 | $20.07 | $18.77 | 2,925,682 |
| 2021-08-09 | $20.10 | $20.21 | $19.84 | $20.08 | $18.78 | 3,685,288 |
| 2021-08-06 | $19.83 | $20.17 | $19.77 | $20.07 | $18.77 | 3,595,587 |
| 2021-08-05 | $19.50 | $19.67 | $19.39 | $19.65 | $18.38 | 3,595,053 |
| 2021-08-04 | $19.03 | $19.33 | $19.00 | $19.19 | $17.95 | 2,623,765 |
| 2021-08-03 | $19.28 | $19.32 | $18.89 | $19.16 | $17.92 | 3,520,157 |
| 2021-08-02 | $19.46 | $19.74 | $19.23 | $19.25 | $18.01 | 1,519,492 |
| 2021-07-30 | $19.39 | $19.52 | $19.22 | $19.33 | $18.08 | 2,403,757 |
| 2021-07-29 | $19.29 | $19.48 | $19.23 | $19.43 | $18.17 | 2,251,426 |
| 2021-07-28 | $19.03 | $19.18 | $18.86 | $19.13 | $17.89 | 3,529,867 |
| 2021-07-27 | $18.96 | $19.09 | $18.80 | $18.98 | $17.75 | 2,860,053 |
| 2021-07-26 | $19.07 | $19.22 | $19.04 | $19.15 | $17.91 | 1,687,764 |
| 2021-07-23 | $19.20 | $19.25 | $19.04 | $19.04 | $17.81 | 1,763,390 |
| 2021-07-22 | $19.33 | $19.33 | $18.96 | $19.08 | $17.85 | 3,318,785 |
| 2021-07-21 | $18.93 | $19.35 | $18.91 | $19.29 | $18.04 | 4,510,656 |
| 2021-07-20 | $18.41 | $18.85 | $18.32 | $18.72 | $17.51 | 3,703,953 |
| 2021-07-19 | $18.71 | $18.71 | $18.25 | $18.46 | $17.27 | 7,307,280 |
| 2021-07-16 | $19.26 | $19.31 | $18.94 | $18.99 | $17.76 | 3,142,874 |
| 2021-07-15 | $19.05 | $19.30 | $18.94 | $19.16 | $17.92 | 2,889,228 |
| 2021-07-14 | $19.26 | $19.41 | $19.06 | $19.22 | $17.98 | 2,416,284 |
| 2021-07-13 | $19.48 | $19.49 | $19.08 | $19.24 | $18.00 | 3,574,423 |
| 2021-07-12 | $19.39 | $19.50 | $19.15 | $19.46 | $18.20 | 5,188,724 |
| 2021-07-09 | $19.22 | $19.35 | $19.12 | $19.25 | $18.01 | 3,437,303 |
| 2021-07-08 | $19.05 | $19.08 | $18.74 | $18.91 | $17.69 | 3,500,135 |
| 2021-07-07 | $19.39 | $19.64 | $19.24 | $19.30 | $18.05 | 3,640,895 |
| 2021-07-06 | $19.81 | $19.83 | $19.40 | $19.49 | $18.23 | 3,630,076 |
| 2021-07-02 | $19.84 | $19.91 | $19.63 | $19.80 | $18.52 | 1,825,912 |
| 2021-07-01 | $19.81 | $19.92 | $19.70 | $19.83 | $18.55 | 1,671,636 |
| 2021-06-30 | $19.54 | $19.70 | $19.47 | $19.70 | $18.43 | 2,478,287 |
| 2021-06-29 | $19.76 | $19.84 | $19.51 | $19.58 | $18.31 | 2,314,755 |
| 2021-06-28 | $19.93 | $20.00 | $19.57 | $19.67 | $18.40 | 4,213,974 |
| 2021-06-25 | $19.67 | $20.04 | $19.63 | $20.02 | $18.73 | 4,425,214 |
| 2021-06-24 | $19.39 | $19.70 | $19.25 | $19.62 | $18.35 | 3,830,603 |
| 2021-06-23 | $19.44 | $19.53 | $19.31 | $19.35 | $18.10 | 1,884,897 |
| 2021-06-22 | $19.49 | $19.51 | $19.27 | $19.44 | $18.18 | 3,259,775 |
| 2021-06-21 | $19.49 | $19.54 | $19.32 | $19.52 | $18.26 | 4,126,284 |
| 2021-06-18 | $19.38 | $19.49 | $19.23 | $19.36 | $18.11 | 4,922,565 |
| 2021-06-17 | $20.09 | $20.14 | $19.59 | $19.64 | $18.37 | 4,856,009 |
| 2021-06-16 | $20.24 | $20.30 | $20.07 | $20.08 | $18.78 | 3,533,135 |
| 2021-06-15 | $20.25 | $20.38 | $20.14 | $20.29 | $18.98 | 3,523,579 |
| 2021-06-14 | $20.42 | $20.45 | $20.18 | $20.31 | $19.00 | 2,371,834 |
| 2021-06-11 | $20.44 | $20.55 | $20.31 | $20.35 | $19.03 | 2,746,055 |
| 2021-06-10 | $20.78 | $20.84 | $20.38 | $20.39 | $19.07 | 3,693,467 |
| 2021-06-09 | $20.80 | $20.83 | $20.56 | $20.63 | $19.30 | 2,687,191 |
| 2021-06-08 | $20.77 | $20.88 | $20.63 | $20.79 | $19.45 | 3,009,358 |
| 2021-06-07 | $20.92 | $20.98 | $20.76 | $20.81 | $19.46 | 1,825,164 |
| 2021-06-04 | $20.95 | $20.97 | $20.78 | $20.91 | $19.56 | 1,669,676 |
| 2021-06-03 | $20.77 | $20.96 | $20.75 | $20.89 | $19.54 | 1,944,389 |
| 2021-06-02 | $21.04 | $21.11 | $20.84 | $20.89 | $19.54 | 2,229,164 |
| 2021-06-01 | $21.13 | $21.39 | $20.95 | $21.06 | $19.70 | 4,176,029 |
| 2021-05-28 | $20.95 | $21.04 | $20.75 | $20.90 | $19.55 | 4,087,635 |
| 2021-05-27 | $20.83 | $21.00 | $20.78 | $20.89 | $19.54 | 3,012,293 |
| 2021-05-26 | $20.54 | $20.70 | $20.39 | $20.64 | $19.31 | 2,095,026 |
| 2021-05-25 | $20.73 | $20.90 | $20.54 | $20.57 | $19.24 | 2,987,231 |
| 2021-05-24 | $20.64 | $20.77 | $20.53 | $20.72 | $19.38 | 1,262,457 |
| 2021-05-21 | $20.80 | $20.86 | $20.54 | $20.59 | $19.26 | 13,587,909 |
| 2021-05-20 | $20.63 | $20.71 | $20.53 | $20.66 | $19.32 | 3,942,136 |
| 2021-05-19 | $20.84 | $20.87 | $20.35 | $20.55 | $19.22 | 4,968,728 |
| 2021-05-18 | $21.33 | $21.35 | $21.05 | $21.06 | $19.70 | 3,236,197 |
| 2021-05-17 | $21.39 | $21.45 | $21.18 | $21.27 | $19.90 | 4,478,638 |
| 2021-05-14 | $21.39 | $21.74 | $21.30 | $21.64 | $20.02 | 3,217,493 |
| 2021-05-13 | $21.00 | $21.36 | $21.00 | $21.27 | $19.68 | 3,557,164 |
| 2021-05-12 | $21.16 | $21.41 | $21.01 | $21.06 | $19.49 | 3,988,116 |
| 2021-05-11 | $21.37 | $21.46 | $20.93 | $21.16 | $19.58 | 6,824,036 |
| 2021-05-10 | $21.38 | $21.77 | $21.38 | $21.52 | $19.91 | 3,356,558 |
| 2021-05-07 | $21.37 | $21.37 | $21.04 | $21.28 | $19.69 | 4,451,151 |
| 2021-05-06 | $22.10 | $22.16 | $21.11 | $21.59 | $19.98 | 6,132,113 |
| 2021-05-05 | $21.86 | $22.16 | $21.79 | $22.16 | $20.50 | 4,620,500 |
| 2021-05-04 | $22.00 | $22.00 | $21.61 | $21.77 | $20.14 | 2,541,347 |
| 2021-05-03 | $22.01 | $22.16 | $21.92 | $22.00 | $20.36 | 2,080,676 |
| 2021-04-30 | $21.92 | $21.94 | $21.71 | $21.85 | $20.22 | 2,399,125 |
| 2021-04-29 | $21.97 | $22.22 | $21.89 | $21.99 | $20.35 | 2,762,236 |
| 2021-04-28 | $21.69 | $21.87 | $21.64 | $21.74 | $20.12 | 3,610,214 |
| 2021-04-27 | $21.60 | $21.70 | $21.48 | $21.62 | $20.01 | 1,237,352 |
| 2021-04-26 | $21.40 | $21.62 | $21.33 | $21.60 | $19.99 | 2,756,653 |
| 2021-04-23 | $21.05 | $21.34 | $20.98 | $21.30 | $19.71 | 3,368,074 |
| 2021-04-22 | $21.13 | $21.21 | $20.90 | $21.00 | $19.43 | 3,044,093 |
| 2021-04-21 | $20.91 | $21.27 | $20.86 | $21.22 | $19.64 | 6,182,934 |
| 2021-04-20 | $21.46 | $21.49 | $20.82 | $20.99 | $19.42 | 3,642,491 |
| 2021-04-19 | $21.62 | $21.70 | $21.42 | $21.59 | $19.98 | 2,083,954 |
| 2021-04-16 | $21.51 | $21.74 | $21.44 | $21.57 | $19.96 | 3,202,084 |
| 2021-04-15 | $21.62 | $21.68 | $21.27 | $21.35 | $19.76 | 3,231,317 |
| 2021-04-14 | $21.54 | $21.66 | $21.49 | $21.59 | $19.98 | 4,129,079 |
| 2021-04-13 | $21.78 | $21.87 | $21.52 | $21.54 | $19.93 | 3,221,265 |
| 2021-04-12 | $21.57 | $21.99 | $21.50 | $21.87 | $20.24 | 2,956,796 |
| 2021-04-09 | $21.64 | $21.68 | $21.49 | $21.57 | $19.96 | 1,302,314 |
| 2021-04-08 | $21.64 | $21.67 | $21.39 | $21.55 | $19.94 | 2,809,538 |
| 2021-04-07 | $21.74 | $21.80 | $21.63 | $21.67 | $20.05 | 1,846,929 |
| 2021-04-06 | $21.83 | $22.02 | $21.70 | $21.79 | $20.16 | 1,606,207 |
| 2021-04-05 | $21.90 | $21.98 | $21.76 | $21.87 | $20.24 | 1,853,063 |
| 2021-04-01 | $21.50 | $21.75 | $21.44 | $21.74 | $20.12 | 1,802,914 |
| 2021-03-31 | $21.61 | $21.66 | $21.45 | $21.50 | $19.89 | 2,356,997 |
| 2021-03-30 | $21.48 | $21.66 | $21.39 | $21.58 | $19.97 | 2,151,916 |
| 2021-03-29 | $21.30 | $21.57 | $21.30 | $21.41 | $19.81 | 2,876,543 |
| 2021-03-26 | $21.58 | $21.68 | $21.32 | $21.56 | $19.95 | 1,782,285 |
| 2021-03-25 | $21.21 | $21.40 | $20.95 | $21.37 | $19.77 | 2,775,942 |
| 2021-03-24 | $21.18 | $21.48 | $21.15 | $21.21 | $19.63 | 2,580,569 |
| 2021-03-23 | $21.35 | $21.45 | $21.03 | $21.10 | $19.52 | 2,460,993 |
| 2021-03-22 | $21.60 | $21.74 | $21.48 | $21.52 | $19.91 | 2,255,876 |
| 2021-03-19 | $21.80 | $21.88 | $21.56 | $21.72 | $20.10 | 3,228,291 |
| 2021-03-18 | $21.85 | $22.25 | $21.79 | $21.84 | $20.21 | 3,621,151 |
| 2021-03-17 | $21.52 | $21.76 | $21.39 | $21.74 | $20.12 | 2,978,975 |
| 2021-03-16 | $21.47 | $21.52 | $21.24 | $21.46 | $19.86 | 2,284,723 |
| 2021-03-15 | $21.72 | $21.84 | $21.39 | $21.55 | $19.94 | 2,203,251 |
| 2021-03-12 | $21.70 | $21.86 | $21.63 | $21.79 | $20.16 | 2,516,931 |
| 2021-03-11 | $21.47 | $21.78 | $21.42 | $21.66 | $20.04 | 8,834,249 |
| 2021-03-10 | $21.25 | $21.53 | $21.09 | $21.47 | $19.87 | 3,679,409 |
| 2021-03-09 | $21.39 | $21.51 | $21.13 | $21.21 | $19.63 | 3,404,145 |
| 2021-03-08 | $21.13 | $21.72 | $21.12 | $21.45 | $19.85 | 5,942,109 |
| 2021-03-05 | $20.53 | $21.20 | $20.51 | $21.16 | $19.58 | 7,526,827 |
| 2021-03-04 | $20.60 | $20.85 | $20.08 | $20.33 | $18.81 | 5,928,431 |
| 2021-03-03 | $20.62 | $20.81 | $20.44 | $20.65 | $19.11 | 4,242,477 |
| 2021-03-02 | $20.63 | $20.83 | $20.53 | $20.58 | $19.04 | 6,659,275 |
| 2021-03-01 | $20.27 | $20.71 | $20.18 | $20.57 | $19.03 | 4,658,818 |
| 2021-02-26 | $20.37 | $20.39 | $19.81 | $19.92 | $18.43 | 5,121,644 |
| 2021-02-25 | $20.62 | $20.82 | $20.30 | $20.43 | $18.90 | 11,394,104 |
| 2021-02-24 | $19.47 | $20.51 | $19.28 | $20.46 | $18.93 | 6,675,107 |
| 2021-02-23 | $19.59 | $19.63 | $19.08 | $19.42 | $17.97 | 3,772,067 |
| 2021-02-22 | $19.49 | $19.74 | $19.47 | $19.53 | $18.07 | 3,614,543 |
| 2021-02-19 | $19.82 | $19.99 | $19.68 | $19.70 | $18.02 | 9,885,986 |
| 2021-02-18 | $19.68 | $19.77 | $19.43 | $19.68 | $18.01 | 2,831,464 |
| 2021-02-17 | $19.40 | $19.84 | $19.25 | $19.76 | $18.08 | 3,685,688 |
| 2021-02-16 | $19.73 | $19.77 | $19.46 | $19.51 | $17.85 | 3,368,602 |
| 2021-02-12 | $19.42 | $19.68 | $19.42 | $19.57 | $17.90 | 2,270,162 |
| 2021-02-11 | $19.45 | $20.03 | $19.45 | $19.60 | $17.93 | 3,577,551 |
| 2021-02-10 | $19.60 | $19.65 | $19.29 | $19.34 | $17.69 | 2,563,168 |
| 2021-02-09 | $19.16 | $19.52 | $19.11 | $19.44 | $17.79 | 3,183,278 |
| 2021-02-08 | $18.96 | $19.22 | $18.94 | $19.20 | $17.57 | 3,313,121 |
| 2021-02-05 | $18.82 | $18.91 | $18.71 | $18.90 | $17.29 | 1,589,908 |
| 2021-02-04 | $18.60 | $18.90 | $18.53 | $18.73 | $17.14 | 2,131,787 |
| 2021-02-03 | $18.50 | $18.61 | $18.42 | $18.57 | $16.99 | 1,481,943 |
| 2021-02-02 | $18.42 | $18.61 | $18.40 | $18.50 | $16.93 | 2,094,423 |
| 2021-02-01 | $18.20 | $18.32 | $18.15 | $18.22 | $16.67 | 2,186,609 |
| 2021-01-29 | $18.33 | $18.33 | $17.86 | $18.08 | $16.54 | 2,849,734 |
| 2021-01-28 | $18.24 | $18.57 | $18.12 | $18.41 | $16.84 | 3,071,582 |
| 2021-01-27 | $18.45 | $18.55 | $18.07 | $18.15 | $16.61 | 3,488,117 |
| 2021-01-26 | $18.91 | $18.97 | $18.65 | $18.80 | $17.20 | 1,740,410 |
| 2021-01-25 | $18.79 | $18.82 | $18.50 | $18.78 | $17.18 | 2,216,218 |
| 2021-01-22 | $19.00 | $19.10 | $18.87 | $18.96 | $17.35 | 1,785,729 |
| 2021-01-21 | $19.45 | $19.45 | $19.21 | $19.28 | $17.64 | 1,456,418 |
| 2021-01-20 | $19.35 | $19.41 | $19.19 | $19.39 | $17.74 | 1,442,472 |
| 2021-01-19 | $19.19 | $19.43 | $19.19 | $19.31 | $17.67 | 1,982,777 |
| 2021-01-15 | $19.21 | $19.26 | $18.97 | $19.03 | $17.41 | 2,609,503 |
| 2021-01-14 | $19.21 | $19.57 | $19.18 | $19.44 | $17.79 | 2,378,544 |
| 2021-01-13 | $19.02 | $19.33 | $18.93 | $19.18 | $17.55 | 3,959,370 |
| 2021-01-12 | $18.80 | $19.13 | $18.77 | $18.98 | $17.36 | 2,344,344 |
| 2021-01-11 | $18.54 | $18.76 | $18.48 | $18.75 | $17.15 | 1,778,121 |
| 2021-01-08 | $19.00 | $19.05 | $18.68 | $18.88 | $17.27 | 2,665,849 |
| 2021-01-07 | $18.66 | $18.96 | $18.51 | $18.92 | $17.31 | 2,758,916 |
| 2021-01-06 | $18.05 | $18.74 | $17.96 | $18.57 | $16.99 | 5,681,005 |
| 2021-01-05 | $17.57 | $17.99 | $17.57 | $17.93 | $16.40 | 1,905,046 |
| 2021-01-04 | $17.98 | $18.06 | $17.46 | $17.55 | $16.06 | 2,265,367 |
| 2020-12-31 | $17.64 | $17.88 | $17.63 | $17.82 | $16.30 | 1,613,755 |
| 2020-12-30 | $17.77 | $17.81 | $17.60 | $17.64 | $16.14 | 1,179,477 |
| 2020-12-29 | $17.64 | $17.74 | $17.47 | $17.65 | $16.15 | 1,763,317 |
| 2020-12-28 | $17.64 | $17.79 | $17.54 | $17.60 | $16.10 | 867,044 |
| 2020-12-24 | $17.52 | $17.54 | $17.34 | $17.52 | $16.03 | 516,547 |
| 2020-12-23 | $17.30 | $17.54 | $17.30 | $17.48 | $15.99 | 1,389,762 |
| 2020-12-22 | $17.31 | $17.38 | $17.14 | $17.20 | $15.74 | 1,417,135 |
| 2020-12-21 | $17.09 | $17.38 | $16.90 | $17.30 | $15.83 | 2,547,342 |
| 2020-12-18 | $17.63 | $17.64 | $17.30 | $17.36 | $15.88 | 1,979,329 |
| 2020-12-17 | $17.70 | $17.80 | $17.52 | $17.66 | $16.16 | 1,502,108 |
| 2020-12-16 | $17.68 | $17.75 | $17.44 | $17.65 | $16.15 | 2,246,180 |
| 2020-12-15 | $17.72 | $17.78 | $17.37 | $17.68 | $16.18 | 2,266,600 |
| 2020-12-14 | $18.10 | $18.10 | $17.53 | $17.56 | $16.07 | 3,351,413 |
| 2020-12-11 | $17.83 | $17.91 | $17.71 | $17.87 | $16.35 | 1,708,652 |
| 2020-12-10 | $17.99 | $18.09 | $17.85 | $18.06 | $16.52 | 1,933,560 |
| 2020-12-09 | $18.15 | $18.15 | $17.87 | $18.06 | $16.52 | 2,535,534 |
| 2020-12-08 | $17.91 | $18.17 | $17.88 | $18.05 | $16.51 | 1,908,786 |
| 2020-12-07 | $18.09 | $18.19 | $17.93 | $18.01 | $16.48 | 2,155,742 |
| 2020-12-04 | $17.72 | $18.24 | $17.67 | $18.23 | $16.68 | 3,673,008 |
| 2020-12-03 | $17.37 | $17.67 | $17.37 | $17.59 | $16.09 | 2,903,917 |
| 2020-12-02 | $17.13 | $17.41 | $17.05 | $17.39 | $15.91 | 3,181,171 |
| 2020-12-01 | $17.34 | $17.52 | $17.17 | $17.21 | $15.75 | 2,079,939 |
| 2020-11-30 | $17.25 | $17.25 | $16.85 | $17.06 | $15.61 | 4,167,161 |
| 2020-11-27 | $17.13 | $17.53 | $17.12 | $17.30 | $15.83 | 1,352,671 |
| 2020-11-25 | $17.24 | $17.24 | $16.91 | $17.12 | $15.66 | 2,296,262 |
| 2020-11-24 | $16.87 | $17.55 | $16.73 | $17.38 | $15.90 | 3,895,904 |
| 2020-11-23 | $16.60 | $16.75 | $16.36 | $16.60 | $15.19 | 2,586,311 |
| 2020-11-20 | $16.37 | $16.44 | $16.14 | $16.44 | $15.04 | 8,979,130 |
| 2020-11-19 | $16.51 | $16.71 | $16.32 | $16.66 | $15.05 | 9,659,404 |
| 2020-11-18 | $16.80 | $16.89 | $16.64 | $16.65 | $15.04 | 2,457,009 |
| 2020-11-17 | $16.50 | $16.76 | $16.48 | $16.67 | $15.06 | 3,229,508 |
| 2020-11-16 | $16.21 | $16.69 | $16.14 | $16.67 | $15.06 | 3,434,744 |
| 2020-11-13 | $15.86 | $15.99 | $15.70 | $15.81 | $14.28 | 2,368,558 |
| 2020-11-12 | $16.19 | $16.40 | $15.59 | $15.76 | $14.23 | 2,581,841 |
| 2020-11-11 | $16.92 | $16.98 | $16.29 | $16.41 | $14.82 | 4,065,518 |
| 2020-11-10 | $16.12 | $16.87 | $16.07 | $16.86 | $15.23 | 4,885,766 |
| 2020-11-09 | $15.21 | $16.22 | $15.21 | $16.04 | $14.49 | 5,938,431 |
| 2020-11-06 | $14.56 | $14.62 | $14.35 | $14.44 | $13.04 | 2,052,686 |
| 2020-11-05 | $14.30 | $14.65 | $14.23 | $14.45 | $13.05 | 2,399,862 |
| 2020-11-04 | $14.35 | $14.39 | $14.01 | $14.13 | $12.76 | 2,677,898 |
| 2020-11-03 | $14.03 | $14.55 | $13.97 | $14.48 | $13.08 | 2,408,439 |
| 2020-11-02 | $13.86 | $13.86 | $13.57 | $13.73 | $12.40 | 2,292,163 |
| 2020-10-30 | $13.52 | $13.60 | $13.36 | $13.58 | $12.26 | 2,636,909 |
| 2020-10-29 | $13.34 | $13.68 | $13.13 | $13.64 | $12.32 | 2,125,143 |
| 2020-10-28 | $13.60 | $13.62 | $13.33 | $13.34 | $12.05 | 2,727,975 |
| 2020-10-27 | $14.13 | $14.16 | $13.78 | $13.84 | $12.50 | 2,409,966 |
| 2020-10-26 | $14.50 | $14.52 | $14.05 | $14.17 | $12.80 | 2,413,449 |
| 2020-10-23 | $14.45 | $14.62 | $14.39 | $14.62 | $13.20 | 1,517,719 |
| 2020-10-22 | $14.12 | $14.43 | $14.08 | $14.34 | $12.95 | 2,092,204 |
| 2020-10-21 | $14.03 | $14.15 | $13.95 | $14.10 | $12.73 | 6,392,366 |
| 2020-10-20 | $14.15 | $14.24 | $14.02 | $14.06 | $12.70 | 1,858,081 |
| 2020-10-19 | $14.34 | $14.34 | $13.99 | $14.02 | $12.66 | 1,397,155 |
| 2020-10-16 | $14.20 | $14.35 | $14.18 | $14.23 | $12.85 | 1,321,473 |
| 2020-10-15 | $13.94 | $14.26 | $13.91 | $14.16 | $12.79 | 1,528,816 |
| 2020-10-14 | $14.36 | $14.49 | $14.18 | $14.19 | $12.82 | 1,257,609 |
| 2020-10-13 | $14.68 | $14.68 | $14.32 | $14.37 | $12.98 | 1,922,948 |
| 2020-10-12 | $14.74 | $14.86 | $14.70 | $14.75 | $13.32 | 624,924 |
| 2020-10-09 | $14.75 | $14.84 | $14.63 | $14.69 | $13.27 | 1,825,573 |
| 2020-10-08 | $14.74 | $14.82 | $14.59 | $14.68 | $13.26 | 1,453,902 |
| 2020-10-07 | $14.51 | $14.72 | $14.50 | $14.66 | $13.24 | 1,152,321 |
| 2020-10-06 | $14.60 | $14.64 | $14.32 | $14.40 | $13.01 | 1,932,169 |
| 2020-10-05 | $14.31 | $14.50 | $14.27 | $14.43 | $13.03 | 1,283,005 |
| 2020-10-02 | $13.74 | $14.24 | $13.70 | $14.19 | $12.82 | 1,606,340 |
| 2020-10-01 | $13.91 | $14.09 | $13.89 | $13.92 | $12.57 | 1,480,656 |
| 2020-09-30 | $13.97 | $14.16 | $13.84 | $13.91 | $12.56 | 2,306,292 |
| 2020-09-29 | $14.05 | $14.12 | $13.75 | $13.90 | $12.55 | 1,581,657 |
| 2020-09-28 | $14.02 | $14.25 | $13.97 | $14.16 | $12.79 | 1,760,317 |
| 2020-09-25 | $13.58 | $13.78 | $13.55 | $13.76 | $12.43 | 1,179,437 |
| 2020-09-24 | $13.56 | $13.86 | $13.43 | $13.70 | $12.37 | 1,819,270 |
| 2020-09-23 | $13.95 | $14.04 | $13.57 | $13.58 | $12.26 | 2,603,661 |
| 2020-09-22 | $13.97 | $14.17 | $13.73 | $13.87 | $12.53 | 2,133,759 |
| 2020-09-21 | $14.24 | $14.32 | $13.73 | $13.91 | $12.56 | 6,272,256 |
| 2020-09-18 | $14.59 | $14.70 | $14.47 | $14.48 | $13.08 | 1,630,905 |
| 2020-09-17 | $14.39 | $14.66 | $14.39 | $14.61 | $13.20 | 1,794,871 |
| 2020-09-16 | $14.63 | $14.83 | $14.55 | $14.63 | $13.21 | 3,608,264 |
| 2020-09-15 | $14.72 | $14.86 | $14.60 | $14.60 | $13.19 | 1,486,999 |
| 2020-09-14 | $14.58 | $14.77 | $14.55 | $14.67 | $13.25 | 1,229,354 |
| 2020-09-11 | $14.33 | $14.55 | $14.33 | $14.47 | $13.07 | 1,603,530 |
| 2020-09-10 | $14.80 | $14.81 | $14.31 | $14.32 | $12.93 | 2,286,562 |
| 2020-09-09 | $14.58 | $14.85 | $14.53 | $14.80 | $13.37 | 1,897,965 |
| 2020-09-08 | $14.44 | $14.57 | $14.31 | $14.40 | $13.01 | 2,223,468 |
| 2020-09-04 | $14.83 | $14.98 | $14.52 | $14.67 | $13.25 | 2,505,656 |
| 2020-09-03 | $15.03 | $15.23 | $14.58 | $14.64 | $13.22 | 2,457,315 |
| 2020-09-02 | $14.92 | $15.10 | $14.86 | $15.05 | $13.59 | 1,698,285 |
| 2020-09-01 | $14.66 | $14.95 | $14.57 | $14.89 | $13.45 | 1,722,815 |
| 2020-08-31 | $15.18 | $15.19 | $14.75 | $14.75 | $13.32 | 2,058,621 |
| 2020-08-28 | $15.39 | $15.49 | $15.13 | $15.21 | $13.74 | 1,193,229 |
| 2020-08-27 | $15.23 | $15.43 | $15.11 | $15.23 | $13.76 | 1,840,168 |
| 2020-08-26 | $15.12 | $15.23 | $14.97 | $15.18 | $13.71 | 1,608,530 |
| 2020-08-25 | $15.23 | $15.29 | $15.00 | $15.10 | $13.64 | 1,565,351 |
| 2020-08-24 | $14.95 | $15.13 | $14.87 | $15.12 | $13.66 | 1,609,232 |
| 2020-08-21 | $14.76 | $14.80 | $14.66 | $14.79 | $13.36 | 1,262,947 |
| 2020-08-20 | $14.77 | $14.97 | $14.74 | $14.85 | $13.41 | 1,447,650 |
| 2020-08-19 | $14.97 | $15.14 | $14.91 | $14.96 | $13.51 | 1,187,772 |
| 2020-08-18 | $14.99 | $15.05 | $14.87 | $14.94 | $13.49 | 1,670,841 |
| 2020-08-17 | $15.03 | $15.14 | $14.94 | $14.99 | $13.54 | 1,296,630 |
| 2020-08-14 | $15.13 | $15.20 | $15.02 | $15.06 | $13.60 | 1,502,547 |
| 2020-08-13 | $15.40 | $15.52 | $15.26 | $15.40 | $13.72 | 1,923,932 |
| 2020-08-12 | $15.66 | $15.68 | $15.37 | $15.49 | $13.80 | 1,989,442 |
| 2020-08-11 | $15.20 | $15.55 | $15.14 | $15.35 | $13.67 | 2,428,968 |
| 2020-08-10 | $14.75 | $14.97 | $14.75 | $14.91 | $13.28 | 1,717,164 |
| 2020-08-07 | $14.56 | $14.67 | $14.35 | $14.65 | $13.05 | 1,929,149 |
| 2020-08-06 | $14.39 | $14.96 | $14.26 | $14.59 | $12.99 | 4,103,655 |
| 2020-08-05 | $13.60 | $14.20 | $13.60 | $14.14 | $12.59 | 2,588,144 |
| 2020-08-04 | $13.54 | $13.60 | $13.48 | $13.50 | $12.02 | 2,178,004 |
| 2020-08-03 | $13.50 | $13.60 | $13.41 | $13.52 | $12.04 | 5,129,416 |
| 2020-07-31 | $13.74 | $13.77 | $13.33 | $13.42 | $11.95 | 2,334,046 |
| 2020-07-30 | $13.75 | $13.75 | $13.44 | $13.69 | $12.19 | 1,833,016 |
| 2020-07-29 | $13.83 | $13.96 | $13.67 | $13.92 | $12.40 | 2,060,672 |
| 2020-07-28 | $13.90 | $13.94 | $13.78 | $13.86 | $12.34 | 1,745,487 |
| 2020-07-27 | $13.92 | $14.02 | $13.64 | $13.98 | $12.45 | 1,786,632 |
| 2020-07-24 | $14.08 | $14.10 | $13.91 | $13.98 | $12.45 | 1,546,071 |
| 2020-07-23 | $14.09 | $14.34 | $14.07 | $14.10 | $12.56 | 1,960,478 |
| 2020-07-22 | $14.12 | $14.33 | $14.08 | $14.20 | $12.65 | 2,094,953 |
| 2020-07-21 | $14.21 | $14.46 | $14.17 | $14.22 | $12.66 | 2,534,025 |
| 2020-07-20 | $14.13 | $14.14 | $13.98 | $14.07 | $12.53 | 1,767,229 |
| 2020-07-17 | $14.12 | $14.24 | $13.93 | $14.10 | $12.56 | 1,857,104 |
| 2020-07-16 | $13.97 | $14.30 | $13.91 | $14.13 | $12.58 | 1,912,529 |
| 2020-07-15 | $13.99 | $14.19 | $13.93 | $14.04 | $12.50 | 2,517,015 |
| 2020-07-14 | $13.67 | $13.83 | $13.55 | $13.78 | $12.27 | 2,476,334 |
| 2020-07-13 | $13.60 | $13.78 | $13.44 | $13.72 | $12.22 | 2,046,849 |
| 2020-07-10 | $13.25 | $13.51 | $13.21 | $13.49 | $12.01 | 1,956,217 |
| 2020-07-09 | $13.45 | $13.55 | $13.11 | $13.20 | $11.76 | 2,087,394 |
| 2020-07-08 | $13.50 | $13.67 | $13.37 | $13.50 | $12.02 | 1,772,425 |
| 2020-07-07 | $13.80 | $13.81 | $13.48 | $13.49 | $12.01 | 1,580,252 |
| 2020-07-06 | $13.76 | $14.02 | $13.62 | $13.91 | $12.39 | 2,484,887 |
| 2020-07-02 | $13.69 | $13.92 | $13.52 | $13.53 | $12.05 | 2,643,489 |
| 2020-07-01 | $13.64 | $13.69 | $13.30 | $13.32 | $11.86 | 1,207,411 |
| 2020-06-30 | $13.28 | $13.67 | $13.22 | $13.62 | $12.13 | 2,575,283 |
| 2020-06-29 | $13.18 | $13.36 | $13.06 | $13.30 | $11.85 | 2,057,800 |
| 2020-06-26 | $13.37 | $13.49 | $13.02 | $13.06 | $11.63 | 2,135,241 |
| 2020-06-25 | $13.21 | $13.66 | $13.15 | $13.59 | $12.10 | 3,502,179 |
| 2020-06-24 | $13.61 | $13.70 | $13.25 | $13.33 | $11.87 | 3,230,099 |
| 2020-06-23 | $13.93 | $13.97 | $13.66 | $13.83 | $12.32 | 2,080,333 |
| 2020-06-22 | $13.66 | $13.77 | $13.57 | $13.71 | $12.21 | 2,262,598 |
| 2020-06-19 | $14.03 | $14.10 | $13.63 | $13.73 | $12.23 | 3,874,367 |
| 2020-06-18 | $13.57 | $13.86 | $13.49 | $13.69 | $12.19 | 1,944,567 |
| 2020-06-17 | $13.99 | $14.08 | $13.68 | $13.71 | $12.21 | 2,305,420 |
| 2020-06-16 | $14.18 | $14.25 | $13.76 | $13.95 | $12.42 | 4,376,046 |
| 2020-06-15 | $13.28 | $13.96 | $13.25 | $13.71 | $12.21 | 3,671,459 |
| 2020-06-12 | $14.33 | $14.41 | $13.55 | $13.82 | $12.31 | 4,549,520 |
| 2020-06-11 | $13.94 | $14.12 | $13.59 | $13.74 | $12.24 | 9,124,326 |
| 2020-06-10 | $14.80 | $15.08 | $14.56 | $14.73 | $13.12 | 5,396,945 |
| 2020-06-09 | $14.55 | $15.01 | $14.39 | $14.89 | $13.26 | 3,434,621 |
| 2020-06-08 | $14.90 | $15.07 | $14.59 | $15.04 | $13.39 | 3,928,790 |
| 2020-06-05 | $14.44 | $14.76 | $14.23 | $14.54 | $12.95 | 4,512,977 |
| 2020-06-04 | $13.55 | $13.82 | $13.29 | $13.70 | $12.20 | 2,647,761 |
| 2020-06-03 | $13.37 | $13.77 | $13.34 | $13.65 | $12.16 | 6,924,411 |
| 2020-06-02 | $12.82 | $13.25 | $12.80 | $13.11 | $11.68 | 3,037,839 |
| 2020-06-01 | $12.47 | $12.82 | $12.35 | $12.72 | $11.33 | 2,674,110 |
| 2020-05-29 | $12.42 | $12.48 | $12.12 | $12.41 | $11.05 | 4,039,685 |
| 2020-05-28 | $12.96 | $12.98 | $12.50 | $12.57 | $11.20 | 2,948,113 |
| 2020-05-27 | $12.83 | $13.24 | $12.65 | $12.86 | $11.45 | 3,459,121 |
| 2020-05-26 | $12.03 | $12.57 | $11.95 | $12.51 | $11.14 | 4,312,066 |
| 2020-05-22 | $11.56 | $11.56 | $11.19 | $11.36 | $10.12 | 2,245,391 |
| 2020-05-21 | $11.56 | $11.95 | $11.55 | $11.60 | $10.33 | 2,998,744 |
| 2020-05-20 | $11.58 | $11.70 | $11.51 | $11.63 | $10.36 | 3,148,567 |
| 2020-05-19 | $11.82 | $11.82 | $11.38 | $11.40 | $10.15 | 4,511,658 |
| 2020-05-18 | $11.59 | $11.96 | $11.59 | $11.90 | $10.60 | 3,542,026 |
| 2020-05-15 | $11.50 | $11.50 | $11.23 | $11.37 | $10.13 | 4,073,551 |
| 2020-05-14 | $11.36 | $11.49 | $10.86 | $11.43 | $10.00 | 5,558,241 |
| 2020-05-13 | $12.01 | $12.03 | $11.46 | $11.52 | $10.08 | 4,972,118 |
| 2020-05-12 | $12.29 | $12.53 | $12.04 | $12.04 | $10.54 | 4,407,070 |
| 2020-05-11 | $12.16 | $12.33 | $11.89 | $12.22 | $10.70 | 8,534,051 |
| 2020-05-08 | $11.92 | $12.33 | $11.82 | $12.27 | $10.74 | 4,709,683 |
| 2020-05-07 | $12.04 | $12.36 | $11.67 | $11.71 | $10.25 | 4,986,181 |
| 2020-05-06 | $11.76 | $11.93 | $11.68 | $11.78 | $10.31 | 3,957,290 |
| 2020-05-05 | $12.02 | $12.17 | $11.67 | $11.69 | $10.23 | 2,758,331 |
| 2020-05-04 | $11.84 | $12.04 | $11.65 | $11.87 | $10.39 | 3,085,044 |
| 2020-05-01 | $12.23 | $12.29 | $11.83 | $11.98 | $10.49 | 3,413,459 |
| 2020-04-30 | $12.86 | $12.95 | $12.57 | $12.60 | $11.03 | 3,841,149 |
| 2020-04-29 | $12.41 | $13.10 | $12.25 | $13.05 | $11.42 | 5,078,038 |
| 2020-04-28 | $11.91 | $12.08 | $11.68 | $11.95 | $10.46 | 4,829,278 |
| 2020-04-27 | $11.54 | $11.68 | $11.44 | $11.62 | $10.17 | 5,357,757 |
| 2020-04-24 | $11.55 | $11.55 | $11.16 | $11.36 | $9.94 | 5,991,651 |
| 2020-04-23 | $11.71 | $11.74 | $11.42 | $11.44 | $10.01 | 3,556,119 |
| 2020-04-22 | $11.73 | $11.81 | $11.54 | $11.57 | $10.13 | 2,409,737 |
| 2020-04-21 | $11.60 | $11.90 | $11.44 | $11.46 | $10.03 | 3,334,837 |
| 2020-04-20 | $11.95 | $12.45 | $11.72 | $12.12 | $10.61 | 3,908,639 |
| 2020-04-17 | $12.11 | $12.38 | $11.95 | $12.37 | $10.83 | 3,359,072 |
| 2020-04-16 | $11.80 | $11.93 | $11.54 | $11.56 | $10.12 | 2,565,819 |
| 2020-04-15 | $12.03 | $12.12 | $11.69 | $11.84 | $10.36 | 2,992,484 |
| 2020-04-14 | $12.83 | $13.06 | $12.50 | $12.59 | $11.02 | 2,378,089 |
| 2020-04-13 | $12.80 | $12.84 | $12.40 | $12.70 | $11.12 | 2,378,210 |
| 2020-04-09 | $12.46 | $12.87 | $12.36 | $12.80 | $11.20 | 4,528,284 |
| 2020-04-08 | $12.05 | $12.35 | $11.94 | $12.23 | $10.70 | 2,834,208 |
| 2020-04-07 | $12.24 | $12.62 | $11.91 | $11.94 | $10.45 | 4,742,955 |
| 2020-04-06 | $11.90 | $11.98 | $11.52 | $11.71 | $10.25 | 4,619,632 |
| 2020-04-03 | $11.52 | $11.62 | $11.12 | $11.34 | $9.93 | 2,453,295 |
| 2020-04-02 | $11.79 | $12.17 | $11.41 | $11.57 | $10.13 | 3,514,256 |
| 2020-04-01 | $11.86 | $12.16 | $11.69 | $11.83 | $10.35 | 3,974,177 |
| 2020-03-31 | $11.86 | $12.70 | $11.86 | $12.54 | $10.98 | 4,651,598 |
| 2020-03-30 | $11.13 | $12.04 | $10.86 | $12.00 | $10.50 | 3,745,739 |
| 2020-03-27 | $11.63 | $11.68 | $11.02 | $11.27 | $9.86 | 3,881,566 |
| 2020-03-26 | $11.85 | $12.78 | $11.72 | $12.08 | $10.57 | 4,975,656 |
| 2020-03-25 | $11.29 | $12.70 | $10.86 | $11.75 | $10.28 | 4,842,900 |
| 2020-03-24 | $9.70 | $10.78 | $9.64 | $10.74 | $9.40 | 3,475,368 |
| 2020-03-23 | $9.36 | $9.59 | $8.87 | $8.90 | $7.79 | 4,178,053 |
| 2020-03-20 | $10.24 | $10.64 | $9.35 | $9.39 | $8.22 | 4,587,675 |
| 2020-03-19 | $9.21 | $10.05 | $8.83 | $9.93 | $8.69 | 4,711,176 |
| 2020-03-18 | $9.48 | $9.55 | $8.62 | $9.26 | $8.11 | 4,241,101 |
| 2020-03-17 | $10.70 | $10.70 | $9.73 | $10.08 | $8.82 | 5,434,805 |
| 2020-03-16 | $11.50 | $11.73 | $10.44 | $10.48 | $9.17 | 3,255,593 |
| 2020-03-13 | $12.46 | $12.96 | $11.48 | $12.96 | $11.34 | 4,180,483 |
| 2020-03-12 | $12.94 | $13.05 | $11.60 | $11.62 | $10.17 | 4,378,815 |
| 2020-03-11 | $14.50 | $14.61 | $14.01 | $14.07 | $12.32 | 4,909,430 |
| 2020-03-10 | $14.75 | $15.00 | $14.49 | $14.92 | $13.06 | 7,819,023 |
| 2020-03-09 | $15.03 | $15.10 | $14.21 | $14.23 | $12.46 | 4,272,263 |
| 2020-03-06 | $16.13 | $16.28 | $15.82 | $16.06 | $14.06 | 4,267,598 |
| 2020-03-05 | $16.50 | $16.81 | $16.45 | $16.65 | $14.57 | 4,737,539 |
| 2020-03-04 | $17.00 | $17.13 | $16.79 | $16.90 | $14.79 | 3,792,833 |
| 2020-03-03 | $17.21 | $17.47 | $16.67 | $16.70 | $14.62 | 5,466,932 |
| 2020-03-02 | $16.90 | $17.20 | $16.60 | $17.20 | $15.06 | 6,864,233 |
| 2020-02-28 | $16.37 | $16.85 | $16.24 | $16.84 | $14.74 | 6,235,706 |
| 2020-02-27 | $17.17 | $17.19 | $16.67 | $16.86 | $14.76 | 4,421,585 |
| 2020-02-26 | $17.75 | $17.93 | $17.45 | $17.55 | $15.36 | 2,770,075 |
| 2020-02-25 | $18.07 | $18.19 | $17.51 | $17.64 | $15.44 | 4,243,288 |
| 2020-02-24 | $18.64 | $18.64 | $17.96 | $17.98 | $15.74 | 4,337,458 |
| 2020-02-21 | $19.95 | $20.01 | $19.44 | $19.51 | $16.88 | 7,016,588 |
| 2020-02-20 | $19.87 | $20.07 | $19.83 | $20.03 | $17.33 | 1,742,694 |
| 2020-02-19 | $19.72 | $19.94 | $19.62 | $19.90 | $17.22 | 2,071,742 |
| 2020-02-18 | $19.58 | $19.73 | $19.52 | $19.58 | $16.94 | 1,722,833 |
| 2020-02-14 | $19.78 | $19.92 | $19.63 | $19.71 | $17.05 | 2,017,743 |
| 2020-02-13 | $19.94 | $19.99 | $19.60 | $19.72 | $17.06 | 2,395,537 |
| 2020-02-12 | $20.34 | $20.34 | $20.09 | $20.11 | $17.40 | 2,327,066 |
| 2020-02-11 | $20.05 | $20.27 | $20.01 | $20.21 | $17.48 | 1,403,162 |
| 2020-02-10 | $19.83 | $19.94 | $19.76 | $19.91 | $17.22 | 1,327,055 |
| 2020-02-07 | $19.96 | $20.03 | $19.87 | $19.95 | $17.26 | 1,058,401 |
| 2020-02-06 | $20.09 | $20.17 | $19.97 | $20.16 | $17.44 | 1,305,219 |
| 2020-02-05 | $19.91 | $20.07 | $19.86 | $20.00 | $17.30 | 1,089,853 |
| 2020-02-04 | $19.63 | $19.86 | $19.62 | $19.64 | $16.99 | 1,531,650 |
| 2020-02-03 | $19.54 | $19.68 | $19.41 | $19.41 | $16.79 | 1,944,549 |
| 2020-01-31 | $19.91 | $19.91 | $19.35 | $19.47 | $16.84 | 2,349,416 |
| 2020-01-30 | $19.82 | $20.09 | $19.68 | $20.04 | $17.34 | 1,871,807 |
| 2020-01-29 | $20.32 | $20.34 | $20.00 | $20.08 | $17.37 | 1,416,021 |
| 2020-01-28 | $20.15 | $20.34 | $19.97 | $20.27 | $17.54 | 1,512,278 |
| 2020-01-27 | $20.12 | $20.14 | $19.86 | $20.03 | $17.33 | 2,160,187 |
| 2020-01-24 | $20.82 | $20.87 | $20.61 | $20.65 | $17.86 | 3,224,286 |
| 2020-01-23 | $20.62 | $20.85 | $20.44 | $20.80 | $17.99 | 1,348,955 |
| 2020-01-22 | $20.75 | $20.83 | $20.63 | $20.76 | $17.96 | 1,446,410 |
| 2020-01-21 | $21.06 | $21.20 | $20.61 | $20.62 | $17.84 | 2,139,511 |
| 2020-01-17 | $20.92 | $21.15 | $20.86 | $21.13 | $18.28 | 1,323,908 |
| 2020-01-16 | $20.91 | $20.91 | $20.67 | $20.88 | $18.06 | 1,386,572 |
| 2020-01-15 | $20.93 | $21.03 | $20.74 | $20.76 | $17.96 | 1,749,055 |
| 2020-01-14 | $21.03 | $21.09 | $20.99 | $21.04 | $18.20 | 1,126,337 |
| 2020-01-13 | $21.21 | $21.23 | $20.98 | $21.08 | $18.24 | 1,597,330 |
| 2020-01-10 | $21.05 | $21.21 | $21.02 | $21.14 | $18.29 | 2,083,467 |
| 2020-01-09 | $20.89 | $21.09 | $20.87 | $21.02 | $18.18 | 1,367,637 |
| 2020-01-08 | $20.64 | $21.01 | $20.60 | $20.85 | $18.04 | 1,732,354 |
| 2020-01-07 | $20.43 | $20.71 | $20.40 | $20.64 | $17.86 | 1,602,278 |
| 2020-01-06 | $20.26 | $20.49 | $20.26 | $20.49 | $17.73 | 1,173,203 |
| 2020-01-03 | $20.34 | $20.43 | $20.27 | $20.38 | $17.63 | 1,286,851 |
| 2020-01-02 | $20.31 | $20.59 | $20.31 | $20.56 | $17.79 | 1,554,548 |
| 2019-12-31 | $20.16 | $20.40 | $20.15 | $20.29 | $17.55 | 1,262,973 |
| 2019-12-30 | $20.15 | $20.25 | $20.09 | $20.18 | $17.46 | 1,171,930 |
| 2019-12-27 | $20.20 | $20.22 | $20.07 | $20.13 | $17.41 | 1,202,571 |
| 2019-12-26 | $20.02 | $20.16 | $20.01 | $20.13 | $17.41 | 743,431 |
| 2019-12-24 | $20.04 | $20.04 | $19.96 | $20.01 | $17.31 | 598,923 |
| 2019-12-23 | $20.04 | $20.15 | $19.99 | $20.02 | $17.32 | 1,707,686 |
| 2019-12-20 | $19.75 | $20.12 | $19.75 | $20.08 | $17.37 | 3,406,893 |
| 2019-12-19 | $19.97 | $19.97 | $19.72 | $19.82 | $17.15 | 1,853,195 |
| 2019-12-18 | $19.80 | $20.03 | $19.75 | $19.94 | $17.25 | 2,196,557 |
| 2019-12-17 | $19.57 | $19.83 | $19.51 | $19.72 | $17.06 | 1,423,944 |
| 2019-12-16 | $19.39 | $19.72 | $19.37 | $19.56 | $16.92 | 2,187,695 |
| 2019-12-13 | $19.52 | $19.62 | $19.27 | $19.29 | $16.69 | 3,713,221 |
| 2019-12-12 | $19.38 | $19.69 | $19.32 | $19.52 | $16.89 | 1,867,052 |
| 2019-12-11 | $19.30 | $19.42 | $19.30 | $19.33 | $16.72 | 707,911 |
| 2019-12-10 | $19.18 | $19.36 | $19.14 | $19.27 | $16.67 | 969,738 |
| 2019-12-09 | $19.19 | $19.31 | $19.07 | $19.21 | $16.62 | 1,538,556 |
| 2019-12-06 | $19.15 | $19.32 | $19.11 | $19.21 | $16.62 | 1,213,018 |
| 2019-12-05 | $19.24 | $19.27 | $18.99 | $19.04 | $16.47 | 1,507,584 |
| 2019-12-04 | $19.30 | $19.30 | $19.07 | $19.13 | $16.55 | 1,783,051 |
| 2019-12-03 | $19.38 | $19.39 | $18.99 | $19.12 | $16.54 | 2,170,053 |
| 2019-12-02 | $19.69 | $19.75 | $19.61 | $19.61 | $16.96 | 1,958,191 |
| 2019-11-29 | $19.53 | $19.71 | $19.53 | $19.68 | $17.03 | 599,321 |
| 2019-11-27 | $19.63 | $19.67 | $19.54 | $19.59 | $16.95 | 1,085,518 |
| 2019-11-26 | $19.58 | $19.59 | $19.33 | $19.55 | $16.91 | 1,703,307 |
| 2019-11-25 | $19.45 | $19.63 | $19.45 | $19.59 | $16.95 | 957,600 |
| 2019-11-22 | $19.44 | $19.61 | $19.33 | $19.40 | $16.78 | 1,198,712 |
| 2019-11-21 | $19.45 | $19.47 | $19.26 | $19.41 | $16.79 | 1,764,265 |
| 2019-11-20 | $19.47 | $19.58 | $19.36 | $19.42 | $16.80 | 1,949,710 |
| 2019-11-19 | $19.61 | $19.68 | $19.48 | $19.64 | $16.99 | 1,413,735 |
| 2019-11-18 | $19.67 | $19.79 | $19.53 | $19.64 | $16.99 | 1,719,706 |
| 2019-11-15 | $19.83 | $19.93 | $19.81 | $19.87 | $17.03 | 1,431,249 |
| 2019-11-14 | $19.72 | $19.83 | $19.66 | $19.81 | $16.97 | 1,471,012 |
| 2019-11-13 | $19.76 | $19.86 | $19.72 | $19.80 | $16.97 | 1,194,005 |
| 2019-11-12 | $19.70 | $20.00 | $19.70 | $19.92 | $17.07 | 2,063,323 |
| 2019-11-11 | $19.57 | $19.78 | $19.52 | $19.72 | $16.90 | 1,172,175 |
| 2019-11-08 | $19.61 | $19.78 | $19.47 | $19.74 | $16.91 | 1,795,714 |
| 2019-11-07 | $19.64 | $20.08 | $19.47 | $19.55 | $16.75 | 3,658,177 |
| 2019-11-06 | $19.19 | $19.33 | $18.99 | $19.31 | $16.55 | 3,642,679 |
| 2019-11-05 | $19.15 | $19.29 | $19.11 | $19.18 | $16.43 | 1,805,708 |
| 2019-11-04 | $19.02 | $19.25 | $18.95 | $19.08 | $16.35 | 4,612,417 |
| 2019-11-01 | $18.70 | $18.95 | $18.70 | $18.88 | $16.18 | 941,181 |
| 2019-10-31 | $18.65 | $18.72 | $18.49 | $18.62 | $15.95 | 1,129,207 |
| 2019-10-30 | $18.79 | $18.82 | $18.67 | $18.76 | $16.07 | 994,736 |
| 2019-10-29 | $18.90 | $19.14 | $18.79 | $18.83 | $16.13 | 2,128,551 |
| 2019-10-28 | $18.82 | $19.06 | $18.82 | $18.96 | $16.25 | 1,409,960 |
| 2019-10-25 | $18.56 | $18.79 | $18.54 | $18.75 | $16.07 | 810,777 |
| 2019-10-24 | $18.80 | $18.90 | $18.54 | $18.62 | $15.95 | 1,119,731 |
| 2019-10-23 | $18.75 | $18.87 | $18.74 | $18.76 | $16.07 | 1,071,518 |
| 2019-10-22 | $18.75 | $18.90 | $18.72 | $18.77 | $16.08 | 1,064,687 |
| 2019-10-21 | $18.66 | $18.85 | $18.62 | $18.74 | $16.06 | 1,057,255 |
| 2019-10-18 | $18.39 | $18.59 | $18.35 | $18.54 | $15.89 | 950,796 |
| 2019-10-17 | $18.46 | $18.56 | $18.33 | $18.37 | $15.74 | 1,085,772 |
| 2019-10-16 | $18.29 | $18.52 | $18.29 | $18.33 | $15.71 | 1,339,278 |
| 2019-10-15 | $18.12 | $18.52 | $18.12 | $18.31 | $15.69 | 1,314,139 |
| 2019-10-14 | $18.07 | $18.17 | $17.94 | $18.11 | $15.52 | 477,681 |
| 2019-10-11 | $18.08 | $18.34 | $17.91 | $18.16 | $15.56 | 1,424,865 |
| 2019-10-10 | $17.55 | $17.83 | $17.51 | $17.65 | $15.12 | 1,146,605 |
| 2019-10-09 | $17.42 | $17.60 | $17.30 | $17.45 | $14.95 | 1,236,407 |
| 2019-10-08 | $17.43 | $17.50 | $17.23 | $17.28 | $14.81 | 1,342,379 |
| 2019-10-07 | $17.64 | $17.70 | $17.57 | $17.58 | $15.06 | 2,430,099 |
| 2019-10-04 | $17.47 | $17.65 | $17.37 | $17.64 | $15.11 | 1,016,256 |
| 2019-10-03 | $17.24 | $17.40 | $16.92 | $17.39 | $14.90 | 1,751,508 |
| 2019-10-02 | $17.84 | $17.87 | $17.27 | $17.28 | $14.81 | 2,467,127 |
| 2019-10-01 | $18.38 | $18.47 | $17.93 | $18.02 | $15.44 | 1,004,666 |
| 2019-09-30 | $18.28 | $18.44 | $18.26 | $18.36 | $15.73 | 1,239,316 |
| 2019-09-27 | $18.26 | $18.32 | $18.13 | $18.24 | $15.63 | 898,024 |
| 2019-09-26 | $18.14 | $18.28 | $18.09 | $18.10 | $15.51 | 1,094,089 |
| 2019-09-25 | $18.07 | $18.33 | $18.07 | $18.24 | $15.63 | 1,004,816 |
| 2019-09-24 | $18.44 | $18.52 | $18.17 | $18.26 | $15.65 | 1,165,882 |
| 2019-09-23 | $18.31 | $18.43 | $18.24 | $18.41 | $15.77 | 1,061,297 |
| 2019-09-20 | $18.45 | $18.63 | $18.40 | $18.44 | $15.80 | 1,760,491 |
| 2019-09-19 | $18.22 | $18.54 | $18.21 | $18.44 | $15.80 | 1,453,798 |
| 2019-09-18 | $18.25 | $18.37 | $18.17 | $18.22 | $15.61 | 1,275,918 |
| 2019-09-17 | $18.17 | $18.48 | $18.14 | $18.31 | $15.69 | 1,470,370 |
| 2019-09-16 | $18.06 | $18.31 | $17.95 | $18.23 | $15.62 | 1,478,925 |
| 2019-09-13 | $18.21 | $18.46 | $18.18 | $18.21 | $15.60 | 1,467,949 |
| 2019-09-12 | $17.91 | $18.21 | $17.77 | $18.10 | $15.51 | 1,522,178 |
| 2019-09-11 | $17.85 | $18.13 | $17.85 | $18.00 | $15.42 | 1,536,175 |
| 2019-09-10 | $17.60 | $17.86 | $17.57 | $17.85 | $15.29 | 1,485,313 |
| 2019-09-09 | $17.31 | $17.62 | $17.31 | $17.58 | $15.06 | 1,413,984 |
| 2019-09-06 | $17.16 | $17.27 | $17.09 | $17.21 | $14.75 | 2,070,283 |
| 2019-09-05 | $16.88 | $17.16 | $16.77 | $17.10 | $14.65 | 2,142,715 |
| 2019-09-04 | $16.54 | $16.64 | $16.47 | $16.58 | $14.21 | 2,850,758 |
| 2019-09-03 | $16.42 | $16.45 | $16.17 | $16.34 | $14.00 | 5,262,921 |
| 2019-08-30 | $16.67 | $16.71 | $16.57 | $16.61 | $14.23 | 1,019,604 |
| 2019-08-29 | $16.35 | $16.63 | $16.35 | $16.52 | $14.16 | 1,224,149 |
| 2019-08-28 | $16.06 | $16.40 | $16.06 | $16.24 | $13.92 | 1,041,234 |
| 2019-08-27 | $16.59 | $16.61 | $16.17 | $16.17 | $13.86 | 1,563,197 |
| 2019-08-26 | $16.48 | $16.52 | $16.32 | $16.46 | $14.10 | 957,296 |
| 2019-08-23 | $16.52 | $16.72 | $16.24 | $16.31 | $13.98 | 1,120,872 |
| 2019-08-22 | $16.75 | $16.81 | $16.55 | $16.63 | $14.25 | 933,919 |
| 2019-08-21 | $16.50 | $16.77 | $16.47 | $16.70 | $14.31 | 1,793,620 |
| 2019-08-20 | $16.52 | $16.60 | $16.38 | $16.39 | $14.04 | 1,188,455 |
| 2019-08-19 | $16.72 | $16.84 | $16.42 | $16.60 | $14.22 | 1,295,222 |
| 2019-08-16 | $16.63 | $16.79 | $16.55 | $16.74 | $14.18 | 1,019,423 |
| 2019-08-15 | $16.47 | $16.58 | $16.42 | $16.46 | $13.95 | 1,616,625 |
| 2019-08-14 | $16.51 | $16.69 | $16.47 | $16.49 | $13.97 | 1,710,160 |
| 2019-08-13 | $16.50 | $17.13 | $16.48 | $16.90 | $14.32 | 4,715,776 |
| 2019-08-12 | $16.62 | $16.89 | $16.54 | $16.60 | $14.06 | 2,051,363 |
| 2019-08-09 | $16.78 | $16.93 | $16.66 | $16.77 | $14.21 | 1,527,050 |
| 2019-08-08 | $16.93 | $17.20 | $16.81 | $16.86 | $14.28 | 2,046,757 |
| 2019-08-07 | $16.38 | $16.53 | $16.06 | $16.48 | $13.96 | 2,447,667 |
| 2019-08-06 | $16.65 | $16.81 | $16.44 | $16.62 | $14.08 | 3,651,464 |
| 2019-08-05 | $16.73 | $16.77 | $16.49 | $16.53 | $14.01 | 3,313,592 |
| 2019-08-02 | $17.40 | $17.42 | $16.95 | $17.09 | $14.48 | 1,860,871 |
| 2019-08-01 | $18.00 | $18.13 | $17.38 | $17.48 | $14.81 | 2,046,100 |
| 2019-07-31 | $18.14 | $18.23 | $17.89 | $18.08 | $15.32 | 2,563,282 |
| 2019-07-30 | $18.29 | $18.32 | $18.00 | $18.18 | $15.40 | 1,742,687 |
| 2019-07-29 | $18.47 | $18.64 | $18.38 | $18.39 | $15.58 | 1,355,965 |
| 2019-07-26 | $18.37 | $18.56 | $18.32 | $18.49 | $15.67 | 785,625 |
| 2019-07-25 | $18.65 | $18.70 | $18.36 | $18.40 | $15.59 | 1,795,555 |
| 2019-07-24 | $18.60 | $18.66 | $18.39 | $18.63 | $15.78 | 1,614,143 |
| 2019-07-23 | $18.64 | $18.74 | $18.56 | $18.62 | $15.78 | 1,162,631 |
| 2019-07-22 | $18.61 | $18.69 | $18.58 | $18.64 | $15.79 | 1,812,526 |
| 2019-07-19 | $18.52 | $18.72 | $18.45 | $18.62 | $15.78 | 1,303,655 |
| 2019-07-18 | $18.36 | $18.56 | $18.32 | $18.54 | $15.71 | 1,456,863 |
| 2019-07-17 | $18.48 | $18.52 | $18.37 | $18.41 | $15.60 | 1,294,734 |
| 2019-07-16 | $18.45 | $18.57 | $18.42 | $18.48 | $15.66 | 1,622,811 |
| 2019-07-15 | $18.43 | $18.55 | $18.37 | $18.45 | $15.63 | 1,062,568 |
| 2019-07-12 | $18.42 | $18.48 | $18.35 | $18.43 | $15.61 | 1,568,929 |
| 2019-07-11 | $18.45 | $18.48 | $18.27 | $18.41 | $15.60 | 2,624,121 |
| 2019-07-10 | $18.80 | $18.87 | $18.38 | $18.42 | $15.61 | 2,256,201 |
| 2019-07-09 | $18.41 | $18.77 | $18.39 | $18.76 | $15.89 | 1,758,135 |
| 2019-07-08 | $18.45 | $18.56 | $18.41 | $18.54 | $15.71 | 1,547,975 |
| 2019-07-05 | $18.51 | $18.58 | $18.42 | $18.58 | $15.74 | 1,023,282 |
| 2019-07-03 | $18.63 | $18.73 | $18.48 | $18.50 | $15.67 | 1,207,364 |
| 2019-07-02 | $18.38 | $18.60 | $18.37 | $18.53 | $15.70 | 2,502,137 |
| 2019-07-01 | $18.37 | $18.48 | $18.24 | $18.34 | $15.54 | 1,034,696 |
| 2019-06-28 | $18.28 | $18.29 | $18.12 | $18.18 | $15.40 | 1,997,307 |
| 2019-06-27 | $18.17 | $18.25 | $17.99 | $18.15 | $15.38 | 2,026,043 |
| 2019-06-26 | $18.15 | $18.28 | $18.13 | $18.14 | $15.37 | 1,705,222 |
| 2019-06-25 | $18.06 | $18.23 | $17.98 | $18.08 | $15.32 | 1,462,998 |
| 2019-06-24 | $18.04 | $18.19 | $18.02 | $18.07 | $15.31 | 1,671,512 |
| 2019-06-21 | $18.07 | $18.33 | $17.99 | $18.04 | $15.28 | 1,633,605 |
| 2019-06-20 | $18.09 | $18.16 | $17.93 | $18.14 | $15.37 | 1,295,787 |
| 2019-06-19 | $17.86 | $18.07 | $17.73 | $17.83 | $15.11 | 1,996,488 |
| 2019-06-18 | $17.35 | $17.85 | $17.35 | $17.72 | $15.01 | 1,485,926 |
| 2019-06-17 | $17.38 | $17.53 | $17.33 | $17.34 | $14.69 | 1,231,540 |
| 2019-06-14 | $17.32 | $17.46 | $17.10 | $17.39 | $14.73 | 1,521,862 |
| 2019-06-13 | $17.37 | $17.49 | $17.36 | $17.37 | $14.72 | 1,160,291 |
| 2019-06-12 | $17.65 | $17.65 | $17.36 | $17.38 | $14.73 | 1,064,408 |
| 2019-06-11 | $17.96 | $17.96 | $17.70 | $17.73 | $15.02 | 1,356,098 |
| 2019-06-10 | $17.98 | $18.02 | $17.70 | $17.78 | $15.06 | 1,469,428 |
| 2019-06-07 | $17.75 | $17.96 | $17.75 | $17.85 | $15.12 | 1,069,272 |
| 2019-06-06 | $17.65 | $17.80 | $17.59 | $17.73 | $15.02 | 1,337,317 |
| 2019-06-05 | $17.61 | $17.74 | $17.49 | $17.62 | $14.93 | 1,759,407 |
| 2019-06-04 | $17.13 | $17.58 | $17.07 | $17.56 | $14.88 | 2,445,926 |
| 2019-06-03 | $16.75 | $17.10 | $16.71 | $16.95 | $14.36 | 2,273,844 |
| 2019-05-31 | $16.87 | $16.95 | $16.73 | $16.79 | $14.23 | 2,050,820 |
| 2019-05-30 | $17.20 | $17.29 | $17.09 | $17.14 | $14.52 | 1,457,495 |
| 2019-05-29 | $17.12 | $17.17 | $16.95 | $17.12 | $14.50 | 1,941,280 |
| 2019-05-28 | $17.40 | $17.50 | $17.14 | $17.15 | $14.53 | 1,612,588 |
| 2019-05-24 | $17.25 | $17.42 | $17.17 | $17.34 | $14.69 | 2,272,792 |
| 2019-05-23 | $17.24 | $17.33 | $17.04 | $17.15 | $14.53 | 2,030,218 |
| 2019-05-22 | $17.61 | $17.65 | $17.47 | $17.55 | $14.87 | 1,655,025 |
| 2019-05-21 | $17.37 | $17.79 | $17.36 | $17.74 | $15.03 | 2,216,529 |
| 2019-05-20 | $17.13 | $17.35 | $17.06 | $17.23 | $14.60 | 1,499,309 |
| 2019-05-17 | $17.35 | $17.50 | $17.26 | $17.29 | $14.65 | 2,030,722 |
| 2019-05-16 | $17.58 | $17.68 | $17.49 | $17.56 | $14.88 | 2,289,075 |
| 2019-05-15 | $17.45 | $17.54 | $17.27 | $17.49 | $14.82 | 1,593,384 |
| 2019-05-14 | $17.25 | $17.59 | $17.22 | $17.56 | $14.88 | 2,329,958 |
| 2019-05-13 | $17.20 | $17.32 | $17.06 | $17.18 | $14.56 | 5,535,114 |
| 2019-05-10 | $18.02 | $18.05 | $17.62 | $17.76 | $14.89 | 3,954,454 |
| 2019-05-09 | $17.99 | $18.11 | $17.79 | $18.03 | $15.11 | 2,644,633 |
| 2019-05-08 | $17.92 | $18.35 | $17.91 | $18.16 | $15.22 | 2,666,424 |
| 2019-05-07 | $18.15 | $18.21 | $17.88 | $17.96 | $15.05 | 2,121,280 |
| 2019-05-06 | $18.09 | $18.38 | $17.98 | $18.33 | $15.36 | 2,490,448 |
| 2019-05-03 | $18.35 | $18.63 | $18.24 | $18.60 | $15.59 | 6,145,540 |
| 2019-05-02 | $18.46 | $18.71 | $18.22 | $18.29 | $15.33 | 1,959,070 |
| 2019-05-01 | $18.49 | $18.52 | $18.18 | $18.31 | $15.35 | 3,495,740 |
| 2019-04-30 | $18.15 | $18.48 | $18.11 | $18.41 | $15.43 | 1,814,693 |
| 2019-04-29 | $18.28 | $18.33 | $18.17 | $18.18 | $15.24 | 2,085,630 |
| 2019-04-26 | $18.13 | $18.21 | $17.98 | $18.20 | $15.25 | 1,668,757 |
| 2019-04-25 | $18.02 | $18.18 | $17.88 | $18.12 | $15.19 | 1,701,744 |
| 2019-04-24 | $18.30 | $18.30 | $18.06 | $18.07 | $15.15 | 1,980,483 |
| 2019-04-23 | $18.25 | $18.40 | $18.15 | $18.36 | $15.39 | 1,762,174 |
| 2019-04-22 | $18.39 | $18.42 | $18.20 | $18.29 | $15.33 | 4,159,490 |
| 2019-04-18 | $18.50 | $18.57 | $18.38 | $18.41 | $15.43 | 2,900,465 |
| 2019-04-17 | $18.47 | $18.62 | $18.40 | $18.53 | $15.53 | 2,256,547 |
| 2019-04-16 | $18.28 | $18.51 | $18.23 | $18.38 | $15.41 | 1,432,868 |
| 2019-04-15 | $18.17 | $18.30 | $18.13 | $18.18 | $15.24 | 1,174,768 |
| 2019-04-12 | $18.15 | $18.33 | $18.14 | $18.14 | $15.20 | 2,393,810 |
| 2019-04-11 | $17.79 | $18.06 | $17.76 | $17.96 | $15.05 | 2,663,128 |
| 2019-04-10 | $17.69 | $17.81 | $17.54 | $17.78 | $14.90 | 1,761,655 |
| 2019-04-09 | $17.64 | $17.71 | $17.58 | $17.67 | $14.81 | 2,160,458 |
| 2019-04-08 | $17.63 | $17.75 | $17.56 | $17.75 | $14.88 | 1,104,487 |
| 2019-04-05 | $17.56 | $17.70 | $17.54 | $17.62 | $14.77 | 1,036,063 |
| 2019-04-04 | $17.54 | $17.63 | $17.46 | $17.56 | $14.72 | 2,156,136 |
| 2019-04-03 | $17.51 | $17.67 | $17.50 | $17.55 | $14.71 | 2,306,743 |
| 2019-04-02 | $17.42 | $17.49 | $17.25 | $17.42 | $14.60 | 1,949,721 |
| 2019-04-01 | $17.05 | $17.54 | $17.05 | $17.44 | $14.62 | 3,234,336 |
| 2019-03-29 | $17.06 | $17.13 | $16.80 | $16.91 | $14.17 | 1,889,027 |
| 2019-03-28 | $16.89 | $17.07 | $16.80 | $16.88 | $14.15 | 2,473,971 |
| 2019-03-27 | $16.72 | $16.99 | $16.69 | $16.89 | $14.16 | 2,249,536 |
| 2019-03-26 | $16.67 | $16.87 | $16.66 | $16.75 | $14.04 | 2,159,124 |
| 2019-03-25 | $16.63 | $16.76 | $16.46 | $16.54 | $13.86 | 2,124,372 |
| 2019-03-22 | $16.98 | $17.05 | $16.55 | $16.65 | $13.96 | 2,214,028 |
| 2019-03-21 | $17.36 | $17.38 | $17.02 | $17.14 | $14.37 | 3,817,399 |
| 2019-03-20 | $17.72 | $17.79 | $17.46 | $17.48 | $14.65 | 5,060,406 |
| 2019-03-19 | $17.58 | $17.96 | $17.58 | $17.72 | $14.85 | 3,964,312 |
| 2019-03-18 | $17.22 | $17.50 | $17.16 | $17.47 | $14.64 | 4,204,540 |
| 2019-03-15 | $16.94 | $17.04 | $16.89 | $16.95 | $14.21 | 2,810,313 |
| 2019-03-14 | $17.05 | $17.06 | $16.81 | $16.85 | $14.12 | 2,054,031 |
| 2019-03-13 | $16.88 | $17.19 | $16.88 | $17.07 | $14.31 | 1,558,445 |
| 2019-03-12 | $16.87 | $17.00 | $16.79 | $16.84 | $14.11 | 1,232,511 |
| 2019-03-11 | $16.62 | $16.89 | $16.59 | $16.84 | $14.11 | 2,500,580 |
| 2019-03-08 | $16.37 | $16.58 | $16.27 | $16.54 | $13.86 | 1,409,992 |
| 2019-03-07 | $16.70 | $16.74 | $16.35 | $16.53 | $13.86 | 2,781,596 |
| 2019-03-06 | $17.03 | $17.12 | $16.72 | $16.74 | $14.03 | 2,383,392 |
| 2019-03-05 | $17.02 | $17.10 | $16.79 | $17.03 | $14.27 | 1,868,884 |
| 2019-03-04 | $16.98 | $17.27 | $16.97 | $17.00 | $14.25 | 2,353,415 |
| 2019-03-01 | $17.00 | $17.17 | $16.87 | $16.93 | $14.19 | 2,006,514 |
| 2019-02-28 | $16.97 | $17.07 | $16.82 | $16.88 | $14.15 | 2,725,089 |
| 2019-02-27 | $17.14 | $17.23 | $17.05 | $17.09 | $14.32 | 1,845,723 |
| 2019-02-26 | $16.99 | $17.18 | $16.98 | $17.10 | $14.33 | 1,686,062 |
| 2019-02-25 | $17.15 | $17.33 | $17.12 | $17.28 | $14.32 | 2,362,594 |
| 2019-02-22 | $16.85 | $17.07 | $16.85 | $16.98 | $14.08 | 1,489,201 |
| 2019-02-21 | $16.91 | $17.00 | $16.65 | $16.80 | $13.93 | 1,762,976 |
| 2019-02-20 | $16.54 | $16.94 | $16.54 | $16.88 | $13.99 | 2,152,510 |
| 2019-02-19 | $16.17 | $16.56 | $16.14 | $16.53 | $13.70 | 1,844,869 |
| 2019-02-15 | $16.26 | $16.38 | $16.17 | $16.23 | $13.45 | 2,958,912 |
| 2019-02-14 | $15.81 | $16.43 | $15.81 | $16.04 | $13.30 | 3,673,935 |
| 2019-02-13 | $16.05 | $16.12 | $15.77 | $15.80 | $13.10 | 2,557,516 |
| 2019-02-12 | $15.77 | $16.09 | $15.73 | $15.96 | $13.23 | 1,965,346 |
| 2019-02-11 | $15.74 | $15.83 | $15.50 | $15.63 | $12.96 | 1,584,074 |
| 2019-02-08 | $15.77 | $15.96 | $15.52 | $15.68 | $13.00 | 1,691,494 |
| 2019-02-07 | $15.75 | $15.88 | $15.67 | $15.85 | $13.14 | 2,248,065 |
| 2019-02-06 | $15.70 | $15.98 | $15.66 | $15.90 | $13.18 | 2,123,737 |
| 2019-02-05 | $15.78 | $15.87 | $15.70 | $15.84 | $13.13 | 2,022,924 |
| 2019-02-04 | $15.97 | $16.08 | $15.75 | $15.79 | $13.09 | 1,778,069 |
| 2019-02-01 | $16.11 | $16.16 | $15.90 | $16.02 | $13.28 | 2,166,041 |
| 2019-01-31 | $15.89 | $16.10 | $15.88 | $16.08 | $13.33 | 1,514,786 |
| 2019-01-30 | $15.95 | $16.09 | $15.81 | $15.98 | $13.25 | 1,807,128 |
| 2019-01-29 | $15.78 | $15.95 | $15.71 | $15.85 | $13.14 | 1,414,886 |
| 2019-01-28 | $15.64 | $15.80 | $15.60 | $15.80 | $13.10 | 2,254,901 |
| 2019-01-25 | $15.80 | $15.85 | $15.66 | $15.75 | $13.06 | 1,408,911 |
| 2019-01-24 | $15.72 | $15.88 | $15.58 | $15.63 | $12.96 | 1,856,051 |
| 2019-01-23 | $15.89 | $15.92 | $15.63 | $15.79 | $13.09 | 1,115,129 |
| 2019-01-22 | $15.79 | $15.89 | $15.64 | $15.75 | $13.06 | 1,795,532 |
| 2019-01-18 | $16.02 | $16.20 | $15.90 | $16.10 | $13.35 | 1,886,441 |
| 2019-01-17 | $15.73 | $15.96 | $15.67 | $15.85 | $13.14 | 1,813,101 |
| 2019-01-16 | $15.84 | $15.97 | $15.79 | $15.81 | $13.11 | 1,444,897 |
| 2019-01-15 | $15.53 | $15.78 | $15.47 | $15.71 | $13.02 | 1,494,041 |
| 2019-01-14 | $15.41 | $15.72 | $15.41 | $15.51 | $12.86 | 2,043,167 |
| 2019-01-11 | $15.44 | $15.60 | $15.32 | $15.54 | $12.88 | 1,858,263 |
| 2019-01-10 | $15.55 | $15.65 | $15.43 | $15.55 | $12.89 | 1,962,675 |
| 2019-01-09 | $15.32 | $15.64 | $15.32 | $15.62 | $12.95 | 2,560,943 |
| 2019-01-08 | $15.00 | $15.27 | $14.97 | $15.21 | $12.61 | 2,484,099 |
| 2019-01-07 | $14.95 | $15.01 | $14.72 | $14.93 | $12.38 | 1,972,321 |
| 2019-01-04 | $14.54 | $14.91 | $14.53 | $14.83 | $12.29 | 2,304,406 |
| 2019-01-03 | $14.27 | $14.46 | $14.14 | $14.28 | $11.84 | 1,923,035 |
| 2019-01-02 | $14.00 | $14.47 | $13.90 | $14.32 | $11.87 | 1,829,585 |
| 2018-12-31 | $14.01 | $14.30 | $14.01 | $14.19 | $11.76 | 2,988,739 |
| 2018-12-28 | $14.10 | $14.22 | $13.95 | $13.98 | $11.59 | 2,487,351 |
| 2018-12-27 | $13.86 | $14.05 | $13.60 | $14.05 | $11.65 | 3,834,151 |
| 2018-12-26 | $13.57 | $13.99 | $13.33 | $13.99 | $11.60 | 1,530,970 |
| 2018-12-24 | $13.58 | $13.88 | $13.49 | $13.59 | $11.27 | 1,424,346 |
| 2018-12-21 | $14.32 | $14.32 | $13.58 | $13.67 | $11.33 | 4,064,123 |
| 2018-12-20 | $14.42 | $14.61 | $14.30 | $14.40 | $11.94 | 2,337,326 |
| 2018-12-19 | $14.57 | $14.94 | $14.40 | $14.47 | $12.00 | 2,918,410 |
| 2018-12-18 | $14.42 | $14.76 | $14.36 | $14.52 | $12.04 | 2,738,380 |
| 2018-12-17 | $14.70 | $14.85 | $14.24 | $14.34 | $11.89 | 2,937,998 |
| 2018-12-14 | $14.68 | $14.90 | $14.59 | $14.73 | $12.21 | 2,254,745 |
| 2018-12-13 | $14.98 | $15.16 | $14.81 | $14.85 | $12.31 | 2,341,053 |
| 2018-12-12 | $15.13 | $15.34 | $14.94 | $14.96 | $12.40 | 2,205,499 |
| 2018-12-11 | $15.20 | $15.37 | $14.82 | $14.83 | $12.29 | 2,627,014 |
| 2018-12-10 | $15.05 | $15.21 | $14.76 | $14.93 | $12.38 | 1,873,649 |
| 2018-12-07 | $15.55 | $15.82 | $15.13 | $15.20 | $12.60 | 3,074,684 |
| 2018-12-06 | $15.80 | $15.83 | $15.32 | $15.50 | $12.85 | 3,118,337 |
| 2018-12-04 | $16.56 | $16.65 | $16.00 | $16.14 | $13.38 | 2,471,064 |
| 2018-12-03 | $16.88 | $16.91 | $16.55 | $16.66 | $13.81 | 1,738,500 |
| 2018-11-30 | $16.32 | $16.62 | $16.28 | $16.51 | $13.69 | 1,587,833 |
| 2018-11-29 | $16.50 | $16.66 | $16.32 | $16.38 | $13.58 | 2,142,800 |
| 2018-11-28 | $16.37 | $16.64 | $16.23 | $16.62 | $13.78 | 1,611,132 |
| 2018-11-27 | $16.50 | $16.65 | $16.28 | $16.38 | $13.58 | 2,545,910 |
| 2018-11-26 | $16.51 | $16.81 | $16.46 | $16.60 | $13.76 | 1,672,305 |
| 2018-11-23 | $16.16 | $16.42 | $16.14 | $16.23 | $13.45 | 884,956 |
| 2018-11-21 | $16.10 | $16.63 | $16.02 | $16.19 | $13.42 | 2,341,939 |
| 2018-11-20 | $16.27 | $16.27 | $15.94 | $15.98 | $13.25 | 1,978,272 |
| 2018-11-19 | $16.50 | $16.60 | $16.40 | $16.51 | $13.69 | 1,281,789 |
| 2018-11-16 | $16.66 | $16.76 | $16.57 | $16.70 | $13.83 | 2,073,926 |
| 2018-11-15 | $16.61 | $16.72 | $16.45 | $16.72 | $13.84 | 2,053,504 |
| 2018-11-14 | $16.91 | $17.09 | $16.61 | $16.69 | $13.82 | 1,811,364 |
| 2018-11-13 | $16.78 | $17.00 | $16.75 | $16.87 | $13.97 | 1,738,527 |
| 2018-11-12 | $16.94 | $17.02 | $16.74 | $16.76 | $13.88 | 1,821,082 |
| 2018-11-09 | $16.55 | $16.97 | $16.55 | $16.90 | $13.99 | 2,072,946 |
| 2018-11-08 | $17.25 | $17.51 | $16.82 | $16.98 | $14.06 | 3,046,417 |
| 2018-11-07 | $16.62 | $16.65 | $16.25 | $16.36 | $13.55 | 1,955,271 |
| 2018-11-06 | $16.41 | $16.50 | $16.18 | $16.45 | $13.62 | 2,083,069 |
| 2018-11-05 | $16.75 | $16.90 | $16.46 | $16.48 | $13.65 | 9,973,618 |
| 2018-11-02 | $16.44 | $16.91 | $16.36 | $16.75 | $13.87 | 3,885,188 |
| 2018-11-01 | $15.84 | $16.04 | $15.80 | $15.90 | $13.17 | 3,294,809 |
| 2018-10-31 | $16.21 | $16.28 | $15.71 | $15.72 | $13.02 | 3,094,879 |
| 2018-10-30 | $15.96 | $16.06 | $15.71 | $16.03 | $13.27 | 3,521,963 |
| 2018-10-29 | $15.63 | $15.69 | $15.00 | $15.14 | $12.54 | 2,144,168 |
| 2018-10-26 | $15.41 | $15.52 | $15.17 | $15.38 | $12.73 | 2,428,201 |
| 2018-10-25 | $15.60 | $15.75 | $15.49 | $15.68 | $12.98 | 2,835,403 |
| 2018-10-24 | $15.96 | $16.06 | $15.44 | $15.46 | $12.80 | 2,146,106 |
| 2018-10-23 | $15.85 | $16.11 | $15.76 | $16.05 | $13.29 | 2,363,437 |
| 2018-10-22 | $15.97 | $16.17 | $15.93 | $16.11 | $13.34 | 6,915,564 |
| 2018-10-19 | $15.46 | $16.04 | $15.41 | $15.90 | $13.17 | 5,001,223 |
| 2018-10-18 | $15.73 | $15.73 | $15.29 | $15.46 | $12.80 | 3,757,363 |
| 2018-10-17 | $15.60 | $15.83 | $15.45 | $15.81 | $13.09 | 4,075,801 |
| 2018-10-16 | $15.40 | $15.49 | $15.17 | $15.48 | $12.82 | 2,377,775 |
| 2018-10-15 | $15.78 | $15.82 | $15.33 | $15.33 | $12.69 | 2,868,063 |
| 2018-10-12 | $15.86 | $15.88 | $15.55 | $15.73 | $13.02 | 5,162,663 |
| 2018-10-11 | $15.83 | $15.93 | $15.55 | $15.60 | $12.92 | 4,629,817 |
| 2018-10-10 | $16.90 | $16.90 | $16.02 | $16.02 | $13.26 | 5,411,883 |
| 2018-10-09 | $16.50 | $17.04 | $16.25 | $16.96 | $14.04 | 4,460,408 |
| 2018-10-08 | $16.80 | $16.95 | $16.72 | $16.79 | $13.90 | 3,109,912 |
| 2018-10-05 | $17.08 | $17.27 | $16.68 | $16.88 | $13.98 | 9,505,951 |
| 2018-10-04 | $18.06 | $18.06 | $17.21 | $17.44 | $14.44 | 24,791,396 |
| 2018-10-03 | $17.92 | $18.09 | $17.74 | $18.05 | $14.95 | 5,331,808 |
| 2018-10-02 | $17.96 | $17.97 | $17.69 | $17.84 | $14.77 | 4,978,663 |
| 2018-10-01 | $18.02 | $18.18 | $17.92 | $18.01 | $14.91 | 2,679,408 |
| 2018-09-28 | $17.97 | $18.03 | $17.79 | $17.88 | $14.80 | 2,586,846 |
| 2018-09-27 | $18.15 | $18.26 | $18.01 | $18.01 | $14.91 | 1,911,320 |
| 2018-09-26 | $18.16 | $18.31 | $18.13 | $18.17 | $15.05 | 1,435,592 |
| 2018-09-25 | $18.37 | $18.48 | $18.13 | $18.13 | $15.01 | 2,092,530 |
| 2018-09-24 | $18.55 | $18.56 | $18.28 | $18.32 | $15.17 | 1,162,808 |
| 2018-09-21 | $18.65 | $18.67 | $18.48 | $18.54 | $15.35 | 1,700,375 |
| 2018-09-20 | $18.63 | $18.69 | $18.50 | $18.59 | $15.39 | 4,496,605 |
| 2018-09-19 | $17.86 | $18.55 | $17.81 | $18.47 | $15.29 | 2,417,705 |
| 2018-09-18 | $17.76 | $17.91 | $17.70 | $17.84 | $14.77 | 1,353,743 |
| 2018-09-17 | $17.73 | $17.93 | $17.64 | $17.67 | $14.63 | 1,442,946 |
| 2018-09-14 | $17.59 | $17.74 | $17.54 | $17.70 | $14.66 | 1,358,786 |
| 2018-09-13 | $17.52 | $17.65 | $17.49 | $17.57 | $14.55 | 1,741,803 |
| 2018-09-12 | $17.74 | $17.81 | $17.44 | $17.46 | $14.46 | 2,193,763 |
| 2018-09-11 | $17.66 | $17.76 | $17.57 | $17.75 | $14.70 | 978,557 |
| 2018-09-10 | $17.70 | $17.86 | $17.67 | $17.72 | $14.67 | 1,547,161 |
| 2018-09-07 | $17.69 | $17.72 | $17.51 | $17.66 | $14.62 | 1,934,534 |
| 2018-09-06 | $17.89 | $17.96 | $17.66 | $17.73 | $14.68 | 1,600,410 |
| 2018-09-05 | $17.92 | $18.10 | $17.85 | $17.89 | $14.81 | 2,767,403 |
| 2018-09-04 | $18.15 | $18.18 | $17.83 | $17.93 | $14.85 | 1,820,243 |
| 2018-08-31 | $18.49 | $18.60 | $18.28 | $18.30 | $15.15 | 1,411,206 |
| 2018-08-30 | $18.69 | $18.71 | $18.55 | $18.65 | $15.44 | 1,256,953 |
| 2018-08-29 | $18.74 | $18.82 | $18.60 | $18.77 | $15.54 | 1,137,768 |
| 2018-08-28 | $18.89 | $18.95 | $18.67 | $18.68 | $15.47 | 1,780,237 |
| 2018-08-27 | $18.56 | $18.82 | $18.53 | $18.72 | $15.50 | 1,150,051 |
| 2018-08-24 | $18.42 | $18.61 | $18.40 | $18.44 | $15.27 | 996,787 |
| 2018-08-23 | $18.38 | $18.53 | $18.29 | $18.31 | $15.16 | 1,853,590 |
| 2018-08-22 | $18.55 | $18.58 | $18.47 | $18.49 | $15.31 | 1,433,517 |
| 2018-08-21 | $18.55 | $18.69 | $18.52 | $18.53 | $15.34 | 1,317,779 |
| 2018-08-20 | $18.59 | $18.66 | $18.45 | $18.56 | $15.37 | 2,101,253 |
| 2018-08-17 | $18.78 | $18.84 | $18.65 | $18.78 | $15.41 | 1,213,883 |
| 2018-08-16 | $18.57 | $18.85 | $18.57 | $18.64 | $15.30 | 1,454,098 |
| 2018-08-15 | $18.50 | $18.60 | $18.32 | $18.52 | $15.20 | 1,854,704 |
| 2018-08-14 | $18.27 | $18.75 | $18.27 | $18.74 | $15.38 | 2,182,546 |
| 2018-08-13 | $18.22 | $18.38 | $18.15 | $18.22 | $14.95 | 1,906,618 |
| 2018-08-10 | $18.30 | $18.32 | $18.03 | $18.22 | $14.95 | 1,847,145 |
| 2018-08-09 | $18.22 | $18.41 | $18.01 | $18.40 | $15.10 | 2,718,464 |
| 2018-08-08 | $17.89 | $18.12 | $17.86 | $18.06 | $14.82 | 1,525,696 |
| 2018-08-07 | $18.14 | $18.29 | $17.86 | $17.88 | $14.67 | 2,856,895 |
| 2018-08-06 | $18.16 | $18.24 | $17.86 | $17.89 | $14.68 | 2,579,089 |
| 2018-08-03 | $18.37 | $18.37 | $18.15 | $18.15 | $14.89 | 4,410,766 |
| 2018-08-02 | $18.37 | $18.38 | $18.00 | $18.26 | $14.98 | 1,968,898 |
| 2018-08-01 | $18.62 | $18.69 | $18.48 | $18.51 | $15.19 | 1,482,992 |
| 2018-07-31 | $18.39 | $18.63 | $18.35 | $18.56 | $15.23 | 1,968,984 |
| 2018-07-30 | $18.42 | $18.54 | $18.33 | $18.33 | $15.04 | 1,711,521 |
| 2018-07-27 | $18.45 | $18.53 | $18.32 | $18.33 | $15.04 | 1,306,927 |
| 2018-07-26 | $18.36 | $18.53 | $18.29 | $18.45 | $15.14 | 1,947,772 |
| 2018-07-25 | $18.31 | $18.35 | $18.09 | $18.33 | $15.04 | 1,553,250 |
| 2018-07-24 | $18.20 | $18.49 | $18.17 | $18.29 | $15.01 | 1,923,438 |
| 2018-07-23 | $17.94 | $18.19 | $17.94 | $18.14 | $14.89 | 1,534,138 |
| 2018-07-20 | $18.10 | $18.12 | $17.97 | $17.97 | $14.75 | 1,068,114 |
| 2018-07-19 | $18.13 | $18.27 | $17.96 | $17.99 | $14.76 | 1,560,987 |
| 2018-07-18 | $18.10 | $18.28 | $18.04 | $18.24 | $14.97 | 1,170,711 |
| 2018-07-17 | $18.03 | $18.15 | $17.91 | $18.08 | $14.84 | 1,364,029 |
| 2018-07-16 | $18.01 | $18.11 | $17.96 | $18.06 | $14.82 | 1,016,053 |
| 2018-07-13 | $17.85 | $18.00 | $17.82 | $17.99 | $14.76 | 924,517 |
| 2018-07-12 | $17.92 | $17.95 | $17.83 | $17.89 | $14.68 | 1,471,339 |
| 2018-07-11 | $18.10 | $18.10 | $17.73 | $17.77 | $14.58 | 1,610,911 |
| 2018-07-10 | $18.11 | $18.21 | $17.99 | $18.19 | $14.93 | 2,071,267 |
| 2018-07-09 | $18.00 | $18.15 | $17.93 | $18.07 | $14.83 | 3,396,676 |
| 2018-07-06 | $17.83 | $17.97 | $17.80 | $17.90 | $14.69 | 1,653,310 |
| 2018-07-05 | $18.06 | $18.11 | $17.87 | $17.92 | $14.70 | 1,355,539 |
| 2018-07-03 | $17.96 | $18.12 | $17.83 | $17.88 | $14.67 | 1,141,719 |
| 2018-07-02 | $17.81 | $17.91 | $17.74 | $17.84 | $14.64 | 815,537 |
| 2018-06-29 | $17.92 | $18.01 | $17.86 | $17.97 | $14.75 | 1,673,138 |
| 2018-06-28 | $18.01 | $18.06 | $17.75 | $17.80 | $14.61 | 1,874,563 |
| 2018-06-27 | $18.40 | $18.40 | $17.96 | $17.97 | $14.75 | 2,569,176 |
| 2018-06-26 | $18.35 | $18.53 | $18.27 | $18.29 | $15.01 | 2,384,046 |
| 2018-06-25 | $18.83 | $18.88 | $18.29 | $18.32 | $15.03 | 1,757,514 |
| 2018-06-22 | $18.79 | $18.98 | $18.72 | $18.94 | $15.54 | 1,717,705 |
| 2018-06-21 | $18.63 | $18.74 | $18.62 | $18.72 | $15.36 | 1,082,674 |
| 2018-06-20 | $18.77 | $18.85 | $18.68 | $18.68 | $15.33 | 1,275,576 |
| 2018-06-19 | $18.71 | $18.84 | $18.60 | $18.71 | $15.35 | 1,560,325 |
| 2018-06-18 | $18.82 | $18.95 | $18.79 | $18.90 | $15.51 | 1,092,033 |
| 2018-06-15 | $18.87 | $18.93 | $18.75 | $18.92 | $15.53 | 1,464,109 |
| 2018-06-14 | $19.16 | $19.17 | $18.95 | $18.98 | $15.57 | 1,130,534 |
| 2018-06-13 | $19.07 | $19.22 | $19.07 | $19.19 | $15.75 | 1,230,421 |
| 2018-06-12 | $19.17 | $19.17 | $19.00 | $19.07 | $15.65 | 1,370,039 |
| 2018-06-11 | $19.13 | $19.22 | $19.07 | $19.12 | $15.69 | 1,097,415 |
| 2018-06-08 | $19.09 | $19.15 | $18.98 | $19.11 | $15.68 | 806,978 |
| 2018-06-07 | $19.14 | $19.18 | $18.97 | $19.07 | $15.65 | 1,264,723 |
| 2018-06-06 | $19.12 | $19.16 | $19.00 | $19.05 | $15.63 | 1,346,745 |
| 2018-06-05 | $19.01 | $19.12 | $18.90 | $18.96 | $15.56 | 1,228,318 |
| 2018-06-04 | $19.11 | $19.21 | $19.09 | $19.13 | $15.70 | 1,234,098 |
| 2018-06-01 | $19.04 | $19.06 | $18.92 | $19.04 | $15.62 | 1,054,272 |
| 2018-05-31 | $18.78 | $18.88 | $18.62 | $18.83 | $15.45 | 1,578,824 |
| 2018-05-30 | $18.69 | $18.92 | $18.59 | $18.91 | $15.52 | 1,404,666 |
| 2018-05-29 | $18.87 | $18.91 | $18.45 | $18.56 | $15.23 | 2,448,739 |
| 2018-05-25 | $19.22 | $19.31 | $19.14 | $19.20 | $15.76 | 1,182,800 |
| 2018-05-24 | $19.39 | $19.50 | $19.28 | $19.35 | $15.88 | 1,317,337 |
| 2018-05-23 | $19.42 | $19.52 | $19.31 | $19.49 | $15.99 | 1,977,491 |
| 2018-05-22 | $19.47 | $19.63 | $19.44 | $19.57 | $16.06 | 2,424,040 |
| 2018-05-21 | $19.33 | $19.45 | $19.25 | $19.39 | $15.91 | 655,810 |
| 2018-05-18 | $19.35 | $19.37 | $19.20 | $19.28 | $15.82 | 2,006,972 |
| 2018-05-17 | $19.42 | $19.58 | $19.39 | $19.46 | $15.97 | 2,257,351 |
| 2018-05-16 | $19.33 | $19.52 | $19.26 | $19.49 | $15.99 | 2,040,673 |
| 2018-05-15 | $19.23 | $19.45 | $19.17 | $19.34 | $15.87 | 2,368,752 |
| 2018-05-14 | $19.35 | $19.50 | $19.35 | $19.37 | $15.89 | 1,797,409 |
| 2018-05-11 | $19.41 | $19.52 | $19.34 | $19.43 | $15.80 | 1,750,947 |
| 2018-05-10 | $19.25 | $19.53 | $19.25 | $19.40 | $15.78 | 2,298,923 |
| 2018-05-09 | $19.06 | $19.35 | $18.93 | $19.22 | $15.63 | 3,046,637 |
| 2018-05-08 | $18.92 | $19.12 | $18.78 | $18.87 | $15.35 | 2,387,892 |
| 2018-05-07 | $18.80 | $19.10 | $18.73 | $19.00 | $15.45 | 2,152,210 |
| 2018-05-04 | $18.48 | $18.86 | $18.40 | $18.73 | $15.23 | 2,829,786 |
| 2018-05-03 | $18.63 | $18.93 | $18.38 | $18.52 | $15.06 | 3,660,417 |
| 2018-05-02 | $18.85 | $18.85 | $18.14 | $18.18 | $14.79 | 2,981,858 |
| 2018-05-01 | $18.88 | $18.89 | $18.68 | $18.83 | $15.32 | 1,641,839 |
| 2018-04-30 | $19.03 | $19.09 | $18.87 | $18.87 | $15.35 | 2,200,603 |
| 2018-04-27 | $18.96 | $19.14 | $18.96 | $19.02 | $15.47 | 1,397,961 |
| 2018-04-26 | $18.92 | $19.05 | $18.92 | $19.00 | $15.45 | 1,332,198 |
| 2018-04-25 | $19.03 | $19.05 | $18.81 | $18.94 | $15.41 | 2,035,380 |
| 2018-04-24 | $18.90 | $19.31 | $18.90 | $19.05 | $15.49 | 2,507,931 |
| 2018-04-23 | $18.77 | $19.05 | $18.75 | $18.87 | $15.35 | 1,740,551 |
| 2018-04-20 | $18.76 | $18.93 | $18.72 | $18.82 | $15.31 | 1,955,664 |
| 2018-04-19 | $18.80 | $18.94 | $18.73 | $18.77 | $15.27 | 2,039,887 |
| 2018-04-18 | $18.73 | $18.98 | $18.71 | $18.73 | $15.23 | 2,762,247 |
| 2018-04-17 | $18.73 | $18.79 | $18.58 | $18.66 | $15.18 | 1,685,917 |
| 2018-04-16 | $18.51 | $18.80 | $18.46 | $18.67 | $15.19 | 2,225,745 |
| 2018-04-13 | $18.65 | $18.66 | $18.37 | $18.40 | $14.97 | 1,293,590 |
| 2018-04-12 | $18.65 | $18.71 | $18.41 | $18.53 | $15.07 | 2,480,690 |
| 2018-04-11 | $18.41 | $18.51 | $18.33 | $18.41 | $14.97 | 1,781,619 |
| 2018-04-10 | $18.50 | $18.69 | $18.43 | $18.49 | $15.04 | 2,687,507 |
| 2018-04-09 | $18.32 | $18.41 | $18.20 | $18.26 | $14.85 | 2,480,447 |
| 2018-04-06 | $18.47 | $18.61 | $18.14 | $18.21 | $14.81 | 2,347,490 |
| 2018-04-05 | $18.57 | $18.69 | $18.49 | $18.61 | $15.14 | 2,600,925 |
| 2018-04-04 | $18.27 | $18.57 | $18.11 | $18.49 | $15.04 | 2,919,230 |
| 2018-04-03 | $18.50 | $18.61 | $18.38 | $18.47 | $15.02 | 3,024,106 |
| 2018-04-02 | $18.56 | $18.64 | $18.25 | $18.38 | $14.95 | 2,892,838 |
| 2018-03-29 | $18.38 | $18.60 | $18.33 | $18.58 | $15.11 | 1,962,047 |
| 2018-03-28 | $18.39 | $18.57 | $18.22 | $18.31 | $14.89 | 2,756,643 |
| 2018-03-27 | $18.69 | $18.71 | $18.29 | $18.35 | $14.93 | 3,647,220 |
| 2018-03-26 | $18.71 | $18.76 | $18.48 | $18.68 | $15.19 | 2,532,789 |
| 2018-03-23 | $18.83 | $18.93 | $18.51 | $18.57 | $15.10 | 3,637,017 |
| 2018-03-22 | $18.90 | $19.04 | $18.65 | $18.72 | $15.23 | 3,520,962 |
| 2018-03-21 | $18.96 | $19.31 | $18.92 | $19.11 | $15.54 | 3,255,569 |
| 2018-03-20 | $18.65 | $18.94 | $18.63 | $18.92 | $15.39 | 3,109,152 |
| 2018-03-19 | $18.69 | $18.75 | $18.42 | $18.55 | $15.09 | 2,613,588 |
| 2018-03-16 | $18.72 | $18.90 | $18.66 | $18.67 | $15.19 | 2,404,419 |
| 2018-03-15 | $18.69 | $18.84 | $18.51 | $18.67 | $15.19 | 2,000,326 |
| 2018-03-14 | $18.74 | $18.83 | $18.52 | $18.66 | $15.18 | 2,110,212 |
| 2018-03-13 | $18.83 | $18.86 | $18.58 | $18.61 | $15.14 | 1,919,268 |
| 2018-03-12 | $18.88 | $18.88 | $18.68 | $18.79 | $15.28 | 1,977,336 |
| 2018-03-09 | $18.75 | $18.95 | $18.63 | $18.88 | $15.36 | 2,949,735 |
| 2018-03-08 | $18.69 | $18.79 | $18.47 | $18.58 | $15.11 | 2,727,207 |
| 2018-03-07 | $18.66 | $18.89 | $18.55 | $18.68 | $15.19 | 3,188,102 |
| 2018-03-06 | $18.80 | $18.85 | $18.63 | $18.78 | $15.28 | 2,433,427 |
| 2018-03-05 | $18.35 | $18.71 | $18.23 | $18.66 | $15.18 | 2,150,383 |
| 2018-03-02 | $18.71 | $18.78 | $18.49 | $18.57 | $15.10 | 3,323,708 |
| 2018-03-01 | $18.99 | $19.05 | $18.59 | $18.85 | $15.33 | 4,999,733 |
| 2018-02-28 | $19.40 | $19.43 | $19.03 | $19.04 | $15.49 | 2,744,165 |
| 2018-02-27 | $19.40 | $19.57 | $19.34 | $19.34 | $15.73 | 3,497,588 |
| 2018-02-26 | $19.25 | $19.52 | $19.20 | $19.46 | $15.83 | 2,304,202 |
| 2018-02-23 | $19.34 | $19.37 | $19.18 | $19.26 | $15.67 | 2,063,171 |
| 2018-02-22 | $19.49 | $19.52 | $19.24 | $19.27 | $15.67 | 2,715,271 |
| 2018-02-21 | $19.51 | $19.72 | $19.49 | $19.52 | $15.88 | 2,675,953 |
| 2018-02-20 | $19.60 | $19.69 | $19.42 | $19.51 | $15.87 | 2,725,356 |
| 2018-02-16 | $19.85 | $20.03 | $19.76 | $19.85 | $15.97 | 3,186,859 |
| 2018-02-15 | $20.02 | $20.14 | $19.74 | $19.97 | $16.06 | 2,505,191 |
| 2018-02-14 | $19.52 | $19.98 | $19.42 | $19.90 | $16.01 | 2,997,069 |
| 2018-02-13 | $19.65 | $19.78 | $19.48 | $19.60 | $15.76 | 2,701,607 |
| 2018-02-12 | $20.02 | $20.15 | $19.64 | $19.71 | $15.85 | 5,071,462 |
| 2018-02-09 | $19.96 | $20.14 | $19.47 | $19.92 | $16.02 | 6,300,801 |
| 2018-02-08 | $20.12 | $20.25 | $19.76 | $19.86 | $15.97 | 5,197,615 |
| 2018-02-07 | $20.09 | $20.31 | $19.96 | $19.99 | $16.08 | 4,167,373 |
| 2018-02-06 | $19.50 | $20.22 | $19.05 | $20.07 | $16.14 | 7,225,184 |
| 2018-02-05 | $20.08 | $20.41 | $19.71 | $19.80 | $15.93 | 4,801,478 |
| 2018-02-02 | $20.89 | $20.96 | $20.17 | $20.33 | $16.35 | 4,027,808 |
| 2018-02-01 | $21.14 | $21.17 | $20.70 | $21.10 | $16.97 | 3,014,890 |
| 2018-01-31 | $21.59 | $21.65 | $21.19 | $21.23 | $17.08 | 2,411,486 |
| 2018-01-30 | $21.57 | $21.65 | $21.44 | $21.52 | $17.31 | 2,164,913 |
| 2018-01-29 | $21.77 | $21.83 | $21.60 | $21.66 | $17.42 | 1,700,089 |
| 2018-01-26 | $21.64 | $21.94 | $21.58 | $21.79 | $17.53 | 1,611,089 |
| 2018-01-25 | $21.89 | $21.92 | $21.60 | $21.63 | $17.40 | 1,848,301 |
| 2018-01-24 | $22.15 | $22.16 | $21.64 | $21.80 | $17.53 | 3,268,974 |
| 2018-01-23 | $21.79 | $21.81 | $21.58 | $21.76 | $17.50 | 2,332,344 |
| 2018-01-22 | $22.09 | $22.09 | $21.76 | $21.93 | $17.64 | 2,074,368 |
| 2018-01-19 | $21.89 | $22.13 | $21.85 | $21.99 | $17.69 | 2,243,739 |
| 2018-01-18 | $21.90 | $22.09 | $21.79 | $21.92 | $17.63 | 1,956,358 |
| 2018-01-17 | $21.87 | $22.05 | $21.67 | $21.87 | $17.59 | 3,029,355 |
| 2018-01-16 | $21.98 | $22.12 | $21.75 | $21.81 | $17.54 | 3,471,471 |
| 2018-01-12 | $21.71 | $21.82 | $21.62 | $21.81 | $17.54 | 2,532,620 |
| 2018-01-11 | $21.47 | $21.76 | $21.43 | $21.68 | $17.44 | 2,943,673 |
| 2018-01-10 | $21.35 | $21.70 | $21.30 | $21.39 | $17.20 | 3,155,840 |
| 2018-01-09 | $21.35 | $21.49 | $21.32 | $21.39 | $17.20 | 2,200,250 |
| 2018-01-08 | $21.44 | $21.46 | $21.26 | $21.33 | $17.16 | 1,392,971 |
| 2018-01-05 | $21.61 | $21.65 | $21.47 | $21.49 | $17.28 | 1,563,637 |
| 2018-01-04 | $20.99 | $21.49 | $20.94 | $21.40 | $17.21 | 2,664,216 |
| 2018-01-03 | $20.82 | $20.93 | $20.82 | $20.87 | $16.79 | 2,035,685 |
| 2018-01-02 | $20.93 | $20.95 | $20.69 | $20.85 | $16.77 | 2,252,540 |
| 2017-12-29 | $21.00 | $21.04 | $20.84 | $20.86 | $16.78 | 2,080,990 |
| 2017-12-28 | $20.90 | $21.00 | $20.65 | $21.00 | $16.89 | 1,903,935 |
| 2017-12-27 | $21.00 | $21.05 | $20.82 | $20.83 | $16.75 | 1,577,476 |
| 2017-12-26 | $20.98 | $21.06 | $20.93 | $20.95 | $16.85 | 586,505 |
| 2017-12-22 | $21.08 | $21.08 | $20.89 | $21.00 | $16.89 | 1,036,619 |
| 2017-12-21 | $21.08 | $21.19 | $20.95 | $21.11 | $16.98 | 1,358,304 |
| 2017-12-20 | $20.95 | $20.99 | $20.77 | $20.87 | $16.79 | 1,884,792 |
| 2017-12-19 | $20.84 | $20.99 | $20.61 | $20.83 | $16.75 | 2,225,244 |
| 2017-12-18 | $20.87 | $21.02 | $20.68 | $20.73 | $16.67 | 1,747,088 |
| 2017-12-15 | $20.50 | $20.91 | $20.46 | $20.73 | $16.67 | 2,101,830 |
| 2017-12-14 | $20.85 | $20.87 | $20.59 | $20.68 | $16.63 | 1,041,607 |
| 2017-12-13 | $20.88 | $21.01 | $20.80 | $20.81 | $16.74 | 1,569,830 |
| 2017-12-12 | $20.82 | $20.92 | $20.72 | $20.87 | $16.79 | 1,517,800 |
| 2017-12-11 | $20.92 | $20.92 | $20.72 | $20.78 | $16.71 | 1,399,268 |
| 2017-12-08 | $20.94 | $20.95 | $20.82 | $20.89 | $16.80 | 1,156,129 |
| 2017-12-07 | $20.77 | $21.02 | $20.76 | $20.91 | $16.82 | 1,150,063 |
| 2017-12-06 | $20.97 | $21.15 | $20.84 | $20.86 | $16.78 | 1,974,017 |
| 2017-12-05 | $21.27 | $21.35 | $21.02 | $21.02 | $16.91 | 1,738,119 |
| 2017-12-04 | $21.45 | $21.48 | $21.14 | $21.16 | $17.02 | 2,775,444 |
| 2017-12-01 | $21.16 | $21.39 | $21.05 | $21.27 | $17.11 | 3,155,474 |
| 2017-11-30 | $21.22 | $21.35 | $21.00 | $21.04 | $16.92 | 2,084,676 |
| 2017-11-29 | $21.16 | $21.40 | $21.05 | $21.07 | $16.95 | 3,469,965 |
| 2017-11-28 | $21.06 | $21.18 | $21.00 | $21.10 | $16.97 | 1,801,217 |
| 2017-11-27 | $21.20 | $21.29 | $21.05 | $21.07 | $16.95 | 1,627,604 |
| 2017-11-24 | $21.12 | $21.25 | $21.04 | $21.23 | $17.08 | 814,062 |
| 2017-11-22 | $21.11 | $21.36 | $20.94 | $21.13 | $16.99 | 2,223,714 |
| 2017-11-21 | $21.02 | $21.18 | $20.98 | $21.11 | $16.98 | 2,744,496 |
| 2017-11-20 | $20.95 | $20.96 | $20.82 | $20.90 | $16.81 | 1,672,568 |
| 2017-11-17 | $21.01 | $21.18 | $20.96 | $21.10 | $16.81 | 1,519,022 |
| 2017-11-16 | $21.16 | $21.19 | $21.05 | $21.05 | $16.77 | 1,322,728 |
| 2017-11-15 | $20.80 | $21.19 | $20.69 | $21.02 | $16.74 | 2,293,901 |
| 2017-11-14 | $20.97 | $21.04 | $20.88 | $20.95 | $16.69 | 1,486,939 |
| 2017-11-13 | $21.12 | $21.24 | $21.07 | $21.07 | $16.78 | 1,695,021 |
| 2017-11-10 | $21.56 | $21.67 | $21.07 | $21.22 | $16.90 | 2,171,918 |
| 2017-11-09 | $20.95 | $21.70 | $20.93 | $21.67 | $17.26 | 4,174,563 |
| 2017-11-08 | $20.78 | $20.81 | $20.50 | $20.67 | $16.46 | 1,858,631 |
| 2017-11-07 | $20.78 | $20.91 | $20.63 | $20.76 | $16.54 | 1,633,413 |
| 2017-11-06 | $20.79 | $20.90 | $20.73 | $20.84 | $16.60 | 1,209,584 |
| 2017-11-03 | $20.86 | $20.93 | $20.73 | $20.83 | $16.59 | 2,470,575 |
| 2017-11-02 | $20.41 | $20.82 | $20.39 | $20.70 | $16.49 | 1,954,853 |
| 2017-11-01 | $20.22 | $20.47 | $20.19 | $20.42 | $16.26 | 2,779,835 |
| 2017-10-31 | $20.12 | $20.25 | $20.10 | $20.10 | $16.01 | 1,871,786 |
| 2017-10-30 | $20.14 | $20.25 | $20.13 | $20.22 | $16.10 | 1,553,387 |
| 2017-10-27 | $20.15 | $20.23 | $20.05 | $20.23 | $16.11 | 1,775,389 |
| 2017-10-26 | $20.33 | $20.33 | $20.20 | $20.24 | $16.12 | 1,283,961 |
| 2017-10-25 | $20.56 | $20.59 | $20.20 | $20.29 | $16.16 | 1,872,959 |
| 2017-10-24 | $20.63 | $20.66 | $20.43 | $20.51 | $16.34 | 1,821,982 |
| 2017-10-23 | $20.56 | $20.63 | $20.48 | $20.54 | $16.36 | 1,494,333 |
| 2017-10-20 | $20.87 | $20.89 | $20.55 | $20.61 | $16.42 | 1,975,284 |
| 2017-10-19 | $20.56 | $20.85 | $20.47 | $20.81 | $16.57 | 1,297,975 |
| 2017-10-18 | $20.80 | $20.82 | $20.69 | $20.77 | $16.54 | 1,245,150 |
| 2017-10-17 | $20.81 | $20.81 | $20.65 | $20.70 | $16.49 | 1,807,251 |
| 2017-10-16 | $20.76 | $20.78 | $20.63 | $20.77 | $16.54 | 1,219,018 |
| 2017-10-13 | $20.64 | $20.76 | $20.61 | $20.72 | $16.50 | 1,578,848 |
| 2017-10-12 | $20.77 | $20.77 | $20.63 | $20.64 | $16.44 | 1,622,899 |
| 2017-10-11 | $20.70 | $20.80 | $20.63 | $20.80 | $16.57 | 2,299,937 |
| 2017-10-10 | $20.34 | $20.83 | $20.34 | $20.72 | $16.50 | 2,358,377 |
| 2017-10-09 | $20.36 | $20.41 | $20.16 | $20.18 | $16.07 | 799,347 |
| 2017-10-06 | $20.25 | $20.32 | $20.18 | $20.27 | $16.14 | 1,290,627 |
| 2017-10-05 | $20.26 | $20.29 | $20.18 | $20.25 | $16.13 | 1,663,207 |
| 2017-10-04 | $20.23 | $20.36 | $20.17 | $20.31 | $16.18 | 2,487,126 |
| 2017-10-03 | $20.29 | $20.29 | $20.13 | $20.24 | $16.12 | 2,324,645 |
| 2017-10-02 | $20.32 | $20.45 | $20.23 | $20.25 | $16.13 | 1,823,995 |
| 2017-09-29 | $20.25 | $20.37 | $20.21 | $20.29 | $16.16 | 1,493,382 |
| 2017-09-28 | $20.26 | $20.35 | $20.20 | $20.28 | $16.15 | 1,529,577 |
| 2017-09-27 | $20.25 | $20.42 | $20.17 | $20.31 | $16.18 | 2,990,550 |
| 2017-09-26 | $20.10 | $20.19 | $19.96 | $20.05 | $15.97 | 2,030,128 |
| 2017-09-25 | $19.98 | $20.23 | $19.92 | $20.08 | $15.99 | 2,451,134 |
| 2017-09-22 | $19.89 | $20.10 | $19.88 | $20.03 | $15.95 | 1,498,074 |
| 2017-09-21 | $19.79 | $19.99 | $19.73 | $19.93 | $15.87 | 3,220,035 |
| 2017-09-20 | $19.84 | $19.92 | $19.67 | $19.83 | $15.79 | 2,349,871 |
| 2017-09-19 | $19.70 | $19.97 | $19.68 | $19.79 | $15.76 | 3,563,815 |
| 2017-09-18 | $19.97 | $19.98 | $19.62 | $19.65 | $15.65 | 2,421,025 |
| 2017-09-15 | $20.02 | $20.06 | $19.79 | $19.91 | $15.86 | 1,771,109 |
| 2017-09-14 | $19.95 | $20.06 | $19.89 | $20.03 | $15.95 | 2,360,005 |
| 2017-09-13 | $19.93 | $20.12 | $19.86 | $19.96 | $15.90 | 2,570,399 |
| 2017-09-12 | $19.85 | $20.07 | $19.74 | $19.96 | $15.90 | 3,153,126 |
| 2017-09-11 | $19.69 | $19.87 | $19.63 | $19.76 | $15.74 | 2,249,802 |
| 2017-09-08 | $19.38 | $19.62 | $19.33 | $19.46 | $15.50 | 2,463,002 |
| 2017-09-07 | $19.60 | $19.62 | $19.32 | $19.41 | $15.46 | 1,929,212 |
| 2017-09-06 | $19.45 | $19.79 | $19.40 | $19.55 | $15.57 | 2,119,515 |
| 2017-09-05 | $19.80 | $19.85 | $19.31 | $19.39 | $15.44 | 2,758,533 |
| 2017-09-01 | $19.78 | $19.96 | $19.72 | $19.93 | $15.87 | 1,587,485 |
| 2017-08-31 | $19.63 | $19.74 | $19.55 | $19.64 | $15.64 | 1,597,446 |
| 2017-08-30 | $19.50 | $19.67 | $19.48 | $19.51 | $15.54 | 1,632,398 |
| 2017-08-29 | $19.41 | $19.67 | $19.28 | $19.62 | $15.63 | 2,375,453 |
| 2017-08-28 | $19.89 | $19.89 | $19.62 | $19.68 | $15.67 | 1,366,077 |
| 2017-08-25 | $19.90 | $19.96 | $19.82 | $19.86 | $15.82 | 1,543,192 |
| 2017-08-24 | $19.67 | $19.91 | $19.57 | $19.86 | $15.82 | 2,032,586 |
| 2017-08-23 | $19.35 | $19.76 | $19.30 | $19.58 | $15.60 | 1,913,347 |
| 2017-08-22 | $19.51 | $19.55 | $19.35 | $19.50 | $15.53 | 1,323,131 |
| 2017-08-21 | $19.37 | $19.48 | $19.26 | $19.47 | $15.51 | 1,702,260 |
| 2017-08-18 | $19.86 | $19.86 | $19.45 | $19.47 | $15.51 | 2,501,875 |
| 2017-08-17 | $19.93 | $20.21 | $19.93 | $19.94 | $15.72 | 2,921,014 |
| 2017-08-16 | $19.83 | $20.17 | $19.83 | $20.14 | $15.87 | 3,366,623 |
| 2017-08-15 | $19.82 | $19.82 | $19.67 | $19.73 | $15.55 | 1,409,826 |
| 2017-08-14 | $19.84 | $20.03 | $19.70 | $19.72 | $15.54 | 2,074,938 |
| 2017-08-11 | $19.23 | $19.72 | $19.15 | $19.62 | $15.46 | 3,083,062 |
| 2017-08-10 | $20.02 | $20.08 | $19.15 | $19.17 | $15.11 | 3,621,982 |
| 2017-08-09 | $20.26 | $20.30 | $20.02 | $20.18 | $15.91 | 2,049,811 |
| 2017-08-08 | $20.41 | $20.63 | $20.35 | $20.48 | $16.14 | 2,685,121 |
| 2017-08-07 | $20.45 | $20.56 | $20.40 | $20.48 | $16.14 | 1,141,223 |
| 2017-08-04 | $20.59 | $20.60 | $20.40 | $20.47 | $16.13 | 1,854,645 |
| 2017-08-03 | $20.56 | $20.63 | $20.41 | $20.45 | $16.12 | 1,738,110 |
| 2017-08-02 | $20.50 | $20.71 | $20.48 | $20.62 | $16.25 | 1,768,857 |
| 2017-08-01 | $20.72 | $20.74 | $20.49 | $20.53 | $16.18 | 1,912,052 |
| 2017-07-31 | $20.44 | $20.70 | $20.43 | $20.62 | $16.25 | 2,224,615 |
| 2017-07-28 | $20.37 | $20.46 | $20.17 | $20.45 | $16.12 | 1,408,956 |
| 2017-07-27 | $20.33 | $20.53 | $20.14 | $20.33 | $16.02 | 2,346,542 |
| 2017-07-26 | $20.66 | $20.68 | $20.34 | $20.37 | $16.06 | 2,269,379 |
| 2017-07-25 | $20.58 | $20.84 | $20.44 | $20.64 | $16.27 | 2,962,686 |
| 2017-07-24 | $20.17 | $20.38 | $20.04 | $20.36 | $16.05 | 1,981,765 |
| 2017-07-21 | $20.08 | $20.15 | $19.96 | $20.14 | $15.87 | 1,982,164 |
| 2017-07-20 | $20.10 | $20.23 | $20.05 | $20.11 | $15.85 | 1,410,705 |
| 2017-07-19 | $19.85 | $20.20 | $19.83 | $20.11 | $15.85 | 2,379,265 |
| 2017-07-18 | $19.69 | $19.87 | $19.61 | $19.76 | $15.57 | 2,168,033 |
| 2017-07-17 | $19.93 | $19.97 | $19.78 | $19.80 | $15.61 | 2,045,098 |
| 2017-07-14 | $19.73 | $19.99 | $19.64 | $19.93 | $15.71 | 2,981,006 |
| 2017-07-13 | $19.40 | $19.94 | $19.35 | $19.83 | $15.63 | 6,084,047 |
| 2017-07-12 | $19.19 | $19.57 | $19.16 | $19.44 | $15.32 | 2,704,925 |
| 2017-07-11 | $19.32 | $19.37 | $19.12 | $19.20 | $15.13 | 2,837,516 |
| 2017-07-10 | $19.33 | $19.46 | $19.21 | $19.34 | $15.24 | 2,588,551 |
| 2017-07-07 | $19.23 | $19.49 | $19.13 | $19.39 | $15.28 | 3,323,109 |
| 2017-07-06 | $18.93 | $19.33 | $18.89 | $19.14 | $15.09 | 4,220,158 |
| 2017-07-05 | $18.70 | $19.01 | $18.64 | $18.92 | $14.91 | 1,989,712 |
| 2017-07-03 | $18.88 | $19.02 | $18.86 | $18.86 | $14.87 | 734,627 |
| 2017-06-30 | $18.91 | $18.95 | $18.60 | $18.76 | $14.79 | 2,878,108 |
| 2017-06-29 | $18.71 | $18.87 | $18.55 | $18.83 | $14.84 | 4,151,370 |
| 2017-06-28 | $18.17 | $18.49 | $18.11 | $18.48 | $14.57 | 2,528,077 |
| 2017-06-27 | $17.85 | $18.03 | $17.75 | $18.00 | $14.19 | 2,953,735 |
| 2017-06-26 | $17.98 | $18.07 | $17.65 | $17.76 | $14.00 | 2,645,622 |
| 2017-06-23 | $17.79 | $17.93 | $17.73 | $17.81 | $14.04 | 1,626,127 |
| 2017-06-22 | $17.89 | $18.05 | $17.79 | $17.80 | $14.03 | 2,021,913 |
| 2017-06-21 | $18.32 | $18.32 | $17.76 | $17.84 | $14.06 | 2,760,100 |
| 2017-06-20 | $18.41 | $18.43 | $18.23 | $18.26 | $14.39 | 1,683,785 |
| 2017-06-19 | $18.37 | $18.64 | $18.27 | $18.49 | $14.57 | 2,909,687 |
| 2017-06-16 | $18.14 | $18.28 | $18.06 | $18.25 | $14.38 | 1,739,899 |
| 2017-06-15 | $17.97 | $18.16 | $17.85 | $18.14 | $14.30 | 2,261,924 |
| 2017-06-14 | $18.12 | $18.22 | $17.96 | $18.13 | $14.29 | 2,490,164 |
| 2017-06-13 | $18.26 | $18.29 | $18.08 | $18.27 | $14.40 | 2,521,149 |
| 2017-06-12 | $17.88 | $18.17 | $17.85 | $18.09 | $14.26 | 2,712,161 |
| 2017-06-09 | $17.63 | $17.92 | $17.62 | $17.90 | $14.11 | 2,306,410 |
| 2017-06-08 | $17.20 | $17.53 | $17.20 | $17.49 | $13.79 | 2,331,718 |
| 2017-06-07 | $17.21 | $17.41 | $17.07 | $17.17 | $13.53 | 2,722,024 |
| 2017-06-06 | $17.28 | $17.35 | $17.15 | $17.23 | $13.58 | 2,008,599 |
| 2017-06-05 | $17.48 | $17.59 | $17.28 | $17.43 | $13.74 | 1,863,203 |
| 2017-06-02 | $17.49 | $17.53 | $17.22 | $17.48 | $13.78 | 1,956,301 |
| 2017-06-01 | $17.37 | $17.67 | $17.29 | $17.60 | $13.87 | 1,719,637 |
| 2017-05-31 | $17.47 | $17.47 | $17.03 | $17.23 | $13.58 | 3,168,614 |
| 2017-05-30 | $17.50 | $17.56 | $17.40 | $17.44 | $13.75 | 1,474,591 |
| 2017-05-26 | $17.55 | $17.67 | $17.47 | $17.61 | $13.88 | 1,711,608 |
| 2017-05-25 | $17.64 | $17.76 | $17.44 | $17.57 | $13.85 | 2,200,160 |
| 2017-05-24 | $17.56 | $17.56 | $17.41 | $17.55 | $13.83 | 4,700,551 |
| 2017-05-23 | $17.63 | $17.63 | $17.34 | $17.45 | $13.75 | 2,790,327 |
| 2017-05-22 | $17.46 | $17.51 | $17.24 | $17.30 | $13.64 | 1,294,747 |
| 2017-05-19 | $17.08 | $17.50 | $17.08 | $17.41 | $13.72 | 3,006,262 |
| 2017-05-18 | $16.69 | $17.11 | $16.62 | $16.99 | $13.39 | 3,539,494 |
| 2017-05-17 | $17.19 | $17.22 | $16.64 | $16.67 | $13.14 | 3,349,354 |
| 2017-05-16 | $17.56 | $17.66 | $17.46 | $17.48 | $13.78 | 1,726,972 |
| 2017-05-15 | $17.38 | $17.58 | $17.37 | $17.44 | $13.75 | 2,762,883 |
| 2017-05-12 | $17.26 | $17.36 | $17.10 | $17.21 | $13.56 | 2,101,610 |
| 2017-05-11 | $17.73 | $17.78 | $17.44 | $17.46 | $13.60 | 2,937,664 |
| 2017-05-10 | $17.78 | $17.87 | $17.63 | $17.85 | $13.90 | 2,192,123 |
| 2017-05-09 | $18.02 | $18.02 | $17.77 | $17.85 | $13.90 | 3,300,260 |
| 2017-05-08 | $17.97 | $18.04 | $17.86 | $18.00 | $14.02 | 5,502,642 |
| 2017-05-05 | $17.79 | $18.00 | $17.70 | $17.97 | $14.00 | 2,368,483 |
| 2017-05-04 | $17.69 | $18.13 | $17.69 | $17.76 | $13.83 | 2,933,681 |
| 2017-05-03 | $17.52 | $17.69 | $17.47 | $17.60 | $13.71 | 2,329,941 |
| 2017-05-02 | $17.62 | $17.69 | $17.46 | $17.56 | $13.68 | 1,832,237 |
| 2017-05-01 | $17.74 | $17.76 | $17.52 | $17.61 | $13.72 | 1,862,065 |
| 2017-04-28 | $17.53 | $17.64 | $17.43 | $17.55 | $13.67 | 2,033,377 |
| 2017-04-27 | $17.76 | $17.78 | $17.33 | $17.49 | $13.62 | 3,208,090 |
| 2017-04-26 | $17.71 | $17.87 | $17.66 | $17.70 | $13.79 | 2,493,707 |
| 2017-04-25 | $17.72 | $17.87 | $17.68 | $17.72 | $13.80 | 2,323,591 |
| 2017-04-24 | $17.50 | $17.74 | $17.50 | $17.65 | $13.75 | 2,509,809 |
| 2017-04-21 | $17.20 | $17.29 | $17.10 | $17.13 | $13.34 | 1,411,511 |
| 2017-04-20 | $17.06 | $17.30 | $17.00 | $17.25 | $13.44 | 2,481,910 |
| 2017-04-19 | $17.24 | $17.25 | $16.90 | $16.96 | $13.21 | 1,698,224 |
| 2017-04-18 | $17.16 | $17.23 | $16.89 | $17.08 | $13.30 | 3,986,725 |
| 2017-04-17 | $17.06 | $17.32 | $17.06 | $17.31 | $13.48 | 2,769,435 |
| 2017-04-13 | $17.15 | $17.34 | $17.00 | $17.02 | $13.26 | 1,993,896 |
| 2017-04-12 | $17.36 | $17.38 | $17.19 | $17.23 | $13.42 | 2,444,026 |
| 2017-04-11 | $17.46 | $17.50 | $17.14 | $17.38 | $13.54 | 2,220,071 |
| 2017-04-10 | $17.44 | $17.59 | $17.39 | $17.52 | $13.65 | 1,839,299 |
| 2017-04-07 | $17.39 | $17.49 | $17.24 | $17.36 | $13.52 | 3,571,342 |
| 2017-04-06 | $17.37 | $17.57 | $17.31 | $17.43 | $13.58 | 5,634,851 |
| 2017-04-05 | $17.75 | $17.87 | $17.34 | $17.35 | $13.51 | 3,175,031 |
| 2017-04-04 | $17.56 | $17.68 | $17.46 | $17.60 | $13.71 | 1,531,350 |
| 2017-04-03 | $17.74 | $17.78 | $17.33 | $17.63 | $13.73 | 2,016,119 |
| 2017-03-31 | $17.80 | $17.91 | $17.71 | $17.74 | $13.82 | 1,625,863 |
| 2017-03-30 | $17.82 | $18.02 | $17.72 | $17.80 | $13.86 | 2,099,403 |
| 2017-03-29 | $17.64 | $17.83 | $17.53 | $17.82 | $13.88 | 2,737,453 |
| 2017-03-28 | $17.45 | $17.82 | $17.44 | $17.68 | $13.77 | 2,411,386 |
| 2017-03-27 | $17.03 | $17.49 | $16.96 | $17.49 | $13.62 | 3,889,679 |
| 2017-03-24 | $17.51 | $17.66 | $17.41 | $17.49 | $13.62 | 4,658,705 |
| 2017-03-23 | $17.09 | $17.55 | $17.04 | $17.40 | $13.55 | 3,987,891 |
| 2017-03-22 | $16.99 | $17.16 | $16.72 | $17.08 | $13.30 | 5,907,095 |
| 2017-03-21 | $18.12 | $18.14 | $17.23 | $17.24 | $13.43 | 4,024,939 |
| 2017-03-20 | $18.05 | $18.08 | $17.90 | $17.97 | $14.00 | 2,188,263 |
| 2017-03-17 | $18.33 | $18.43 | $18.08 | $18.11 | $14.11 | 1,324,291 |
| 2017-03-16 | $18.45 | $18.57 | $18.34 | $18.36 | $14.30 | 1,369,184 |
| 2017-03-15 | $18.14 | $18.40 | $18.12 | $18.40 | $14.33 | 3,099,408 |
| 2017-03-14 | $18.01 | $18.11 | $17.93 | $18.04 | $14.05 | 1,735,908 |
| 2017-03-13 | $18.00 | $18.25 | $17.97 | $18.17 | $14.15 | 2,104,795 |
| 2017-03-10 | $18.08 | $18.12 | $17.91 | $17.98 | $14.00 | 2,492,995 |
| 2017-03-09 | $18.21 | $18.26 | $17.86 | $17.96 | $13.99 | 2,360,437 |
| 2017-03-08 | $18.35 | $18.39 | $18.09 | $18.12 | $14.11 | 1,751,362 |
| 2017-03-07 | $18.33 | $18.33 | $18.19 | $18.24 | $14.21 | 1,535,339 |
| 2017-03-06 | $18.17 | $18.38 | $18.04 | $18.34 | $14.29 | 2,384,990 |
| 2017-03-03 | $18.12 | $18.29 | $18.08 | $18.28 | $14.24 | 2,153,182 |
| 2017-03-02 | $18.26 | $18.39 | $18.07 | $18.08 | $14.08 | 2,287,338 |
| 2017-03-01 | $18.36 | $18.40 | $18.11 | $18.24 | $14.21 | 4,432,522 |
| 2017-02-28 | $18.17 | $18.24 | $17.90 | $17.92 | $13.96 | 3,172,442 |
| 2017-02-27 | $18.22 | $18.34 | $18.12 | $18.29 | $14.25 | 3,336,595 |
| 2017-02-24 | $18.39 | $18.43 | $18.13 | $18.20 | $14.18 | 3,859,294 |
| 2017-02-23 | $19.01 | $19.01 | $18.51 | $18.56 | $14.46 | 3,457,164 |
| 2017-02-22 | $18.85 | $18.92 | $18.76 | $18.86 | $14.69 | 2,608,443 |
| 2017-02-21 | $19.02 | $19.07 | $18.88 | $18.98 | $14.78 | 2,402,062 |
| 2017-02-17 | $18.79 | $18.96 | $18.75 | $18.95 | $14.76 | 3,853,368 |
| 2017-02-16 | $19.16 | $19.22 | $18.92 | $19.05 | $14.68 | 5,582,118 |
| 2017-02-15 | $19.08 | $19.25 | $19.06 | $19.13 | $14.74 | 2,668,094 |
| 2017-02-14 | $18.84 | $19.14 | $18.83 | $19.09 | $14.71 | 1,977,962 |
| 2017-02-13 | $18.78 | $18.88 | $18.74 | $18.80 | $14.49 | 2,758,311 |
| 2017-02-10 | $18.76 | $18.87 | $18.60 | $18.65 | $14.37 | 5,056,740 |
| 2017-02-09 | $19.09 | $19.09 | $18.42 | $18.62 | $14.35 | 5,931,976 |
| 2017-02-08 | $18.74 | $18.82 | $18.57 | $18.68 | $14.39 | 2,738,203 |
| 2017-02-07 | $18.86 | $18.96 | $18.76 | $18.79 | $14.48 | 1,473,744 |
| 2017-02-06 | $18.99 | $18.99 | $18.79 | $18.84 | $14.52 | 2,117,080 |
| 2017-02-03 | $19.06 | $19.33 | $19.00 | $19.06 | $14.69 | 2,172,286 |
| 2017-02-02 | $19.04 | $19.19 | $18.87 | $18.92 | $14.58 | 2,509,954 |
| 2017-02-01 | $19.24 | $19.42 | $18.98 | $19.15 | $14.76 | 2,145,112 |
| 2017-01-31 | $19.15 | $19.24 | $18.78 | $19.16 | $14.76 | 2,245,979 |
| 2017-01-30 | $19.05 | $19.09 | $18.81 | $18.98 | $14.63 | 2,241,337 |
| 2017-01-27 | $19.43 | $19.46 | $19.10 | $19.16 | $14.76 | 1,738,142 |
| 2017-01-26 | $19.39 | $19.52 | $19.35 | $19.46 | $15.00 | 1,652,374 |
| 2017-01-25 | $19.21 | $19.47 | $19.17 | $19.41 | $14.96 | 1,892,280 |
| 2017-01-24 | $18.72 | $19.04 | $18.69 | $19.01 | $14.65 | 2,345,292 |
| 2017-01-23 | $18.53 | $18.68 | $18.47 | $18.65 | $14.37 | 1,904,190 |
| 2017-01-20 | $18.44 | $18.66 | $18.33 | $18.66 | $14.38 | 2,224,867 |
| 2017-01-19 | $18.40 | $18.45 | $18.22 | $18.41 | $14.19 | 1,544,062 |
| 2017-01-18 | $18.49 | $18.49 | $18.28 | $18.35 | $14.14 | 2,110,050 |
| 2017-01-17 | $18.55 | $18.65 | $18.42 | $18.44 | $14.21 | 2,208,280 |
| 2017-01-13 | $18.69 | $18.89 | $18.59 | $18.68 | $14.39 | 2,019,635 |
| 2017-01-12 | $18.91 | $18.93 | $18.34 | $18.62 | $14.35 | 2,097,939 |
| 2017-01-11 | $18.66 | $18.88 | $18.56 | $18.88 | $14.55 | 2,527,554 |
| 2017-01-10 | $18.34 | $18.72 | $18.34 | $18.57 | $14.31 | 2,117,995 |
| 2017-01-09 | $18.25 | $18.39 | $18.09 | $18.32 | $14.12 | 1,500,752 |
| 2017-01-06 | $18.40 | $18.54 | $18.34 | $18.39 | $14.17 | 1,382,835 |
| 2017-01-05 | $18.33 | $18.43 | $18.18 | $18.35 | $14.14 | 1,835,082 |
| 2017-01-04 | $18.06 | $18.36 | $18.05 | $18.30 | $14.10 | 1,764,642 |
| 2017-01-03 | $18.02 | $18.22 | $17.83 | $17.93 | $13.82 | 2,271,265 |
| 2016-12-30 | $17.86 | $17.96 | $17.76 | $17.82 | $13.73 | 1,563,669 |
| 2016-12-29 | $17.83 | $17.93 | $17.71 | $17.77 | $13.69 | 1,734,029 |
| 2016-12-28 | $18.02 | $18.14 | $17.79 | $17.82 | $13.73 | 2,678,821 |
| 2016-12-27 | $18.08 | $18.21 | $18.02 | $18.03 | $13.89 | 902,948 |
| 2016-12-23 | $18.07 | $18.12 | $17.91 | $18.06 | $13.92 | 2,208,318 |
| 2016-12-22 | $18.30 | $18.30 | $18.06 | $18.11 | $13.96 | 2,032,250 |
| 2016-12-21 | $18.49 | $18.49 | $18.27 | $18.36 | $14.15 | 1,858,661 |
| 2016-12-20 | $18.42 | $18.55 | $18.35 | $18.48 | $14.24 | 1,775,395 |
| 2016-12-19 | $18.24 | $18.38 | $18.16 | $18.24 | $14.06 | 2,807,284 |
| 2016-12-16 | $18.80 | $18.85 | $18.37 | $18.42 | $14.19 | 2,937,142 |
| 2016-12-15 | $18.29 | $19.04 | $18.28 | $18.73 | $14.43 | 4,523,246 |
| 2016-12-14 | $18.49 | $18.62 | $18.28 | $18.36 | $14.15 | 3,071,149 |
| 2016-12-13 | $18.62 | $18.75 | $18.50 | $18.57 | $14.31 | 2,921,771 |
| 2016-12-12 | $18.58 | $18.67 | $18.45 | $18.51 | $14.26 | 2,958,288 |
| 2016-12-09 | $18.54 | $18.65 | $18.43 | $18.57 | $14.31 | 2,834,103 |
| 2016-12-08 | $17.98 | $18.50 | $17.98 | $18.48 | $14.24 | 4,264,937 |
| 2016-12-07 | $17.64 | $17.93 | $17.52 | $17.88 | $13.78 | 2,145,508 |
| 2016-12-06 | $17.53 | $17.65 | $17.43 | $17.61 | $13.57 | 1,704,039 |
| 2016-12-05 | $17.63 | $17.69 | $17.36 | $17.37 | $13.38 | 2,792,727 |
| 2016-12-02 | $17.59 | $17.62 | $17.29 | $17.49 | $13.48 | 2,476,416 |
| 2016-12-01 | $17.59 | $17.82 | $17.51 | $17.61 | $13.57 | 3,021,965 |
| 2016-11-30 | $17.42 | $17.58 | $17.28 | $17.44 | $13.44 | 2,638,879 |
| 2016-11-29 | $17.05 | $17.29 | $17.02 | $17.18 | $13.24 | 2,703,301 |
| 2016-11-28 | $17.40 | $17.51 | $17.07 | $17.10 | $13.18 | 2,917,086 |
| 2016-11-25 | $17.44 | $17.51 | $17.28 | $17.50 | $13.48 | 1,457,703 |
| 2016-11-23 | $17.50 | $17.71 | $17.44 | $17.58 | $13.55 | 2,705,962 |
| 2016-11-22 | $17.26 | $17.55 | $17.21 | $17.51 | $13.49 | 2,959,541 |
| 2016-11-21 | $17.10 | $17.28 | $17.07 | $17.23 | $13.28 | 1,749,953 |
| 2016-11-18 | $16.83 | $17.05 | $16.74 | $16.99 | $13.09 | 2,271,863 |
| 2016-11-17 | $17.05 | $17.15 | $16.91 | $16.98 | $12.94 | 2,699,699 |
| 2016-11-16 | $16.98 | $17.13 | $16.89 | $17.00 | $12.96 | 3,722,422 |
| 2016-11-15 | $17.01 | $17.19 | $16.84 | $17.14 | $13.07 | 4,533,975 |
| 2016-11-14 | $16.67 | $17.11 | $16.62 | $17.08 | $13.02 | 5,918,902 |
| 2016-11-11 | $16.10 | $16.61 | $15.98 | $16.56 | $12.62 | 5,194,355 |
| 2016-11-10 | $15.58 | $16.44 | $15.57 | $16.25 | $12.39 | 7,516,996 |
| 2016-11-09 | $14.37 | $15.09 | $14.37 | $15.03 | $11.46 | 4,464,224 |
| 2016-11-08 | $14.58 | $14.74 | $14.50 | $14.65 | $11.17 | 2,106,054 |
| 2016-11-07 | $14.56 | $14.64 | $14.53 | $14.61 | $11.14 | 1,569,732 |
| 2016-11-04 | $14.27 | $14.41 | $14.15 | $14.26 | $10.87 | 1,760,293 |
| 2016-11-03 | $14.21 | $14.42 | $14.20 | $14.31 | $10.91 | 2,467,823 |
| 2016-11-02 | $14.32 | $14.35 | $14.15 | $14.20 | $10.82 | 2,796,070 |
| 2016-11-01 | $14.61 | $14.63 | $14.18 | $14.33 | $10.92 | 2,400,699 |
| 2016-10-31 | $14.51 | $14.60 | $14.44 | $14.48 | $11.04 | 1,795,819 |
| 2016-10-28 | $14.65 | $14.72 | $14.45 | $14.47 | $11.03 | 2,931,090 |
| 2016-10-27 | $14.68 | $14.76 | $14.57 | $14.67 | $11.18 | 2,207,258 |
| 2016-10-26 | $14.46 | $14.73 | $14.44 | $14.57 | $11.11 | 2,102,062 |
| 2016-10-25 | $14.69 | $14.69 | $14.51 | $14.52 | $11.07 | 1,611,381 |
| 2016-10-24 | $14.68 | $14.78 | $14.60 | $14.65 | $11.17 | 2,837,846 |
| 2016-10-21 | $14.52 | $14.68 | $14.47 | $14.62 | $11.14 | 1,468,962 |
| 2016-10-20 | $14.69 | $14.74 | $14.57 | $14.67 | $11.18 | 1,479,336 |
| 2016-10-19 | $14.75 | $14.91 | $14.72 | $14.75 | $11.24 | 2,043,993 |
| 2016-10-18 | $14.71 | $14.75 | $14.62 | $14.68 | $11.19 | 1,656,173 |
| 2016-10-17 | $14.56 | $14.62 | $14.46 | $14.52 | $11.07 | 1,558,984 |
| 2016-10-14 | $14.68 | $14.76 | $14.50 | $14.57 | $11.11 | 1,914,712 |
| 2016-10-13 | $14.41 | $14.57 | $14.21 | $14.49 | $11.05 | 2,265,055 |
| 2016-10-12 | $14.51 | $14.60 | $14.46 | $14.54 | $11.08 | 1,601,464 |
| 2016-10-11 | $14.56 | $14.68 | $14.49 | $14.52 | $11.07 | 2,998,167 |
| 2016-10-10 | $14.52 | $14.62 | $14.46 | $14.56 | $11.10 | 888,647 |
| 2016-10-07 | $14.47 | $14.55 | $14.33 | $14.41 | $10.98 | 2,761,172 |
| 2016-10-06 | $14.56 | $14.59 | $14.41 | $14.54 | $11.08 | 2,637,923 |
| 2016-10-05 | $14.20 | $14.60 | $14.16 | $14.52 | $11.07 | 2,630,686 |
| 2016-10-04 | $14.11 | $14.24 | $13.99 | $14.10 | $10.75 | 2,348,489 |
| 2016-10-03 | $14.06 | $14.12 | $13.97 | $14.08 | $10.73 | 1,544,240 |
| 2016-09-30 | $14.07 | $14.19 | $13.97 | $14.11 | $10.76 | 2,349,838 |
| 2016-09-29 | $14.12 | $14.23 | $13.85 | $13.95 | $10.63 | 2,554,351 |
| 2016-09-28 | $13.81 | $14.09 | $13.79 | $14.07 | $10.73 | 2,113,089 |
| 2016-09-27 | $13.67 | $13.81 | $13.53 | $13.76 | $10.49 | 2,443,817 |
| 2016-09-26 | $13.94 | $14.00 | $13.74 | $13.77 | $10.50 | 1,484,019 |
| 2016-09-23 | $14.24 | $14.26 | $13.99 | $14.02 | $10.69 | 2,189,125 |
| 2016-09-22 | $14.27 | $14.49 | $14.27 | $14.35 | $10.94 | 2,290,247 |
| 2016-09-21 | $14.03 | $14.16 | $13.94 | $14.13 | $10.77 | 2,458,558 |
| 2016-09-20 | $13.84 | $13.96 | $13.74 | $13.90 | $10.60 | 2,556,954 |
| 2016-09-19 | $13.76 | $13.91 | $13.71 | $13.79 | $10.51 | 3,049,753 |
| 2016-09-16 | $13.66 | $13.83 | $13.55 | $13.65 | $10.40 | 3,287,808 |
| 2016-09-15 | $13.47 | $13.82 | $13.46 | $13.81 | $10.53 | 2,628,455 |
| 2016-09-14 | $13.45 | $13.58 | $13.38 | $13.46 | $10.26 | 2,566,471 |
| 2016-09-13 | $13.63 | $13.63 | $13.42 | $13.50 | $10.29 | 2,987,944 |
| 2016-09-12 | $13.77 | $13.87 | $13.66 | $13.81 | $10.53 | 2,982,041 |
| 2016-09-09 | $13.80 | $14.10 | $13.74 | $13.92 | $10.61 | 3,221,741 |
| 2016-09-08 | $13.80 | $13.98 | $13.72 | $13.88 | $10.58 | 2,295,137 |
| 2016-09-07 | $13.81 | $13.85 | $13.68 | $13.74 | $10.47 | 2,033,744 |
| 2016-09-06 | $13.78 | $13.86 | $13.70 | $13.84 | $10.55 | 2,976,733 |
| 2016-09-02 | $13.71 | $13.87 | $13.68 | $13.71 | $10.45 | 2,520,984 |
| 2016-09-01 | $13.64 | $13.72 | $13.48 | $13.66 | $10.41 | 2,176,235 |
| 2016-08-31 | $13.95 | $13.99 | $13.60 | $13.65 | $10.40 | 3,112,447 |
| 2016-08-30 | $13.76 | $13.98 | $13.74 | $13.98 | $10.66 | 2,109,093 |
| 2016-08-29 | $13.67 | $13.80 | $13.64 | $13.76 | $10.49 | 1,439,484 |
| 2016-08-26 | $13.73 | $13.99 | $13.66 | $13.71 | $10.45 | 2,870,183 |
| 2016-08-25 | $13.51 | $13.67 | $13.46 | $13.67 | $10.42 | 1,666,772 |
| 2016-08-24 | $13.44 | $13.54 | $13.41 | $13.51 | $10.30 | 1,680,799 |
| 2016-08-23 | $13.46 | $13.54 | $13.42 | $13.44 | $10.24 | 1,298,871 |
| 2016-08-22 | $13.41 | $13.42 | $13.29 | $13.40 | $10.21 | 1,890,322 |
| 2016-08-19 | $13.25 | $13.51 | $13.16 | $13.50 | $10.29 | 2,916,946 |
| 2016-08-18 | $13.35 | $13.37 | $13.29 | $13.32 | $10.15 | 1,089,234 |
| 2016-08-17 | $13.26 | $13.36 | $13.21 | $13.31 | $10.15 | 1,657,389 |
| 2016-08-16 | $13.35 | $13.38 | $13.24 | $13.30 | $10.14 | 2,019,357 |
| 2016-08-15 | $13.21 | $13.33 | $13.19 | $13.30 | $10.14 | 1,689,277 |
| 2016-08-12 | $13.27 | $13.27 | $13.10 | $13.12 | $10.00 | 1,992,068 |
| 2016-08-11 | $13.33 | $13.40 | $13.15 | $13.37 | $10.05 | 1,971,583 |
| 2016-08-10 | $13.43 | $13.45 | $13.26 | $13.27 | $9.97 | 1,738,327 |
| 2016-08-09 | $13.29 | $13.37 | $13.24 | $13.31 | $10.00 | 1,514,019 |
| 2016-08-08 | $13.13 | $13.27 | $13.04 | $13.23 | $9.94 | 2,076,301 |
| 2016-08-05 | $13.02 | $13.10 | $12.92 | $13.07 | $9.82 | 3,039,507 |
| 2016-08-04 | $13.15 | $13.21 | $12.94 | $13.01 | $9.78 | 3,793,605 |
| 2016-08-03 | $13.41 | $13.76 | $13.41 | $13.75 | $10.34 | 2,186,004 |
| 2016-08-02 | $13.62 | $13.64 | $13.34 | $13.43 | $10.09 | 1,817,386 |
| 2016-08-01 | $13.63 | $13.67 | $13.40 | $13.42 | $10.09 | 1,067,381 |
| 2016-07-29 | $13.57 | $13.71 | $13.56 | $13.63 | $10.25 | 1,541,958 |
| 2016-07-28 | $13.69 | $13.69 | $13.55 | $13.61 | $10.23 | 3,312,889 |
| 2016-07-27 | $13.72 | $13.84 | $13.57 | $13.65 | $10.26 | 2,074,815 |
| 2016-07-26 | $13.67 | $13.81 | $13.66 | $13.70 | $10.30 | 1,416,943 |
| 2016-07-25 | $13.78 | $13.84 | $13.64 | $13.71 | $10.31 | 1,235,307 |
| 2016-07-22 | $13.78 | $13.85 | $13.69 | $13.85 | $10.41 | 1,688,070 |
| 2016-07-21 | $13.78 | $13.83 | $13.71 | $13.73 | $10.32 | 1,254,183 |
| 2016-07-20 | $13.68 | $13.83 | $13.66 | $13.78 | $10.36 | 1,568,466 |
| 2016-07-19 | $13.71 | $13.73 | $13.58 | $13.66 | $10.27 | 1,436,964 |
| 2016-07-18 | $13.65 | $13.82 | $13.63 | $13.81 | $10.38 | 1,418,407 |
| 2016-07-15 | $13.82 | $13.82 | $13.69 | $13.73 | $10.32 | 1,179,873 |
| 2016-07-14 | $13.73 | $13.86 | $13.69 | $13.76 | $10.34 | 1,818,706 |
| 2016-07-13 | $13.52 | $13.60 | $13.40 | $13.48 | $10.13 | 1,930,272 |
| 2016-07-12 | $13.34 | $13.59 | $13.29 | $13.55 | $10.19 | 2,093,193 |
| 2016-07-11 | $13.16 | $13.20 | $13.08 | $13.09 | $9.84 | 1,819,227 |
| 2016-07-08 | $13.18 | $13.32 | $13.02 | $13.04 | $9.80 | 2,466,276 |
| 2016-07-07 | $13.13 | $13.25 | $12.91 | $13.00 | $9.77 | 2,144,328 |
| 2016-07-06 | $13.04 | $13.09 | $12.69 | $13.02 | $9.79 | 3,220,816 |
| 2016-07-05 | $13.49 | $13.59 | $13.11 | $13.17 | $9.90 | 2,510,634 |
| 2016-07-01 | $13.63 | $13.78 | $13.54 | $13.76 | $10.34 | 1,462,484 |
| 2016-06-30 | $13.50 | $13.74 | $13.32 | $13.67 | $10.28 | 2,617,548 |
| 2016-06-29 | $13.23 | $13.45 | $13.14 | $13.44 | $10.10 | 2,470,035 |
| 2016-06-28 | $13.00 | $13.06 | $12.79 | $13.00 | $9.77 | 3,165,668 |
| 2016-06-27 | $13.20 | $13.25 | $12.55 | $12.59 | $9.46 | 4,353,026 |
| 2016-06-24 | $13.80 | $13.86 | $13.32 | $13.34 | $10.03 | 5,171,270 |
| 2016-06-23 | $14.59 | $14.74 | $14.57 | $14.70 | $11.05 | 2,171,308 |
| 2016-06-22 | $14.44 | $14.60 | $14.30 | $14.32 | $10.76 | 1,710,262 |
| 2016-06-21 | $14.42 | $14.47 | $14.24 | $14.38 | $10.81 | 1,475,398 |
| 2016-06-20 | $14.30 | $14.46 | $14.27 | $14.34 | $10.78 | 3,150,726 |
| 2016-06-17 | $13.99 | $14.13 | $13.91 | $13.96 | $10.49 | 2,093,709 |
| 2016-06-16 | $13.67 | $13.91 | $13.47 | $13.90 | $10.45 | 2,453,811 |
| 2016-06-15 | $13.92 | $14.03 | $13.82 | $13.84 | $10.40 | 2,132,736 |
| 2016-06-14 | $13.97 | $14.08 | $13.89 | $13.90 | $10.45 | 2,076,501 |
| 2016-06-13 | $13.99 | $14.26 | $13.95 | $14.03 | $10.55 | 1,914,573 |
| 2016-06-10 | $14.43 | $14.43 | $14.11 | $14.12 | $10.61 | 1,948,608 |
| 2016-06-09 | $14.82 | $14.84 | $14.58 | $14.59 | $10.97 | 1,756,389 |
| 2016-06-08 | $15.02 | $15.12 | $14.91 | $14.97 | $11.25 | 1,977,532 |
| 2016-06-07 | $14.94 | $14.97 | $14.77 | $14.86 | $11.17 | 1,799,112 |
| 2016-06-06 | $14.81 | $14.87 | $14.76 | $14.85 | $11.16 | 2,249,817 |
| 2016-06-03 | $14.73 | $14.79 | $14.47 | $14.72 | $11.06 | 1,957,715 |
| 2016-06-02 | $14.71 | $14.85 | $14.64 | $14.81 | $11.13 | 1,725,296 |
| 2016-06-01 | $14.79 | $14.85 | $14.61 | $14.80 | $11.12 | 2,129,287 |
| 2016-05-31 | $14.95 | $15.10 | $14.80 | $14.87 | $11.18 | 2,519,020 |
| 2016-05-27 | $14.84 | $14.98 | $14.78 | $14.97 | $11.25 | 1,529,155 |
| 2016-05-26 | $15.14 | $15.16 | $14.88 | $14.89 | $11.19 | 2,025,430 |
| 2016-05-25 | $14.82 | $15.06 | $14.82 | $14.94 | $11.23 | 2,366,920 |
| 2016-05-24 | $14.36 | $14.73 | $14.32 | $14.73 | $11.07 | 2,914,619 |
| 2016-05-23 | $14.26 | $14.32 | $14.15 | $14.18 | $10.66 | 1,049,127 |
| 2016-05-20 | $14.09 | $14.37 | $14.09 | $14.33 | $10.77 | 1,982,467 |
| 2016-05-19 | $14.22 | $14.27 | $13.95 | $14.04 | $10.55 | 2,625,596 |
| 2016-05-18 | $14.05 | $14.43 | $13.96 | $14.36 | $10.79 | 2,056,178 |
| 2016-05-17 | $13.91 | $14.20 | $13.91 | $14.09 | $10.59 | 2,675,798 |
| 2016-05-16 | $13.90 | $14.10 | $13.89 | $14.05 | $10.56 | 2,591,253 |
| 2016-05-13 | $14.00 | $14.05 | $13.81 | $13.83 | $10.40 | 1,977,958 |
| 2016-05-12 | $14.43 | $14.45 | $13.98 | $14.20 | $10.53 | 2,350,873 |
| 2016-05-11 | $14.24 | $14.49 | $14.18 | $14.25 | $10.57 | 2,184,711 |
| 2016-05-10 | $14.09 | $14.36 | $14.09 | $14.22 | $10.55 | 2,850,638 |
| 2016-05-09 | $14.11 | $14.17 | $13.95 | $14.01 | $10.39 | 2,525,267 |
| 2016-05-06 | $14.19 | $14.35 | $14.06 | $14.24 | $10.56 | 2,252,837 |
| 2016-05-05 | $14.50 | $14.55 | $14.17 | $14.22 | $10.55 | 3,136,766 |
| 2016-05-04 | $13.96 | $14.16 | $13.90 | $14.02 | $10.40 | 1,778,831 |
| 2016-05-03 | $14.43 | $14.43 | $13.95 | $14.16 | $10.50 | 2,745,142 |
| 2016-05-02 | $14.77 | $14.77 | $14.52 | $14.66 | $10.87 | 653,541 |
| 2016-04-29 | $14.70 | $14.77 | $14.53 | $14.73 | $10.93 | 909,982 |
| 2016-04-28 | $14.75 | $14.83 | $14.58 | $14.64 | $10.86 | 2,286,529 |
| 2016-04-27 | $14.82 | $14.88 | $14.69 | $14.81 | $10.99 | 2,135,977 |
| 2016-04-26 | $14.94 | $14.98 | $14.78 | $14.79 | $10.97 | 1,904,824 |
| 2016-04-25 | $14.78 | $14.85 | $14.64 | $14.82 | $10.99 | 1,827,685 |
| 2016-04-22 | $14.98 | $15.10 | $14.78 | $14.84 | $11.01 | 2,547,106 |
| 2016-04-21 | $15.08 | $15.12 | $14.77 | $14.88 | $11.04 | 2,333,369 |
| 2016-04-20 | $14.68 | $15.22 | $14.64 | $15.11 | $11.21 | 2,983,793 |
| 2016-04-19 | $14.58 | $14.75 | $14.53 | $14.70 | $10.90 | 2,158,869 |
| 2016-04-18 | $14.06 | $14.48 | $14.02 | $14.43 | $10.70 | 2,126,248 |
| 2016-04-15 | $14.25 | $14.30 | $14.10 | $14.20 | $10.53 | 1,481,551 |
| 2016-04-14 | $14.20 | $14.42 | $14.18 | $14.33 | $10.63 | 1,957,137 |
| 2016-04-13 | $14.08 | $14.25 | $14.02 | $14.20 | $10.53 | 2,271,872 |
| 2016-04-12 | $13.55 | $14.07 | $13.44 | $13.96 | $10.35 | 3,386,520 |
| 2016-04-11 | $13.36 | $13.52 | $13.34 | $13.43 | $9.96 | 1,902,170 |
| 2016-04-08 | $13.27 | $13.52 | $13.16 | $13.25 | $9.83 | 2,289,518 |
| 2016-04-07 | $13.59 | $13.59 | $12.90 | $13.00 | $9.64 | 3,395,670 |
| 2016-04-06 | $13.56 | $13.77 | $13.46 | $13.74 | $10.19 | 2,028,446 |
| 2016-04-05 | $13.48 | $13.63 | $13.27 | $13.53 | $10.04 | 1,864,933 |
| 2016-04-04 | $14.04 | $14.06 | $13.73 | $13.76 | $10.21 | 2,035,646 |
| 2016-04-01 | $13.97 | $14.10 | $13.81 | $14.04 | $10.41 | 1,960,082 |
| 2016-03-31 | $14.23 | $14.39 | $14.12 | $14.13 | $10.48 | 1,937,725 |
| 2016-03-30 | $14.05 | $14.35 | $13.98 | $14.22 | $10.55 | 1,992,788 |
| 2016-03-29 | $14.06 | $14.06 | $13.81 | $13.85 | $10.27 | 2,821,378 |
| 2016-03-28 | $13.99 | $14.19 | $13.91 | $14.15 | $10.50 | 1,205,799 |
| 2016-03-24 | $13.96 | $13.97 | $13.68 | $13.93 | $10.33 | 2,034,766 |
| 2016-03-23 | $14.38 | $14.38 | $14.03 | $14.09 | $10.45 | 1,661,365 |
| 2016-03-22 | $14.36 | $14.43 | $14.26 | $14.34 | $10.64 | 2,086,933 |
| 2016-03-21 | $14.16 | $14.54 | $14.14 | $14.53 | $10.78 | 2,402,629 |
| 2016-03-18 | $14.37 | $14.45 | $14.00 | $14.19 | $10.53 | 2,468,288 |
| 2016-03-17 | $14.19 | $14.37 | $14.03 | $14.33 | $10.63 | 3,399,133 |
| 2016-03-16 | $14.02 | $14.16 | $13.95 | $14.08 | $10.44 | 3,909,424 |
| 2016-03-15 | $13.99 | $14.05 | $13.76 | $13.94 | $10.34 | 3,852,202 |
| 2016-03-14 | $14.15 | $14.37 | $14.11 | $14.12 | $10.47 | 2,578,401 |
| 2016-03-11 | $13.91 | $14.27 | $13.84 | $14.26 | $10.58 | 1,707,957 |
| 2016-03-10 | $13.88 | $13.94 | $13.48 | $13.67 | $10.14 | 2,184,967 |
| 2016-03-09 | $13.72 | $13.90 | $13.59 | $13.84 | $10.27 | 2,115,206 |
| 2016-03-08 | $13.80 | $13.88 | $13.46 | $13.60 | $10.09 | 2,280,464 |
| 2016-03-07 | $13.77 | $14.10 | $13.68 | $13.96 | $10.35 | 2,489,691 |
| 2016-03-04 | $13.80 | $13.93 | $13.68 | $13.83 | $10.26 | 2,697,718 |
| 2016-03-03 | $13.87 | $14.15 | $13.71 | $13.73 | $10.18 | 3,228,190 |
| 2016-03-02 | $13.96 | $14.07 | $13.65 | $13.86 | $10.28 | 3,501,868 |
| 2016-03-01 | $13.55 | $14.09 | $13.53 | $14.05 | $10.42 | 5,379,052 |
| 2016-02-29 | $13.21 | $13.60 | $13.15 | $13.36 | $9.91 | 3,299,056 |
| 2016-02-26 | $13.11 | $13.38 | $13.02 | $13.25 | $9.83 | 2,457,957 |
| 2016-02-25 | $12.64 | $12.96 | $12.57 | $12.94 | $9.60 | 2,226,310 |
| 2016-02-24 | $12.40 | $12.63 | $12.09 | $12.54 | $9.30 | 2,754,794 |
| 2016-02-23 | $12.79 | $12.92 | $12.52 | $12.68 | $9.41 | 3,041,837 |
| 2016-02-22 | $12.96 | $13.04 | $12.80 | $12.84 | $9.52 | 2,876,480 |
| 2016-02-19 | $12.87 | $12.88 | $12.46 | $12.75 | $9.32 | 3,082,756 |
| 2016-02-18 | $13.15 | $13.22 | $12.74 | $13.08 | $9.56 | 3,577,306 |
| 2016-02-17 | $12.23 | $13.13 | $12.22 | $13.05 | $9.54 | 5,526,691 |
| 2016-02-16 | $12.03 | $12.05 | $11.53 | $11.96 | $8.75 | 4,101,573 |
| 2016-02-12 | $11.70 | $11.78 | $11.42 | $11.76 | $8.60 | 2,510,342 |
| 2016-02-11 | $12.10 | $12.10 | $10.99 | $11.38 | $8.32 | 5,964,416 |
| 2016-02-10 | $12.72 | $12.86 | $12.39 | $12.45 | $9.10 | 3,529,415 |
| 2016-02-09 | $12.89 | $13.04 | $12.43 | $12.64 | $9.24 | 4,729,593 |
| 2016-02-08 | $13.25 | $13.30 | $13.00 | $13.08 | $9.56 | 3,324,483 |
| 2016-02-05 | $13.56 | $13.77 | $13.41 | $13.50 | $9.87 | 2,693,846 |
| 2016-02-04 | $13.29 | $13.72 | $13.28 | $13.58 | $9.93 | 2,700,930 |
| 2016-02-03 | $13.28 | $13.32 | $12.81 | $13.19 | $9.64 | 3,619,286 |
| 2016-02-02 | $13.25 | $13.31 | $12.84 | $12.99 | $9.50 | 4,410,632 |
| 2016-02-01 | $13.71 | $13.88 | $13.49 | $13.78 | $10.08 | 2,398,738 |
| 2016-01-29 | $13.72 | $13.95 | $13.38 | $13.86 | $10.13 | 2,988,828 |
| 2016-01-28 | $13.44 | $13.62 | $13.18 | $13.61 | $9.95 | 3,412,612 |
| 2016-01-27 | $13.07 | $13.43 | $13.00 | $13.12 | $9.59 | 2,609,643 |
| 2016-01-26 | $12.95 | $13.17 | $12.88 | $13.09 | $9.57 | 2,249,284 |
| 2016-01-25 | $13.13 | $13.19 | $12.71 | $12.78 | $9.34 | 2,748,044 |
| 2016-01-22 | $13.22 | $13.33 | $13.09 | $13.22 | $9.67 | 2,932,767 |
| 2016-01-21 | $12.33 | $12.90 | $12.29 | $12.79 | $9.35 | 3,298,325 |
| 2016-01-20 | $12.15 | $12.46 | $11.74 | $12.26 | $8.96 | 3,884,321 |
| 2016-01-19 | $12.57 | $12.61 | $12.30 | $12.38 | $9.05 | 2,619,524 |
| 2016-01-15 | $12.57 | $12.74 | $12.29 | $12.42 | $9.08 | 3,833,560 |
| 2016-01-14 | $12.88 | $13.18 | $12.66 | $13.09 | $9.57 | 2,895,564 |
| 2016-01-13 | $13.33 | $13.48 | $12.85 | $12.91 | $9.44 | 2,449,569 |
| 2016-01-12 | $13.44 | $13.49 | $12.92 | $13.21 | $9.66 | 2,905,794 |
| 2016-01-11 | $13.59 | $13.60 | $13.11 | $13.31 | $9.73 | 2,717,727 |
| 2016-01-08 | $13.54 | $13.61 | $13.40 | $13.43 | $9.82 | 2,918,538 |
| 2016-01-07 | $13.76 | $13.81 | $13.35 | $13.38 | $9.78 | 2,883,636 |
| 2016-01-06 | $14.19 | $14.26 | $13.91 | $14.01 | $10.24 | 2,172,542 |
| 2016-01-05 | $14.70 | $14.73 | $14.30 | $14.43 | $10.55 | 1,957,749 |
| 2016-01-04 | $14.66 | $14.68 | $14.36 | $14.65 | $10.71 | 2,087,763 |
| 2015-12-31 | $15.10 | $15.12 | $14.95 | $14.98 | $10.95 | 1,956,195 |
| 2015-12-30 | $15.32 | $15.42 | $15.18 | $15.24 | $11.14 | 1,238,206 |
| 2015-12-29 | $15.37 | $15.46 | $15.30 | $15.44 | $11.29 | 1,455,639 |
| 2015-12-28 | $15.20 | $15.24 | $15.11 | $15.19 | $11.11 | 830,748 |
| 2015-12-24 | $15.34 | $15.49 | $15.32 | $15.35 | $11.22 | 915,664 |
| 2015-12-23 | $15.14 | $15.38 | $15.06 | $15.36 | $11.23 | 2,012,019 |
| 2015-12-22 | $15.04 | $15.08 | $14.77 | $15.02 | $10.98 | 2,037,721 |
| 2015-12-21 | $14.82 | $15.00 | $14.63 | $14.99 | $10.96 | 3,642,770 |
| 2015-12-18 | $14.59 | $14.77 | $14.53 | $14.70 | $10.75 | 3,410,759 |
| 2015-12-17 | $15.26 | $15.27 | $14.52 | $14.65 | $10.71 | 4,839,026 |
| 2015-12-16 | $15.11 | $15.33 | $14.94 | $15.27 | $11.17 | 3,149,510 |
| 2015-12-15 | $14.93 | $15.16 | $14.93 | $15.07 | $11.02 | 1,684,649 |
| 2015-12-14 | $14.92 | $15.04 | $14.63 | $14.81 | $10.83 | 2,479,555 |
| 2015-12-11 | $15.22 | $15.25 | $14.81 | $14.89 | $10.89 | 2,187,147 |
| 2015-12-10 | $15.40 | $15.62 | $15.33 | $15.42 | $11.28 | 1,861,429 |
| 2015-12-09 | $15.52 | $15.86 | $15.32 | $15.44 | $11.29 | 2,050,876 |
| 2015-12-08 | $15.89 | $15.93 | $15.45 | $15.52 | $11.35 | 2,623,323 |
| 2015-12-07 | $16.53 | $16.55 | $16.05 | $16.15 | $11.81 | 2,025,509 |
| 2015-12-04 | $16.48 | $16.69 | $16.45 | $16.69 | $12.20 | 2,058,015 |
| 2015-12-03 | $16.91 | $16.92 | $16.43 | $16.53 | $12.09 | 1,939,148 |
| 2015-12-02 | $16.78 | $16.95 | $16.72 | $16.82 | $12.30 | 3,423,899 |
| 2015-12-01 | $16.50 | $16.81 | $16.46 | $16.79 | $12.28 | 2,274,051 |
| 2015-11-30 | $16.32 | $16.55 | $16.32 | $16.47 | $12.04 | 1,302,111 |
| 2015-11-27 | $16.32 | $16.41 | $16.24 | $16.30 | $11.92 | 690,443 |
| 2015-11-25 | $16.41 | $16.48 | $16.33 | $16.39 | $11.98 | 1,535,543 |
| 2015-11-24 | $16.13 | $16.48 | $16.12 | $16.36 | $11.96 | 1,861,521 |
| 2015-11-23 | $16.35 | $16.40 | $16.18 | $16.20 | $11.85 | 1,411,314 |
| 2015-11-20 | $16.77 | $16.77 | $16.39 | $16.41 | $12.00 | 1,234,699 |
| 2015-11-19 | $16.53 | $16.75 | $16.49 | $16.68 | $12.07 | 1,672,283 |
| 2015-11-18 | $16.40 | $16.56 | $16.35 | $16.50 | $11.94 | 1,883,382 |
| 2015-11-17 | $16.38 | $16.50 | $16.26 | $16.34 | $11.83 | 1,909,239 |
| 2015-11-16 | $15.94 | $16.27 | $15.93 | $16.24 | $11.75 | 1,894,975 |
| 2015-11-13 | $15.87 | $16.10 | $15.84 | $15.98 | $11.56 | 2,041,294 |
| 2015-11-12 | $16.20 | $16.39 | $15.99 | $16.06 | $11.62 | 3,199,061 |
| 2015-11-11 | $16.75 | $16.79 | $16.55 | $16.70 | $12.09 | 1,390,101 |
| 2015-11-10 | $16.54 | $16.69 | $16.43 | $16.66 | $12.06 | 1,596,659 |
| 2015-11-09 | $16.86 | $16.88 | $16.48 | $16.65 | $12.05 | 2,528,457 |
| 2015-11-06 | $16.50 | $16.89 | $16.41 | $16.81 | $12.17 | 1,956,900 |
| 2015-11-05 | $16.41 | $16.52 | $16.33 | $16.38 | $11.85 | 1,705,869 |
| 2015-11-04 | $16.72 | $16.74 | $16.40 | $16.47 | $11.92 | 1,666,404 |
| 2015-11-03 | $16.60 | $16.77 | $16.48 | $16.76 | $12.13 | 1,551,195 |
| 2015-11-02 | $16.57 | $16.74 | $16.55 | $16.63 | $12.04 | 1,749,286 |
| 2015-10-30 | $16.90 | $16.92 | $16.59 | $16.59 | $12.01 | 2,075,547 |
| 2015-10-29 | $17.09 | $17.17 | $16.83 | $16.88 | $12.22 | 2,008,949 |
| 2015-10-28 | $16.71 | $17.14 | $16.66 | $17.12 | $12.39 | 2,071,759 |
| 2015-10-27 | $16.65 | $16.81 | $16.53 | $16.61 | $12.02 | 2,022,409 |
| 2015-10-26 | $17.07 | $17.15 | $16.81 | $16.83 | $12.18 | 1,877,755 |
| 2015-10-23 | $16.96 | $17.06 | $16.85 | $17.02 | $12.32 | 1,598,259 |
| 2015-10-22 | $16.68 | $16.96 | $16.66 | $16.84 | $12.19 | 1,972,528 |
| 2015-10-21 | $16.68 | $16.84 | $16.54 | $16.55 | $11.98 | 1,609,062 |
| 2015-10-20 | $16.59 | $16.70 | $16.46 | $16.64 | $12.04 | 1,370,161 |
| 2015-10-19 | $16.38 | $16.51 | $16.38 | $16.40 | $11.87 | 1,158,324 |
| 2015-10-16 | $16.48 | $16.55 | $16.37 | $16.51 | $11.95 | 1,945,101 |
| 2015-10-15 | $16.58 | $16.66 | $16.36 | $16.42 | $11.88 | 2,170,116 |
| 2015-10-14 | $16.56 | $16.61 | $16.37 | $16.44 | $11.90 | 1,905,675 |
| 2015-10-13 | $16.54 | $16.71 | $16.51 | $16.56 | $11.98 | 1,500,800 |
| 2015-10-12 | $16.66 | $16.72 | $16.57 | $16.62 | $12.03 | 670,199 |
| 2015-10-09 | $16.68 | $16.74 | $16.57 | $16.70 | $12.09 | 1,911,336 |
| 2015-10-08 | $16.36 | $16.64 | $16.28 | $16.60 | $12.01 | 1,906,442 |
| 2015-10-07 | $16.33 | $16.59 | $16.28 | $16.39 | $11.86 | 1,986,039 |
| 2015-10-06 | $15.92 | $16.18 | $15.86 | $16.14 | $11.68 | 2,045,685 |
| 2015-10-05 | $15.72 | $16.03 | $15.70 | $15.94 | $11.54 | 1,819,203 |
| 2015-10-02 | $15.37 | $15.55 | $15.15 | $15.55 | $11.25 | 1,804,413 |
| 2015-10-01 | $15.66 | $15.66 | $15.41 | $15.60 | $11.29 | 1,956,173 |
| 2015-09-30 | $15.30 | $15.48 | $15.26 | $15.48 | $11.20 | 1,918,236 |
| 2015-09-29 | $15.12 | $15.23 | $15.03 | $15.12 | $10.94 | 3,146,958 |
| 2015-09-28 | $15.44 | $15.48 | $15.12 | $15.14 | $10.96 | 2,168,834 |
| 2015-09-25 | $15.54 | $15.70 | $15.52 | $15.56 | $11.26 | 1,864,585 |
| 2015-09-24 | $15.10 | $15.40 | $15.06 | $15.34 | $11.10 | 1,911,988 |
| 2015-09-23 | $15.55 | $15.58 | $15.28 | $15.32 | $11.09 | 1,979,797 |
| 2015-09-22 | $15.60 | $15.64 | $15.38 | $15.52 | $11.23 | 2,359,758 |
| 2015-09-21 | $15.54 | $15.96 | $15.46 | $15.89 | $11.50 | 3,546,691 |
| 2015-09-18 | $15.50 | $15.64 | $15.34 | $15.48 | $11.20 | 3,417,066 |
| 2015-09-17 | $15.97 | $15.99 | $15.63 | $15.66 | $11.33 | 3,403,176 |
| 2015-09-16 | $15.61 | $16.00 | $15.58 | $15.97 | $11.56 | 2,455,316 |
| 2015-09-15 | $15.36 | $15.59 | $15.30 | $15.52 | $11.23 | 2,094,746 |
| 2015-09-14 | $15.38 | $15.49 | $15.28 | $15.29 | $11.07 | 1,949,910 |
| 2015-09-11 | $15.38 | $15.48 | $15.24 | $15.37 | $11.12 | 1,786,046 |
| 2015-09-10 | $15.36 | $15.66 | $15.36 | $15.52 | $11.23 | 2,054,798 |
| 2015-09-09 | $15.66 | $15.85 | $15.42 | $15.45 | $11.18 | 2,309,708 |
| 2015-09-08 | $15.58 | $15.66 | $15.33 | $15.45 | $11.18 | 2,118,771 |
| 2015-09-04 | $15.39 | $15.43 | $15.15 | $15.25 | $11.04 | 1,400,783 |
| 2015-09-03 | $15.58 | $15.82 | $15.52 | $15.63 | $11.31 | 1,621,183 |
| 2015-09-02 | $15.58 | $15.68 | $15.27 | $15.50 | $11.22 | 2,174,797 |
Manulife Financial Corp (MFC) News Headlines
.jpg)
Canada's Manulife changes policy on pharmacy prescriptions after backlash
None
reuters.com Feb. 5, 2024.jpg)
.jpg)
Recent Manulife Financial Corp (MFC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Manulife Financial Corp (MFC) in the Insurance-Life Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
| China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
| Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
| Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
| Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
| Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
| Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
| Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
| Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
| Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |