Marathon Oil Corporation (MRO) Exchange: NYSE
Data as of July 11, 2025
$28.55 ($0.00) 0.00%
Marathon Oil Corporation - Daily Information
Click for more stock information on Marathon Oil Corporation.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $28.55 |
| Previous Close | $28.55 |
| High | $28.55 |
| Low | $28.55 |
| Adjusted Open | $28.55 |
| Previous Adjusted Close | $28.55 |
| Adjusted High | $28.55 |
| Adjusted Low | $28.55 |
Invest in Marathon Oil Corporation (MRO)
Key People Marathon Oil Corporation
| Employee | Position |
|---|---|
| Lee M. Tillman | Chairman, President & Chief Executive Officer |
| Mike Henderson | Senior Vice President-Operations |
| Dane E. Whitehead | Chief Financial Officer & Executive Vice President |
| Bruce A. McCullough | Chief Information Officer & Senior VP-Technology |
| Patrick J. Wagner | Executive VP-Corporate Development & Strategy |
| Gary E. Wilson | Chief Accounting Officer, VP & Controller |
| Guy Baber | Vice President-Investor Relations |
| Kimberly O. Warnica | Secretary, Senior VP & General Counsel |
| Brent J. Smolik | Independent Director |
| Holli C. Ladhani | Independent Director |
| Chadwick C. Deaton | Independent Director |
| Marcela E. Donadio | Lead Independent Director |
| M. Elise Hyland | Independent Director |
| Jason B. Few | Independent Director |
| James Kent Wells | Independent Director |
Company Profile Marathon Oil Corporation
Exchange: NYSE
IPO Date: Jan. 2, 1970
Employees: 17,000
Sector: Energy
Industry: Oil & Gas E&P
Website: Marathon Oil Corporation Website
Address: 555 Post Oak Blvd., Houston, TX, 77056
Historical Stock Data for Marathon Oil Corporation (MRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2024-11-21 | $29.11 | $29.37 | $28.43 | $28.55 | $28.55 | 37,029,766 |
| 2024-11-20 | $28.77 | $29.00 | $28.67 | $28.92 | $28.92 | 3,671,800 |
| 2024-11-19 | $28.75 | $29.05 | $28.61 | $28.75 | $28.75 | 4,249,408 |
| 2024-11-18 | $28.91 | $29.13 | $28.72 | $28.99 | $28.99 | 5,382,254 |
| 2024-11-15 | $28.79 | $29.06 | $28.49 | $28.59 | $28.59 | 5,087,537 |
| 2024-11-14 | $28.79 | $28.91 | $28.44 | $28.85 | $28.74 | 4,257,436 |
| 2024-11-13 | $28.38 | $28.75 | $27.96 | $28.62 | $28.51 | 4,610,862 |
| 2024-11-12 | $28.70 | $28.83 | $28.26 | $28.32 | $28.32 | 5,521,058 |
| 2024-11-11 | $28.49 | $28.76 | $28.31 | $28.62 | $28.62 | 5,818,389 |
| 2024-11-08 | $28.45 | $28.57 | $28.20 | $28.50 | $28.50 | 5,269,530 |
| 2024-11-07 | $28.98 | $28.98 | $28.32 | $28.55 | $28.55 | 7,847,540 |
| 2024-11-06 | $28.35 | $29.10 | $28.15 | $28.80 | $28.80 | 8,898,137 |
| 2024-11-05 | $27.62 | $27.81 | $27.44 | $27.60 | $27.60 | 7,638,776 |
| 2024-11-04 | $27.52 | $27.83 | $27.48 | $27.51 | $27.51 | 6,369,176 |
| 2024-11-01 | $27.80 | $27.82 | $26.97 | $27.27 | $27.27 | 7,521,826 |
| 2024-10-31 | $26.82 | $27.98 | $26.69 | $27.70 | $27.70 | 13,221,390 |
| 2024-10-30 | $26.06 | $26.18 | $25.90 | $26.08 | $26.08 | 4,421,904 |
| 2024-10-29 | $26.10 | $26.26 | $25.84 | $25.88 | $25.88 | 4,248,619 |
| 2024-10-28 | $25.72 | $26.16 | $25.62 | $26.11 | $26.11 | 3,979,510 |
| 2024-10-25 | $26.55 | $26.68 | $26.36 | $26.46 | $26.46 | 4,703,066 |
| 2024-10-24 | $26.57 | $26.66 | $26.15 | $26.40 | $26.40 | 2,375,144 |
| 2024-10-23 | $26.42 | $26.61 | $26.25 | $26.45 | $26.45 | 3,850,122 |
| 2024-10-22 | $26.70 | $26.79 | $26.51 | $26.61 | $26.61 | 3,694,959 |
| 2024-10-21 | $27.00 | $27.04 | $26.49 | $26.55 | $26.55 | 4,118,097 |
| 2024-10-18 | $26.86 | $26.96 | $26.50 | $26.72 | $26.72 | 4,815,887 |
| 2024-10-17 | $26.63 | $26.93 | $26.57 | $26.92 | $26.92 | 5,217,992 |
| 2024-10-16 | $26.79 | $26.86 | $26.56 | $26.58 | $26.58 | 4,843,856 |
| 2024-10-15 | $26.80 | $27.12 | $26.63 | $26.65 | $26.65 | 4,937,919 |
| 2024-10-14 | $27.83 | $27.98 | $27.60 | $27.74 | $27.74 | 3,877,395 |
| 2024-10-11 | $28.20 | $28.34 | $28.04 | $28.06 | $28.06 | 5,418,284 |
| 2024-10-10 | $28.31 | $28.58 | $28.07 | $28.33 | $28.33 | 4,867,643 |
| 2024-10-09 | $27.82 | $28.29 | $27.74 | $28.14 | $28.14 | 3,736,278 |
| 2024-10-08 | $28.69 | $28.69 | $27.94 | $28.11 | $28.11 | 5,739,784 |
| 2024-10-07 | $29.01 | $29.40 | $28.99 | $29.09 | $29.09 | 7,737,460 |
| 2024-10-04 | $28.79 | $29.02 | $28.41 | $28.99 | $28.99 | 4,123,779 |
| 2024-10-03 | $27.99 | $28.54 | $27.81 | $28.54 | $28.54 | 4,634,968 |
| 2024-10-02 | $28.15 | $28.23 | $27.52 | $27.97 | $27.97 | 4,686,681 |
| 2024-10-01 | $26.36 | $27.75 | $26.29 | $27.64 | $27.64 | 6,203,796 |
| 2024-09-30 | $26.34 | $26.74 | $26.27 | $26.63 | $26.63 | 4,449,553 |
| 2024-09-27 | $26.00 | $26.54 | $25.97 | $26.48 | $26.48 | 4,301,419 |
| 2024-09-26 | $26.11 | $26.35 | $25.81 | $25.87 | $25.87 | 8,662,202 |
| 2024-09-25 | $27.50 | $27.56 | $26.74 | $26.74 | $26.74 | 5,301,216 |
| 2024-09-24 | $28.21 | $28.23 | $27.57 | $27.58 | $27.58 | 3,960,157 |
| 2024-09-23 | $27.93 | $28.06 | $27.24 | $27.77 | $27.77 | 6,502,635 |
| 2024-09-20 | $27.99 | $28.18 | $27.71 | $27.93 | $27.93 | 15,239,331 |
| 2024-09-19 | $27.89 | $28.12 | $27.63 | $27.89 | $27.89 | 6,744,214 |
| 2024-09-18 | $27.17 | $27.79 | $27.17 | $27.43 | $27.43 | 6,908,022 |
| 2024-09-17 | $26.62 | $27.41 | $26.61 | $27.36 | $27.36 | 5,308,851 |
| 2024-09-16 | $26.40 | $26.72 | $26.35 | $26.66 | $26.66 | 6,215,278 |
| 2024-09-13 | $26.13 | $26.34 | $26.06 | $26.13 | $26.13 | 4,298,780 |
| 2024-09-12 | $25.88 | $26.14 | $25.74 | $25.98 | $25.98 | 5,568,985 |
| 2024-09-11 | $26.20 | $26.25 | $25.54 | $25.89 | $25.89 | 5,878,441 |
| 2024-09-10 | $26.65 | $26.67 | $26.04 | $26.22 | $26.22 | 7,016,208 |
| 2024-09-09 | $26.73 | $26.91 | $26.62 | $26.63 | $26.63 | 5,165,918 |
| 2024-09-06 | $27.09 | $27.36 | $26.65 | $26.72 | $26.72 | 5,639,076 |
| 2024-09-05 | $27.57 | $27.60 | $27.05 | $27.07 | $27.07 | 5,101,667 |
| 2024-09-04 | $27.89 | $28.08 | $27.32 | $27.35 | $27.35 | 6,109,538 |
| 2024-09-03 | $28.12 | $28.20 | $27.49 | $27.71 | $27.71 | 7,215,901 |
| 2024-08-30 | $28.48 | $28.74 | $28.33 | $28.65 | $28.65 | 7,338,712 |
| 2024-08-29 | $28.44 | $29.05 | $28.26 | $28.85 | $28.85 | 4,461,135 |
| 2024-08-28 | $28.13 | $28.29 | $27.91 | $28.26 | $28.26 | 4,322,593 |
| 2024-08-27 | $28.55 | $28.67 | $28.26 | $28.33 | $28.33 | 4,989,264 |
| 2024-08-26 | $28.57 | $28.99 | $28.48 | $28.60 | $28.60 | 5,864,727 |
| 2024-08-23 | $27.89 | $28.11 | $27.81 | $28.09 | $28.09 | 3,963,084 |
| 2024-08-22 | $27.68 | $27.87 | $27.61 | $27.67 | $27.67 | 5,111,657 |
| 2024-08-21 | $27.92 | $28.00 | $27.47 | $27.63 | $27.63 | 6,834,247 |
| 2024-08-20 | $28.26 | $28.31 | $27.53 | $27.79 | $27.68 | 6,982,201 |
| 2024-08-19 | $28.25 | $28.57 | $28.17 | $28.38 | $28.27 | 3,666,376 |
| 2024-08-16 | $27.88 | $28.23 | $27.84 | $28.16 | $28.05 | 3,530,992 |
| 2024-08-15 | $27.80 | $28.20 | $27.77 | $28.16 | $28.05 | 5,069,362 |
| 2024-08-14 | $27.47 | $27.81 | $27.41 | $27.65 | $27.54 | 6,257,633 |
| 2024-08-13 | $27.54 | $27.57 | $27.30 | $27.42 | $27.31 | 4,946,400 |
| 2024-08-12 | $27.45 | $27.91 | $27.39 | $27.86 | $27.75 | 6,000,483 |
| 2024-08-09 | $27.23 | $27.44 | $26.96 | $27.30 | $27.19 | 6,615,858 |
| 2024-08-08 | $27.19 | $27.38 | $26.88 | $27.27 | $27.16 | 4,904,013 |
| 2024-08-07 | $27.02 | $27.29 | $26.84 | $26.86 | $26.75 | 5,979,098 |
| 2024-08-06 | $26.33 | $26.79 | $26.23 | $26.60 | $26.49 | 5,211,748 |
| 2024-08-05 | $26.00 | $26.55 | $25.74 | $26.39 | $26.29 | 6,972,945 |
| 2024-08-02 | $27.14 | $27.20 | $26.22 | $26.65 | $26.54 | 8,301,524 |
| 2024-08-01 | $28.22 | $28.33 | $27.20 | $27.41 | $27.30 | 6,479,502 |
| 2024-07-31 | $28.09 | $28.27 | $27.95 | $28.05 | $27.94 | 6,680,010 |
| 2024-07-30 | $27.41 | $27.72 | $27.40 | $27.64 | $27.53 | 4,371,413 |
| 2024-07-29 | $27.96 | $27.99 | $27.24 | $27.45 | $27.34 | 4,580,161 |
| 2024-07-26 | $27.84 | $28.04 | $27.63 | $27.87 | $27.87 | 4,426,487 |
| 2024-07-25 | $27.80 | $28.22 | $27.74 | $27.89 | $27.89 | 5,705,853 |
| 2024-07-24 | $28.03 | $28.24 | $27.77 | $27.86 | $27.86 | 4,783,695 |
| 2024-07-23 | $28.12 | $28.17 | $27.69 | $27.84 | $27.84 | 3,739,610 |
| 2024-07-22 | $28.69 | $28.69 | $28.20 | $28.28 | $28.28 | 3,777,022 |
| 2024-07-19 | $29.33 | $29.37 | $28.71 | $28.72 | $28.72 | 3,845,406 |
| 2024-07-18 | $29.22 | $29.74 | $29.08 | $29.26 | $29.26 | 5,158,137 |
| 2024-07-17 | $28.99 | $29.49 | $28.99 | $29.11 | $29.11 | 6,925,964 |
| 2024-07-16 | $28.54 | $28.99 | $28.44 | $28.97 | $28.97 | 4,487,112 |
| 2024-07-15 | $28.65 | $28.99 | $28.42 | $28.74 | $28.74 | 5,042,104 |
| 2024-07-12 | $28.66 | $28.74 | $28.28 | $28.45 | $28.45 | 5,686,474 |
| 2024-07-11 | $28.20 | $28.70 | $28.02 | $28.61 | $28.61 | 5,904,373 |
| 2024-07-10 | $27.81 | $28.20 | $27.71 | $28.16 | $28.16 | 5,162,964 |
| 2024-07-09 | $27.79 | $28.26 | $27.74 | $27.89 | $27.89 | 5,524,640 |
| 2024-07-08 | $28.11 | $28.20 | $27.88 | $28.19 | $28.19 | 6,568,243 |
| 2024-07-05 | $28.60 | $28.71 | $28.07 | $28.18 | $28.18 | 9,961,532 |
| 2024-07-03 | $28.60 | $29.00 | $28.54 | $28.77 | $28.77 | 4,463,009 |
| 2024-07-02 | $28.86 | $29.04 | $28.41 | $28.58 | $28.58 | 7,744,870 |
| 2024-07-01 | $28.85 | $28.95 | $28.47 | $28.71 | $28.71 | 5,424,177 |
| 2024-06-28 | $28.81 | $28.99 | $28.49 | $28.67 | $28.67 | 11,422,660 |
| 2024-06-27 | $28.70 | $28.73 | $28.39 | $28.58 | $28.58 | 4,915,237 |
| 2024-06-26 | $28.86 | $28.90 | $28.24 | $28.49 | $28.49 | 5,282,734 |
| 2024-06-25 | $28.70 | $28.86 | $28.46 | $28.83 | $28.83 | 7,046,692 |
| 2024-06-24 | $27.86 | $28.98 | $27.86 | $28.74 | $28.74 | 8,501,577 |
| 2024-06-21 | $27.93 | $28.07 | $27.65 | $27.76 | $27.76 | 17,916,214 |
| 2024-06-20 | $27.34 | $27.96 | $27.29 | $27.83 | $27.83 | 6,691,827 |
| 2024-06-18 | $27.41 | $27.77 | $27.25 | $27.32 | $27.32 | 6,085,901 |
| 2024-06-17 | $27.26 | $27.51 | $27.06 | $27.32 | $27.32 | 7,118,091 |
| 2024-06-14 | $27.63 | $27.73 | $27.23 | $27.30 | $27.30 | 5,786,074 |
| 2024-06-13 | $27.91 | $27.96 | $27.48 | $27.68 | $27.68 | 6,682,074 |
| 2024-06-12 | $28.58 | $28.68 | $27.84 | $28.03 | $28.03 | 5,685,230 |
| 2024-06-11 | $28.12 | $28.38 | $28.11 | $28.37 | $28.37 | 5,186,185 |
| 2024-06-10 | $28.00 | $28.48 | $27.93 | $28.28 | $28.28 | 6,907,068 |
| 2024-06-07 | $27.87 | $28.12 | $27.64 | $27.87 | $27.87 | 6,630,200 |
| 2024-06-06 | $27.85 | $28.02 | $27.78 | $27.88 | $27.88 | 11,307,543 |
| 2024-06-05 | $27.86 | $28.07 | $27.73 | $27.96 | $27.96 | 8,186,939 |
| 2024-06-04 | $28.10 | $28.20 | $27.69 | $27.89 | $27.89 | 11,910,584 |
| 2024-06-03 | $29.00 | $29.02 | $28.15 | $28.41 | $28.41 | 10,525,003 |
| 2024-05-31 | $28.22 | $29.00 | $28.19 | $28.96 | $28.96 | 21,405,264 |
| 2024-05-30 | $28.67 | $29.03 | $28.14 | $28.21 | $28.21 | 29,898,593 |
| 2024-05-29 | $29.35 | $29.35 | $28.38 | $28.68 | $28.68 | 55,100,737 |
| 2024-05-28 | $25.73 | $26.57 | $25.71 | $26.45 | $26.45 | 15,046,987 |
| 2024-05-24 | $25.94 | $26.06 | $25.49 | $25.56 | $25.56 | 7,331,629 |
| 2024-05-23 | $26.09 | $26.20 | $25.54 | $25.77 | $25.77 | 6,834,697 |
| 2024-05-22 | $26.04 | $26.13 | $25.51 | $25.88 | $25.88 | 6,969,167 |
| 2024-05-21 | $26.31 | $26.53 | $26.17 | $26.29 | $26.29 | 5,073,959 |
| 2024-05-20 | $26.27 | $26.53 | $26.18 | $26.46 | $26.46 | 6,172,295 |
| 2024-05-17 | $26.27 | $26.36 | $26.10 | $26.21 | $26.21 | 5,648,130 |
| 2024-05-16 | $26.45 | $26.62 | $26.13 | $26.13 | $26.13 | 5,073,438 |
| 2024-05-15 | $26.44 | $26.60 | $25.93 | $26.44 | $26.44 | 5,119,390 |
| 2024-05-14 | $26.56 | $26.67 | $26.30 | $26.57 | $26.57 | 6,259,394 |
| 2024-05-13 | $26.73 | $26.90 | $26.40 | $26.56 | $26.45 | 6,492,845 |
| 2024-05-10 | $27.30 | $27.40 | $26.56 | $26.59 | $26.48 | 6,863,353 |
| 2024-05-09 | $27.10 | $27.23 | $26.98 | $27.19 | $27.08 | 5,490,284 |
| 2024-05-08 | $26.79 | $27.16 | $26.79 | $26.98 | $26.87 | 6,677,259 |
| 2024-05-07 | $26.78 | $27.23 | $26.76 | $27.05 | $26.94 | 10,730,576 |
| 2024-05-06 | $26.57 | $27.03 | $26.51 | $26.71 | $26.60 | 10,220,305 |
| 2024-05-03 | $26.25 | $26.53 | $26.01 | $26.34 | $26.34 | 9,055,754 |
| 2024-05-02 | $26.46 | $27.04 | $26.02 | $26.09 | $26.09 | 16,106,498 |
| 2024-05-01 | $26.74 | $26.82 | $25.87 | $26.10 | $26.10 | 11,480,518 |
| 2024-04-30 | $27.75 | $27.80 | $26.79 | $26.85 | $26.85 | 9,713,099 |
| 2024-04-29 | $27.67 | $27.95 | $27.61 | $27.94 | $27.94 | 7,690,619 |
| 2024-04-26 | $27.63 | $27.94 | $27.51 | $27.77 | $27.77 | 5,872,909 |
| 2024-04-25 | $27.60 | $27.82 | $27.27 | $27.74 | $27.74 | 5,755,314 |
| 2024-04-24 | $27.65 | $27.74 | $27.40 | $27.53 | $27.53 | 5,977,557 |
| 2024-04-23 | $27.48 | $27.86 | $27.27 | $27.82 | $27.82 | 9,099,179 |
| 2024-04-22 | $27.29 | $27.90 | $26.95 | $27.65 | $27.65 | 7,646,620 |
| 2024-04-19 | $27.35 | $27.98 | $27.24 | $27.50 | $27.50 | 7,842,595 |
| 2024-04-18 | $27.77 | $27.86 | $27.33 | $27.40 | $27.40 | 9,246,235 |
| 2024-04-17 | $28.32 | $28.57 | $27.67 | $27.68 | $27.68 | 12,218,009 |
| 2024-04-16 | $28.67 | $28.83 | $28.06 | $28.35 | $28.35 | 11,778,845 |
| 2024-04-15 | $29.12 | $29.33 | $28.68 | $28.77 | $28.77 | 8,948,241 |
| 2024-04-12 | $29.77 | $30.06 | $29.00 | $29.09 | $29.09 | 7,974,984 |
| 2024-04-11 | $29.81 | $29.81 | $29.05 | $29.46 | $29.46 | 8,443,968 |
| 2024-04-10 | $29.28 | $29.72 | $29.12 | $29.68 | $29.68 | 9,053,329 |
| 2024-04-09 | $29.60 | $29.75 | $29.10 | $29.28 | $29.28 | 9,881,308 |
| 2024-04-08 | $29.75 | $29.81 | $29.39 | $29.49 | $29.49 | 8,301,060 |
| 2024-04-05 | $29.61 | $29.78 | $29.30 | $29.69 | $29.69 | 11,037,375 |
| 2024-04-04 | $29.58 | $29.69 | $29.35 | $29.48 | $29.48 | 9,822,095 |
| 2024-04-03 | $28.87 | $29.52 | $28.84 | $29.50 | $29.50 | 10,022,506 |
| 2024-04-02 | $28.70 | $28.87 | $28.45 | $28.79 | $28.79 | 10,064,591 |
| 2024-04-01 | $28.46 | $28.68 | $28.16 | $28.57 | $28.57 | 10,047,950 |
| 2024-03-28 | $27.98 | $28.39 | $27.88 | $28.34 | $28.34 | 11,357,044 |
| 2024-03-27 | $27.34 | $27.72 | $27.28 | $27.71 | $27.71 | 8,873,623 |
| 2024-03-26 | $27.70 | $27.82 | $27.39 | $27.44 | $27.44 | 11,685,228 |
| 2024-03-25 | $27.19 | $27.75 | $27.19 | $27.57 | $27.57 | 8,608,642 |
| 2024-03-22 | $27.23 | $27.32 | $26.95 | $27.10 | $27.10 | 9,519,704 |
| 2024-03-21 | $27.18 | $27.40 | $27.04 | $27.20 | $27.20 | 10,224,396 |
| 2024-03-20 | $26.69 | $27.29 | $26.67 | $27.10 | $27.10 | 9,418,440 |
| 2024-03-19 | $26.61 | $27.11 | $26.56 | $27.00 | $27.00 | 10,012,603 |
| 2024-03-18 | $26.55 | $26.70 | $26.29 | $26.59 | $26.59 | 8,982,233 |
| 2024-03-15 | $26.23 | $26.70 | $26.21 | $26.51 | $26.51 | 21,468,685 |
| 2024-03-14 | $26.04 | $26.29 | $25.98 | $26.26 | $26.26 | 10,920,902 |
| 2024-03-13 | $25.55 | $26.00 | $25.55 | $25.90 | $25.90 | 10,287,679 |
| 2024-03-12 | $24.96 | $25.19 | $24.76 | $25.13 | $25.13 | 9,186,955 |
| 2024-03-11 | $24.60 | $25.03 | $24.42 | $24.99 | $24.99 | 8,085,620 |
| 2024-03-08 | $24.63 | $24.86 | $24.38 | $24.74 | $24.74 | 9,310,382 |
| 2024-03-07 | $24.50 | $24.86 | $24.46 | $24.66 | $24.66 | 7,686,872 |
| 2024-03-06 | $24.54 | $24.77 | $24.35 | $24.52 | $24.52 | 8,563,999 |
| 2024-03-05 | $24.17 | $24.59 | $24.10 | $24.24 | $24.24 | 10,885,341 |
| 2024-03-04 | $24.61 | $24.69 | $24.21 | $24.26 | $24.26 | 8,114,987 |
| 2024-03-01 | $24.40 | $24.71 | $24.29 | $24.60 | $24.60 | 8,790,369 |
| 2024-02-29 | $24.23 | $24.36 | $24.04 | $24.25 | $24.25 | 8,867,084 |
| 2024-02-28 | $24.25 | $24.61 | $24.02 | $24.12 | $24.12 | 12,391,430 |
| 2024-02-27 | $24.37 | $24.55 | $24.17 | $24.29 | $24.29 | 9,787,091 |
| 2024-02-26 | $23.68 | $24.26 | $23.59 | $24.15 | $24.15 | 11,578,607 |
| 2024-02-23 | $23.66 | $23.95 | $23.45 | $23.78 | $23.78 | 9,131,868 |
| 2024-02-22 | $23.37 | $24.40 | $23.12 | $23.98 | $23.98 | 17,965,105 |
| 2024-02-21 | $23.29 | $23.86 | $23.25 | $23.65 | $23.65 | 12,220,877 |
| 2024-02-20 | $23.25 | $23.42 | $23.05 | $23.17 | $23.17 | 10,169,882 |
| 2024-02-16 | $23.30 | $23.55 | $23.09 | $23.38 | $23.27 | 9,104,180 |
| 2024-02-15 | $22.39 | $23.36 | $22.37 | $23.24 | $23.13 | 11,381,490 |
| 2024-02-14 | $22.52 | $22.67 | $22.21 | $22.39 | $22.28 | 8,120,721 |
| 2024-02-13 | $22.57 | $22.71 | $22.18 | $22.33 | $22.22 | 11,011,700 |
| 2024-02-12 | $22.52 | $22.99 | $22.48 | $22.65 | $22.54 | 13,263,359 |
| 2024-02-09 | $22.72 | $22.87 | $22.37 | $22.45 | $22.34 | 8,125,699 |
| 2024-02-08 | $22.72 | $22.89 | $22.35 | $22.70 | $22.59 | 13,237,726 |
| 2024-02-07 | $22.54 | $22.75 | $22.38 | $22.69 | $22.58 | 7,691,120 |
| 2024-02-06 | $22.43 | $22.80 | $22.30 | $22.53 | $22.53 | 6,793,994 |
| 2024-02-05 | $22.28 | $22.43 | $22.06 | $22.32 | $22.32 | 7,121,922 |
| 2024-02-02 | $22.67 | $22.73 | $22.30 | $22.46 | $22.46 | 8,631,620 |
| 2024-02-01 | $22.99 | $23.17 | $22.45 | $22.66 | $22.66 | 9,784,915 |
| 2024-01-31 | $23.51 | $23.54 | $22.84 | $22.85 | $22.85 | 9,124,189 |
| 2024-01-30 | $22.92 | $23.58 | $22.92 | $23.54 | $23.54 | 9,538,911 |
| 2024-01-29 | $23.15 | $23.22 | $22.82 | $23.19 | $23.19 | 7,707,814 |
| 2024-01-26 | $23.09 | $23.25 | $22.72 | $23.21 | $23.21 | 8,570,878 |
| 2024-01-25 | $22.76 | $23.14 | $22.39 | $23.13 | $23.13 | 10,705,576 |
| 2024-01-24 | $22.56 | $22.71 | $22.35 | $22.59 | $22.59 | 8,447,552 |
| 2024-01-23 | $22.25 | $22.58 | $22.16 | $22.37 | $22.37 | 6,720,817 |
| 2024-01-22 | $22.19 | $22.47 | $22.04 | $22.28 | $22.28 | 8,857,901 |
| 2024-01-19 | $22.06 | $22.28 | $21.90 | $22.27 | $22.27 | 9,712,248 |
| 2024-01-18 | $22.30 | $22.32 | $21.81 | $22.15 | $22.15 | 10,368,575 |
| 2024-01-17 | $22.29 | $22.56 | $22.19 | $22.32 | $22.32 | 8,342,623 |
| 2024-01-16 | $23.22 | $23.27 | $22.58 | $22.66 | $22.66 | 11,314,155 |
| 2024-01-12 | $23.40 | $23.52 | $23.19 | $23.40 | $23.40 | 11,788,733 |
| 2024-01-11 | $22.94 | $23.08 | $22.74 | $22.94 | $22.94 | 8,240,048 |
| 2024-01-10 | $23.15 | $23.18 | $22.68 | $22.85 | $22.85 | 10,251,227 |
| 2024-01-09 | $23.76 | $23.79 | $23.07 | $23.21 | $23.21 | 7,597,827 |
| 2024-01-08 | $23.77 | $23.91 | $23.38 | $23.74 | $23.74 | 10,604,615 |
| 2024-01-05 | $24.42 | $24.51 | $24.11 | $24.39 | $24.39 | 11,859,531 |
| 2024-01-04 | $25.12 | $25.16 | $24.14 | $24.18 | $24.18 | 9,155,460 |
| 2024-01-03 | $24.40 | $25.03 | $24.20 | $24.93 | $24.93 | 9,894,113 |
| 2024-01-02 | $24.36 | $24.78 | $24.30 | $24.42 | $24.42 | 8,857,482 |
| 2023-12-29 | $24.46 | $24.53 | $24.07 | $24.16 | $24.16 | 8,617,059 |
| 2023-12-28 | $24.69 | $24.76 | $24.37 | $24.38 | $24.38 | 8,010,601 |
| 2023-12-27 | $25.05 | $25.15 | $24.79 | $24.85 | $24.85 | 6,549,073 |
| 2023-12-26 | $24.91 | $25.30 | $24.85 | $25.15 | $25.15 | 8,221,420 |
| 2023-12-22 | $24.89 | $25.02 | $24.62 | $24.64 | $24.64 | 5,571,926 |
| 2023-12-21 | $24.54 | $24.76 | $24.47 | $24.71 | $24.71 | 8,749,958 |
| 2023-12-20 | $24.90 | $25.10 | $24.45 | $24.47 | $24.47 | 10,851,536 |
| 2023-12-19 | $24.50 | $24.89 | $24.39 | $24.84 | $24.84 | 11,309,210 |
| 2023-12-18 | $25.00 | $25.14 | $24.52 | $24.57 | $24.57 | 11,468,793 |
| 2023-12-15 | $24.21 | $24.42 | $23.99 | $24.32 | $24.32 | 22,254,681 |
| 2023-12-14 | $24.30 | $24.72 | $24.26 | $24.44 | $24.44 | 13,034,995 |
| 2023-12-13 | $23.45 | $23.96 | $23.24 | $23.93 | $23.93 | 11,165,098 |
| 2023-12-12 | $23.69 | $23.69 | $23.14 | $23.35 | $23.35 | 12,939,805 |
| 2023-12-11 | $23.82 | $24.27 | $23.81 | $24.05 | $24.05 | 7,536,497 |
| 2023-12-08 | $23.90 | $24.12 | $23.79 | $24.09 | $24.09 | 7,816,371 |
| 2023-12-07 | $23.69 | $23.90 | $23.45 | $23.66 | $23.66 | 9,368,916 |
| 2023-12-06 | $24.12 | $24.41 | $23.53 | $23.54 | $23.54 | 10,044,831 |
| 2023-12-05 | $25.17 | $25.19 | $24.38 | $24.40 | $24.40 | 8,036,411 |
| 2023-12-04 | $25.10 | $25.41 | $25.00 | $25.06 | $25.06 | 8,269,860 |
| 2023-12-01 | $25.35 | $25.93 | $25.25 | $25.44 | $25.44 | 6,864,709 |
| 2023-11-30 | $25.65 | $26.25 | $25.10 | $25.43 | $25.43 | 15,874,294 |
| 2023-11-29 | $25.45 | $25.56 | $25.18 | $25.30 | $25.30 | 8,496,745 |
| 2023-11-28 | $25.42 | $25.59 | $25.20 | $25.32 | $25.32 | 7,220,798 |
| 2023-11-27 | $25.20 | $25.38 | $25.05 | $25.32 | $25.32 | 9,620,335 |
| 2023-11-24 | $25.24 | $25.59 | $25.22 | $25.35 | $25.35 | 4,542,211 |
| 2023-11-22 | $24.53 | $25.29 | $24.31 | $25.24 | $25.24 | 7,866,308 |
| 2023-11-21 | $25.35 | $25.45 | $25.06 | $25.31 | $25.31 | 7,359,356 |
| 2023-11-20 | $25.81 | $26.13 | $25.57 | $25.57 | $25.57 | 8,657,292 |
| 2023-11-17 | $25.05 | $25.81 | $25.05 | $25.56 | $25.56 | 11,227,125 |
| 2023-11-16 | $24.97 | $25.15 | $24.30 | $24.75 | $24.75 | 9,444,831 |
| 2023-11-15 | $25.58 | $25.95 | $25.38 | $25.41 | $25.41 | 7,638,635 |
| 2023-11-14 | $25.09 | $25.70 | $25.05 | $25.60 | $25.60 | 7,896,629 |
| 2023-11-13 | $25.11 | $25.23 | $24.89 | $25.08 | $24.97 | 10,467,317 |
| 2023-11-10 | $25.09 | $25.23 | $24.86 | $25.09 | $25.09 | 7,061,101 |
| 2023-11-09 | $25.00 | $25.35 | $24.79 | $24.80 | $24.80 | 9,548,767 |
| 2023-11-08 | $25.30 | $25.57 | $24.74 | $24.85 | $24.85 | 12,691,251 |
| 2023-11-07 | $26.11 | $26.13 | $25.42 | $25.53 | $25.53 | 13,193,214 |
| 2023-11-06 | $27.69 | $27.72 | $26.56 | $26.61 | $26.61 | 9,422,582 |
| 2023-11-03 | $27.89 | $28.13 | $27.24 | $27.46 | $27.46 | 12,899,259 |
| 2023-11-02 | $26.48 | $28.04 | $25.93 | $28.02 | $28.02 | 13,574,230 |
| 2023-11-01 | $27.45 | $27.63 | $27.03 | $27.11 | $27.11 | 9,976,637 |
| 2023-10-31 | $27.13 | $27.42 | $26.87 | $27.31 | $27.31 | 8,131,733 |
| 2023-10-30 | $27.44 | $27.67 | $26.81 | $27.16 | $27.16 | 7,619,159 |
| 2023-10-27 | $27.74 | $27.82 | $26.99 | $27.48 | $27.48 | 8,166,311 |
| 2023-10-26 | $27.78 | $28.03 | $27.40 | $27.70 | $27.70 | 9,046,048 |
| 2023-10-25 | $28.22 | $28.40 | $27.84 | $28.12 | $28.12 | 8,491,751 |
| 2023-10-24 | $28.37 | $28.40 | $27.89 | $28.16 | $28.16 | 9,790,578 |
| 2023-10-23 | $28.26 | $28.63 | $28.02 | $28.17 | $28.17 | 10,398,134 |
| 2023-10-20 | $29.13 | $29.28 | $28.43 | $28.49 | $28.49 | 10,395,483 |
| 2023-10-19 | $28.69 | $29.56 | $28.52 | $29.19 | $29.19 | 15,988,474 |
| 2023-10-18 | $28.90 | $29.13 | $28.67 | $28.85 | $28.85 | 8,559,030 |
| 2023-10-17 | $28.44 | $28.96 | $28.41 | $28.63 | $28.63 | 9,537,089 |
| 2023-10-16 | $28.28 | $28.48 | $27.74 | $28.45 | $28.45 | 10,009,915 |
| 2023-10-13 | $27.36 | $28.16 | $27.24 | $28.07 | $28.07 | 12,718,994 |
| 2023-10-12 | $26.74 | $26.98 | $26.57 | $26.80 | $26.80 | 10,111,232 |
| 2023-10-11 | $26.14 | $26.54 | $25.88 | $26.49 | $26.49 | 9,613,927 |
| 2023-10-10 | $26.13 | $26.43 | $25.89 | $26.23 | $26.23 | 9,329,988 |
| 2023-10-09 | $25.62 | $26.39 | $25.37 | $26.22 | $26.22 | 16,614,079 |
| 2023-10-06 | $24.36 | $24.82 | $24.00 | $24.59 | $24.59 | 10,642,760 |
| 2023-10-05 | $24.04 | $24.54 | $24.01 | $24.24 | $24.24 | 10,531,342 |
| 2023-10-04 | $25.23 | $25.31 | $24.05 | $24.40 | $24.40 | 12,240,184 |
| 2023-10-03 | $25.32 | $25.73 | $25.19 | $25.68 | $25.68 | 9,737,767 |
| 2023-10-02 | $26.79 | $26.82 | $25.28 | $25.59 | $25.59 | 11,930,946 |
| 2023-09-29 | $27.53 | $27.53 | $26.70 | $26.75 | $26.75 | 11,362,012 |
| 2023-09-28 | $27.27 | $27.63 | $27.19 | $27.41 | $27.41 | 6,715,460 |
| 2023-09-27 | $26.82 | $27.68 | $26.66 | $27.39 | $27.39 | 13,809,537 |
| 2023-09-26 | $26.32 | $26.63 | $26.13 | $26.29 | $26.29 | 10,649,834 |
| 2023-09-25 | $26.14 | $26.71 | $26.07 | $26.61 | $26.61 | 10,480,939 |
| 2023-09-22 | $26.12 | $26.40 | $26.00 | $26.16 | $26.16 | 11,337,512 |
| 2023-09-21 | $26.27 | $26.44 | $25.73 | $25.87 | $25.87 | 12,860,002 |
| 2023-09-20 | $26.64 | $26.95 | $26.14 | $26.15 | $26.15 | 9,389,829 |
| 2023-09-19 | $27.24 | $27.37 | $26.48 | $26.75 | $26.75 | 10,307,529 |
| 2023-09-18 | $27.15 | $27.22 | $26.64 | $26.90 | $26.90 | 8,817,389 |
| 2023-09-15 | $27.11 | $27.57 | $26.77 | $26.88 | $26.88 | 18,348,069 |
| 2023-09-14 | $27.04 | $27.63 | $27.04 | $27.33 | $27.33 | 12,940,057 |
| 2023-09-13 | $27.22 | $27.28 | $26.52 | $26.57 | $26.57 | 11,109,947 |
| 2023-09-12 | $26.45 | $27.20 | $26.44 | $27.13 | $27.13 | 9,784,716 |
| 2023-09-11 | $27.50 | $27.63 | $26.12 | $26.16 | $26.16 | 16,014,393 |
| 2023-09-08 | $26.95 | $27.60 | $26.90 | $27.31 | $27.31 | 9,602,847 |
| 2023-09-07 | $27.08 | $27.25 | $26.67 | $26.70 | $26.70 | 10,842,165 |
| 2023-09-06 | $27.01 | $27.37 | $26.75 | $27.09 | $27.09 | 9,194,593 |
| 2023-09-05 | $27.31 | $27.66 | $27.15 | $27.16 | $27.16 | 9,552,960 |
| 2023-09-01 | $26.76 | $27.23 | $26.71 | $27.11 | $27.11 | 9,786,483 |
| 2023-08-31 | $26.49 | $26.50 | $26.16 | $26.35 | $26.35 | 9,141,621 |
| 2023-08-30 | $26.31 | $26.47 | $26.21 | $26.38 | $26.38 | 7,169,374 |
| 2023-08-29 | $25.93 | $26.21 | $25.73 | $26.14 | $26.14 | 8,090,002 |
| 2023-08-28 | $25.85 | $26.21 | $25.66 | $25.92 | $25.92 | 7,299,257 |
| 2023-08-25 | $25.71 | $25.85 | $25.36 | $25.62 | $25.62 | 9,412,687 |
| 2023-08-24 | $25.50 | $25.82 | $25.35 | $25.52 | $25.52 | 8,305,004 |
| 2023-08-23 | $25.78 | $25.88 | $25.46 | $25.73 | $25.73 | 8,305,566 |
| 2023-08-22 | $26.45 | $26.63 | $26.09 | $26.11 | $26.11 | 8,637,908 |
| 2023-08-21 | $26.58 | $26.81 | $26.17 | $26.44 | $26.44 | 12,166,235 |
| 2023-08-18 | $25.71 | $26.55 | $25.71 | $26.39 | $26.39 | 10,305,163 |
| 2023-08-17 | $26.06 | $26.26 | $25.88 | $26.00 | $26.00 | 11,932,977 |
| 2023-08-16 | $26.00 | $26.31 | $25.54 | $25.56 | $25.56 | 7,063,301 |
| 2023-08-15 | $26.08 | $26.13 | $25.72 | $25.86 | $25.86 | 7,309,454 |
| 2023-08-14 | $26.81 | $26.85 | $26.29 | $26.45 | $26.35 | 8,461,360 |
| 2023-08-11 | $26.24 | $26.99 | $26.19 | $26.84 | $26.84 | 10,504,008 |
| 2023-08-10 | $26.29 | $26.64 | $26.04 | $26.24 | $26.24 | 11,372,388 |
| 2023-08-09 | $26.21 | $26.82 | $25.97 | $26.27 | $26.27 | 11,956,785 |
| 2023-08-08 | $25.47 | $26.00 | $25.21 | $25.82 | $25.82 | 10,131,903 |
| 2023-08-07 | $26.28 | $26.44 | $25.93 | $26.02 | $26.02 | 11,529,954 |
| 2023-08-04 | $26.02 | $26.53 | $25.91 | $26.18 | $26.18 | 12,380,778 |
| 2023-08-03 | $25.62 | $26.34 | $25.03 | $25.78 | $25.78 | 14,206,725 |
| 2023-08-02 | $25.88 | $25.95 | $25.29 | $25.71 | $25.71 | 11,954,520 |
| 2023-08-01 | $26.03 | $26.26 | $25.74 | $26.18 | $26.18 | 10,064,029 |
| 2023-07-31 | $26.38 | $26.49 | $26.13 | $26.27 | $26.27 | 8,601,714 |
| 2023-07-28 | $26.04 | $26.11 | $25.71 | $26.10 | $26.10 | 7,837,572 |
| 2023-07-27 | $26.30 | $26.40 | $25.81 | $25.86 | $25.86 | 9,196,088 |
| 2023-07-26 | $25.75 | $26.11 | $25.68 | $26.11 | $26.11 | 11,948,691 |
| 2023-07-25 | $25.64 | $26.21 | $25.50 | $25.98 | $25.98 | 12,298,085 |
| 2023-07-24 | $25.50 | $25.97 | $25.37 | $25.64 | $25.64 | 14,894,369 |
| 2023-07-21 | $25.30 | $25.36 | $25.01 | $25.29 | $25.29 | 15,279,066 |
| 2023-07-20 | $25.18 | $25.30 | $24.92 | $25.23 | $25.23 | 10,775,029 |
| 2023-07-19 | $24.71 | $25.18 | $24.62 | $24.87 | $24.87 | 10,671,885 |
| 2023-07-18 | $23.94 | $25.02 | $23.89 | $24.80 | $24.80 | 12,989,139 |
| 2023-07-17 | $24.05 | $24.17 | $23.85 | $23.96 | $23.96 | 12,427,270 |
| 2023-07-14 | $24.91 | $24.95 | $23.97 | $24.08 | $24.08 | 13,302,313 |
| 2023-07-13 | $24.79 | $25.30 | $24.62 | $25.13 | $25.13 | 14,160,080 |
| 2023-07-12 | $24.61 | $24.97 | $24.54 | $24.79 | $24.79 | 12,062,215 |
| 2023-07-11 | $24.09 | $24.56 | $23.95 | $24.33 | $24.33 | 14,668,731 |
| 2023-07-10 | $23.32 | $23.81 | $23.23 | $23.80 | $23.80 | 12,628,705 |
| 2023-07-07 | $22.46 | $23.75 | $22.46 | $23.52 | $23.52 | 18,665,769 |
| 2023-07-06 | $22.65 | $22.91 | $21.97 | $22.54 | $22.54 | 13,858,795 |
| 2023-07-05 | $23.24 | $23.26 | $22.78 | $22.90 | $22.90 | 9,500,086 |
| 2023-07-03 | $23.00 | $23.31 | $22.88 | $23.00 | $23.00 | 4,473,806 |
| 2023-06-30 | $23.16 | $23.27 | $22.84 | $23.02 | $23.02 | 10,740,132 |
| 2023-06-29 | $22.52 | $22.93 | $22.43 | $22.93 | $22.93 | 12,193,851 |
| 2023-06-28 | $22.21 | $22.39 | $21.90 | $22.34 | $22.34 | 13,408,158 |
| 2023-06-27 | $22.00 | $22.30 | $21.88 | $22.11 | $22.11 | 13,955,725 |
| 2023-06-26 | $22.04 | $22.43 | $22.03 | $22.16 | $22.16 | 13,376,507 |
| 2023-06-23 | $21.89 | $22.19 | $21.86 | $21.95 | $21.95 | 12,315,363 |
| 2023-06-22 | $22.64 | $22.71 | $22.08 | $22.25 | $22.25 | 15,076,847 |
| 2023-06-21 | $22.75 | $23.32 | $22.67 | $23.04 | $23.04 | 10,655,373 |
| 2023-06-20 | $23.22 | $23.30 | $22.51 | $22.82 | $22.82 | 12,448,100 |
| 2023-06-16 | $23.44 | $23.59 | $23.25 | $23.50 | $23.50 | 18,402,023 |
| 2023-06-15 | $22.92 | $23.61 | $22.91 | $23.29 | $23.29 | 12,546,288 |
| 2023-06-14 | $23.65 | $23.84 | $22.65 | $22.81 | $22.81 | 13,703,414 |
| 2023-06-13 | $23.60 | $24.10 | $23.32 | $23.34 | $23.34 | 12,455,820 |
| 2023-06-12 | $23.12 | $23.62 | $22.95 | $23.25 | $23.25 | 13,062,522 |
| 2023-06-09 | $23.92 | $24.11 | $23.44 | $23.55 | $23.55 | 11,472,469 |
| 2023-06-08 | $24.30 | $24.45 | $23.49 | $23.95 | $23.95 | 14,663,588 |
| 2023-06-07 | $23.33 | $24.38 | $23.33 | $24.31 | $24.31 | 14,125,473 |
| 2023-06-06 | $22.50 | $23.30 | $22.45 | $23.18 | $23.18 | 12,965,753 |
| 2023-06-05 | $24.03 | $24.03 | $22.92 | $22.94 | $22.94 | 12,993,800 |
| 2023-06-02 | $23.00 | $23.46 | $22.75 | $23.26 | $23.26 | 14,275,026 |
| 2023-06-01 | $22.20 | $22.94 | $22.13 | $22.47 | $22.47 | 10,906,415 |
| 2023-05-31 | $22.36 | $22.56 | $22.14 | $22.16 | $22.16 | 14,778,487 |
| 2023-05-30 | $22.76 | $22.89 | $22.44 | $22.84 | $22.84 | 9,264,993 |
| 2023-05-26 | $23.55 | $23.63 | $23.03 | $23.26 | $23.26 | 9,180,728 |
| 2023-05-25 | $23.51 | $23.63 | $23.02 | $23.33 | $23.33 | 13,768,772 |
| 2023-05-24 | $23.97 | $24.25 | $23.60 | $24.02 | $24.02 | 11,487,193 |
| 2023-05-23 | $23.60 | $24.09 | $23.47 | $23.64 | $23.64 | 10,281,248 |
| 2023-05-22 | $23.13 | $23.65 | $23.01 | $23.43 | $23.43 | 8,900,366 |
| 2023-05-19 | $23.30 | $23.49 | $22.92 | $23.07 | $23.07 | 10,578,468 |
| 2023-05-18 | $22.55 | $23.12 | $22.33 | $23.05 | $23.05 | 9,938,169 |
| 2023-05-17 | $22.31 | $22.96 | $22.07 | $22.71 | $22.71 | 11,964,665 |
| 2023-05-16 | $22.51 | $22.66 | $21.96 | $21.97 | $21.97 | 8,774,345 |
| 2023-05-15 | $22.57 | $22.94 | $22.30 | $22.67 | $22.57 | 10,096,880 |
| 2023-05-12 | $22.72 | $22.92 | $22.19 | $22.39 | $22.29 | 8,438,575 |
| 2023-05-11 | $22.28 | $22.60 | $22.12 | $22.47 | $22.37 | 8,579,012 |
| 2023-05-10 | $23.10 | $23.21 | $22.40 | $22.67 | $22.57 | 9,754,644 |
| 2023-05-09 | $22.59 | $23.19 | $22.46 | $22.90 | $22.90 | 9,994,936 |
| 2023-05-08 | $23.44 | $23.61 | $22.82 | $22.82 | $22.82 | 8,691,413 |
| 2023-05-05 | $23.00 | $23.23 | $22.79 | $22.93 | $22.93 | 11,170,758 |
| 2023-05-04 | $22.00 | $22.64 | $21.63 | $22.08 | $22.08 | 14,425,362 |
| 2023-05-03 | $22.25 | $22.70 | $22.10 | $22.27 | $22.27 | 12,313,916 |
| 2023-05-02 | $23.53 | $23.61 | $22.26 | $22.74 | $22.74 | 11,715,204 |
| 2023-05-01 | $23.71 | $24.33 | $23.69 | $24.04 | $24.04 | 7,218,122 |
| 2023-04-28 | $23.54 | $24.37 | $23.34 | $24.16 | $24.16 | 9,052,331 |
| 2023-04-27 | $23.31 | $23.57 | $23.03 | $23.48 | $23.48 | 9,261,923 |
| 2023-04-26 | $23.54 | $23.78 | $23.00 | $23.29 | $23.29 | 10,712,116 |
| 2023-04-25 | $24.19 | $24.30 | $23.60 | $23.74 | $23.74 | 10,440,499 |
| 2023-04-24 | $24.03 | $24.93 | $23.99 | $24.73 | $24.73 | 9,530,780 |
| 2023-04-21 | $24.31 | $24.48 | $23.91 | $24.09 | $24.09 | 7,865,113 |
| 2023-04-20 | $24.21 | $24.37 | $23.94 | $24.27 | $24.27 | 8,791,009 |
| 2023-04-19 | $24.29 | $24.75 | $24.13 | $24.66 | $24.66 | 9,981,028 |
| 2023-04-18 | $24.67 | $24.85 | $24.29 | $24.74 | $24.74 | 11,927,821 |
| 2023-04-17 | $25.71 | $25.75 | $24.74 | $24.80 | $24.80 | 14,233,144 |
| 2023-04-14 | $25.81 | $25.94 | $25.52 | $25.73 | $25.73 | 8,195,114 |
| 2023-04-13 | $25.59 | $25.91 | $25.51 | $25.66 | $25.66 | 9,409,991 |
| 2023-04-12 | $26.13 | $26.18 | $25.53 | $25.62 | $25.62 | 11,760,681 |
| 2023-04-11 | $26.02 | $26.31 | $25.65 | $26.11 | $26.11 | 9,544,926 |
| 2023-04-10 | $25.72 | $26.28 | $25.64 | $25.76 | $25.76 | 10,838,068 |
| 2023-04-06 | $25.51 | $25.70 | $25.26 | $25.52 | $25.52 | 7,877,001 |
| 2023-04-05 | $25.61 | $25.77 | $25.13 | $25.70 | $25.70 | 11,293,230 |
| 2023-04-04 | $26.66 | $26.68 | $25.38 | $25.73 | $25.73 | 18,237,819 |
| 2023-04-03 | $26.06 | $26.60 | $25.75 | $26.33 | $26.33 | 21,729,848 |
| 2023-03-31 | $23.80 | $24.26 | $23.80 | $23.96 | $23.96 | 9,419,833 |
| 2023-03-30 | $23.96 | $24.04 | $23.56 | $23.71 | $23.71 | 7,906,176 |
| 2023-03-29 | $23.63 | $23.82 | $23.48 | $23.64 | $23.64 | 9,173,235 |
| 2023-03-28 | $22.81 | $23.55 | $22.75 | $23.27 | $23.27 | 10,729,286 |
| 2023-03-27 | $22.52 | $23.03 | $22.16 | $22.90 | $22.90 | 10,929,831 |
| 2023-03-24 | $21.53 | $22.20 | $21.41 | $22.16 | $22.16 | 10,326,443 |
| 2023-03-23 | $22.50 | $22.83 | $21.74 | $22.00 | $22.00 | 10,491,571 |
| 2023-03-22 | $23.01 | $23.17 | $22.25 | $22.28 | $22.28 | 10,094,600 |
| 2023-03-21 | $22.40 | $23.12 | $22.30 | $22.96 | $22.96 | 11,710,828 |
| 2023-03-20 | $21.16 | $22.01 | $21.16 | $21.74 | $21.74 | 10,734,910 |
| 2023-03-17 | $21.76 | $21.98 | $21.02 | $21.20 | $21.20 | 21,504,407 |
| 2023-03-16 | $20.72 | $22.03 | $20.57 | $22.01 | $22.01 | 14,933,327 |
| 2023-03-15 | $22.20 | $22.28 | $20.66 | $21.26 | $21.26 | 19,173,090 |
| 2023-03-14 | $23.09 | $23.98 | $22.79 | $23.23 | $23.23 | 9,863,353 |
| 2023-03-13 | $23.34 | $23.60 | $22.61 | $22.95 | $22.95 | 13,072,480 |
| 2023-03-10 | $24.51 | $24.90 | $23.82 | $23.97 | $23.97 | 9,823,283 |
| 2023-03-09 | $25.50 | $25.86 | $24.52 | $24.58 | $24.58 | 10,182,307 |
| 2023-03-08 | $25.55 | $25.99 | $25.08 | $25.39 | $25.39 | 8,610,204 |
| 2023-03-07 | $26.05 | $26.13 | $25.59 | $25.66 | $25.66 | 8,339,111 |
| 2023-03-06 | $26.27 | $26.45 | $26.06 | $26.24 | $26.24 | 8,554,819 |
| 2023-03-03 | $25.64 | $26.65 | $25.53 | $26.53 | $26.53 | 7,614,584 |
| 2023-03-02 | $25.66 | $26.25 | $25.58 | $26.10 | $26.10 | 7,210,994 |
| 2023-03-01 | $25.17 | $25.99 | $25.08 | $25.79 | $25.79 | 7,395,305 |
| 2023-02-28 | $26.08 | $26.15 | $25.13 | $25.15 | $25.15 | 11,830,308 |
| 2023-02-27 | $25.58 | $26.02 | $25.33 | $25.83 | $25.83 | 8,610,328 |
| 2023-02-24 | $25.09 | $25.66 | $24.94 | $25.59 | $25.59 | 10,079,231 |
| 2023-02-23 | $25.60 | $25.82 | $24.99 | $25.48 | $25.48 | 11,341,285 |
| 2023-02-22 | $25.32 | $25.67 | $24.87 | $25.11 | $25.11 | 9,454,691 |
| 2023-02-21 | $25.85 | $25.99 | $25.31 | $25.42 | $25.42 | 12,520,063 |
| 2023-02-17 | $26.16 | $26.23 | $25.51 | $25.86 | $25.86 | 17,629,898 |
| 2023-02-16 | $26.08 | $27.45 | $26.00 | $26.78 | $26.78 | 18,392,071 |
| 2023-02-15 | $26.62 | $26.69 | $25.43 | $26.07 | $26.07 | 16,545,515 |
| 2023-02-14 | $26.90 | $27.38 | $26.63 | $27.16 | $27.16 | 8,891,941 |
| 2023-02-13 | $27.46 | $27.72 | $27.21 | $27.33 | $27.23 | 11,076,183 |
| 2023-02-10 | $26.66 | $27.82 | $26.65 | $27.75 | $27.65 | 10,718,668 |
| 2023-02-09 | $26.60 | $26.73 | $26.08 | $26.13 | $26.03 | 9,859,804 |
| 2023-02-08 | $26.90 | $27.22 | $26.33 | $26.60 | $26.50 | 9,762,740 |
| 2023-02-07 | $26.05 | $26.93 | $25.64 | $26.87 | $26.77 | 10,743,147 |
| 2023-02-06 | $26.06 | $26.34 | $25.40 | $25.79 | $25.70 | 9,700,957 |
| 2023-02-03 | $26.23 | $26.86 | $25.99 | $26.03 | $26.03 | 10,744,270 |
| 2023-02-02 | $26.75 | $26.76 | $25.80 | $26.19 | $26.19 | 10,782,763 |
| 2023-02-01 | $27.33 | $27.86 | $26.24 | $26.78 | $26.78 | 11,936,102 |
| 2023-01-31 | $27.00 | $27.68 | $26.81 | $27.47 | $27.47 | 10,242,756 |
| 2023-01-30 | $27.89 | $28.08 | $27.05 | $27.09 | $27.09 | 8,300,312 |
| 2023-01-27 | $28.70 | $29.27 | $28.29 | $28.31 | $28.31 | 9,297,692 |
| 2023-01-26 | $28.26 | $28.77 | $27.76 | $28.76 | $28.76 | 8,148,025 |
| 2023-01-25 | $27.79 | $27.91 | $27.25 | $27.86 | $27.86 | 6,115,718 |
| 2023-01-24 | $32.54 | $32.54 | $27.25 | $27.85 | $27.85 | 8,649,540 |
| 2023-01-23 | $28.10 | $28.35 | $27.86 | $28.10 | $28.10 | 8,744,615 |
| 2023-01-20 | $27.48 | $27.95 | $27.18 | $27.88 | $27.88 | 7,665,406 |
| 2023-01-19 | $26.77 | $27.47 | $26.54 | $27.39 | $27.39 | 9,500,341 |
| 2023-01-18 | $27.08 | $27.95 | $26.81 | $26.88 | $26.88 | 11,099,044 |
| 2023-01-17 | $27.18 | $27.43 | $26.66 | $26.80 | $26.80 | 8,658,549 |
| 2023-01-13 | $27.16 | $27.35 | $26.72 | $27.08 | $27.08 | 7,098,439 |
| 2023-01-12 | $27.20 | $27.74 | $27.07 | $27.38 | $27.38 | 11,655,915 |
| 2023-01-11 | $27.39 | $27.45 | $26.65 | $27.05 | $27.05 | 10,004,615 |
| 2023-01-10 | $27.11 | $27.25 | $26.54 | $27.01 | $27.01 | 7,882,703 |
| 2023-01-09 | $27.35 | $27.53 | $26.91 | $27.03 | $27.03 | 8,406,339 |
| 2023-01-06 | $26.31 | $26.81 | $26.24 | $26.60 | $26.60 | 9,373,507 |
| 2023-01-05 | $25.32 | $26.18 | $25.26 | $25.87 | $25.87 | 9,843,264 |
| 2023-01-04 | $25.02 | $25.83 | $24.78 | $25.32 | $25.32 | 11,334,623 |
| 2023-01-03 | $26.68 | $26.99 | $25.32 | $25.64 | $25.64 | 9,714,615 |
| 2022-12-30 | $26.59 | $27.14 | $26.51 | $27.07 | $27.07 | 7,196,208 |
| 2022-12-29 | $26.35 | $26.98 | $26.26 | $26.78 | $26.78 | 6,104,874 |
| 2022-12-28 | $27.40 | $27.45 | $26.51 | $26.58 | $26.58 | 7,907,599 |
| 2022-12-27 | $27.67 | $27.83 | $27.41 | $27.65 | $27.65 | 6,868,527 |
| 2022-12-23 | $27.13 | $27.51 | $26.86 | $27.44 | $27.44 | 9,400,462 |
| 2022-12-22 | $27.71 | $27.78 | $26.02 | $26.70 | $26.70 | 9,684,564 |
| 2022-12-21 | $27.83 | $27.94 | $27.32 | $27.74 | $27.74 | 8,206,898 |
| 2022-12-20 | $27.02 | $27.62 | $26.98 | $27.15 | $27.15 | 12,488,493 |
| 2022-12-19 | $27.61 | $27.86 | $26.82 | $27.03 | $27.03 | 10,084,339 |
| 2022-12-16 | $27.13 | $27.48 | $26.73 | $27.33 | $27.33 | 29,738,663 |
| 2022-12-15 | $27.24 | $27.92 | $27.09 | $27.86 | $27.86 | 14,263,234 |
| 2022-12-14 | $28.03 | $28.27 | $27.21 | $27.47 | $27.47 | 13,154,537 |
| 2022-12-13 | $28.00 | $28.17 | $27.24 | $27.68 | $27.68 | 12,493,860 |
| 2022-12-12 | $26.33 | $27.35 | $26.23 | $27.18 | $27.18 | 12,501,512 |
| 2022-12-09 | $26.76 | $27.05 | $26.16 | $26.17 | $26.17 | 10,940,217 |
| 2022-12-08 | $28.18 | $28.32 | $26.75 | $26.84 | $26.84 | 10,195,979 |
| 2022-12-07 | $27.55 | $27.90 | $27.04 | $27.41 | $27.41 | 10,851,650 |
| 2022-12-06 | $28.28 | $28.86 | $27.18 | $27.45 | $27.45 | 12,776,284 |
| 2022-12-05 | $30.36 | $30.66 | $28.29 | $28.52 | $28.52 | 11,316,550 |
| 2022-12-02 | $29.90 | $30.46 | $29.34 | $29.74 | $29.74 | 10,995,663 |
| 2022-12-01 | $30.96 | $31.08 | $30.04 | $30.09 | $30.09 | 9,424,139 |
| 2022-11-30 | $30.99 | $31.10 | $30.17 | $30.63 | $30.63 | 11,400,409 |
| 2022-11-29 | $30.25 | $30.69 | $30.02 | $30.35 | $30.35 | 7,553,810 |
| 2022-11-28 | $29.30 | $30.11 | $29.07 | $29.81 | $29.81 | 9,205,531 |
| 2022-11-25 | $30.80 | $30.85 | $30.30 | $30.38 | $30.38 | 3,347,853 |
| 2022-11-23 | $30.51 | $30.95 | $30.20 | $30.65 | $30.65 | 6,041,059 |
| 2022-11-22 | $30.66 | $31.28 | $30.42 | $31.19 | $31.19 | 9,231,463 |
| 2022-11-21 | $29.84 | $30.08 | $28.34 | $30.04 | $30.04 | 14,098,628 |
| 2022-11-18 | $30.43 | $30.95 | $29.78 | $30.80 | $30.80 | 9,255,875 |
| 2022-11-17 | $30.89 | $31.33 | $30.40 | $31.30 | $31.30 | 8,747,473 |
| 2022-11-16 | $32.43 | $32.61 | $31.23 | $31.45 | $31.45 | 8,565,900 |
| 2022-11-15 | $32.66 | $33.11 | $32.21 | $32.94 | $32.94 | 10,281,892 |
| 2022-11-14 | $32.66 | $33.19 | $32.49 | $32.50 | $32.41 | 11,658,687 |
| 2022-11-11 | $32.50 | $33.06 | $32.31 | $32.88 | $32.79 | 16,266,611 |
| 2022-11-10 | $31.44 | $31.68 | $30.65 | $31.60 | $31.51 | 9,774,436 |
| 2022-11-09 | $32.11 | $32.23 | $30.53 | $30.63 | $30.55 | 16,293,401 |
| 2022-11-08 | $32.92 | $32.95 | $32.03 | $32.73 | $32.64 | 14,468,063 |
| 2022-11-07 | $32.32 | $33.42 | $32.22 | $33.03 | $32.94 | 13,089,997 |
| 2022-11-04 | $32.20 | $32.57 | $31.55 | $32.03 | $31.94 | 18,056,227 |
| 2022-11-03 | $29.48 | $31.57 | $29.30 | $31.42 | $31.33 | 16,797,375 |
| 2022-11-02 | $30.80 | $30.86 | $29.55 | $29.76 | $29.68 | 15,006,558 |
| 2022-11-01 | $31.08 | $31.16 | $30.67 | $30.93 | $30.85 | 10,757,824 |
| 2022-10-31 | $29.81 | $30.85 | $29.64 | $30.45 | $30.37 | 10,776,062 |
| 2022-10-28 | $31.00 | $31.17 | $29.51 | $30.16 | $30.16 | 10,946,186 |
| 2022-10-27 | $30.95 | $31.29 | $30.45 | $30.52 | $30.52 | 12,837,038 |
| 2022-10-26 | $29.95 | $30.82 | $29.88 | $30.18 | $30.18 | 11,534,713 |
| 2022-10-25 | $29.32 | $29.74 | $29.12 | $29.65 | $29.65 | 9,455,544 |
| 2022-10-24 | $29.18 | $29.70 | $28.91 | $29.47 | $29.47 | 9,485,645 |
| 2022-10-21 | $28.50 | $29.16 | $28.32 | $29.15 | $29.15 | 12,483,204 |
| 2022-10-20 | $28.70 | $29.18 | $28.10 | $28.23 | $28.23 | 11,273,742 |
| 2022-10-19 | $27.57 | $28.68 | $27.37 | $28.35 | $28.35 | 11,945,784 |
| 2022-10-18 | $27.50 | $27.89 | $26.82 | $27.56 | $27.56 | 12,588,571 |
| 2022-10-17 | $27.63 | $28.13 | $26.85 | $27.14 | $27.14 | 15,531,216 |
| 2022-10-14 | $27.91 | $28.53 | $27.00 | $27.05 | $27.05 | 11,177,312 |
| 2022-10-13 | $26.94 | $28.63 | $26.91 | $28.33 | $28.33 | 13,720,206 |
| 2022-10-12 | $26.90 | $27.67 | $26.58 | $27.44 | $27.44 | 10,515,433 |
| 2022-10-11 | $26.74 | $27.70 | $26.56 | $27.04 | $27.04 | 11,434,330 |
| 2022-10-10 | $27.88 | $28.62 | $27.24 | $27.52 | $27.52 | 14,812,579 |
| 2022-10-07 | $28.30 | $28.91 | $27.63 | $27.94 | $27.94 | 18,554,675 |
| 2022-10-06 | $26.92 | $28.33 | $26.79 | $28.25 | $28.25 | 16,782,509 |
| 2022-10-05 | $26.52 | $27.34 | $26.12 | $27.19 | $27.19 | 16,436,476 |
| 2022-10-04 | $25.69 | $26.50 | $25.36 | $26.50 | $26.50 | 14,088,085 |
| 2022-10-03 | $23.80 | $25.08 | $23.67 | $24.97 | $24.97 | 16,469,314 |
| 2022-09-30 | $22.43 | $22.99 | $22.20 | $22.58 | $22.58 | 17,056,470 |
| 2022-09-29 | $22.41 | $22.90 | $21.86 | $22.80 | $22.80 | 14,275,739 |
| 2022-09-28 | $21.63 | $22.76 | $21.46 | $22.67 | $22.67 | 16,700,940 |
| 2022-09-27 | $21.53 | $21.86 | $21.08 | $21.39 | $21.39 | 13,292,500 |
| 2022-09-26 | $21.65 | $21.98 | $21.07 | $21.09 | $21.09 | 14,401,010 |
| 2022-09-23 | $23.35 | $23.35 | $21.62 | $21.90 | $21.90 | 15,956,360 |
| 2022-09-22 | $25.71 | $25.88 | $24.57 | $24.59 | $24.59 | 10,385,692 |
| 2022-09-21 | $26.33 | $26.50 | $25.17 | $25.18 | $25.18 | 11,023,432 |
| 2022-09-20 | $25.73 | $25.92 | $25.10 | $25.76 | $25.76 | 10,148,109 |
| 2022-09-19 | $25.31 | $26.09 | $25.22 | $25.93 | $25.93 | 9,635,675 |
| 2022-09-16 | $26.68 | $26.77 | $25.63 | $26.22 | $26.22 | 25,445,941 |
| 2022-09-15 | $26.64 | $27.18 | $26.54 | $26.80 | $26.80 | 15,250,728 |
| 2022-09-14 | $26.91 | $27.92 | $26.87 | $27.36 | $27.36 | 15,367,692 |
| 2022-09-13 | $26.75 | $27.42 | $26.38 | $26.49 | $26.49 | 13,765,619 |
| 2022-09-12 | $26.76 | $27.50 | $26.53 | $27.20 | $27.20 | 13,362,786 |
| 2022-09-09 | $26.11 | $26.60 | $25.93 | $26.35 | $26.35 | 12,230,514 |
| 2022-09-08 | $25.23 | $25.81 | $25.00 | $25.61 | $25.61 | 14,368,772 |
| 2022-09-07 | $24.74 | $25.35 | $24.41 | $24.92 | $24.92 | 15,040,520 |
| 2022-09-06 | $25.91 | $26.23 | $25.38 | $25.52 | $25.52 | 12,837,307 |
| 2022-09-02 | $25.72 | $26.00 | $25.40 | $25.71 | $25.71 | 12,718,429 |
| 2022-09-01 | $25.09 | $25.27 | $24.44 | $24.92 | $24.92 | 14,878,440 |
| 2022-08-31 | $24.88 | $26.06 | $24.70 | $25.59 | $25.59 | 15,631,905 |
| 2022-08-30 | $26.15 | $26.15 | $25.21 | $25.58 | $25.58 | 13,104,410 |
| 2022-08-29 | $26.09 | $27.29 | $25.98 | $26.79 | $26.79 | 12,799,024 |
| 2022-08-26 | $26.30 | $26.83 | $25.95 | $26.16 | $26.16 | 11,631,158 |
| 2022-08-25 | $26.50 | $26.77 | $25.99 | $26.37 | $26.37 | 10,999,254 |
| 2022-08-24 | $25.83 | $26.37 | $25.67 | $26.29 | $26.29 | 14,140,658 |
| 2022-08-23 | $25.25 | $26.50 | $25.19 | $25.71 | $25.71 | 18,022,407 |
| 2022-08-22 | $24.15 | $24.73 | $23.60 | $24.65 | $24.65 | 13,301,299 |
| 2022-08-19 | $24.46 | $24.79 | $24.32 | $24.46 | $24.46 | 13,279,772 |
| 2022-08-18 | $23.78 | $24.67 | $23.71 | $24.60 | $24.60 | 13,821,819 |
| 2022-08-17 | $23.05 | $23.71 | $22.87 | $23.41 | $23.41 | 12,693,999 |
| 2022-08-16 | $23.68 | $23.92 | $22.80 | $23.05 | $23.05 | 13,371,252 |
| 2022-08-15 | $22.98 | $23.59 | $22.59 | $23.39 | $23.31 | 12,806,339 |
| 2022-08-12 | $23.76 | $24.29 | $23.58 | $24.06 | $23.98 | 13,307,541 |
| 2022-08-11 | $22.92 | $24.01 | $22.75 | $23.91 | $23.83 | 18,516,726 |
| 2022-08-10 | $21.98 | $22.48 | $21.44 | $22.34 | $22.26 | 15,498,731 |
| 2022-08-09 | $22.24 | $22.60 | $21.83 | $21.96 | $21.88 | 12,528,690 |
| 2022-08-08 | $21.77 | $22.09 | $21.40 | $21.83 | $21.75 | 17,555,346 |
| 2022-08-05 | $21.00 | $22.22 | $21.00 | $21.77 | $21.69 | 13,563,903 |
| 2022-08-04 | $21.87 | $22.54 | $21.38 | $21.47 | $21.40 | 17,776,557 |
| 2022-08-03 | $24.10 | $24.17 | $22.56 | $22.89 | $22.81 | 16,947,218 |
| 2022-08-02 | $24.05 | $24.21 | $23.46 | $23.88 | $23.80 | 15,279,556 |
| 2022-08-01 | $24.19 | $24.36 | $23.50 | $23.99 | $23.91 | 16,500,547 |
| 2022-07-29 | $24.45 | $25.00 | $24.37 | $24.80 | $24.71 | 13,795,511 |
| 2022-07-28 | $24.20 | $24.51 | $23.46 | $23.95 | $23.87 | 11,428,283 |
| 2022-07-27 | $23.07 | $24.06 | $22.86 | $23.88 | $23.80 | 12,658,334 |
| 2022-07-26 | $23.62 | $23.80 | $22.65 | $22.91 | $22.83 | 11,630,468 |
| 2022-07-25 | $22.15 | $23.19 | $21.82 | $23.18 | $23.10 | 14,852,199 |
| 2022-07-22 | $22.24 | $22.59 | $21.61 | $21.75 | $21.67 | 10,960,017 |
| 2022-07-21 | $22.01 | $22.29 | $21.43 | $22.16 | $22.08 | 13,058,473 |
| 2022-07-20 | $22.20 | $22.99 | $22.04 | $22.92 | $22.84 | 12,407,865 |
| 2022-07-19 | $21.44 | $22.60 | $21.40 | $22.52 | $22.44 | 13,651,963 |
| 2022-07-18 | $21.39 | $21.98 | $21.39 | $21.57 | $21.50 | 15,852,024 |
| 2022-07-15 | $20.72 | $20.93 | $20.37 | $20.85 | $20.78 | 11,746,971 |
| 2022-07-14 | $19.91 | $20.49 | $19.42 | $20.41 | $20.34 | 18,931,232 |
| 2022-07-13 | $20.48 | $21.32 | $20.42 | $20.74 | $20.67 | 15,331,689 |
| 2022-07-12 | $20.51 | $20.96 | $20.28 | $20.66 | $20.59 | 15,026,027 |
| 2022-07-11 | $21.42 | $21.66 | $20.89 | $21.32 | $21.25 | 12,208,562 |
| 2022-07-08 | $22.29 | $22.41 | $21.36 | $21.72 | $21.64 | 11,334,557 |
| 2022-07-07 | $21.53 | $22.09 | $21.49 | $21.83 | $21.75 | 16,075,406 |
| 2022-07-06 | $20.81 | $21.54 | $19.81 | $20.68 | $20.61 | 21,997,855 |
| 2022-07-05 | $21.93 | $21.99 | $20.67 | $21.13 | $21.06 | 23,575,339 |
| 2022-07-01 | $22.85 | $22.98 | $21.62 | $22.55 | $22.47 | 14,030,667 |
| 2022-06-30 | $22.13 | $23.07 | $22.08 | $22.48 | $22.40 | 18,265,549 |
| 2022-06-29 | $24.46 | $24.61 | $22.64 | $22.79 | $22.71 | 18,997,762 |
| 2022-06-28 | $23.92 | $24.54 | $23.58 | $24.13 | $24.05 | 23,956,181 |
| 2022-06-27 | $22.38 | $23.35 | $22.27 | $23.12 | $23.04 | 18,754,631 |
| 2022-06-24 | $22.34 | $22.90 | $21.77 | $22.05 | $21.97 | 33,964,068 |
| 2022-06-23 | $23.28 | $23.39 | $21.71 | $22.02 | $21.94 | 27,533,052 |
| 2022-06-22 | $23.13 | $23.97 | $22.72 | $23.10 | $23.02 | 29,374,942 |
| 2022-06-21 | $24.98 | $25.69 | $24.66 | $24.90 | $24.81 | 28,692,621 |
| 2022-06-17 | $25.39 | $25.53 | $23.32 | $24.15 | $24.07 | 57,901,161 |
| 2022-06-16 | $26.88 | $27.22 | $25.33 | $25.66 | $25.57 | 29,756,954 |
| 2022-06-15 | $28.55 | $28.91 | $27.42 | $28.07 | $27.97 | 23,440,965 |
| 2022-06-14 | $29.33 | $30.12 | $28.34 | $28.79 | $28.69 | 23,432,515 |
| 2022-06-13 | $29.20 | $29.25 | $27.55 | $28.39 | $28.29 | 21,767,370 |
| 2022-06-10 | $30.68 | $31.33 | $29.91 | $30.29 | $30.19 | 16,599,133 |
| 2022-06-09 | $31.62 | $31.95 | $31.22 | $31.25 | $31.14 | 15,493,949 |
| 2022-06-08 | $32.30 | $32.44 | $31.71 | $31.93 | $31.82 | 12,184,409 |
| 2022-06-07 | $31.35 | $32.28 | $31.23 | $32.17 | $32.06 | 12,018,458 |
| 2022-06-06 | $31.66 | $32.09 | $30.96 | $31.41 | $31.30 | 16,746,896 |
| 2022-06-03 | $31.36 | $31.93 | $31.14 | $31.68 | $31.57 | 13,736,922 |
| 2022-06-02 | $30.95 | $31.68 | $30.77 | $31.20 | $31.09 | 17,038,685 |
| 2022-06-01 | $31.86 | $32.51 | $30.88 | $31.38 | $31.27 | 23,025,716 |
| 2022-05-31 | $32.40 | $33.24 | $31.17 | $31.43 | $31.32 | 78,224,396 |
| 2022-05-27 | $29.80 | $31.08 | $29.44 | $31.07 | $30.96 | 20,068,067 |
| 2022-05-26 | $29.40 | $30.40 | $29.36 | $29.75 | $29.65 | 24,211,718 |
| 2022-05-25 | $28.26 | $29.24 | $28.25 | $29.01 | $28.91 | 19,351,541 |
| 2022-05-24 | $27.85 | $28.56 | $27.37 | $28.08 | $27.98 | 13,383,546 |
| 2022-05-23 | $27.47 | $28.33 | $27.19 | $28.13 | $28.03 | 17,317,864 |
| 2022-05-20 | $27.29 | $28.06 | $26.56 | $27.26 | $27.17 | 19,141,239 |
| 2022-05-19 | $26.01 | $27.55 | $25.93 | $26.88 | $26.79 | 15,499,858 |
| 2022-05-18 | $28.52 | $28.57 | $26.32 | $26.77 | $26.68 | 18,139,862 |
| 2022-05-17 | $28.52 | $28.64 | $27.96 | $28.36 | $28.26 | 17,783,197 |
| 2022-05-16 | $27.14 | $28.27 | $27.00 | $27.98 | $27.80 | 20,892,985 |
| 2022-05-13 | $25.93 | $27.14 | $25.80 | $27.00 | $26.83 | 23,244,659 |
| 2022-05-12 | $25.11 | $25.62 | $24.35 | $25.13 | $24.97 | 21,048,293 |
| 2022-05-11 | $25.23 | $26.57 | $24.99 | $25.17 | $25.01 | 19,231,049 |
| 2022-05-10 | $24.63 | $25.44 | $23.55 | $24.39 | $24.24 | 21,445,684 |
| 2022-05-09 | $27.31 | $27.36 | $24.00 | $24.20 | $24.05 | 27,456,547 |
| 2022-05-06 | $28.15 | $28.38 | $27.00 | $28.15 | $27.97 | 36,127,610 |
| 2022-05-05 | $27.80 | $29.00 | $27.01 | $27.68 | $27.51 | 33,426,569 |
| 2022-05-04 | $26.91 | $27.81 | $26.16 | $27.69 | $27.52 | 26,187,654 |
| 2022-05-03 | $24.94 | $26.34 | $24.94 | $26.25 | $26.09 | 19,367,901 |
| 2022-05-02 | $24.56 | $25.08 | $24.07 | $24.95 | $24.79 | 16,641,407 |
| 2022-04-29 | $25.50 | $25.96 | $24.76 | $24.92 | $24.76 | 14,657,068 |
| 2022-04-28 | $24.80 | $25.69 | $23.99 | $25.46 | $25.30 | 15,790,416 |
| 2022-04-27 | $24.25 | $24.92 | $23.73 | $24.66 | $24.51 | 16,611,593 |
| 2022-04-26 | $24.36 | $25.07 | $23.99 | $24.08 | $23.93 | 18,821,619 |
| 2022-04-25 | $24.16 | $24.32 | $22.85 | $24.14 | $23.99 | 26,911,789 |
| 2022-04-22 | $26.02 | $26.37 | $24.89 | $25.00 | $24.84 | 16,638,904 |
| 2022-04-21 | $27.75 | $27.97 | $26.00 | $26.09 | $25.93 | 20,775,605 |
| 2022-04-20 | $27.01 | $27.72 | $26.78 | $27.65 | $27.48 | 20,070,827 |
| 2022-04-19 | $26.78 | $27.16 | $26.38 | $26.78 | $26.61 | 16,671,437 |
| 2022-04-18 | $26.95 | $27.36 | $26.60 | $26.88 | $26.71 | 15,965,842 |
| 2022-04-14 | $26.40 | $26.93 | $26.36 | $26.61 | $26.44 | 16,234,913 |
| 2022-04-13 | $26.72 | $26.95 | $25.94 | $26.57 | $26.40 | 18,273,515 |
| 2022-04-12 | $25.80 | $26.86 | $25.80 | $26.27 | $26.11 | 22,238,196 |
| 2022-04-11 | $25.52 | $25.54 | $24.90 | $25.22 | $25.06 | 18,394,198 |
| 2022-04-08 | $25.08 | $26.03 | $25.06 | $25.90 | $25.74 | 16,068,360 |
| 2022-04-07 | $24.87 | $25.11 | $24.25 | $24.93 | $24.77 | 15,240,638 |
| 2022-04-06 | $25.18 | $25.41 | $24.27 | $24.42 | $24.27 | 15,855,610 |
| 2022-04-05 | $25.81 | $26.10 | $24.72 | $24.80 | $24.64 | 17,579,203 |
| 2022-04-04 | $26.09 | $26.40 | $25.54 | $25.68 | $25.52 | 15,855,615 |
| 2022-04-01 | $25.18 | $25.90 | $25.17 | $25.75 | $25.59 | 13,426,601 |
| 2022-03-31 | $25.10 | $25.96 | $25.08 | $25.11 | $24.95 | 19,878,996 |
| 2022-03-30 | $25.37 | $25.84 | $25.22 | $25.50 | $25.34 | 16,764,289 |
| 2022-03-29 | $24.68 | $25.08 | $24.17 | $25.00 | $24.84 | 21,418,398 |
| 2022-03-28 | $25.26 | $25.42 | $24.92 | $25.29 | $25.13 | 18,026,385 |
| 2022-03-25 | $25.27 | $26.22 | $25.24 | $26.04 | $25.88 | 22,372,121 |
| 2022-03-24 | $25.50 | $25.99 | $25.29 | $25.53 | $25.37 | 20,078,020 |
| 2022-03-23 | $25.30 | $25.76 | $25.14 | $25.58 | $25.42 | 17,712,203 |
| 2022-03-22 | $25.00 | $25.19 | $24.29 | $24.66 | $24.51 | 27,890,373 |
| 2022-03-21 | $23.75 | $25.10 | $23.73 | $25.05 | $24.89 | 25,646,373 |
| 2022-03-18 | $23.07 | $23.39 | $22.89 | $23.08 | $22.94 | 25,227,654 |
| 2022-03-17 | $22.36 | $23.21 | $22.17 | $23.07 | $22.93 | 22,979,064 |
| 2022-03-16 | $21.81 | $21.87 | $21.24 | $21.59 | $21.45 | 21,050,300 |
| 2022-03-15 | $21.09 | $21.96 | $20.82 | $21.65 | $21.51 | 25,237,932 |
| 2022-03-14 | $22.67 | $22.73 | $21.74 | $22.18 | $22.04 | 25,507,964 |
| 2022-03-11 | $23.42 | $24.07 | $23.15 | $23.17 | $23.02 | 19,994,182 |
| 2022-03-10 | $23.87 | $24.13 | $23.12 | $23.88 | $23.73 | 25,204,398 |
| 2022-03-09 | $23.15 | $23.75 | $22.38 | $23.40 | $23.25 | 39,085,192 |
| 2022-03-08 | $24.85 | $25.70 | $22.84 | $24.09 | $23.94 | 42,319,371 |
| 2022-03-07 | $24.00 | $25.39 | $23.32 | $24.33 | $24.18 | 35,914,435 |
| 2022-03-04 | $22.84 | $23.82 | $22.84 | $23.81 | $23.66 | 33,011,531 |
| 2022-03-03 | $22.80 | $23.21 | $22.60 | $22.89 | $22.75 | 19,205,521 |
| 2022-03-02 | $23.20 | $23.41 | $22.72 | $23.00 | $22.86 | 25,177,496 |
| 2022-03-01 | $23.05 | $23.57 | $22.55 | $22.89 | $22.75 | 29,242,001 |
| 2022-02-28 | $21.79 | $22.62 | $21.64 | $22.56 | $22.42 | 25,636,103 |
| 2022-02-25 | $21.62 | $21.98 | $21.31 | $21.88 | $21.74 | 19,569,443 |
| 2022-02-24 | $22.43 | $22.50 | $20.74 | $21.43 | $21.30 | 25,532,981 |
| 2022-02-23 | $22.01 | $22.37 | $21.57 | $21.74 | $21.60 | 16,253,109 |
| 2022-02-22 | $23.18 | $23.18 | $21.15 | $21.60 | $21.46 | 27,123,620 |
| 2022-02-18 | $21.58 | $22.30 | $21.50 | $21.87 | $21.73 | 16,955,096 |
| 2022-02-17 | $21.23 | $22.56 | $21.20 | $21.89 | $21.75 | 29,767,946 |
| 2022-02-16 | $20.81 | $21.65 | $20.80 | $21.07 | $20.94 | 23,016,361 |
| 2022-02-15 | $20.32 | $20.68 | $20.13 | $20.54 | $20.41 | 23,041,410 |
| 2022-02-14 | $22.10 | $22.17 | $21.04 | $21.21 | $21.01 | 21,400,999 |
| 2022-02-11 | $21.58 | $22.28 | $21.36 | $22.21 | $22.00 | 24,585,818 |
| 2022-02-10 | $21.38 | $22.03 | $21.25 | $21.41 | $21.20 | 23,382,621 |
| 2022-02-09 | $21.21 | $21.60 | $21.15 | $21.53 | $21.32 | 15,944,426 |
| 2022-02-08 | $21.45 | $21.57 | $20.79 | $21.11 | $20.91 | 17,873,591 |
| 2022-02-07 | $21.39 | $22.01 | $20.98 | $21.61 | $21.40 | 17,712,505 |
| 2022-02-04 | $21.18 | $22.00 | $21.12 | $21.50 | $21.29 | 24,793,979 |
| 2022-02-03 | $20.70 | $21.07 | $20.46 | $20.84 | $20.64 | 15,075,341 |
| 2022-02-02 | $20.51 | $21.00 | $20.34 | $20.97 | $20.77 | 16,564,701 |
| 2022-02-01 | $19.35 | $20.68 | $19.27 | $20.65 | $20.45 | 23,226,387 |
| 2022-01-31 | $19.82 | $19.83 | $19.11 | $19.47 | $19.28 | 16,405,788 |
| 2022-01-28 | $19.97 | $20.12 | $19.34 | $19.84 | $19.65 | 18,523,114 |
| 2022-01-27 | $20.10 | $20.58 | $19.39 | $19.85 | $19.66 | 22,988,205 |
| 2022-01-26 | $19.87 | $20.26 | $19.37 | $19.61 | $19.42 | 25,351,682 |
| 2022-01-25 | $18.20 | $19.62 | $17.85 | $19.50 | $19.31 | 23,109,060 |
| 2022-01-24 | $17.52 | $18.40 | $17.02 | $18.30 | $18.12 | 18,582,085 |
| 2022-01-21 | $18.45 | $18.50 | $17.75 | $18.10 | $17.93 | 18,710,904 |
| 2022-01-20 | $18.82 | $19.52 | $18.66 | $18.68 | $18.50 | 17,616,663 |
| 2022-01-19 | $19.70 | $19.72 | $18.92 | $19.10 | $18.92 | 16,875,103 |
| 2022-01-18 | $19.81 | $20.01 | $19.10 | $19.43 | $19.24 | 26,411,468 |
| 2022-01-14 | $18.72 | $19.50 | $18.66 | $19.47 | $19.28 | 17,997,349 |
| 2022-01-13 | $18.65 | $19.13 | $18.47 | $18.57 | $18.39 | 20,090,888 |
| 2022-01-12 | $18.87 | $18.98 | $18.52 | $18.71 | $18.53 | 16,779,853 |
| 2022-01-11 | $18.00 | $18.78 | $17.70 | $18.66 | $18.48 | 20,783,622 |
| 2022-01-10 | $18.09 | $18.14 | $17.45 | $17.74 | $17.57 | 20,807,019 |
| 2022-01-07 | $18.14 | $18.33 | $17.85 | $18.24 | $18.06 | 16,403,305 |
| 2022-01-06 | $17.99 | $18.20 | $17.56 | $18.03 | $17.86 | 20,003,350 |
| 2022-01-05 | $17.92 | $18.08 | $17.18 | $17.21 | $17.04 | 17,499,100 |
| 2022-01-04 | $17.03 | $17.79 | $17.03 | $17.61 | $17.44 | 21,083,320 |
| 2022-01-03 | $16.42 | $16.99 | $16.40 | $16.87 | $16.71 | 17,406,295 |
| 2021-12-31 | $16.30 | $16.54 | $16.23 | $16.42 | $16.26 | 13,898,896 |
| 2021-12-30 | $16.60 | $16.78 | $16.35 | $16.35 | $16.19 | 13,706,565 |
| 2021-12-29 | $16.40 | $16.77 | $16.34 | $16.57 | $16.41 | 13,565,472 |
| 2021-12-28 | $16.58 | $16.77 | $16.40 | $16.48 | $16.32 | 11,955,249 |
| 2021-12-27 | $15.92 | $16.57 | $15.66 | $16.56 | $16.40 | 11,399,273 |
| 2021-12-23 | $16.04 | $16.31 | $15.98 | $16.00 | $15.85 | 10,042,692 |
| 2021-12-22 | $15.65 | $16.18 | $15.50 | $16.04 | $15.89 | 11,451,607 |
| 2021-12-21 | $15.15 | $15.85 | $15.15 | $15.76 | $15.61 | 14,551,432 |
| 2021-12-20 | $14.50 | $14.92 | $14.29 | $14.86 | $14.72 | 24,367,861 |
| 2021-12-17 | $15.22 | $15.41 | $14.88 | $15.15 | $15.00 | 27,414,480 |
| 2021-12-16 | $15.46 | $15.91 | $15.33 | $15.36 | $15.21 | 18,930,460 |
| 2021-12-15 | $15.19 | $15.29 | $14.60 | $15.15 | $15.00 | 16,826,876 |
| 2021-12-14 | $15.23 | $15.58 | $15.13 | $15.18 | $15.03 | 15,032,988 |
| 2021-12-13 | $16.03 | $16.11 | $15.28 | $15.39 | $15.24 | 16,575,837 |
| 2021-12-10 | $16.25 | $16.35 | $15.67 | $16.22 | $16.06 | 16,527,568 |
| 2021-12-09 | $16.00 | $16.21 | $15.94 | $16.04 | $15.89 | 13,295,336 |
| 2021-12-08 | $16.39 | $16.50 | $16.15 | $16.19 | $16.03 | 11,885,785 |
| 2021-12-07 | $15.97 | $16.58 | $15.85 | $16.31 | $16.15 | 14,501,145 |
| 2021-12-06 | $15.60 | $15.86 | $15.21 | $15.60 | $15.45 | 17,251,512 |
| 2021-12-03 | $15.83 | $15.99 | $15.17 | $15.29 | $15.14 | 18,160,479 |
| 2021-12-02 | $15.06 | $15.66 | $14.72 | $15.58 | $15.43 | 19,934,977 |
| 2021-12-01 | $16.07 | $16.14 | $15.09 | $15.12 | $14.97 | 23,209,536 |
| 2021-11-30 | $15.33 | $15.73 | $15.13 | $15.49 | $15.34 | 22,593,947 |
| 2021-11-29 | $16.34 | $16.55 | $15.62 | $15.85 | $15.70 | 17,171,033 |
| 2021-11-26 | $15.66 | $15.74 | $15.06 | $15.70 | $15.55 | 16,100,242 |
| 2021-11-24 | $16.32 | $16.98 | $16.28 | $16.83 | $16.67 | 12,769,714 |
| 2021-11-23 | $15.94 | $16.52 | $15.94 | $16.51 | $16.35 | 19,850,678 |
| 2021-11-22 | $15.28 | $15.97 | $15.24 | $15.66 | $15.51 | 20,558,895 |
| 2021-11-19 | $15.59 | $15.62 | $15.01 | $15.31 | $15.16 | 21,467,629 |
| 2021-11-18 | $16.16 | $16.33 | $15.71 | $16.12 | $15.96 | 16,008,937 |
| 2021-11-17 | $16.45 | $16.76 | $16.02 | $16.09 | $15.93 | 17,086,011 |
| 2021-11-16 | $16.75 | $16.91 | $16.49 | $16.72 | $16.56 | 11,005,765 |
| 2021-11-15 | $16.68 | $16.96 | $16.40 | $16.75 | $16.53 | 13,536,243 |
| 2021-11-12 | $16.53 | $16.80 | $16.46 | $16.68 | $16.46 | 9,813,368 |
| 2021-11-11 | $16.69 | $16.96 | $16.69 | $16.73 | $16.51 | 10,489,244 |
| 2021-11-10 | $17.09 | $17.19 | $16.35 | $16.60 | $16.38 | 13,005,588 |
| 2021-11-09 | $17.25 | $17.45 | $16.82 | $17.26 | $17.03 | 14,037,241 |
| 2021-11-08 | $17.27 | $17.59 | $17.13 | $17.22 | $16.99 | 14,899,844 |
| 2021-11-05 | $16.90 | $17.18 | $16.60 | $17.07 | $16.85 | 17,876,140 |
| 2021-11-04 | $17.00 | $17.44 | $16.34 | $16.57 | $16.35 | 28,649,762 |
| 2021-11-03 | $16.57 | $17.07 | $16.40 | $16.49 | $16.27 | 22,340,033 |
| 2021-11-02 | $16.87 | $17.29 | $16.83 | $16.92 | $16.70 | 15,669,971 |
| 2021-11-01 | $16.66 | $17.10 | $16.58 | $17.03 | $16.81 | 20,583,057 |
| 2021-10-29 | $16.38 | $16.44 | $16.02 | $16.32 | $16.10 | 14,213,130 |
| 2021-10-28 | $16.17 | $16.51 | $16.13 | $16.45 | $16.23 | 12,798,486 |
| 2021-10-27 | $16.58 | $16.66 | $16.16 | $16.20 | $15.99 | 16,673,845 |
| 2021-10-26 | $16.81 | $16.95 | $16.66 | $16.85 | $16.63 | 13,375,735 |
| 2021-10-25 | $16.88 | $17.33 | $16.69 | $16.78 | $16.56 | 19,294,698 |
| 2021-10-22 | $16.25 | $16.60 | $16.09 | $16.58 | $16.36 | 13,395,231 |
| 2021-10-21 | $16.39 | $16.50 | $16.07 | $16.18 | $15.97 | 15,321,832 |
| 2021-10-20 | $16.23 | $16.57 | $16.07 | $16.49 | $16.27 | 13,180,878 |
| 2021-10-19 | $16.46 | $16.62 | $16.27 | $16.39 | $16.17 | 18,508,050 |
| 2021-10-18 | $16.48 | $16.84 | $16.24 | $16.43 | $16.21 | 25,311,221 |
| 2021-10-15 | $16.42 | $16.53 | $16.16 | $16.18 | $15.97 | 12,688,083 |
| 2021-10-14 | $16.14 | $16.36 | $15.92 | $16.14 | $15.93 | 16,683,390 |
| 2021-10-13 | $15.61 | $15.97 | $15.39 | $15.79 | $15.58 | 16,956,490 |
| 2021-10-12 | $15.89 | $16.32 | $15.74 | $15.88 | $15.67 | 16,109,514 |
| 2021-10-11 | $16.53 | $16.61 | $15.93 | $15.95 | $15.74 | 21,645,275 |
| 2021-10-08 | $15.59 | $16.12 | $15.55 | $16.07 | $15.86 | 21,445,940 |
| 2021-10-07 | $15.17 | $15.49 | $14.90 | $15.36 | $15.16 | 20,035,242 |
| 2021-10-06 | $15.03 | $15.34 | $14.76 | $15.09 | $14.89 | 24,086,421 |
| 2021-10-05 | $15.15 | $15.70 | $14.97 | $15.38 | $15.18 | 30,984,249 |
| 2021-10-04 | $14.55 | $15.08 | $14.36 | $14.83 | $14.63 | 32,255,171 |
| 2021-10-01 | $13.79 | $14.29 | $13.77 | $14.24 | $14.05 | 20,150,741 |
| 2021-09-30 | $13.69 | $13.90 | $13.45 | $13.67 | $13.49 | 21,535,028 |
| 2021-09-29 | $13.73 | $13.85 | $13.45 | $13.79 | $13.61 | 17,686,979 |
| 2021-09-28 | $14.00 | $14.20 | $13.72 | $13.76 | $13.58 | 26,275,513 |
| 2021-09-27 | $13.25 | $13.75 | $13.21 | $13.66 | $13.48 | 27,146,470 |
| 2021-09-24 | $12.62 | $12.98 | $12.50 | $12.85 | $12.68 | 16,952,197 |
| 2021-09-23 | $12.04 | $12.79 | $11.99 | $12.73 | $12.56 | 20,734,784 |
| 2021-09-22 | $11.69 | $12.21 | $11.69 | $12.02 | $11.86 | 22,638,875 |
| 2021-09-21 | $11.67 | $11.72 | $11.23 | $11.41 | $11.26 | 14,418,782 |
| 2021-09-20 | $11.50 | $11.75 | $11.22 | $11.48 | $11.33 | 20,129,699 |
| 2021-09-17 | $12.31 | $12.49 | $11.98 | $12.00 | $11.84 | 27,428,076 |
| 2021-09-16 | $12.50 | $12.52 | $12.19 | $12.32 | $12.16 | 15,808,250 |
| 2021-09-15 | $11.99 | $12.65 | $11.99 | $12.63 | $12.46 | 21,256,677 |
| 2021-09-14 | $12.23 | $12.25 | $11.67 | $11.73 | $11.58 | 15,456,021 |
| 2021-09-13 | $11.53 | $12.16 | $11.52 | $12.08 | $11.92 | 22,217,629 |
| 2021-09-10 | $11.54 | $11.64 | $11.27 | $11.27 | $11.12 | 10,357,848 |
| 2021-09-09 | $11.11 | $11.55 | $11.02 | $11.35 | $11.20 | 12,444,506 |
| 2021-09-08 | $11.70 | $11.79 | $11.18 | $11.19 | $11.04 | 13,006,464 |
| 2021-09-07 | $11.50 | $11.83 | $11.44 | $11.58 | $11.43 | 9,966,045 |
| 2021-09-03 | $11.65 | $11.81 | $11.49 | $11.63 | $11.48 | 13,347,915 |
| 2021-09-02 | $11.45 | $11.89 | $11.39 | $11.72 | $11.57 | 21,425,016 |
| 2021-09-01 | $11.74 | $11.83 | $11.10 | $11.26 | $11.11 | 32,757,341 |
| 2021-08-31 | $11.68 | $11.95 | $11.57 | $11.75 | $11.60 | 15,364,923 |
| 2021-08-30 | $12.07 | $12.19 | $11.75 | $11.76 | $11.61 | 11,325,679 |
| 2021-08-27 | $11.74 | $12.14 | $11.73 | $12.01 | $11.85 | 14,980,289 |
| 2021-08-26 | $11.73 | $11.78 | $11.45 | $11.52 | $11.37 | 11,757,442 |
| 2021-08-25 | $11.69 | $11.89 | $11.50 | $11.80 | $11.64 | 16,486,545 |
| 2021-08-24 | $11.46 | $11.67 | $11.38 | $11.61 | $11.46 | 11,274,040 |
| 2021-08-23 | $11.13 | $11.36 | $11.11 | $11.30 | $11.15 | 11,866,071 |
| 2021-08-20 | $10.50 | $10.76 | $10.41 | $10.72 | $10.58 | 12,764,553 |
| 2021-08-19 | $10.95 | $11.08 | $10.44 | $10.68 | $10.54 | 19,154,233 |
| 2021-08-18 | $11.50 | $11.66 | $11.12 | $11.14 | $10.99 | 15,006,746 |
| 2021-08-17 | $11.52 | $11.75 | $11.34 | $11.49 | $11.34 | 10,929,016 |
| 2021-08-16 | $11.84 | $11.89 | $11.59 | $11.67 | $11.47 | 10,813,512 |
| 2021-08-13 | $12.40 | $12.40 | $12.08 | $12.10 | $11.89 | 8,902,660 |
| 2021-08-12 | $12.39 | $12.45 | $12.13 | $12.40 | $12.18 | 8,922,513 |
| 2021-08-11 | $12.22 | $12.44 | $12.03 | $12.40 | $12.18 | 11,945,349 |
| 2021-08-10 | $11.96 | $12.41 | $11.95 | $12.35 | $12.13 | 14,036,923 |
| 2021-08-09 | $11.59 | $11.91 | $11.51 | $11.82 | $11.61 | 11,800,538 |
| 2021-08-06 | $11.94 | $12.18 | $11.85 | $11.96 | $11.75 | 17,117,648 |
| 2021-08-05 | $11.12 | $12.07 | $11.12 | $11.79 | $11.58 | 22,674,648 |
| 2021-08-04 | $11.30 | $11.45 | $10.97 | $11.05 | $10.86 | 25,777,485 |
| 2021-08-03 | $11.24 | $11.65 | $11.11 | $11.55 | $11.35 | 18,169,173 |
| 2021-08-02 | $11.61 | $11.92 | $11.28 | $11.30 | $11.10 | 16,809,175 |
| 2021-07-30 | $11.72 | $11.77 | $11.48 | $11.59 | $11.39 | 12,413,336 |
| 2021-07-29 | $11.90 | $11.99 | $11.74 | $11.81 | $11.60 | 14,461,990 |
| 2021-07-28 | $11.50 | $11.91 | $11.37 | $11.78 | $11.57 | 15,957,165 |
| 2021-07-27 | $11.81 | $11.81 | $11.32 | $11.37 | $11.17 | 19,398,196 |
| 2021-07-26 | $11.53 | $11.94 | $11.51 | $11.83 | $11.62 | 18,646,301 |
| 2021-07-23 | $11.66 | $11.70 | $11.32 | $11.50 | $11.30 | 11,639,611 |
| 2021-07-22 | $11.82 | $11.86 | $11.55 | $11.70 | $11.50 | 13,180,397 |
| 2021-07-21 | $11.63 | $12.05 | $11.59 | $11.87 | $11.66 | 17,904,638 |
| 2021-07-20 | $11.16 | $11.51 | $10.93 | $11.34 | $11.14 | 13,810,576 |
| 2021-07-19 | $11.09 | $11.45 | $10.92 | $11.12 | $10.93 | 21,676,093 |
| 2021-07-16 | $12.42 | $12.46 | $11.69 | $11.75 | $11.54 | 18,247,417 |
| 2021-07-15 | $12.32 | $12.53 | $12.11 | $12.24 | $12.03 | 16,623,192 |
| 2021-07-14 | $13.25 | $13.47 | $12.38 | $12.52 | $12.30 | 20,020,055 |
| 2021-07-13 | $13.26 | $13.30 | $13.02 | $13.12 | $12.89 | 13,440,374 |
| 2021-07-12 | $13.02 | $13.44 | $12.88 | $13.33 | $13.10 | 12,835,416 |
| 2021-07-09 | $13.15 | $13.35 | $12.94 | $13.26 | $13.03 | 11,774,937 |
| 2021-07-08 | $12.54 | $13.17 | $12.52 | $12.95 | $12.72 | 15,038,911 |
| 2021-07-07 | $13.21 | $13.41 | $12.69 | $12.93 | $12.70 | 14,948,013 |
| 2021-07-06 | $13.87 | $13.94 | $13.17 | $13.21 | $12.98 | 18,153,770 |
| 2021-07-02 | $14.02 | $14.08 | $13.82 | $13.85 | $13.61 | 13,780,600 |
| 2021-07-01 | $14.19 | $14.33 | $13.80 | $14.17 | $13.92 | 26,934,145 |
| 2021-06-30 | $13.44 | $13.75 | $13.40 | $13.62 | $13.38 | 16,963,551 |
| 2021-06-29 | $13.50 | $13.66 | $13.30 | $13.33 | $13.10 | 13,127,899 |
| 2021-06-28 | $14.00 | $14.09 | $13.28 | $13.39 | $13.16 | 18,243,429 |
| 2021-06-25 | $13.89 | $14.10 | $13.77 | $14.07 | $13.82 | 17,629,476 |
| 2021-06-24 | $13.51 | $13.89 | $13.40 | $13.85 | $13.61 | 11,356,427 |
| 2021-06-23 | $13.69 | $14.00 | $13.56 | $13.56 | $13.32 | 14,427,533 |
| 2021-06-22 | $13.34 | $13.53 | $13.13 | $13.47 | $13.23 | 15,430,457 |
| 2021-06-21 | $12.77 | $13.46 | $12.77 | $13.44 | $13.21 | 19,783,922 |
| 2021-06-18 | $12.62 | $12.92 | $12.51 | $12.57 | $12.35 | 23,417,622 |
| 2021-06-17 | $13.62 | $13.78 | $12.65 | $12.89 | $12.67 | 27,904,795 |
| 2021-06-16 | $13.72 | $13.90 | $13.43 | $13.66 | $13.42 | 20,415,110 |
| 2021-06-15 | $13.51 | $13.87 | $13.46 | $13.84 | $13.60 | 17,144,603 |
| 2021-06-14 | $13.61 | $13.97 | $13.33 | $13.42 | $13.19 | 18,756,965 |
| 2021-06-11 | $13.58 | $13.71 | $13.42 | $13.46 | $13.23 | 15,320,734 |
| 2021-06-10 | $13.85 | $13.86 | $13.20 | $13.47 | $13.23 | 18,482,089 |
| 2021-06-09 | $13.62 | $13.76 | $13.32 | $13.36 | $13.13 | 14,647,656 |
| 2021-06-08 | $13.54 | $13.74 | $13.29 | $13.59 | $13.35 | 18,842,469 |
| 2021-06-07 | $13.89 | $14.09 | $13.63 | $13.68 | $13.44 | 11,791,056 |
| 2021-06-04 | $13.90 | $14.07 | $13.58 | $13.80 | $13.56 | 15,845,801 |
| 2021-06-03 | $13.84 | $14.16 | $13.68 | $13.80 | $13.56 | 19,475,448 |
| 2021-06-02 | $14.01 | $14.03 | $13.50 | $13.89 | $13.65 | 26,971,347 |
| 2021-06-01 | $12.70 | $13.84 | $12.62 | $13.76 | $13.52 | 50,922,595 |
| 2021-05-28 | $12.17 | $12.23 | $11.99 | $12.11 | $11.90 | 12,923,544 |
| 2021-05-27 | $11.99 | $12.24 | $11.97 | $12.09 | $11.88 | 17,811,631 |
| 2021-05-26 | $11.69 | $11.96 | $11.57 | $11.90 | $11.69 | 11,912,066 |
| 2021-05-25 | $11.90 | $11.99 | $11.64 | $11.66 | $11.46 | 16,272,641 |
| 2021-05-24 | $11.78 | $12.03 | $11.49 | $11.97 | $11.76 | 16,280,537 |
| 2021-05-21 | $11.74 | $11.85 | $11.58 | $11.60 | $11.40 | 16,900,656 |
| 2021-05-20 | $11.56 | $11.60 | $11.29 | $11.53 | $11.33 | 15,220,557 |
| 2021-05-19 | $11.62 | $11.83 | $11.33 | $11.61 | $11.41 | 18,254,860 |
| 2021-05-18 | $12.18 | $12.44 | $11.82 | $11.93 | $11.72 | 21,657,576 |
| 2021-05-17 | $11.73 | $12.27 | $11.66 | $12.25 | $12.00 | 17,183,002 |
| 2021-05-14 | $11.26 | $11.91 | $11.26 | $11.80 | $11.56 | 19,198,811 |
| 2021-05-13 | $11.43 | $11.71 | $10.87 | $11.07 | $10.84 | 25,397,245 |
| 2021-05-12 | $11.64 | $12.08 | $11.45 | $11.54 | $11.30 | 20,237,744 |
| 2021-05-11 | $11.32 | $11.69 | $11.10 | $11.49 | $11.25 | 14,195,810 |
| 2021-05-10 | $12.03 | $12.34 | $11.64 | $11.65 | $11.41 | 20,007,489 |
| 2021-05-07 | $11.39 | $11.91 | $11.26 | $11.89 | $11.64 | 20,125,755 |
| 2021-05-06 | $11.62 | $11.82 | $11.24 | $11.50 | $11.26 | 19,953,684 |
| 2021-05-05 | $11.53 | $11.80 | $11.49 | $11.70 | $11.46 | 13,012,855 |
| 2021-05-04 | $11.15 | $11.37 | $10.95 | $11.32 | $11.09 | 20,490,341 |
| 2021-05-03 | $11.17 | $11.29 | $10.87 | $11.13 | $10.90 | 42,995,291 |
| 2021-04-30 | $11.50 | $11.88 | $11.26 | $11.26 | $11.03 | 20,644,622 |
| 2021-04-29 | $12.04 | $12.06 | $11.53 | $11.73 | $11.49 | 16,395,483 |
| 2021-04-28 | $11.13 | $11.85 | $11.13 | $11.75 | $11.51 | 22,038,964 |
| 2021-04-27 | $10.86 | $11.07 | $10.76 | $11.04 | $10.81 | 17,277,347 |
| 2021-04-26 | $10.56 | $10.97 | $10.54 | $10.78 | $10.56 | 12,532,940 |
| 2021-04-23 | $10.42 | $10.75 | $10.33 | $10.67 | $10.45 | 14,908,141 |
| 2021-04-22 | $10.46 | $10.58 | $10.21 | $10.33 | $10.12 | 15,125,341 |
| 2021-04-21 | $9.77 | $10.52 | $9.70 | $10.44 | $10.22 | 21,661,024 |
| 2021-04-20 | $10.60 | $10.61 | $9.93 | $10.11 | $9.90 | 19,791,346 |
| 2021-04-19 | $10.56 | $10.77 | $10.42 | $10.63 | $10.41 | 16,877,797 |
| 2021-04-16 | $10.92 | $10.96 | $10.52 | $10.53 | $10.31 | 16,853,174 |
| 2021-04-15 | $11.09 | $11.12 | $10.78 | $10.84 | $10.62 | 20,896,589 |
| 2021-04-14 | $10.86 | $11.46 | $10.85 | $11.09 | $10.86 | 21,621,849 |
| 2021-04-13 | $10.84 | $10.97 | $10.73 | $10.76 | $10.54 | 13,630,745 |
| 2021-04-12 | $11.05 | $11.23 | $10.69 | $10.77 | $10.55 | 16,323,004 |
| 2021-04-09 | $10.89 | $11.22 | $10.85 | $10.91 | $10.68 | 17,129,116 |
| 2021-04-08 | $10.82 | $10.91 | $10.63 | $10.90 | $10.67 | 16,430,316 |
| 2021-04-07 | $11.13 | $11.18 | $10.78 | $10.94 | $10.71 | 18,930,797 |
| 2021-04-06 | $11.28 | $11.60 | $11.08 | $11.14 | $10.91 | 23,066,326 |
| 2021-04-05 | $11.65 | $11.67 | $11.00 | $11.19 | $10.96 | 27,964,521 |
| 2021-04-01 | $10.97 | $11.91 | $10.88 | $11.79 | $11.55 | 52,731,229 |
| 2021-03-31 | $11.00 | $11.00 | $10.63 | $10.68 | $10.46 | 18,089,399 |
| 2021-03-30 | $10.78 | $11.11 | $10.62 | $10.98 | $10.75 | 16,489,349 |
| 2021-03-29 | $11.00 | $11.17 | $10.66 | $10.90 | $10.67 | 20,813,914 |
| 2021-03-26 | $10.88 | $11.13 | $10.74 | $11.09 | $10.86 | 26,877,387 |
| 2021-03-25 | $10.11 | $10.61 | $9.83 | $10.53 | $10.31 | 22,668,761 |
| 2021-03-24 | $10.49 | $10.80 | $10.40 | $10.44 | $10.22 | 24,406,038 |
| 2021-03-23 | $10.28 | $10.57 | $10.08 | $10.17 | $9.96 | 36,120,466 |
| 2021-03-22 | $10.98 | $10.98 | $10.61 | $10.83 | $10.61 | 20,010,279 |
| 2021-03-19 | $10.74 | $11.18 | $10.56 | $11.02 | $10.79 | 42,602,314 |
| 2021-03-18 | $11.55 | $11.59 | $10.60 | $10.68 | $10.46 | 29,740,379 |
| 2021-03-17 | $11.41 | $11.72 | $11.24 | $11.66 | $11.42 | 21,229,514 |
| 2021-03-16 | $11.75 | $11.85 | $11.32 | $11.46 | $11.22 | 21,556,076 |
| 2021-03-15 | $12.25 | $12.29 | $11.88 | $12.05 | $11.80 | 19,515,936 |
| 2021-03-12 | $12.44 | $12.54 | $12.14 | $12.20 | $11.95 | 18,642,687 |
| 2021-03-11 | $12.36 | $12.79 | $12.18 | $12.51 | $12.25 | 18,754,907 |
| 2021-03-10 | $12.06 | $12.33 | $11.89 | $12.22 | $11.97 | 25,249,058 |
| 2021-03-09 | $12.39 | $12.50 | $11.92 | $12.00 | $11.75 | 28,078,222 |
| 2021-03-08 | $13.10 | $13.17 | $12.14 | $12.38 | $12.12 | 33,004,955 |
| 2021-03-05 | $13.00 | $13.29 | $12.31 | $12.98 | $12.71 | 48,827,930 |
| 2021-03-04 | $11.67 | $12.63 | $11.48 | $12.36 | $12.10 | 50,408,136 |
| 2021-03-03 | $11.43 | $12.04 | $11.33 | $11.63 | $11.39 | 23,222,302 |
| 2021-03-02 | $11.13 | $11.73 | $11.09 | $11.23 | $11.00 | 20,344,251 |
| 2021-03-01 | $11.51 | $11.63 | $11.12 | $11.20 | $10.97 | 19,955,775 |
| 2021-02-26 | $11.12 | $11.32 | $10.46 | $11.10 | $10.87 | 40,388,959 |
| 2021-02-25 | $12.00 | $12.09 | $11.15 | $11.30 | $11.07 | 37,281,114 |
| 2021-02-24 | $11.24 | $12.30 | $10.87 | $11.84 | $11.59 | 55,156,435 |
| 2021-02-23 | $10.30 | $11.30 | $9.65 | $11.16 | $10.93 | 46,592,727 |
| 2021-02-22 | $9.51 | $10.65 | $9.44 | $10.20 | $9.99 | 44,317,702 |
| 2021-02-19 | $9.21 | $9.48 | $9.14 | $9.45 | $9.25 | 21,488,713 |
| 2021-02-18 | $9.50 | $9.57 | $9.11 | $9.12 | $8.93 | 19,519,490 |
| 2021-02-17 | $9.55 | $9.71 | $9.28 | $9.58 | $9.38 | 20,783,849 |
| 2021-02-16 | $9.30 | $9.80 | $9.22 | $9.55 | $9.35 | 27,051,139 |
| 2021-02-12 | $8.64 | $9.02 | $8.57 | $8.97 | $8.76 | 20,847,371 |
| 2021-02-11 | $9.03 | $9.03 | $8.51 | $8.75 | $8.54 | 24,546,761 |
| 2021-02-10 | $8.99 | $9.28 | $8.92 | $9.09 | $8.87 | 21,708,967 |
| 2021-02-09 | $8.88 | $9.04 | $8.51 | $8.89 | $8.68 | 31,186,881 |
| 2021-02-08 | $8.06 | $9.06 | $8.06 | $8.98 | $8.77 | 38,537,190 |
| 2021-02-05 | $7.93 | $8.10 | $7.88 | $7.94 | $7.75 | 18,389,570 |
| 2021-02-04 | $7.92 | $7.92 | $7.61 | $7.81 | $7.62 | 16,219,952 |
| 2021-02-03 | $7.51 | $7.82 | $7.48 | $7.80 | $7.61 | 24,983,166 |
| 2021-02-02 | $7.65 | $7.72 | $7.33 | $7.38 | $7.20 | 19,824,592 |
| 2021-02-01 | $7.36 | $7.45 | $7.20 | $7.34 | $7.17 | 17,466,551 |
| 2021-01-29 | $7.53 | $7.72 | $7.21 | $7.24 | $7.07 | 23,929,844 |
| 2021-01-28 | $7.68 | $7.88 | $7.35 | $7.56 | $7.38 | 29,162,179 |
| 2021-01-27 | $7.25 | $7.93 | $7.22 | $7.54 | $7.36 | 29,600,564 |
| 2021-01-26 | $7.96 | $8.08 | $7.44 | $7.47 | $7.29 | 32,866,321 |
| 2021-01-25 | $8.00 | $8.02 | $7.62 | $7.82 | $7.63 | 31,204,353 |
| 2021-01-22 | $8.06 | $8.22 | $7.90 | $8.15 | $7.96 | 26,298,307 |
| 2021-01-21 | $8.49 | $8.56 | $8.08 | $8.25 | $8.05 | 31,878,470 |
| 2021-01-20 | $8.70 | $8.79 | $8.36 | $8.62 | $8.41 | 27,405,691 |
| 2021-01-19 | $8.48 | $8.65 | $8.35 | $8.57 | $8.37 | 26,310,188 |
| 2021-01-15 | $8.55 | $8.57 | $8.10 | $8.25 | $8.05 | 30,573,860 |
| 2021-01-14 | $8.19 | $8.83 | $8.18 | $8.67 | $8.46 | 34,978,608 |
| 2021-01-13 | $8.41 | $8.41 | $7.91 | $8.04 | $7.85 | 33,794,914 |
| 2021-01-12 | $7.87 | $8.40 | $7.78 | $8.39 | $8.19 | 40,372,804 |
| 2021-01-11 | $7.27 | $7.67 | $7.17 | $7.64 | $7.46 | 26,175,988 |
| 2021-01-08 | $7.85 | $7.85 | $7.45 | $7.55 | $7.37 | 26,139,619 |
| 2021-01-07 | $7.60 | $7.86 | $7.55 | $7.69 | $7.51 | 31,072,421 |
| 2021-01-06 | $7.57 | $7.67 | $7.33 | $7.50 | $7.32 | 44,669,793 |
| 2021-01-05 | $6.91 | $7.82 | $6.91 | $7.45 | $7.27 | 53,060,783 |
| 2021-01-04 | $6.78 | $6.89 | $6.60 | $6.83 | $6.67 | 31,494,314 |
| 2020-12-31 | $6.74 | $6.78 | $6.63 | $6.67 | $6.51 | 17,295,282 |
| 2020-12-30 | $6.58 | $6.84 | $6.55 | $6.80 | $6.64 | 19,212,903 |
| 2020-12-29 | $6.71 | $6.74 | $6.50 | $6.57 | $6.41 | 16,760,037 |
| 2020-12-28 | $6.73 | $6.84 | $6.59 | $6.63 | $6.47 | 15,146,070 |
| 2020-12-24 | $6.78 | $6.79 | $6.45 | $6.63 | $6.47 | 15,690,749 |
| 2020-12-23 | $6.41 | $6.96 | $6.40 | $6.81 | $6.65 | 30,780,610 |
| 2020-12-22 | $6.53 | $6.59 | $6.31 | $6.31 | $6.16 | 19,501,918 |
| 2020-12-21 | $6.35 | $6.67 | $6.27 | $6.55 | $6.39 | 24,156,370 |
| 2020-12-18 | $6.93 | $6.98 | $6.66 | $6.73 | $6.57 | 29,291,192 |
| 2020-12-17 | $7.03 | $7.06 | $6.86 | $6.91 | $6.75 | 19,920,749 |
| 2020-12-16 | $7.01 | $7.18 | $6.88 | $6.97 | $6.80 | 25,561,613 |
| 2020-12-15 | $6.74 | $6.95 | $6.67 | $6.91 | $6.75 | 23,523,291 |
| 2020-12-14 | $7.20 | $7.25 | $6.68 | $6.72 | $6.56 | 27,548,642 |
| 2020-12-11 | $7.31 | $7.31 | $7.00 | $7.06 | $6.89 | 25,131,169 |
| 2020-12-10 | $7.17 | $7.46 | $7.11 | $7.30 | $7.13 | 40,089,280 |
| 2020-12-09 | $7.26 | $7.40 | $6.98 | $7.15 | $6.98 | 50,265,655 |
| 2020-12-08 | $6.62 | $7.15 | $6.59 | $7.07 | $6.90 | 36,805,074 |
| 2020-12-07 | $6.81 | $6.89 | $6.61 | $6.69 | $6.53 | 33,211,996 |
| 2020-12-04 | $6.37 | $6.85 | $6.35 | $6.85 | $6.69 | 41,865,943 |
| 2020-12-03 | $6.14 | $6.31 | $6.01 | $6.19 | $6.04 | 35,813,078 |
| 2020-12-02 | $5.79 | $6.28 | $5.76 | $6.06 | $5.92 | 29,016,058 |
| 2020-12-01 | $6.15 | $6.19 | $5.80 | $5.86 | $5.72 | 30,664,084 |
| 2020-11-30 | $6.28 | $6.32 | $5.90 | $5.92 | $5.78 | 33,838,824 |
| 2020-11-27 | $6.46 | $6.53 | $6.31 | $6.35 | $6.20 | 14,842,049 |
| 2020-11-25 | $6.40 | $6.60 | $6.24 | $6.43 | $6.28 | 27,827,313 |
| 2020-11-24 | $6.50 | $6.63 | $6.34 | $6.45 | $6.30 | 41,722,747 |
| 2020-11-23 | $5.72 | $6.19 | $5.71 | $6.17 | $6.02 | 42,087,002 |
| 2020-11-20 | $5.67 | $5.73 | $5.51 | $5.60 | $5.47 | 30,192,804 |
| 2020-11-19 | $5.46 | $5.71 | $5.37 | $5.69 | $5.55 | 20,316,532 |
| 2020-11-18 | $5.54 | $5.86 | $5.48 | $5.49 | $5.36 | 41,398,464 |
| 2020-11-17 | $5.32 | $5.54 | $5.21 | $5.50 | $5.37 | 31,148,596 |
| 2020-11-16 | $5.32 | $5.48 | $5.22 | $5.48 | $5.32 | 36,501,624 |
| 2020-11-13 | $4.87 | $5.08 | $4.86 | $5.06 | $4.91 | 22,610,827 |
| 2020-11-12 | $4.96 | $5.14 | $4.77 | $4.82 | $4.68 | 25,598,488 |
| 2020-11-11 | $5.15 | $5.22 | $5.01 | $5.07 | $4.92 | 29,621,487 |
| 2020-11-10 | $5.20 | $5.22 | $4.89 | $5.07 | $4.92 | 38,749,014 |
| 2020-11-09 | $4.67 | $5.19 | $4.67 | $5.09 | $4.94 | 63,052,025 |
| 2020-11-06 | $4.26 | $4.42 | $4.10 | $4.13 | $4.01 | 33,393,281 |
| 2020-11-05 | $4.29 | $4.51 | $4.21 | $4.29 | $4.17 | 51,484,419 |
| 2020-11-04 | $4.12 | $4.34 | $4.00 | $4.27 | $4.15 | 48,596,152 |
| 2020-11-03 | $4.25 | $4.30 | $4.10 | $4.14 | $4.02 | 27,651,058 |
| 2020-11-02 | $3.98 | $4.22 | $3.86 | $4.15 | $4.03 | 28,883,791 |
| 2020-10-30 | $3.94 | $4.01 | $3.83 | $3.96 | $3.84 | 28,399,618 |
| 2020-10-29 | $3.81 | $3.99 | $3.73 | $3.99 | $3.87 | 33,146,254 |
| 2020-10-28 | $3.98 | $4.00 | $3.82 | $3.85 | $3.74 | 35,781,593 |
| 2020-10-27 | $4.11 | $4.19 | $4.04 | $4.13 | $4.01 | 29,113,804 |
| 2020-10-26 | $4.29 | $4.30 | $4.10 | $4.13 | $4.01 | 27,976,581 |
| 2020-10-23 | $4.40 | $4.56 | $4.37 | $4.44 | $4.31 | 30,662,123 |
| 2020-10-22 | $4.11 | $4.40 | $4.09 | $4.37 | $4.24 | 29,831,560 |
| 2020-10-21 | $4.11 | $4.23 | $4.06 | $4.10 | $3.98 | 27,318,510 |
| 2020-10-20 | $4.01 | $4.19 | $4.00 | $4.15 | $4.03 | 27,770,559 |
| 2020-10-19 | $4.10 | $4.14 | $3.98 | $3.98 | $3.86 | 28,806,284 |
| 2020-10-16 | $4.23 | $4.23 | $4.07 | $4.07 | $3.95 | 25,005,833 |
| 2020-10-15 | $4.15 | $4.27 | $4.06 | $4.27 | $4.15 | 21,728,163 |
| 2020-10-14 | $4.26 | $4.47 | $4.20 | $4.20 | $4.08 | 23,466,306 |
| 2020-10-13 | $4.21 | $4.33 | $4.19 | $4.23 | $4.11 | 21,208,534 |
| 2020-10-12 | $4.24 | $4.32 | $4.18 | $4.29 | $4.17 | 24,537,299 |
| 2020-10-09 | $4.41 | $4.48 | $4.20 | $4.26 | $4.14 | 23,129,938 |
| 2020-10-08 | $4.11 | $4.38 | $4.06 | $4.38 | $4.25 | 25,876,336 |
| 2020-10-07 | $4.10 | $4.15 | $4.03 | $4.13 | $4.01 | 21,641,171 |
| 2020-10-06 | $4.29 | $4.38 | $4.03 | $4.04 | $3.92 | 29,787,736 |
| 2020-10-05 | $4.21 | $4.24 | $4.09 | $4.23 | $4.11 | 26,467,172 |
| 2020-10-02 | $3.82 | $4.13 | $3.79 | $4.12 | $4.00 | 33,777,365 |
| 2020-10-01 | $4.05 | $4.08 | $3.93 | $3.95 | $3.84 | 25,383,247 |
| 2020-09-30 | $4.15 | $4.21 | $4.06 | $4.09 | $3.97 | 24,668,526 |
| 2020-09-29 | $4.26 | $4.27 | $4.04 | $4.16 | $4.04 | 23,584,779 |
| 2020-09-28 | $4.21 | $4.37 | $4.13 | $4.29 | $4.17 | 25,052,276 |
| 2020-09-25 | $4.23 | $4.28 | $4.08 | $4.14 | $4.02 | 24,451,436 |
| 2020-09-24 | $4.19 | $4.40 | $4.02 | $4.31 | $4.18 | 28,672,830 |
| 2020-09-23 | $4.50 | $4.53 | $4.21 | $4.21 | $4.09 | 20,822,221 |
| 2020-09-22 | $4.59 | $4.69 | $4.44 | $4.47 | $4.34 | 17,571,431 |
| 2020-09-21 | $4.64 | $4.65 | $4.49 | $4.56 | $4.43 | 23,009,037 |
| 2020-09-18 | $4.66 | $4.87 | $4.65 | $4.82 | $4.68 | 49,201,583 |
| 2020-09-17 | $4.48 | $4.70 | $4.47 | $4.68 | $4.54 | 22,619,995 |
| 2020-09-16 | $4.42 | $4.67 | $4.35 | $4.56 | $4.43 | 35,222,200 |
| 2020-09-15 | $4.40 | $4.50 | $4.32 | $4.34 | $4.21 | 22,956,325 |
| 2020-09-14 | $4.47 | $4.49 | $4.36 | $4.40 | $4.27 | 22,333,008 |
| 2020-09-11 | $4.39 | $4.48 | $4.34 | $4.47 | $4.34 | 30,568,174 |
| 2020-09-10 | $4.51 | $4.56 | $4.36 | $4.36 | $4.23 | 35,742,163 |
| 2020-09-09 | $4.56 | $4.56 | $4.41 | $4.54 | $4.41 | 27,643,914 |
| 2020-09-08 | $4.77 | $4.79 | $4.50 | $4.50 | $4.37 | 35,070,664 |
| 2020-09-04 | $5.03 | $5.11 | $4.85 | $4.93 | $4.79 | 30,189,233 |
| 2020-09-03 | $5.10 | $5.23 | $4.95 | $4.99 | $4.84 | 27,732,797 |
| 2020-09-02 | $5.27 | $5.32 | $5.10 | $5.12 | $4.97 | 24,820,900 |
| 2020-09-01 | $5.26 | $5.34 | $5.16 | $5.32 | $5.17 | 17,461,065 |
| 2020-08-31 | $5.39 | $5.40 | $5.24 | $5.28 | $5.13 | 24,298,754 |
| 2020-08-28 | $5.36 | $5.44 | $5.28 | $5.39 | $5.23 | 18,881,423 |
| 2020-08-27 | $5.37 | $5.38 | $5.22 | $5.36 | $5.20 | 19,257,373 |
| 2020-08-26 | $5.46 | $5.50 | $5.28 | $5.30 | $5.15 | 15,400,135 |
| 2020-08-25 | $5.53 | $5.59 | $5.37 | $5.49 | $5.33 | 17,781,848 |
| 2020-08-24 | $5.35 | $5.55 | $5.27 | $5.45 | $5.29 | 21,120,747 |
| 2020-08-21 | $5.46 | $5.47 | $5.25 | $5.27 | $5.12 | 27,861,279 |
| 2020-08-20 | $5.63 | $5.68 | $5.46 | $5.51 | $5.35 | 23,007,640 |
| 2020-08-19 | $5.90 | $5.92 | $5.70 | $5.73 | $5.56 | 24,296,108 |
| 2020-08-18 | $5.84 | $6.03 | $5.79 | $5.95 | $5.78 | 26,614,689 |
| 2020-08-17 | $6.02 | $6.05 | $5.81 | $5.92 | $5.75 | 21,947,783 |
| 2020-08-14 | $5.80 | $6.05 | $5.78 | $6.05 | $5.87 | 16,328,599 |
| 2020-08-13 | $5.93 | $6.02 | $5.81 | $5.89 | $5.72 | 16,856,163 |
| 2020-08-12 | $6.14 | $6.15 | $5.85 | $5.98 | $5.81 | 20,526,994 |
| 2020-08-11 | $6.21 | $6.36 | $5.91 | $5.94 | $5.77 | 28,332,668 |
| 2020-08-10 | $5.77 | $6.07 | $5.72 | $6.04 | $5.86 | 25,702,967 |
| 2020-08-07 | $5.62 | $5.75 | $5.46 | $5.74 | $5.57 | 28,780,715 |
| 2020-08-06 | $5.85 | $5.89 | $5.62 | $5.68 | $5.51 | 31,515,125 |
| 2020-08-05 | $5.94 | $6.08 | $5.85 | $5.98 | $5.81 | 33,060,129 |
| 2020-08-04 | $5.48 | $5.85 | $5.48 | $5.78 | $5.61 | 24,005,277 |
| 2020-08-03 | $5.49 | $5.59 | $5.34 | $5.52 | $5.36 | 22,435,659 |
| 2020-07-31 | $5.48 | $5.54 | $5.36 | $5.49 | $5.33 | 21,249,455 |
| 2020-07-30 | $5.57 | $5.61 | $5.40 | $5.51 | $5.35 | 20,415,714 |
| 2020-07-29 | $5.58 | $5.74 | $5.51 | $5.74 | $5.57 | 16,081,217 |
| 2020-07-28 | $5.54 | $5.69 | $5.52 | $5.53 | $5.37 | 14,634,031 |
| 2020-07-27 | $5.73 | $5.73 | $5.48 | $5.63 | $5.47 | 21,472,920 |
| 2020-07-24 | $5.76 | $5.92 | $5.70 | $5.72 | $5.55 | 18,246,830 |
| 2020-07-23 | $5.80 | $5.88 | $5.69 | $5.76 | $5.59 | 20,648,208 |
| 2020-07-22 | $5.79 | $5.83 | $5.60 | $5.79 | $5.62 | 23,132,023 |
| 2020-07-21 | $5.61 | $5.96 | $5.61 | $5.86 | $5.69 | 37,220,939 |
| 2020-07-20 | $5.50 | $5.62 | $5.41 | $5.49 | $5.33 | 20,874,270 |
| 2020-07-17 | $5.74 | $5.84 | $5.47 | $5.51 | $5.35 | 24,757,037 |
| 2020-07-16 | $5.57 | $5.86 | $5.48 | $5.72 | $5.55 | 20,608,670 |
| 2020-07-15 | $5.58 | $5.71 | $5.41 | $5.69 | $5.52 | 30,805,410 |
| 2020-07-14 | $5.09 | $5.40 | $4.97 | $5.37 | $5.21 | 32,009,711 |
| 2020-07-13 | $5.38 | $5.41 | $5.13 | $5.13 | $4.98 | 32,336,305 |
| 2020-07-10 | $5.21 | $5.41 | $5.12 | $5.35 | $5.19 | 32,422,061 |
| 2020-07-09 | $5.66 | $5.72 | $5.27 | $5.27 | $5.12 | 24,172,989 |
| 2020-07-08 | $5.60 | $5.72 | $5.47 | $5.67 | $5.51 | 24,022,794 |
| 2020-07-07 | $5.78 | $5.79 | $5.56 | $5.57 | $5.41 | 25,374,986 |
| 2020-07-06 | $6.22 | $6.22 | $5.71 | $5.86 | $5.69 | 36,161,334 |
| 2020-07-02 | $6.13 | $6.27 | $6.00 | $6.12 | $5.94 | 28,861,531 |
| 2020-07-01 | $6.17 | $6.23 | $5.89 | $5.95 | $5.78 | 24,087,224 |
| 2020-06-30 | $5.91 | $6.15 | $5.80 | $6.12 | $5.94 | 23,403,531 |
| 2020-06-29 | $5.79 | $5.99 | $5.66 | $5.96 | $5.79 | 24,802,815 |
| 2020-06-26 | $5.87 | $5.89 | $5.62 | $5.74 | $5.57 | 28,767,821 |
| 2020-06-25 | $5.65 | $5.99 | $5.55 | $5.98 | $5.81 | 25,356,523 |
| 2020-06-24 | $6.16 | $6.20 | $5.73 | $5.79 | $5.62 | 32,288,635 |
| 2020-06-23 | $6.40 | $6.44 | $6.26 | $6.33 | $6.15 | 24,012,702 |
| 2020-06-22 | $6.26 | $6.30 | $6.07 | $6.27 | $6.09 | 24,949,005 |
| 2020-06-19 | $6.70 | $6.70 | $6.27 | $6.36 | $6.17 | 44,381,669 |
| 2020-06-18 | $6.31 | $6.57 | $6.23 | $6.49 | $6.30 | 19,826,956 |
| 2020-06-17 | $6.71 | $6.71 | $6.36 | $6.37 | $6.18 | 32,721,377 |
| 2020-06-16 | $6.97 | $7.00 | $6.57 | $6.74 | $6.54 | 37,876,953 |
| 2020-06-15 | $6.22 | $6.70 | $6.12 | $6.60 | $6.41 | 30,092,869 |
| 2020-06-12 | $6.78 | $6.82 | $6.32 | $6.58 | $6.39 | 37,661,271 |
| 2020-06-11 | $6.31 | $6.79 | $6.19 | $6.26 | $6.08 | 42,014,011 |
| 2020-06-10 | $7.52 | $7.54 | $7.10 | $7.11 | $6.90 | 37,907,908 |
| 2020-06-09 | $7.95 | $8.02 | $7.50 | $7.66 | $7.44 | 48,096,891 |
| 2020-06-08 | $8.42 | $8.48 | $7.85 | $8.43 | $8.18 | 70,510,614 |
| 2020-06-05 | $6.86 | $7.45 | $6.79 | $7.32 | $7.11 | 65,321,081 |
| 2020-06-04 | $5.93 | $6.24 | $5.82 | $6.23 | $6.05 | 47,090,339 |
| 2020-06-03 | $5.97 | $6.01 | $5.84 | $5.95 | $5.78 | 33,434,815 |
| 2020-06-02 | $5.77 | $5.87 | $5.73 | $5.86 | $5.69 | 36,328,676 |
| 2020-06-01 | $5.34 | $5.69 | $5.25 | $5.69 | $5.52 | 44,191,575 |
| 2020-05-29 | $5.64 | $5.65 | $5.31 | $5.34 | $5.18 | 107,505,113 |
| 2020-05-28 | $6.11 | $6.11 | $5.70 | $5.70 | $5.53 | 46,626,048 |
| 2020-05-27 | $6.12 | $6.15 | $5.86 | $6.15 | $5.97 | 35,620,226 |
| 2020-05-26 | $6.07 | $6.12 | $5.93 | $6.03 | $5.85 | 28,871,343 |
| 2020-05-22 | $5.88 | $5.93 | $5.75 | $5.89 | $5.72 | 19,137,780 |
| 2020-05-21 | $6.00 | $6.11 | $5.86 | $5.94 | $5.77 | 30,083,598 |
| 2020-05-20 | $5.92 | $6.07 | $5.88 | $5.95 | $5.78 | 36,006,633 |
| 2020-05-19 | $6.03 | $6.05 | $5.79 | $5.82 | $5.65 | 34,771,750 |
| 2020-05-18 | $5.94 | $6.20 | $5.89 | $6.08 | $5.90 | 45,368,868 |
| 2020-05-15 | $5.62 | $5.78 | $5.57 | $5.61 | $5.45 | 35,912,111 |
| 2020-05-14 | $5.43 | $5.79 | $5.20 | $5.64 | $5.48 | 33,269,931 |
| 2020-05-13 | $5.90 | $5.93 | $5.36 | $5.56 | $5.40 | 67,542,508 |
| 2020-05-12 | $5.83 | $6.23 | $5.81 | $5.96 | $5.79 | 46,853,910 |
| 2020-05-11 | $5.70 | $5.84 | $5.61 | $5.75 | $5.58 | 29,064,741 |
| 2020-05-08 | $5.60 | $5.79 | $5.52 | $5.78 | $5.61 | 33,670,826 |
| 2020-05-07 | $5.62 | $5.81 | $5.35 | $5.51 | $5.35 | 41,225,560 |
| 2020-05-06 | $5.61 | $5.79 | $5.45 | $5.60 | $5.44 | 30,005,472 |
| 2020-05-05 | $6.20 | $6.25 | $5.50 | $5.53 | $5.37 | 51,913,129 |
| 2020-05-04 | $5.34 | $5.81 | $5.24 | $5.81 | $5.64 | 31,011,306 |
| 2020-05-01 | $5.89 | $6.03 | $5.46 | $5.50 | $5.34 | 37,478,500 |
| 2020-04-30 | $6.31 | $6.34 | $5.75 | $6.12 | $5.94 | 76,872,411 |
| 2020-04-29 | $5.19 | $5.88 | $5.18 | $5.85 | $5.68 | 48,997,677 |
| 2020-04-28 | $4.96 | $5.07 | $4.80 | $4.99 | $4.84 | 30,166,278 |
| 2020-04-27 | $4.80 | $4.96 | $4.57 | $4.85 | $4.71 | 32,857,647 |
| 2020-04-24 | $5.00 | $5.15 | $4.75 | $4.93 | $4.79 | 52,809,338 |
| 2020-04-23 | $4.76 | $5.00 | $4.66 | $4.84 | $4.70 | 47,724,390 |
| 2020-04-22 | $4.40 | $4.61 | $4.40 | $4.53 | $4.40 | 38,118,011 |
| 2020-04-21 | $4.11 | $4.32 | $3.96 | $4.24 | $4.12 | 41,652,443 |
| 2020-04-20 | $4.00 | $4.37 | $3.98 | $4.21 | $4.09 | 49,903,295 |
| 2020-04-17 | $3.95 | $4.35 | $3.92 | $4.35 | $4.22 | 47,956,089 |
| 2020-04-16 | $4.22 | $4.22 | $3.88 | $3.89 | $3.78 | 39,711,157 |
| 2020-04-15 | $3.95 | $4.24 | $3.92 | $4.23 | $4.11 | 42,074,096 |
| 2020-04-14 | $4.35 | $4.36 | $4.10 | $4.25 | $4.13 | 45,582,230 |
| 2020-04-13 | $4.43 | $4.45 | $4.15 | $4.39 | $4.26 | 56,668,638 |
| 2020-04-09 | $4.35 | $4.55 | $3.82 | $4.12 | $4.00 | 100,290,122 |
| 2020-04-08 | $3.91 | $3.96 | $3.66 | $3.95 | $3.84 | 60,032,811 |
| 2020-04-07 | $3.89 | $4.15 | $3.60 | $3.68 | $3.57 | 76,383,171 |
| 2020-04-06 | $3.69 | $3.74 | $3.51 | $3.62 | $3.51 | 63,749,544 |
| 2020-04-03 | $3.73 | $3.80 | $3.33 | $3.65 | $3.54 | 69,613,960 |
| 2020-04-02 | $3.26 | $3.74 | $3.15 | $3.47 | $3.37 | 86,377,350 |
| 2020-04-01 | $3.22 | $3.29 | $3.02 | $3.12 | $3.03 | 52,683,529 |
| 2020-03-31 | $3.46 | $3.52 | $3.25 | $3.29 | $3.19 | 45,578,884 |
| 2020-03-30 | $3.49 | $3.50 | $3.15 | $3.24 | $3.15 | 51,653,480 |
| 2020-03-27 | $3.72 | $3.77 | $3.49 | $3.52 | $3.42 | 44,065,825 |
| 2020-03-26 | $3.73 | $4.06 | $3.60 | $3.88 | $3.77 | 49,943,487 |
| 2020-03-25 | $3.80 | $3.87 | $3.41 | $3.58 | $3.48 | 45,439,543 |
| 2020-03-24 | $3.69 | $3.71 | $3.46 | $3.61 | $3.50 | 45,409,907 |
| 2020-03-23 | $3.56 | $3.60 | $3.31 | $3.35 | $3.25 | 31,979,126 |
| 2020-03-20 | $4.00 | $4.04 | $3.42 | $3.56 | $3.46 | 47,626,940 |
| 2020-03-19 | $3.50 | $3.93 | $3.41 | $3.83 | $3.72 | 38,878,580 |
| 2020-03-18 | $3.50 | $3.66 | $3.20 | $3.45 | $3.35 | 37,516,246 |
| 2020-03-17 | $4.15 | $4.17 | $3.55 | $3.62 | $3.51 | 42,687,687 |
| 2020-03-16 | $3.81 | $4.51 | $3.80 | $4.00 | $3.88 | 40,040,452 |
| 2020-03-13 | $4.36 | $4.53 | $3.71 | $4.53 | $4.40 | 46,436,690 |
| 2020-03-12 | $3.78 | $4.20 | $3.65 | $3.98 | $3.86 | 51,840,900 |
| 2020-03-11 | $4.22 | $4.49 | $4.00 | $4.09 | $3.97 | 69,876,343 |
| 2020-03-10 | $4.85 | $4.87 | $3.52 | $4.40 | $4.27 | 103,388,874 |
| 2020-03-09 | $4.21 | $5.00 | $3.32 | $3.63 | $3.52 | 104,992,621 |
| 2020-03-06 | $7.45 | $7.58 | $6.78 | $6.83 | $6.63 | 31,799,111 |
| 2020-03-05 | $7.86 | $7.95 | $7.67 | $7.80 | $7.57 | 19,881,173 |
| 2020-03-04 | $8.23 | $8.31 | $7.94 | $8.11 | $7.87 | 19,272,565 |
| 2020-03-03 | $8.32 | $8.47 | $7.85 | $8.08 | $7.84 | 28,461,875 |
| 2020-03-02 | $8.45 | $8.45 | $7.93 | $8.34 | $8.10 | 23,722,739 |
| 2020-02-28 | $7.57 | $8.30 | $7.54 | $8.28 | $8.04 | 32,547,476 |
| 2020-02-27 | $8.01 | $8.44 | $7.81 | $7.93 | $7.70 | 35,223,398 |
| 2020-02-26 | $8.99 | $9.00 | $8.39 | $8.41 | $8.17 | 26,969,542 |
| 2020-02-25 | $9.50 | $9.51 | $8.81 | $8.92 | $8.66 | 27,734,200 |
| 2020-02-24 | $9.64 | $9.64 | $9.39 | $9.46 | $9.18 | 21,073,679 |
| 2020-02-21 | $10.15 | $10.22 | $9.97 | $10.11 | $9.82 | 18,984,985 |
| 2020-02-20 | $10.55 | $10.60 | $10.24 | $10.25 | $9.95 | 14,530,098 |
| 2020-02-19 | $10.35 | $10.52 | $10.15 | $10.47 | $10.17 | 17,657,201 |
| 2020-02-18 | $10.45 | $10.51 | $10.28 | $10.30 | $10.00 | 17,992,598 |
| 2020-02-14 | $11.13 | $11.19 | $10.59 | $10.64 | $10.28 | 19,180,866 |
| 2020-02-13 | $11.27 | $11.28 | $10.64 | $11.11 | $10.73 | 30,406,469 |
| 2020-02-12 | $11.85 | $11.97 | $11.46 | $11.61 | $11.22 | 23,873,378 |
| 2020-02-11 | $11.58 | $11.71 | $11.43 | $11.57 | $11.18 | 11,349,563 |
| 2020-02-10 | $11.56 | $11.61 | $11.29 | $11.38 | $11.00 | 12,402,774 |
| 2020-02-07 | $11.75 | $11.83 | $11.61 | $11.68 | $11.29 | 10,401,692 |
| 2020-02-06 | $12.22 | $12.25 | $11.91 | $11.92 | $11.52 | 11,757,587 |
| 2020-02-05 | $12.00 | $12.30 | $12.00 | $12.16 | $11.75 | 14,443,124 |
| 2020-02-04 | $11.76 | $11.97 | $11.70 | $11.77 | $11.37 | 15,015,960 |
| 2020-02-03 | $11.34 | $11.58 | $11.25 | $11.47 | $11.08 | 14,591,740 |
| 2020-01-31 | $11.65 | $11.73 | $11.36 | $11.37 | $10.99 | 21,632,451 |
| 2020-01-30 | $11.55 | $11.90 | $11.55 | $11.86 | $11.46 | 16,273,483 |
| 2020-01-29 | $11.87 | $11.99 | $11.74 | $11.75 | $11.35 | 14,525,710 |
| 2020-01-28 | $11.79 | $11.85 | $11.61 | $11.77 | $11.37 | 11,954,989 |
| 2020-01-27 | $11.63 | $11.79 | $11.57 | $11.69 | $11.29 | 16,135,154 |
| 2020-01-24 | $12.12 | $12.14 | $11.74 | $11.93 | $11.53 | 14,343,361 |
| 2020-01-23 | $12.25 | $12.38 | $11.96 | $12.22 | $11.81 | 10,974,650 |
| 2020-01-22 | $12.83 | $12.83 | $12.43 | $12.45 | $12.03 | 10,676,502 |
| 2020-01-21 | $13.14 | $13.18 | $12.84 | $12.85 | $12.42 | 12,325,991 |
| 2020-01-17 | $13.36 | $13.39 | $13.14 | $13.21 | $12.76 | 8,375,328 |
| 2020-01-16 | $13.34 | $13.47 | $13.27 | $13.34 | $12.89 | 9,898,697 |
| 2020-01-15 | $13.21 | $13.38 | $13.12 | $13.24 | $12.79 | 8,458,577 |
| 2020-01-14 | $13.21 | $13.33 | $13.08 | $13.28 | $12.83 | 11,708,506 |
| 2020-01-13 | $13.08 | $13.26 | $12.89 | $13.19 | $12.74 | 12,674,675 |
| 2020-01-10 | $13.39 | $13.39 | $13.12 | $13.18 | $12.73 | 11,210,278 |
| 2020-01-09 | $13.09 | $13.49 | $12.91 | $13.45 | $13.00 | 14,048,313 |
| 2020-01-08 | $13.80 | $13.82 | $13.02 | $13.28 | $12.83 | 15,588,617 |
| 2020-01-07 | $13.76 | $13.84 | $13.61 | $13.79 | $13.32 | 9,555,172 |
| 2020-01-06 | $13.84 | $14.01 | $13.74 | $13.96 | $13.49 | 12,015,890 |
| 2020-01-03 | $14.05 | $14.07 | $13.60 | $13.75 | $13.29 | 14,858,432 |
| 2020-01-02 | $13.69 | $13.75 | $13.55 | $13.68 | $13.22 | 10,437,734 |
| 2019-12-31 | $13.29 | $13.61 | $13.19 | $13.58 | $13.12 | 7,024,857 |
| 2019-12-30 | $13.52 | $13.61 | $13.39 | $13.42 | $12.97 | 6,503,845 |
| 2019-12-27 | $13.75 | $13.75 | $13.45 | $13.48 | $13.02 | 7,386,907 |
| 2019-12-26 | $13.78 | $13.89 | $13.66 | $13.69 | $13.23 | 7,329,094 |
| 2019-12-24 | $13.60 | $13.73 | $13.56 | $13.62 | $13.16 | 4,065,022 |
| 2019-12-23 | $13.19 | $13.60 | $13.18 | $13.56 | $13.10 | 10,029,093 |
| 2019-12-20 | $13.28 | $13.29 | $13.08 | $13.21 | $12.76 | 20,634,687 |
| 2019-12-19 | $13.37 | $13.47 | $13.15 | $13.18 | $12.73 | 11,183,059 |
| 2019-12-18 | $13.33 | $13.55 | $13.30 | $13.42 | $12.97 | 12,425,028 |
| 2019-12-17 | $13.08 | $13.43 | $13.05 | $13.37 | $12.92 | 11,856,434 |
| 2019-12-16 | $12.86 | $13.23 | $12.86 | $13.13 | $12.69 | 10,286,387 |
| 2019-12-13 | $13.14 | $13.23 | $12.71 | $12.72 | $12.29 | 9,678,586 |
| 2019-12-12 | $12.66 | $13.08 | $12.61 | $13.03 | $12.59 | 10,807,430 |
| 2019-12-11 | $12.55 | $12.70 | $12.55 | $12.61 | $12.18 | 7,588,939 |
| 2019-12-10 | $12.59 | $12.76 | $12.50 | $12.59 | $12.16 | 8,362,555 |
| 2019-12-09 | $12.34 | $12.69 | $12.29 | $12.59 | $12.16 | 9,062,781 |
| 2019-12-06 | $12.09 | $12.50 | $12.06 | $12.45 | $12.03 | 11,114,870 |
| 2019-12-05 | $12.25 | $12.33 | $11.96 | $12.04 | $11.63 | 10,411,742 |
| 2019-12-04 | $11.95 | $12.29 | $11.90 | $12.17 | $11.76 | 12,498,051 |
| 2019-12-03 | $11.74 | $11.87 | $11.58 | $11.76 | $11.36 | 10,620,869 |
| 2019-12-02 | $11.79 | $12.03 | $11.72 | $11.96 | $11.56 | 12,633,679 |
| 2019-11-29 | $11.68 | $11.76 | $11.51 | $11.65 | $11.26 | 7,395,405 |
| 2019-11-27 | $11.84 | $11.93 | $11.63 | $11.88 | $11.48 | 9,950,653 |
| 2019-11-26 | $12.12 | $12.12 | $11.80 | $11.83 | $11.43 | 18,954,145 |
| 2019-11-25 | $12.12 | $12.22 | $11.96 | $12.11 | $11.70 | 18,262,807 |
| 2019-11-22 | $11.93 | $12.22 | $11.88 | $12.20 | $11.79 | 15,752,068 |
| 2019-11-21 | $11.76 | $11.90 | $11.62 | $11.89 | $11.49 | 10,943,475 |
| 2019-11-20 | $11.48 | $11.95 | $11.39 | $11.69 | $11.29 | 13,862,476 |
| 2019-11-19 | $11.68 | $11.74 | $11.39 | $11.46 | $11.07 | 9,683,155 |
| 2019-11-18 | $11.95 | $11.98 | $11.62 | $11.78 | $11.33 | 9,683,094 |
| 2019-11-15 | $11.96 | $12.26 | $11.96 | $12.10 | $11.64 | 9,164,272 |
| 2019-11-14 | $11.92 | $12.15 | $11.83 | $11.89 | $11.44 | 9,465,225 |
| 2019-11-13 | $11.88 | $12.10 | $11.81 | $11.87 | $11.42 | 11,761,385 |
| 2019-11-12 | $12.20 | $12.37 | $11.91 | $12.01 | $11.55 | 12,288,731 |
| 2019-11-11 | $12.27 | $12.35 | $12.08 | $12.16 | $11.70 | 11,866,103 |
| 2019-11-08 | $12.33 | $12.55 | $11.99 | $12.53 | $12.05 | 15,567,260 |
| 2019-11-07 | $12.61 | $12.66 | $12.12 | $12.56 | $12.08 | 16,014,824 |
| 2019-11-06 | $12.56 | $12.70 | $12.12 | $12.18 | $11.72 | 18,585,681 |
| 2019-11-05 | $12.65 | $12.97 | $12.61 | $12.64 | $12.16 | 14,018,199 |
| 2019-11-04 | $12.32 | $12.59 | $12.29 | $12.52 | $12.04 | 13,324,056 |
| 2019-11-01 | $11.65 | $12.09 | $11.62 | $12.05 | $11.59 | 12,586,434 |
| 2019-10-31 | $11.52 | $11.61 | $11.23 | $11.53 | $11.09 | 11,472,001 |
| 2019-10-30 | $12.07 | $12.09 | $11.52 | $11.56 | $11.12 | 11,170,919 |
| 2019-10-29 | $11.79 | $12.17 | $11.59 | $12.01 | $11.55 | 8,982,747 |
| 2019-10-28 | $12.05 | $12.19 | $11.84 | $11.94 | $11.49 | 7,464,591 |
| 2019-10-25 | $11.91 | $12.03 | $11.72 | $11.98 | $11.52 | 10,132,235 |
| 2019-10-24 | $12.11 | $12.16 | $11.68 | $11.94 | $11.49 | 8,256,166 |
| 2019-10-23 | $11.71 | $12.20 | $11.54 | $12.01 | $11.55 | 9,614,541 |
| 2019-10-22 | $11.54 | $11.97 | $11.39 | $11.73 | $11.28 | 9,288,172 |
| 2019-10-21 | $11.27 | $11.55 | $11.23 | $11.53 | $11.09 | 7,367,315 |
| 2019-10-18 | $11.54 | $11.70 | $11.26 | $11.30 | $10.87 | 12,563,473 |
| 2019-10-17 | $11.67 | $11.69 | $11.36 | $11.55 | $11.11 | 9,805,243 |
| 2019-10-16 | $11.82 | $11.95 | $11.62 | $11.62 | $11.18 | 8,062,330 |
| 2019-10-15 | $11.68 | $12.01 | $11.61 | $11.84 | $11.39 | 11,029,102 |
| 2019-10-14 | $11.53 | $11.89 | $11.37 | $11.78 | $11.33 | 12,673,075 |
| 2019-10-11 | $11.54 | $11.85 | $11.53 | $11.74 | $11.29 | 10,327,237 |
| 2019-10-10 | $11.23 | $11.49 | $11.19 | $11.40 | $10.97 | 10,753,445 |
| 2019-10-09 | $11.27 | $11.37 | $11.06 | $11.19 | $10.76 | 10,527,996 |
| 2019-10-08 | $11.25 | $11.38 | $11.09 | $11.09 | $10.67 | 10,460,229 |
| 2019-10-07 | $11.56 | $11.65 | $11.33 | $11.41 | $10.98 | 13,260,486 |
| 2019-10-04 | $11.58 | $11.69 | $11.32 | $11.56 | $11.12 | 10,752,032 |
| 2019-10-03 | $11.16 | $11.71 | $11.07 | $11.66 | $11.22 | 12,347,337 |
| 2019-10-02 | $11.74 | $11.82 | $11.28 | $11.30 | $10.87 | 15,462,139 |
| 2019-10-01 | $12.37 | $12.50 | $11.79 | $11.79 | $11.34 | 12,559,599 |
| 2019-09-30 | $12.08 | $12.31 | $12.07 | $12.27 | $11.80 | 9,184,331 |
| 2019-09-27 | $11.76 | $12.31 | $11.75 | $12.20 | $11.74 | 14,130,590 |
| 2019-09-26 | $12.14 | $12.23 | $11.83 | $11.94 | $11.49 | 12,845,996 |
| 2019-09-25 | $11.96 | $12.37 | $11.94 | $12.32 | $11.85 | 13,338,707 |
| 2019-09-24 | $12.95 | $12.99 | $12.14 | $12.22 | $11.76 | 16,155,497 |
| 2019-09-23 | $13.00 | $13.18 | $12.93 | $13.10 | $12.60 | 9,833,613 |
| 2019-09-20 | $13.12 | $13.32 | $12.97 | $13.18 | $12.68 | 15,787,000 |
| 2019-09-19 | $13.17 | $13.30 | $12.95 | $13.04 | $12.54 | 12,415,888 |
| 2019-09-18 | $12.90 | $13.21 | $12.78 | $13.03 | $12.54 | 17,022,221 |
| 2019-09-17 | $14.10 | $14.10 | $13.01 | $13.07 | $12.57 | 20,200,569 |
| 2019-09-16 | $14.08 | $14.39 | $13.68 | $14.17 | $13.63 | 29,410,383 |
| 2019-09-13 | $12.76 | $12.93 | $12.51 | $12.70 | $12.22 | 7,715,677 |
| 2019-09-12 | $12.72 | $12.85 | $12.44 | $12.58 | $12.10 | 14,044,434 |
| 2019-09-11 | $12.96 | $13.32 | $12.80 | $13.01 | $12.52 | 11,707,548 |
| 2019-09-10 | $12.97 | $13.25 | $12.74 | $12.83 | $12.34 | 10,453,852 |
| 2019-09-09 | $12.64 | $12.94 | $12.56 | $12.90 | $12.41 | 12,631,665 |
| 2019-09-06 | $12.44 | $12.55 | $12.22 | $12.45 | $11.98 | 12,409,867 |
| 2019-09-05 | $12.24 | $12.69 | $12.22 | $12.54 | $12.06 | 11,374,808 |
| 2019-09-04 | $11.91 | $12.14 | $11.87 | $12.11 | $11.65 | 7,212,731 |
| 2019-09-03 | $11.50 | $11.79 | $11.39 | $11.77 | $11.32 | 10,039,612 |
| 2019-08-30 | $12.24 | $12.28 | $11.77 | $11.84 | $11.39 | 9,587,299 |
| 2019-08-29 | $12.06 | $12.36 | $12.05 | $12.20 | $11.74 | 10,028,733 |
| 2019-08-28 | $11.66 | $12.06 | $11.57 | $11.94 | $11.49 | 9,073,260 |
| 2019-08-27 | $11.73 | $11.76 | $11.39 | $11.53 | $11.09 | 8,011,910 |
| 2019-08-26 | $11.91 | $11.96 | $11.59 | $11.63 | $11.19 | 8,680,270 |
| 2019-08-23 | $12.04 | $12.25 | $11.71 | $11.75 | $11.30 | 14,135,819 |
| 2019-08-22 | $12.44 | $12.49 | $12.25 | $12.26 | $11.79 | 7,948,208 |
| 2019-08-21 | $12.81 | $12.88 | $12.39 | $12.42 | $11.95 | 11,897,622 |
| 2019-08-20 | $12.72 | $12.77 | $12.58 | $12.62 | $12.14 | 8,523,875 |
| 2019-08-19 | $12.68 | $12.95 | $12.65 | $12.88 | $12.34 | 9,857,274 |
| 2019-08-16 | $12.10 | $12.50 | $12.02 | $12.45 | $11.93 | 10,589,472 |
| 2019-08-15 | $12.23 | $12.32 | $11.93 | $12.02 | $11.52 | 12,160,389 |
| 2019-08-14 | $12.52 | $12.64 | $12.27 | $12.30 | $11.79 | 14,325,840 |
| 2019-08-13 | $12.68 | $13.27 | $12.52 | $12.95 | $12.41 | 12,005,147 |
| 2019-08-12 | $12.79 | $12.99 | $12.70 | $12.74 | $12.21 | 13,433,626 |
| 2019-08-09 | $12.95 | $13.14 | $12.79 | $12.87 | $12.33 | 11,947,796 |
| 2019-08-08 | $12.60 | $12.87 | $12.22 | $12.86 | $12.32 | 20,747,187 |
| 2019-08-07 | $11.82 | $12.14 | $11.56 | $12.05 | $11.55 | 20,579,082 |
| 2019-08-06 | $12.54 | $12.70 | $12.06 | $12.16 | $11.65 | 13,255,323 |
| 2019-08-05 | $12.99 | $12.99 | $12.46 | $12.50 | $11.98 | 16,870,749 |
| 2019-08-02 | $13.57 | $13.69 | $12.92 | $13.28 | $12.73 | 14,177,756 |
| 2019-08-01 | $13.82 | $13.92 | $13.32 | $13.53 | $12.96 | 16,134,909 |
| 2019-07-31 | $14.12 | $14.37 | $13.91 | $14.07 | $13.48 | 9,589,585 |
| 2019-07-30 | $13.41 | $14.24 | $13.35 | $14.13 | $13.54 | 11,972,697 |
| 2019-07-29 | $13.72 | $13.78 | $13.33 | $13.50 | $12.94 | 9,132,843 |
| 2019-07-26 | $13.73 | $13.81 | $13.55 | $13.75 | $13.18 | 7,039,968 |
| 2019-07-25 | $14.08 | $14.13 | $13.65 | $13.75 | $13.18 | 8,621,641 |
| 2019-07-24 | $13.71 | $14.11 | $13.68 | $13.97 | $13.39 | 8,340,262 |
| 2019-07-23 | $13.65 | $13.78 | $13.52 | $13.76 | $13.19 | 7,851,838 |
| 2019-07-22 | $13.63 | $13.81 | $13.55 | $13.67 | $13.10 | 10,073,343 |
| 2019-07-19 | $13.42 | $13.69 | $13.30 | $13.66 | $13.09 | 9,224,067 |
| 2019-07-18 | $13.17 | $13.45 | $13.15 | $13.38 | $12.82 | 9,858,836 |
| 2019-07-17 | $13.29 | $13.43 | $13.18 | $13.22 | $12.67 | 12,724,133 |
| 2019-07-16 | $13.43 | $13.64 | $13.19 | $13.32 | $12.76 | 11,432,042 |
| 2019-07-15 | $13.93 | $13.95 | $13.45 | $13.48 | $12.92 | 9,323,210 |
| 2019-07-12 | $13.66 | $13.97 | $13.61 | $13.92 | $13.34 | 7,002,984 |
| 2019-07-11 | $13.91 | $13.97 | $13.62 | $13.65 | $13.08 | 5,848,768 |
| 2019-07-10 | $13.70 | $13.98 | $13.65 | $13.90 | $13.32 | 7,363,724 |
| 2019-07-09 | $13.48 | $13.57 | $13.20 | $13.54 | $12.97 | 7,237,247 |
| 2019-07-08 | $13.67 | $13.88 | $13.51 | $13.52 | $12.96 | 7,711,572 |
| 2019-07-05 | $13.59 | $13.78 | $13.53 | $13.76 | $13.19 | 7,194,585 |
| 2019-07-03 | $13.56 | $13.67 | $13.43 | $13.66 | $13.09 | 6,382,781 |
| 2019-07-02 | $14.25 | $14.25 | $13.54 | $13.55 | $12.98 | 11,176,252 |
| 2019-07-01 | $14.58 | $14.70 | $14.12 | $14.25 | $13.65 | 9,195,870 |
| 2019-06-28 | $14.22 | $14.31 | $14.07 | $14.21 | $13.62 | 10,205,448 |
| 2019-06-27 | $14.39 | $14.48 | $14.14 | $14.20 | $13.61 | 7,430,860 |
| 2019-06-26 | $14.15 | $14.57 | $14.05 | $14.39 | $13.79 | 10,871,827 |
| 2019-06-25 | $13.87 | $14.05 | $13.79 | $13.90 | $13.32 | 9,211,829 |
| 2019-06-24 | $14.10 | $14.16 | $13.81 | $13.93 | $13.35 | 8,721,780 |
| 2019-06-21 | $14.22 | $14.36 | $14.04 | $14.05 | $13.46 | 13,234,057 |
| 2019-06-20 | $13.98 | $14.29 | $13.91 | $14.11 | $13.52 | 17,483,082 |
| 2019-06-19 | $13.68 | $13.85 | $13.49 | $13.63 | $13.06 | 9,804,574 |
| 2019-06-18 | $13.45 | $13.79 | $13.42 | $13.67 | $13.10 | 11,841,058 |
| 2019-06-17 | $12.90 | $13.38 | $12.80 | $13.33 | $12.77 | 10,631,760 |
| 2019-06-14 | $13.23 | $13.32 | $12.90 | $12.98 | $12.44 | 9,028,002 |
| 2019-06-13 | $13.13 | $13.29 | $13.04 | $13.28 | $12.73 | 12,087,876 |
| 2019-06-12 | $13.21 | $13.29 | $12.96 | $13.02 | $12.48 | 11,110,736 |
| 2019-06-11 | $13.61 | $13.74 | $13.40 | $13.41 | $12.85 | 8,501,089 |
| 2019-06-10 | $13.32 | $13.64 | $13.31 | $13.45 | $12.89 | 8,306,224 |
| 2019-06-07 | $13.25 | $13.51 | $13.17 | $13.31 | $12.75 | 11,536,265 |
| 2019-06-06 | $13.21 | $13.38 | $13.02 | $13.25 | $12.70 | 13,406,278 |
| 2019-06-05 | $13.48 | $13.52 | $12.96 | $13.19 | $12.64 | 17,933,914 |
| 2019-06-04 | $13.46 | $13.59 | $13.26 | $13.45 | $12.89 | 10,045,916 |
| 2019-06-03 | $13.28 | $13.56 | $13.22 | $13.33 | $12.77 | 12,762,868 |
| 2019-05-31 | $13.21 | $13.41 | $13.06 | $13.15 | $12.60 | 13,256,422 |
| 2019-05-30 | $14.06 | $14.16 | $13.57 | $13.62 | $13.05 | 12,146,343 |
| 2019-05-29 | $14.00 | $14.10 | $13.83 | $14.09 | $13.50 | 14,676,857 |
| 2019-05-28 | $14.50 | $14.55 | $14.29 | $14.33 | $13.73 | 8,829,963 |
| 2019-05-24 | $14.75 | $14.86 | $14.31 | $14.43 | $13.83 | 8,827,397 |
| 2019-05-23 | $15.10 | $15.15 | $14.50 | $14.56 | $13.95 | 14,136,619 |
| 2019-05-22 | $15.65 | $15.74 | $15.31 | $15.43 | $14.79 | 12,054,027 |
| 2019-05-21 | $15.61 | $16.02 | $15.60 | $15.84 | $15.18 | 11,141,881 |
| 2019-05-20 | $15.41 | $15.76 | $15.40 | $15.54 | $14.89 | 10,925,947 |
| 2019-05-17 | $15.55 | $15.67 | $15.46 | $15.47 | $14.82 | 9,007,001 |
| 2019-05-16 | $15.55 | $15.82 | $15.53 | $15.71 | $15.05 | 9,776,165 |
| 2019-05-15 | $15.27 | $15.54 | $15.19 | $15.43 | $14.79 | 7,123,527 |
| 2019-05-14 | $15.03 | $15.66 | $15.03 | $15.46 | $14.81 | 9,638,432 |
| 2019-05-13 | $15.13 | $15.27 | $14.86 | $15.03 | $14.36 | 10,308,064 |
| 2019-05-10 | $15.20 | $15.33 | $15.01 | $15.26 | $14.58 | 9,029,506 |
| 2019-05-09 | $15.40 | $15.48 | $15.16 | $15.27 | $14.58 | 10,373,024 |
| 2019-05-08 | $15.43 | $15.91 | $15.38 | $15.56 | $14.86 | 12,232,789 |
| 2019-05-07 | $15.50 | $15.56 | $15.25 | $15.51 | $14.81 | 14,874,814 |
| 2019-05-06 | $15.34 | $15.83 | $15.27 | $15.77 | $15.06 | 10,869,488 |
| 2019-05-03 | $15.70 | $15.91 | $15.50 | $15.68 | $14.98 | 15,721,801 |
| 2019-05-02 | $15.86 | $16.30 | $15.35 | $15.52 | $14.82 | 28,035,154 |
| 2019-05-01 | $17.07 | $17.15 | $16.52 | $16.53 | $15.79 | 13,709,315 |
| 2019-04-30 | $17.36 | $17.38 | $16.99 | $17.04 | $16.28 | 9,491,389 |
| 2019-04-29 | $17.35 | $17.39 | $17.11 | $17.15 | $16.38 | 8,335,693 |
| 2019-04-26 | $17.75 | $17.76 | $17.13 | $17.38 | $16.60 | 10,651,664 |
| 2019-04-25 | $18.16 | $18.35 | $17.92 | $17.93 | $17.13 | 10,285,733 |
| 2019-04-24 | $18.87 | $18.89 | $18.11 | $18.15 | $17.34 | 12,950,174 |
| 2019-04-23 | $18.81 | $18.93 | $18.54 | $18.68 | $17.84 | 12,840,774 |
| 2019-04-22 | $17.93 | $18.83 | $17.89 | $18.78 | $17.94 | 19,197,174 |
| 2019-04-18 | $17.74 | $17.80 | $17.50 | $17.62 | $16.83 | 9,068,989 |
| 2019-04-17 | $17.58 | $17.82 | $17.55 | $17.74 | $16.94 | 11,885,652 |
| 2019-04-16 | $17.57 | $17.59 | $17.25 | $17.47 | $16.69 | 11,139,270 |
| 2019-04-15 | $17.67 | $17.75 | $17.35 | $17.38 | $16.60 | 8,834,465 |
| 2019-04-12 | $17.81 | $17.94 | $17.61 | $17.76 | $16.96 | 11,850,756 |
| 2019-04-11 | $17.31 | $17.54 | $17.06 | $17.19 | $16.42 | 9,147,835 |
| 2019-04-10 | $17.40 | $17.49 | $17.20 | $17.45 | $16.67 | 8,858,174 |
| 2019-04-09 | $17.49 | $17.51 | $17.18 | $17.26 | $16.49 | 8,182,579 |
| 2019-04-08 | $17.77 | $17.88 | $17.49 | $17.60 | $16.81 | 9,828,418 |
| 2019-04-05 | $17.17 | $17.72 | $17.17 | $17.70 | $16.91 | 9,184,797 |
| 2019-04-04 | $16.97 | $17.19 | $16.79 | $17.14 | $16.37 | 6,670,661 |
| 2019-04-03 | $17.26 | $17.42 | $16.83 | $16.93 | $16.17 | 11,452,255 |
| 2019-04-02 | $17.39 | $17.68 | $17.10 | $17.13 | $16.36 | 11,499,566 |
| 2019-04-01 | $16.90 | $17.40 | $16.82 | $17.39 | $16.61 | 14,543,366 |
| 2019-03-29 | $17.07 | $17.13 | $16.67 | $16.71 | $15.96 | 9,442,604 |
| 2019-03-28 | $16.88 | $16.97 | $16.65 | $16.82 | $16.07 | 14,927,697 |
| 2019-03-27 | $17.13 | $17.24 | $16.92 | $17.06 | $16.29 | 7,851,445 |
| 2019-03-26 | $16.92 | $17.33 | $16.92 | $17.11 | $16.34 | 14,592,981 |
| 2019-03-25 | $16.59 | $16.81 | $16.42 | $16.71 | $15.96 | 11,803,835 |
| 2019-03-22 | $17.52 | $17.58 | $16.56 | $16.68 | $15.93 | 16,337,484 |
| 2019-03-21 | $17.57 | $17.77 | $17.30 | $17.69 | $16.90 | 12,806,802 |
| 2019-03-20 | $17.08 | $17.79 | $17.02 | $17.60 | $16.81 | 13,052,110 |
| 2019-03-19 | $17.53 | $17.54 | $17.04 | $17.12 | $16.35 | 9,457,735 |
| 2019-03-18 | $17.38 | $17.52 | $17.26 | $17.39 | $16.61 | 10,376,151 |
| 2019-03-15 | $17.13 | $17.43 | $17.09 | $17.27 | $16.50 | 12,215,336 |
| 2019-03-14 | $17.32 | $17.42 | $17.25 | $17.26 | $16.49 | 9,602,659 |
| 2019-03-13 | $17.17 | $17.36 | $17.04 | $17.32 | $16.54 | 9,722,456 |
| 2019-03-12 | $16.65 | $16.93 | $16.63 | $16.90 | $16.14 | 8,681,382 |
| 2019-03-11 | $16.44 | $16.63 | $16.20 | $16.57 | $15.83 | 10,014,488 |
| 2019-03-08 | $16.44 | $16.44 | $16.03 | $16.27 | $15.54 | 13,041,621 |
| 2019-03-07 | $16.92 | $17.05 | $16.74 | $16.86 | $16.10 | 11,165,805 |
| 2019-03-06 | $17.16 | $17.19 | $16.75 | $16.86 | $16.10 | 10,385,885 |
| 2019-03-05 | $17.47 | $17.48 | $17.15 | $17.27 | $16.50 | 9,931,486 |
| 2019-03-04 | $17.17 | $17.39 | $17.00 | $17.28 | $16.50 | 11,720,472 |
| 2019-03-01 | $16.68 | $17.12 | $16.68 | $17.08 | $16.31 | 11,559,910 |
| 2019-02-28 | $16.85 | $16.85 | $16.46 | $16.60 | $15.86 | 13,445,073 |
| 2019-02-27 | $16.63 | $17.08 | $16.51 | $16.79 | $16.04 | 9,759,438 |
| 2019-02-26 | $16.63 | $16.83 | $16.50 | $16.52 | $15.78 | 10,659,681 |
| 2019-02-25 | $16.71 | $16.90 | $16.65 | $16.67 | $15.92 | 13,679,919 |
| 2019-02-22 | $16.85 | $17.03 | $16.58 | $16.89 | $16.13 | 12,132,340 |
| 2019-02-21 | $17.05 | $17.13 | $16.61 | $16.68 | $15.93 | 10,405,080 |
| 2019-02-20 | $17.02 | $17.33 | $16.96 | $17.08 | $16.31 | 14,394,690 |
| 2019-02-19 | $16.89 | $17.18 | $16.85 | $17.03 | $16.27 | 11,336,295 |
| 2019-02-15 | $17.10 | $17.25 | $16.94 | $17.08 | $16.27 | 16,683,487 |
| 2019-02-14 | $15.80 | $17.29 | $15.65 | $16.91 | $16.10 | 35,969,990 |
| 2019-02-13 | $15.57 | $15.88 | $15.39 | $15.55 | $14.81 | 25,621,097 |
| 2019-02-12 | $15.63 | $15.77 | $15.40 | $15.45 | $14.71 | 13,141,519 |
| 2019-02-11 | $14.94 | $15.36 | $14.90 | $15.27 | $14.54 | 11,886,028 |
| 2019-02-08 | $15.27 | $15.32 | $14.83 | $15.13 | $14.41 | 11,329,940 |
| 2019-02-07 | $15.76 | $15.83 | $15.18 | $15.27 | $14.54 | 13,165,628 |
| 2019-02-06 | $15.80 | $16.08 | $15.73 | $15.91 | $15.15 | 9,737,308 |
| 2019-02-05 | $16.08 | $16.20 | $15.87 | $15.94 | $15.18 | 7,258,778 |
| 2019-02-04 | $15.84 | $16.25 | $15.84 | $16.15 | $15.38 | 13,278,864 |
| 2019-02-01 | $15.88 | $16.24 | $15.81 | $16.00 | $15.24 | 12,970,321 |
| 2019-01-31 | $16.03 | $16.10 | $15.59 | $15.79 | $15.04 | 12,572,488 |
| 2019-01-30 | $16.07 | $16.17 | $15.84 | $16.02 | $15.26 | 9,960,579 |
| 2019-01-29 | $16.01 | $16.10 | $15.87 | $15.91 | $15.15 | 8,009,899 |
| 2019-01-28 | $15.60 | $15.84 | $15.51 | $15.83 | $15.08 | 7,330,965 |
| 2019-01-25 | $15.94 | $16.14 | $15.88 | $15.90 | $15.14 | 9,403,828 |
| 2019-01-24 | $15.49 | $15.93 | $15.45 | $15.80 | $15.05 | 7,734,244 |
| 2019-01-23 | $15.77 | $15.84 | $15.37 | $15.56 | $14.82 | 9,966,797 |
| 2019-01-22 | $15.88 | $15.92 | $15.54 | $15.69 | $14.94 | 13,352,919 |
| 2019-01-18 | $15.99 | $16.15 | $15.79 | $16.10 | $15.33 | 11,621,094 |
| 2019-01-17 | $15.39 | $15.87 | $15.33 | $15.79 | $15.04 | 10,236,061 |
| 2019-01-16 | $15.71 | $15.86 | $15.51 | $15.54 | $14.80 | 15,802,413 |
| 2019-01-15 | $15.98 | $16.16 | $15.78 | $15.83 | $15.08 | 10,065,826 |
| 2019-01-14 | $15.86 | $16.09 | $15.78 | $15.83 | $15.08 | 10,729,557 |
| 2019-01-11 | $16.17 | $16.22 | $15.82 | $16.11 | $15.34 | 10,834,590 |
| 2019-01-10 | $15.85 | $16.42 | $15.70 | $16.35 | $15.57 | 13,253,774 |
| 2019-01-09 | $15.74 | $16.16 | $15.55 | $16.07 | $15.30 | 12,816,618 |
| 2019-01-08 | $15.88 | $15.97 | $15.30 | $15.48 | $14.74 | 12,484,826 |
| 2019-01-07 | $15.54 | $15.77 | $15.25 | $15.62 | $14.88 | 10,186,707 |
| 2019-01-04 | $14.97 | $15.43 | $14.79 | $15.41 | $14.68 | 14,563,501 |
| 2019-01-03 | $14.74 | $14.92 | $14.20 | $14.62 | $13.92 | 10,915,080 |
| 2019-01-02 | $13.90 | $14.89 | $13.86 | $14.72 | $14.02 | 10,497,083 |
| 2018-12-31 | $14.23 | $14.36 | $14.03 | $14.34 | $13.66 | 9,646,866 |
| 2018-12-28 | $14.41 | $14.44 | $13.96 | $14.08 | $13.41 | 9,668,945 |
| 2018-12-27 | $13.80 | $14.30 | $13.57 | $14.29 | $13.61 | 12,227,235 |
| 2018-12-26 | $12.84 | $14.18 | $12.57 | $14.17 | $13.49 | 16,234,387 |
| 2018-12-24 | $13.25 | $13.36 | $12.66 | $12.66 | $12.06 | 7,147,912 |
| 2018-12-21 | $13.54 | $13.90 | $13.39 | $13.45 | $12.81 | 24,619,848 |
| 2018-12-20 | $13.61 | $13.96 | $13.42 | $13.61 | $12.96 | 20,450,972 |
| 2018-12-19 | $14.43 | $14.69 | $13.78 | $13.86 | $13.20 | 14,545,320 |
| 2018-12-18 | $14.79 | $14.80 | $14.16 | $14.24 | $13.56 | 18,485,728 |
| 2018-12-17 | $14.94 | $15.18 | $14.62 | $14.72 | $14.02 | 13,529,514 |
| 2018-12-14 | $15.41 | $15.53 | $14.95 | $15.04 | $14.32 | 12,708,550 |
| 2018-12-13 | $15.40 | $15.77 | $15.27 | $15.62 | $14.88 | 13,073,872 |
| 2018-12-12 | $15.70 | $16.06 | $15.51 | $15.52 | $14.78 | 18,043,767 |
| 2018-12-11 | $15.46 | $15.63 | $15.02 | $15.33 | $14.60 | 21,603,928 |
| 2018-12-10 | $15.69 | $15.91 | $15.13 | $15.30 | $14.57 | 15,896,318 |
| 2018-12-07 | $16.74 | $17.14 | $16.03 | $16.05 | $15.28 | 21,693,595 |
| 2018-12-06 | $16.28 | $16.32 | $15.60 | $16.22 | $15.45 | 19,130,065 |
| 2018-12-04 | $17.57 | $17.76 | $16.77 | $16.82 | $16.02 | 13,177,523 |
| 2018-12-03 | $17.62 | $17.84 | $17.08 | $17.55 | $16.71 | 15,108,429 |
| 2018-11-30 | $16.30 | $16.77 | $16.08 | $16.69 | $15.89 | 13,260,439 |
| 2018-11-29 | $16.57 | $16.82 | $16.33 | $16.55 | $15.76 | 9,998,417 |
| 2018-11-28 | $16.11 | $16.50 | $15.86 | $16.49 | $15.70 | 10,034,349 |
| 2018-11-27 | $16.20 | $16.45 | $15.90 | $16.10 | $15.33 | 13,631,676 |
| 2018-11-26 | $15.85 | $16.30 | $15.85 | $16.23 | $15.46 | 10,699,174 |
| 2018-11-23 | $15.68 | $16.03 | $15.49 | $15.65 | $14.90 | 7,405,061 |
| 2018-11-21 | $16.14 | $16.68 | $16.06 | $16.41 | $15.63 | 12,515,407 |
| 2018-11-20 | $16.61 | $16.69 | $15.80 | $15.93 | $15.17 | 14,425,596 |
| 2018-11-19 | $16.80 | $17.29 | $16.79 | $17.12 | $16.25 | 10,829,900 |
| 2018-11-16 | $17.16 | $17.43 | $16.81 | $17.19 | $16.32 | 15,480,799 |
| 2018-11-15 | $16.68 | $17.22 | $16.59 | $17.15 | $16.28 | 14,108,063 |
| 2018-11-14 | $16.97 | $17.23 | $16.37 | $16.68 | $15.84 | 19,490,658 |
| 2018-11-13 | $17.19 | $17.32 | $16.37 | $16.47 | $15.64 | 21,411,319 |
| 2018-11-12 | $18.06 | $18.20 | $17.22 | $17.26 | $16.39 | 11,315,167 |
| 2018-11-09 | $17.68 | $18.00 | $17.21 | $17.84 | $16.94 | 17,026,279 |
| 2018-11-08 | $19.14 | $19.30 | $17.99 | $18.05 | $17.14 | 21,615,627 |
| 2018-11-07 | $18.60 | $18.94 | $18.18 | $18.51 | $17.57 | 19,896,469 |
| 2018-11-06 | $18.80 | $18.82 | $17.96 | $18.33 | $17.40 | 14,573,761 |
| 2018-11-05 | $18.51 | $18.70 | $18.36 | $18.69 | $17.74 | 10,104,830 |
| 2018-11-02 | $18.66 | $18.96 | $17.95 | $18.21 | $17.29 | 17,873,843 |
| 2018-11-01 | $19.03 | $19.31 | $18.51 | $18.61 | $17.67 | 12,954,014 |
| 2018-10-31 | $18.96 | $19.76 | $18.89 | $18.99 | $18.03 | 14,835,413 |
| 2018-10-30 | $17.94 | $18.72 | $17.85 | $18.68 | $17.73 | 14,023,427 |
| 2018-10-29 | $18.83 | $18.86 | $17.77 | $18.15 | $17.23 | 11,731,778 |
| 2018-10-26 | $18.42 | $18.95 | $18.17 | $18.69 | $17.74 | 11,082,797 |
| 2018-10-25 | $18.69 | $19.05 | $18.39 | $18.79 | $17.84 | 11,616,959 |
| 2018-10-24 | $19.69 | $19.73 | $18.33 | $18.35 | $17.42 | 18,081,329 |
| 2018-10-23 | $19.86 | $19.88 | $19.17 | $19.48 | $18.49 | 18,252,703 |
| 2018-10-22 | $20.52 | $20.59 | $20.15 | $20.46 | $19.42 | 10,419,262 |
| 2018-10-19 | $20.80 | $21.02 | $20.56 | $20.67 | $19.62 | 13,550,955 |
| 2018-10-18 | $20.50 | $20.77 | $20.34 | $20.55 | $19.51 | 9,053,983 |
| 2018-10-17 | $21.14 | $21.15 | $20.45 | $20.89 | $19.83 | 9,543,955 |
| 2018-10-16 | $20.95 | $21.27 | $20.71 | $21.18 | $20.11 | 12,526,938 |
| 2018-10-15 | $20.92 | $21.01 | $20.41 | $20.84 | $19.78 | 11,811,242 |
| 2018-10-12 | $20.58 | $20.70 | $20.01 | $20.52 | $19.48 | 15,494,854 |
| 2018-10-11 | $20.89 | $21.15 | $19.92 | $19.96 | $18.95 | 22,326,072 |
| 2018-10-10 | $22.81 | $22.94 | $21.13 | $21.16 | $20.09 | 16,397,060 |
| 2018-10-09 | $23.00 | $23.21 | $22.70 | $22.93 | $21.77 | 9,196,075 |
| 2018-10-08 | $23.12 | $23.27 | $22.74 | $22.88 | $21.72 | 7,871,062 |
| 2018-10-05 | $23.69 | $23.99 | $23.02 | $23.41 | $22.22 | 9,526,936 |
| 2018-10-04 | $23.82 | $24.14 | $23.43 | $23.72 | $22.52 | 10,949,500 |
| 2018-10-03 | $23.64 | $24.20 | $23.33 | $23.99 | $22.77 | 12,575,947 |
| 2018-10-02 | $23.80 | $23.88 | $23.41 | $23.51 | $22.32 | 9,888,603 |
| 2018-10-01 | $23.43 | $23.98 | $23.26 | $23.86 | $22.65 | 14,321,932 |
| 2018-09-28 | $22.69 | $23.67 | $22.65 | $23.28 | $22.10 | 11,899,435 |
| 2018-09-27 | $22.73 | $22.90 | $22.52 | $22.73 | $21.58 | 10,788,672 |
| 2018-09-26 | $22.39 | $22.90 | $22.22 | $22.44 | $21.30 | 13,096,259 |
| 2018-09-25 | $22.55 | $22.68 | $22.30 | $22.49 | $21.35 | 13,944,017 |
| 2018-09-24 | $22.21 | $22.76 | $22.10 | $22.34 | $21.21 | 17,304,588 |
| 2018-09-21 | $21.57 | $21.95 | $21.50 | $21.86 | $20.75 | 11,655,285 |
| 2018-09-20 | $21.95 | $22.08 | $21.36 | $21.55 | $20.46 | 7,970,079 |
| 2018-09-19 | $21.45 | $21.98 | $21.42 | $21.76 | $20.66 | 8,008,993 |
| 2018-09-18 | $21.08 | $21.70 | $21.00 | $21.50 | $20.41 | 8,904,846 |
| 2018-09-17 | $21.00 | $21.06 | $20.78 | $20.87 | $19.81 | 5,858,075 |
| 2018-09-14 | $20.66 | $21.03 | $20.60 | $20.88 | $19.82 | 8,089,131 |
| 2018-09-13 | $20.45 | $20.72 | $20.20 | $20.67 | $19.62 | 7,607,410 |
| 2018-09-12 | $20.83 | $20.97 | $20.41 | $20.56 | $19.52 | 8,681,000 |
| 2018-09-11 | $20.23 | $20.72 | $20.08 | $20.54 | $19.50 | 9,748,678 |
| 2018-09-10 | $20.65 | $20.79 | $20.35 | $20.35 | $19.32 | 5,881,100 |
| 2018-09-07 | $20.11 | $20.56 | $19.83 | $20.52 | $19.48 | 6,896,200 |
| 2018-09-06 | $21.15 | $21.17 | $20.12 | $20.36 | $19.33 | 12,790,973 |
| 2018-09-05 | $21.01 | $21.27 | $20.80 | $21.21 | $20.14 | 10,397,266 |
| 2018-09-04 | $21.68 | $21.80 | $21.04 | $21.06 | $19.99 | 6,978,148 |
| 2018-08-31 | $21.51 | $21.60 | $21.29 | $21.51 | $20.42 | 7,197,175 |
| 2018-08-30 | $21.69 | $22.03 | $21.48 | $21.63 | $20.53 | 11,242,105 |
| 2018-08-29 | $20.92 | $22.01 | $20.92 | $21.77 | $20.67 | 17,308,302 |
| 2018-08-28 | $20.95 | $21.06 | $20.45 | $20.70 | $19.65 | 10,588,163 |
| 2018-08-27 | $20.68 | $21.03 | $20.66 | $20.87 | $19.81 | 6,251,336 |
| 2018-08-24 | $21.00 | $21.28 | $20.50 | $20.61 | $19.57 | 10,284,908 |
| 2018-08-23 | $20.73 | $20.89 | $20.48 | $20.78 | $19.73 | 6,363,302 |
| 2018-08-22 | $20.50 | $21.11 | $20.43 | $20.87 | $19.81 | 10,280,347 |
| 2018-08-21 | $20.21 | $20.51 | $20.16 | $20.21 | $19.19 | 7,817,435 |
| 2018-08-20 | $19.78 | $20.15 | $19.72 | $19.98 | $18.97 | 7,269,201 |
| 2018-08-17 | $19.50 | $19.94 | $19.46 | $19.83 | $18.83 | 10,455,213 |
| 2018-08-16 | $19.20 | $19.58 | $19.17 | $19.32 | $18.34 | 10,360,454 |
| 2018-08-15 | $20.15 | $20.19 | $18.98 | $19.00 | $18.04 | 16,138,194 |
| 2018-08-14 | $20.34 | $20.67 | $20.27 | $20.45 | $19.41 | 7,967,141 |
| 2018-08-13 | $20.29 | $20.59 | $20.07 | $20.08 | $19.02 | 7,071,506 |
| 2018-08-10 | $20.05 | $20.45 | $19.98 | $20.38 | $19.30 | 5,786,055 |
| 2018-08-09 | $20.17 | $20.29 | $19.96 | $20.09 | $19.03 | 8,366,903 |
| 2018-08-08 | $20.52 | $20.61 | $19.96 | $20.14 | $19.07 | 10,732,735 |
| 2018-08-07 | $20.89 | $21.22 | $20.65 | $20.72 | $19.62 | 10,473,868 |
| 2018-08-06 | $20.61 | $20.86 | $20.25 | $20.61 | $19.52 | 9,921,551 |
| 2018-08-03 | $20.73 | $20.78 | $20.29 | $20.54 | $19.45 | 13,441,689 |
| 2018-08-02 | $19.67 | $21.22 | $19.65 | $20.83 | $19.73 | 15,249,539 |
| 2018-08-01 | $20.82 | $20.85 | $20.12 | $20.31 | $19.23 | 12,619,181 |
| 2018-07-31 | $21.10 | $21.27 | $20.65 | $21.12 | $20.00 | 10,416,513 |
| 2018-07-30 | $21.12 | $21.36 | $21.06 | $21.11 | $19.99 | 8,970,087 |
| 2018-07-27 | $21.18 | $21.34 | $20.80 | $20.83 | $19.73 | 8,492,355 |
| 2018-07-26 | $21.19 | $21.34 | $21.05 | $21.24 | $20.12 | 7,528,128 |
| 2018-07-25 | $20.90 | $21.19 | $20.79 | $21.18 | $20.06 | 6,775,325 |
| 2018-07-24 | $20.61 | $21.05 | $20.47 | $20.85 | $19.75 | 6,548,613 |
| 2018-07-23 | $20.71 | $20.74 | $20.38 | $20.46 | $19.38 | 7,610,487 |
| 2018-07-20 | $20.59 | $20.70 | $20.29 | $20.48 | $19.40 | 11,074,867 |
| 2018-07-19 | $20.17 | $20.62 | $20.11 | $20.54 | $19.45 | 12,557,758 |
| 2018-07-18 | $19.85 | $20.49 | $19.41 | $20.37 | $19.29 | 17,404,629 |
| 2018-07-17 | $19.77 | $20.24 | $19.70 | $20.06 | $19.00 | 11,575,691 |
| 2018-07-16 | $20.92 | $21.04 | $19.78 | $20.04 | $18.98 | 23,620,088 |
| 2018-07-13 | $21.49 | $21.76 | $21.40 | $21.48 | $20.34 | 8,273,929 |
| 2018-07-12 | $21.46 | $21.62 | $21.11 | $21.43 | $20.29 | 8,909,015 |
| 2018-07-11 | $21.72 | $22.13 | $21.14 | $21.30 | $20.17 | 11,158,902 |
| 2018-07-10 | $22.15 | $22.74 | $21.70 | $21.98 | $20.82 | 15,721,456 |
| 2018-07-09 | $21.24 | $21.93 | $21.16 | $21.91 | $20.75 | 11,746,371 |
| 2018-07-06 | $20.49 | $21.20 | $20.38 | $21.09 | $19.97 | 9,373,057 |
| 2018-07-05 | $21.40 | $21.52 | $20.67 | $20.70 | $19.60 | 8,940,090 |
| 2018-07-03 | $21.00 | $21.62 | $20.95 | $21.27 | $20.14 | 8,530,142 |
| 2018-07-02 | $20.65 | $20.76 | $20.17 | $20.66 | $19.57 | 12,467,428 |
| 2018-06-29 | $20.74 | $21.36 | $20.71 | $20.86 | $19.76 | 13,396,238 |
| 2018-06-28 | $21.37 | $21.47 | $20.60 | $20.70 | $19.60 | 13,084,851 |
| 2018-06-27 | $21.15 | $21.40 | $20.97 | $21.22 | $20.10 | 14,707,143 |
| 2018-06-26 | $20.44 | $20.79 | $20.10 | $20.73 | $19.63 | 14,072,706 |
| 2018-06-25 | $21.38 | $21.49 | $20.26 | $20.30 | $19.22 | 13,759,744 |
| 2018-06-22 | $20.94 | $21.75 | $20.77 | $21.48 | $20.34 | 19,248,347 |
| 2018-06-21 | $20.79 | $20.79 | $19.88 | $19.92 | $18.86 | 14,464,610 |
| 2018-06-20 | $20.80 | $21.08 | $20.58 | $21.06 | $19.94 | 11,199,095 |
| 2018-06-19 | $19.85 | $20.56 | $19.71 | $20.53 | $19.44 | 11,348,614 |
| 2018-06-18 | $19.99 | $20.65 | $19.97 | $20.32 | $19.24 | 14,895,335 |
| 2018-06-15 | $21.01 | $21.05 | $19.88 | $19.99 | $18.93 | 22,233,950 |
| 2018-06-14 | $21.61 | $21.67 | $21.07 | $21.12 | $20.00 | 9,308,231 |
| 2018-06-13 | $21.23 | $21.62 | $21.19 | $21.47 | $20.33 | 11,237,962 |
| 2018-06-12 | $21.48 | $21.64 | $21.22 | $21.36 | $20.23 | 10,768,772 |
| 2018-06-11 | $21.01 | $21.64 | $20.86 | $21.47 | $20.33 | 10,121,701 |
| 2018-06-08 | $21.32 | $21.32 | $20.78 | $20.99 | $19.88 | 8,879,296 |
| 2018-06-07 | $20.90 | $21.34 | $20.81 | $21.10 | $19.98 | 8,306,422 |
| 2018-06-06 | $20.74 | $20.83 | $20.34 | $20.70 | $19.60 | 11,156,286 |
| 2018-06-05 | $20.93 | $21.15 | $20.42 | $20.58 | $19.49 | 12,466,590 |
| 2018-06-04 | $21.72 | $21.84 | $21.04 | $21.08 | $19.96 | 12,122,553 |
| 2018-06-01 | $21.41 | $21.80 | $21.20 | $21.52 | $20.38 | 12,991,795 |
| 2018-05-31 | $21.33 | $21.83 | $21.20 | $21.43 | $20.29 | 12,862,507 |
| 2018-05-30 | $20.90 | $21.65 | $20.83 | $21.53 | $20.39 | 9,503,358 |
| 2018-05-29 | $20.39 | $20.83 | $20.31 | $20.68 | $19.58 | 9,384,920 |
| 2018-05-25 | $20.79 | $20.82 | $20.26 | $20.71 | $19.61 | 14,058,722 |
| 2018-05-24 | $21.17 | $21.71 | $20.93 | $21.47 | $20.33 | 12,430,820 |
| 2018-05-23 | $21.36 | $21.79 | $21.21 | $21.63 | $20.48 | 10,617,529 |
| 2018-05-22 | $21.91 | $22.12 | $21.44 | $21.54 | $20.40 | 12,205,653 |
| 2018-05-21 | $21.63 | $21.94 | $21.56 | $21.90 | $20.74 | 10,459,922 |
| 2018-05-18 | $21.60 | $21.63 | $21.36 | $21.41 | $20.28 | 7,895,513 |
| 2018-05-17 | $21.35 | $21.77 | $21.28 | $21.65 | $20.50 | 10,013,474 |
| 2018-05-16 | $21.26 | $21.32 | $20.99 | $21.18 | $20.06 | 9,687,684 |
| 2018-05-15 | $21.30 | $21.38 | $20.96 | $21.27 | $20.14 | 11,199,008 |
| 2018-05-14 | $21.19 | $21.52 | $21.17 | $21.42 | $20.24 | 12,014,739 |
| 2018-05-11 | $21.17 | $21.23 | $20.91 | $21.00 | $19.84 | 9,325,967 |
| 2018-05-10 | $21.36 | $21.41 | $20.99 | $21.14 | $19.97 | 13,150,870 |
| 2018-05-09 | $20.91 | $21.68 | $20.85 | $21.26 | $20.09 | 21,226,651 |
| 2018-05-08 | $19.80 | $20.46 | $19.15 | $20.44 | $19.31 | 18,752,177 |
| 2018-05-07 | $20.04 | $20.86 | $19.76 | $19.77 | $18.68 | 19,009,072 |
| 2018-05-04 | $19.50 | $19.94 | $19.29 | $19.72 | $18.63 | 16,161,632 |
| 2018-05-03 | $18.28 | $19.51 | $18.28 | $19.44 | $18.37 | 27,319,902 |
| 2018-05-02 | $18.18 | $18.50 | $18.15 | $18.30 | $17.29 | 11,193,934 |
| 2018-05-01 | $18.14 | $18.37 | $17.98 | $18.20 | $17.20 | 11,228,641 |
| 2018-04-30 | $18.07 | $18.49 | $18.07 | $18.25 | $17.24 | 18,750,446 |
| 2018-04-27 | $18.38 | $18.38 | $18.01 | $18.11 | $17.11 | 7,276,994 |
| 2018-04-26 | $18.08 | $18.55 | $17.99 | $18.46 | $17.44 | 12,522,362 |
| 2018-04-25 | $17.69 | $18.01 | $17.57 | $17.97 | $16.98 | 9,684,732 |
| 2018-04-24 | $18.11 | $18.28 | $17.62 | $17.71 | $16.73 | 11,266,324 |
| 2018-04-23 | $17.94 | $18.09 | $17.60 | $17.98 | $16.99 | 9,203,143 |
| 2018-04-20 | $17.99 | $18.03 | $17.68 | $18.02 | $17.03 | 11,724,401 |
| 2018-04-19 | $18.32 | $18.35 | $17.88 | $17.99 | $17.00 | 16,333,749 |
| 2018-04-18 | $18.32 | $18.66 | $18.19 | $18.23 | $17.22 | 30,393,235 |
| 2018-04-17 | $18.28 | $18.37 | $18.11 | $18.15 | $17.15 | 15,749,373 |
| 2018-04-16 | $18.20 | $18.50 | $18.06 | $18.19 | $17.19 | 13,165,948 |
| 2018-04-13 | $17.84 | $18.50 | $17.80 | $18.16 | $17.16 | 18,106,385 |
| 2018-04-12 | $17.60 | $17.75 | $17.38 | $17.63 | $16.66 | 13,817,632 |
| 2018-04-11 | $16.96 | $17.63 | $16.89 | $17.52 | $16.55 | 16,953,072 |
| 2018-04-10 | $16.75 | $17.22 | $16.73 | $17.06 | $16.12 | 11,617,497 |
| 2018-04-09 | $16.41 | $16.70 | $16.34 | $16.35 | $15.45 | 8,334,551 |
| 2018-04-06 | $16.62 | $16.90 | $15.98 | $16.24 | $15.34 | 12,888,998 |
| 2018-04-05 | $15.99 | $16.99 | $15.97 | $16.80 | $15.87 | 20,987,261 |
| 2018-04-04 | $15.65 | $15.92 | $15.51 | $15.89 | $15.01 | 8,410,330 |
| 2018-04-03 | $15.72 | $16.02 | $15.39 | $16.00 | $15.12 | 8,402,774 |
| 2018-04-02 | $16.01 | $16.06 | $15.22 | $15.57 | $14.71 | 10,380,676 |
| 2018-03-29 | $15.48 | $16.20 | $15.45 | $16.13 | $15.24 | 11,153,849 |
| 2018-03-28 | $15.83 | $15.95 | $15.28 | $15.32 | $14.47 | 11,221,623 |
| 2018-03-27 | $16.39 | $16.40 | $15.71 | $15.82 | $14.95 | 10,396,805 |
| 2018-03-26 | $16.03 | $16.30 | $15.83 | $16.27 | $15.37 | 13,236,862 |
| 2018-03-23 | $15.88 | $16.36 | $15.70 | $15.76 | $14.89 | 11,868,087 |
| 2018-03-22 | $16.08 | $16.15 | $15.68 | $15.84 | $14.97 | 11,351,307 |
| 2018-03-21 | $15.38 | $16.42 | $15.30 | $16.32 | $15.42 | 16,347,848 |
| 2018-03-20 | $14.98 | $15.37 | $14.95 | $15.26 | $14.42 | 12,112,251 |
| 2018-03-19 | $15.05 | $15.19 | $14.72 | $14.85 | $14.03 | 9,562,580 |
| 2018-03-16 | $14.97 | $15.32 | $14.90 | $15.12 | $14.29 | 18,731,664 |
| 2018-03-15 | $14.93 | $15.04 | $14.76 | $14.91 | $14.09 | 10,794,209 |
| 2018-03-14 | $14.95 | $15.03 | $14.80 | $14.87 | $14.05 | 12,222,708 |
| 2018-03-13 | $15.22 | $15.24 | $14.74 | $14.82 | $14.00 | 15,709,993 |
| 2018-03-12 | $15.13 | $15.41 | $15.02 | $15.09 | $14.26 | 10,087,426 |
| 2018-03-09 | $14.92 | $15.25 | $14.90 | $15.22 | $14.38 | 8,530,507 |
| 2018-03-08 | $14.86 | $14.93 | $14.62 | $14.83 | $14.01 | 10,534,691 |
| 2018-03-07 | $14.84 | $15.02 | $14.61 | $14.80 | $13.98 | 8,609,635 |
| 2018-03-06 | $15.26 | $15.32 | $15.00 | $15.03 | $14.20 | 9,045,204 |
| 2018-03-05 | $14.82 | $15.23 | $14.78 | $15.15 | $14.31 | 12,024,009 |
| 2018-03-02 | $14.46 | $14.89 | $14.27 | $14.86 | $14.04 | 11,468,734 |
| 2018-03-01 | $14.55 | $14.94 | $14.37 | $14.53 | $13.73 | 13,600,310 |
| 2018-02-28 | $15.07 | $15.17 | $14.51 | $14.52 | $13.72 | 15,707,762 |
| 2018-02-27 | $15.30 | $15.50 | $14.99 | $15.00 | $14.17 | 12,579,021 |
| 2018-02-26 | $15.57 | $15.60 | $15.21 | $15.34 | $14.49 | 13,620,849 |
| 2018-02-23 | $15.29 | $15.55 | $15.11 | $15.54 | $14.68 | 13,811,690 |
| 2018-02-22 | $15.41 | $15.62 | $15.15 | $15.18 | $14.34 | 17,839,870 |
| 2018-02-21 | $15.80 | $16.04 | $15.29 | $15.30 | $14.46 | 16,805,609 |
| 2018-02-20 | $15.63 | $16.23 | $15.63 | $15.85 | $14.98 | 22,265,158 |
| 2018-02-16 | $16.22 | $16.25 | $15.62 | $15.65 | $14.74 | 17,605,249 |
| 2018-02-15 | $16.95 | $16.95 | $15.49 | $16.32 | $15.37 | 28,714,741 |
| 2018-02-14 | $15.81 | $17.01 | $15.72 | $16.95 | $15.96 | 13,877,757 |
| 2018-02-13 | $16.10 | $16.22 | $15.90 | $16.07 | $15.14 | 8,338,998 |
| 2018-02-12 | $15.76 | $16.47 | $15.74 | $16.27 | $15.32 | 15,493,111 |
| 2018-02-09 | $15.77 | $15.92 | $14.87 | $15.51 | $14.61 | 17,695,555 |
| 2018-02-08 | $16.38 | $16.70 | $15.68 | $15.68 | $14.77 | 14,856,767 |
| 2018-02-07 | $17.16 | $17.65 | $16.32 | $16.33 | $15.38 | 17,417,995 |
| 2018-02-06 | $16.31 | $17.33 | $16.14 | $17.23 | $16.23 | 16,038,696 |
| 2018-02-05 | $16.70 | $17.38 | $16.61 | $16.78 | $15.80 | 15,062,903 |
| 2018-02-02 | $18.14 | $18.23 | $17.42 | $17.52 | $16.50 | 10,635,788 |
| 2018-02-01 | $18.25 | $18.52 | $18.16 | $18.43 | $17.36 | 9,481,496 |
| 2018-01-31 | $18.06 | $18.30 | $17.97 | $18.19 | $17.13 | 9,583,972 |
| 2018-01-30 | $18.45 | $18.49 | $17.71 | $18.06 | $17.01 | 12,320,306 |
| 2018-01-29 | $18.63 | $19.07 | $18.51 | $18.62 | $17.54 | 7,502,797 |
| 2018-01-26 | $18.65 | $19.04 | $18.46 | $18.84 | $17.74 | 8,837,978 |
| 2018-01-25 | $19.44 | $19.45 | $18.65 | $18.68 | $17.59 | 9,246,660 |
| 2018-01-24 | $19.34 | $19.48 | $19.01 | $19.28 | $18.16 | 10,883,631 |
| 2018-01-23 | $19.34 | $19.52 | $18.92 | $19.22 | $18.10 | 11,885,560 |
| 2018-01-22 | $18.65 | $19.28 | $18.61 | $19.28 | $18.16 | 13,330,808 |
| 2018-01-19 | $18.54 | $18.59 | $18.26 | $18.58 | $17.50 | 7,598,654 |
| 2018-01-18 | $18.76 | $18.92 | $18.46 | $18.69 | $17.60 | 9,789,711 |
| 2018-01-17 | $18.35 | $19.04 | $18.07 | $18.84 | $17.74 | 19,700,773 |
| 2018-01-16 | $18.89 | $18.91 | $18.22 | $18.24 | $17.18 | 13,751,601 |
| 2018-01-12 | $18.68 | $18.96 | $18.57 | $18.82 | $17.73 | 10,309,439 |
| 2018-01-11 | $18.00 | $18.81 | $17.94 | $18.60 | $17.52 | 13,178,233 |
| 2018-01-10 | $18.09 | $18.15 | $17.85 | $17.90 | $16.86 | 7,550,872 |
| 2018-01-09 | $18.01 | $18.13 | $17.86 | $18.05 | $17.00 | 11,798,526 |
| 2018-01-08 | $17.87 | $17.98 | $17.65 | $17.97 | $16.92 | 6,861,484 |
| 2018-01-05 | $17.96 | $17.96 | $17.63 | $17.89 | $16.85 | 11,740,784 |
| 2018-01-04 | $17.90 | $18.15 | $17.62 | $18.12 | $17.07 | 13,673,387 |
| 2018-01-03 | $17.45 | $17.87 | $17.43 | $17.67 | $16.64 | 10,681,675 |
| 2018-01-02 | $17.11 | $17.39 | $17.04 | $17.38 | $16.37 | 7,898,541 |
| 2017-12-29 | $17.15 | $17.18 | $16.92 | $16.93 | $15.95 | 7,102,491 |
| 2017-12-28 | $17.00 | $17.11 | $16.82 | $17.07 | $16.08 | 8,140,976 |
| 2017-12-27 | $17.18 | $17.22 | $16.93 | $17.01 | $16.02 | 7,449,534 |
| 2017-12-26 | $17.04 | $17.35 | $16.96 | $17.26 | $16.26 | 9,343,915 |
| 2017-12-22 | $16.98 | $17.22 | $16.88 | $16.90 | $15.92 | 9,345,622 |
| 2017-12-21 | $16.33 | $17.11 | $16.27 | $17.05 | $16.06 | 15,481,739 |
| 2017-12-20 | $16.12 | $16.36 | $15.82 | $16.32 | $15.37 | 13,838,436 |
| 2017-12-19 | $15.48 | $16.04 | $15.34 | $16.02 | $15.09 | 14,493,921 |
| 2017-12-18 | $15.09 | $15.47 | $14.98 | $15.43 | $14.53 | 13,863,149 |
| 2017-12-15 | $15.27 | $15.35 | $14.98 | $15.01 | $14.14 | 16,406,292 |
| 2017-12-14 | $15.09 | $15.38 | $15.07 | $15.12 | $14.24 | 9,189,885 |
| 2017-12-13 | $15.19 | $15.42 | $15.11 | $15.20 | $14.32 | 14,739,903 |
| 2017-12-12 | $15.24 | $15.29 | $14.90 | $15.18 | $14.30 | 10,891,577 |
| 2017-12-11 | $15.14 | $15.32 | $15.04 | $15.15 | $14.27 | 10,266,763 |
| 2017-12-08 | $14.89 | $15.18 | $14.76 | $15.15 | $14.27 | 8,360,492 |
| 2017-12-07 | $14.46 | $14.79 | $14.38 | $14.74 | $13.88 | 7,954,627 |
| 2017-12-06 | $14.88 | $14.88 | $14.38 | $14.45 | $13.61 | 10,752,653 |
| 2017-12-05 | $15.16 | $15.23 | $14.82 | $14.88 | $14.01 | 13,388,756 |
| 2017-12-04 | $14.97 | $15.48 | $14.85 | $14.90 | $14.03 | 13,129,176 |
| 2017-12-01 | $15.00 | $15.24 | $14.79 | $15.08 | $14.20 | 18,223,492 |
| 2017-11-30 | $14.96 | $15.28 | $14.66 | $14.84 | $13.98 | 18,675,271 |
| 2017-11-29 | $14.50 | $14.80 | $14.46 | $14.75 | $13.89 | 10,057,448 |
| 2017-11-28 | $14.53 | $14.64 | $14.44 | $14.56 | $13.71 | 10,253,474 |
| 2017-11-27 | $14.87 | $14.96 | $14.46 | $14.48 | $13.64 | 11,339,424 |
| 2017-11-24 | $14.94 | $15.29 | $14.92 | $15.13 | $14.25 | 6,794,234 |
| 2017-11-22 | $14.72 | $14.97 | $14.67 | $14.88 | $14.01 | 20,229,639 |
| 2017-11-21 | $14.53 | $14.68 | $14.36 | $14.52 | $13.68 | 11,682,640 |
| 2017-11-20 | $14.85 | $14.87 | $14.43 | $14.47 | $13.63 | 14,001,793 |
| 2017-11-17 | $14.71 | $15.19 | $14.70 | $15.05 | $14.17 | 10,468,747 |
| 2017-11-16 | $14.76 | $14.83 | $14.50 | $14.52 | $13.68 | 13,774,559 |
| 2017-11-15 | $14.64 | $14.92 | $14.50 | $14.79 | $13.93 | 13,350,692 |
| 2017-11-14 | $15.34 | $15.35 | $14.83 | $14.84 | $13.98 | 14,688,203 |
| 2017-11-13 | $15.62 | $15.71 | $15.48 | $15.55 | $14.60 | 9,099,448 |
| 2017-11-10 | $15.58 | $15.76 | $15.41 | $15.62 | $14.66 | 11,443,862 |
| 2017-11-09 | $15.69 | $15.90 | $15.60 | $15.78 | $14.81 | 13,223,185 |
| 2017-11-08 | $16.12 | $16.12 | $15.66 | $15.75 | $14.78 | 17,954,740 |
| 2017-11-07 | $16.25 | $16.59 | $16.12 | $16.16 | $15.17 | 17,778,968 |
| 2017-11-06 | $15.73 | $16.35 | $15.67 | $16.33 | $15.33 | 23,669,346 |
| 2017-11-03 | $15.50 | $15.68 | $15.26 | $15.58 | $14.62 | 17,306,189 |
| 2017-11-02 | $14.74 | $15.54 | $14.71 | $15.44 | $14.49 | 22,496,027 |
| 2017-11-01 | $14.37 | $14.89 | $14.35 | $14.87 | $13.96 | 17,025,493 |
| 2017-10-31 | $14.12 | $14.34 | $13.98 | $14.22 | $13.35 | 13,850,449 |
| 2017-10-30 | $13.88 | $14.24 | $13.84 | $14.16 | $13.29 | 18,829,260 |
| 2017-10-27 | $13.44 | $13.81 | $13.39 | $13.81 | $12.96 | 9,053,127 |
| 2017-10-26 | $13.52 | $13.61 | $13.28 | $13.56 | $12.73 | 11,035,416 |
| 2017-10-25 | $13.62 | $13.77 | $13.34 | $13.49 | $12.66 | 10,685,737 |
| 2017-10-24 | $13.74 | $13.86 | $13.64 | $13.71 | $12.87 | 12,117,863 |
| 2017-10-23 | $13.92 | $13.97 | $13.62 | $13.63 | $12.79 | 8,683,721 |
| 2017-10-20 | $13.79 | $13.95 | $13.74 | $13.93 | $13.08 | 7,456,241 |
| 2017-10-19 | $13.69 | $13.89 | $13.65 | $13.74 | $12.90 | 7,330,544 |
| 2017-10-18 | $13.93 | $14.14 | $13.74 | $13.77 | $12.93 | 9,874,343 |
| 2017-10-17 | $13.85 | $13.97 | $13.65 | $13.96 | $13.10 | 9,201,369 |
| 2017-10-16 | $13.85 | $14.12 | $13.78 | $13.85 | $13.00 | 11,369,586 |
| 2017-10-13 | $13.77 | $13.95 | $13.73 | $13.75 | $12.91 | 11,379,992 |
| 2017-10-12 | $13.51 | $13.69 | $13.47 | $13.62 | $12.78 | 6,861,222 |
| 2017-10-11 | $13.66 | $13.73 | $13.44 | $13.68 | $12.84 | 7,688,741 |
| 2017-10-10 | $13.74 | $13.84 | $13.59 | $13.62 | $12.78 | 9,911,144 |
| 2017-10-09 | $13.60 | $13.68 | $13.46 | $13.58 | $12.75 | 6,941,255 |
| 2017-10-06 | $13.63 | $13.84 | $13.44 | $13.55 | $12.72 | 7,774,669 |
| 2017-10-05 | $13.91 | $14.08 | $13.81 | $13.88 | $13.03 | 11,090,019 |
| 2017-10-04 | $13.79 | $14.16 | $13.78 | $13.90 | $13.05 | 14,252,688 |
| 2017-10-03 | $13.56 | $13.76 | $13.51 | $13.76 | $12.92 | 9,691,673 |
| 2017-10-02 | $13.20 | $13.60 | $13.08 | $13.59 | $12.76 | 11,007,678 |
| 2017-09-29 | $13.45 | $13.58 | $13.30 | $13.56 | $12.73 | 14,486,092 |
| 2017-09-28 | $13.77 | $13.95 | $13.36 | $13.53 | $12.70 | 19,300,200 |
| 2017-09-27 | $13.45 | $13.81 | $13.33 | $13.73 | $12.89 | 21,586,743 |
| 2017-09-26 | $13.09 | $13.45 | $12.97 | $13.40 | $12.58 | 14,911,180 |
| 2017-09-25 | $12.96 | $13.25 | $12.86 | $13.19 | $12.38 | 10,683,516 |
| 2017-09-22 | $12.65 | $12.97 | $12.62 | $12.79 | $12.01 | 11,846,131 |
| 2017-09-21 | $12.40 | $12.81 | $12.31 | $12.73 | $11.95 | 18,556,706 |
| 2017-09-20 | $12.04 | $12.53 | $12.02 | $12.42 | $11.66 | 15,709,890 |
| 2017-09-19 | $12.09 | $12.12 | $11.92 | $12.00 | $11.26 | 7,768,444 |
| 2017-09-18 | $11.94 | $12.09 | $11.87 | $12.02 | $11.28 | 10,057,657 |
| 2017-09-15 | $11.96 | $12.07 | $11.84 | $12.00 | $11.26 | 11,222,912 |
| 2017-09-14 | $12.00 | $12.17 | $11.83 | $11.93 | $11.20 | 13,859,386 |
| 2017-09-13 | $11.65 | $12.04 | $11.65 | $11.91 | $11.18 | 14,817,005 |
| 2017-09-12 | $11.51 | $11.76 | $11.44 | $11.59 | $10.88 | 8,861,556 |
| 2017-09-11 | $11.31 | $11.55 | $11.24 | $11.49 | $10.79 | 8,497,616 |
| 2017-09-08 | $11.74 | $11.74 | $11.09 | $11.31 | $10.62 | 18,643,806 |
| 2017-09-07 | $11.70 | $11.79 | $11.60 | $11.78 | $11.06 | 10,849,877 |
| 2017-09-06 | $11.40 | $11.82 | $11.34 | $11.73 | $11.01 | 16,692,565 |
| 2017-09-05 | $11.38 | $11.50 | $11.16 | $11.29 | $10.60 | 11,130,272 |
| 2017-09-01 | $11.14 | $11.39 | $11.03 | $11.27 | $10.58 | 7,780,952 |
| 2017-08-31 | $10.98 | $11.34 | $10.91 | $11.12 | $10.44 | 15,314,627 |
| 2017-08-30 | $10.81 | $10.93 | $10.64 | $10.90 | $10.23 | 8,904,268 |
| 2017-08-29 | $10.84 | $10.93 | $10.68 | $10.88 | $10.21 | 7,641,824 |
| 2017-08-28 | $11.05 | $11.14 | $10.79 | $10.92 | $10.25 | 8,559,351 |
| 2017-08-25 | $11.07 | $11.10 | $10.96 | $11.05 | $10.37 | 7,078,855 |
| 2017-08-24 | $10.97 | $11.05 | $10.89 | $10.99 | $10.32 | 7,737,522 |
| 2017-08-23 | $10.83 | $11.11 | $10.75 | $11.02 | $10.34 | 6,689,714 |
| 2017-08-22 | $10.82 | $10.93 | $10.73 | $10.89 | $10.22 | 10,077,843 |
| 2017-08-21 | $10.81 | $10.83 | $10.67 | $10.77 | $10.11 | 11,174,221 |
| 2017-08-18 | $10.81 | $10.91 | $10.55 | $10.87 | $10.20 | 28,685,243 |
| 2017-08-17 | $11.12 | $11.26 | $10.80 | $10.82 | $10.16 | 15,665,677 |
| 2017-08-16 | $11.57 | $11.63 | $11.12 | $11.19 | $10.50 | 13,642,821 |
| 2017-08-15 | $11.53 | $11.60 | $11.36 | $11.53 | $10.82 | 11,943,615 |
| 2017-08-14 | $12.08 | $12.13 | $11.62 | $11.63 | $10.92 | 14,147,377 |
| 2017-08-11 | $11.99 | $12.24 | $11.96 | $12.12 | $11.33 | 11,705,690 |
| 2017-08-10 | $12.34 | $12.40 | $12.03 | $12.05 | $11.26 | 12,856,590 |
| 2017-08-09 | $12.44 | $12.55 | $12.15 | $12.20 | $11.40 | 13,571,195 |
| 2017-08-08 | $12.27 | $12.65 | $12.25 | $12.37 | $11.56 | 13,110,087 |
| 2017-08-07 | $12.78 | $12.82 | $12.31 | $12.35 | $11.54 | 19,962,802 |
| 2017-08-04 | $12.51 | $12.96 | $12.45 | $12.90 | $12.06 | 21,766,899 |
| 2017-08-03 | $12.28 | $13.11 | $12.17 | $12.51 | $11.69 | 32,542,649 |
| 2017-08-02 | $11.82 | $12.28 | $11.75 | $12.04 | $11.25 | 22,846,403 |
| 2017-08-01 | $12.23 | $12.25 | $11.84 | $11.91 | $11.13 | 13,721,392 |
| 2017-07-31 | $12.33 | $12.39 | $12.07 | $12.23 | $11.43 | 10,783,603 |
| 2017-07-28 | $12.20 | $12.66 | $12.20 | $12.36 | $11.55 | 15,966,056 |
| 2017-07-27 | $12.17 | $12.27 | $11.99 | $12.23 | $11.43 | 15,908,351 |
| 2017-07-26 | $12.52 | $12.62 | $12.15 | $12.18 | $11.38 | 14,316,249 |
| 2017-07-25 | $12.09 | $12.49 | $12.08 | $12.34 | $11.53 | 19,305,484 |
| 2017-07-24 | $11.87 | $11.95 | $11.76 | $11.88 | $11.10 | 9,084,827 |
| 2017-07-21 | $12.05 | $12.08 | $11.77 | $11.85 | $11.08 | 12,346,950 |
| 2017-07-20 | $12.41 | $12.44 | $12.07 | $12.10 | $11.31 | 18,277,138 |
| 2017-07-19 | $11.66 | $12.28 | $11.60 | $12.25 | $11.45 | 19,419,585 |
| 2017-07-18 | $11.73 | $11.78 | $11.48 | $11.68 | $10.92 | 14,958,352 |
| 2017-07-17 | $11.63 | $11.87 | $11.58 | $11.59 | $10.83 | 13,854,629 |
| 2017-07-14 | $11.53 | $11.67 | $11.43 | $11.65 | $10.89 | 15,197,511 |
| 2017-07-13 | $11.43 | $11.49 | $11.22 | $11.45 | $10.70 | 18,155,155 |
| 2017-07-12 | $11.72 | $11.87 | $11.42 | $11.43 | $10.68 | 17,719,803 |
| 2017-07-11 | $11.53 | $11.73 | $11.41 | $11.59 | $10.83 | 10,193,591 |
| 2017-07-10 | $11.41 | $11.59 | $11.34 | $11.52 | $10.77 | 10,889,137 |
| 2017-07-07 | $11.54 | $11.55 | $11.22 | $11.47 | $10.72 | 15,336,112 |
| 2017-07-06 | $11.89 | $11.96 | $11.53 | $11.59 | $10.83 | 17,901,526 |
| 2017-07-05 | $12.03 | $12.05 | $11.57 | $11.74 | $10.97 | 18,937,500 |
| 2017-07-03 | $11.97 | $12.23 | $11.94 | $12.14 | $11.35 | 8,812,112 |
| 2017-06-30 | $11.78 | $11.97 | $11.60 | $11.85 | $11.08 | 15,071,735 |
| 2017-06-29 | $11.51 | $12.01 | $11.50 | $11.71 | $10.94 | 19,720,958 |
| 2017-06-28 | $11.32 | $11.57 | $11.20 | $11.45 | $10.70 | 23,142,162 |
| 2017-06-27 | $11.55 | $11.62 | $11.32 | $11.35 | $10.61 | 24,879,345 |
| 2017-06-26 | $11.56 | $11.68 | $11.40 | $11.53 | $10.78 | 9,818,160 |
| 2017-06-23 | $11.62 | $11.74 | $11.41 | $11.53 | $10.78 | 14,147,132 |
| 2017-06-22 | $11.72 | $11.82 | $11.50 | $11.59 | $10.83 | 12,297,401 |
| 2017-06-21 | $11.99 | $12.13 | $11.55 | $11.61 | $10.85 | 19,892,152 |
| 2017-06-20 | $12.23 | $12.23 | $11.85 | $12.06 | $11.27 | 18,812,909 |
| 2017-06-19 | $12.54 | $12.60 | $12.42 | $12.49 | $11.67 | 10,127,064 |
| 2017-06-16 | $12.47 | $12.59 | $12.32 | $12.52 | $11.70 | 16,395,845 |
| 2017-06-15 | $12.57 | $12.76 | $12.26 | $12.37 | $11.56 | 12,805,259 |
| 2017-06-14 | $12.87 | $13.00 | $12.47 | $12.64 | $11.81 | 14,212,775 |
| 2017-06-13 | $12.61 | $13.06 | $12.57 | $13.01 | $12.16 | 13,848,217 |
| 2017-06-12 | $12.75 | $12.96 | $12.55 | $12.62 | $11.80 | 13,318,750 |
| 2017-06-09 | $12.15 | $12.67 | $12.04 | $12.54 | $11.72 | 17,440,633 |
| 2017-06-08 | $12.12 | $12.36 | $12.04 | $12.09 | $11.30 | 15,637,559 |
| 2017-06-07 | $12.80 | $12.92 | $12.13 | $12.21 | $11.41 | 24,105,178 |
| 2017-06-06 | $12.76 | $12.96 | $12.64 | $12.88 | $12.04 | 10,639,213 |
| 2017-06-05 | $12.61 | $12.86 | $12.54 | $12.78 | $11.94 | 10,988,204 |
| 2017-06-02 | $12.96 | $12.99 | $12.56 | $12.72 | $11.89 | 13,797,001 |
| 2017-06-01 | $13.05 | $13.41 | $12.95 | $13.10 | $12.24 | 11,547,207 |
| 2017-05-31 | $12.92 | $13.10 | $12.75 | $13.02 | $12.17 | 14,540,830 |
| 2017-05-30 | $13.42 | $13.43 | $13.11 | $13.12 | $12.26 | 10,684,874 |
| 2017-05-26 | $13.52 | $13.62 | $13.30 | $13.52 | $12.64 | 11,270,174 |
| 2017-05-25 | $14.42 | $14.70 | $13.43 | $13.50 | $12.62 | 26,960,914 |
| 2017-05-24 | $14.55 | $14.67 | $14.36 | $14.53 | $13.58 | 13,006,965 |
| 2017-05-23 | $14.49 | $14.59 | $14.37 | $14.56 | $13.61 | 10,407,744 |
| 2017-05-22 | $14.61 | $14.70 | $14.40 | $14.44 | $13.50 | 9,992,554 |
| 2017-05-19 | $14.25 | $14.67 | $14.21 | $14.53 | $13.58 | 12,767,481 |
| 2017-05-18 | $14.22 | $14.47 | $14.02 | $14.12 | $13.20 | 10,731,894 |
| 2017-05-17 | $14.23 | $14.61 | $14.18 | $14.35 | $13.41 | 14,637,258 |
| 2017-05-16 | $14.65 | $14.70 | $14.32 | $14.43 | $13.49 | 12,702,142 |
| 2017-05-15 | $14.93 | $15.12 | $14.43 | $14.54 | $13.59 | 15,977,761 |
| 2017-05-12 | $14.54 | $14.56 | $14.15 | $14.33 | $13.35 | 17,458,559 |
| 2017-05-11 | $14.66 | $14.84 | $14.47 | $14.48 | $13.49 | 12,574,694 |
| 2017-05-10 | $14.57 | $14.94 | $14.52 | $14.70 | $13.69 | 14,427,691 |
| 2017-05-09 | $14.63 | $14.63 | $14.28 | $14.40 | $13.41 | 10,120,889 |
| 2017-05-08 | $14.29 | $14.65 | $14.22 | $14.59 | $13.59 | 11,728,775 |
| 2017-05-05 | $14.10 | $14.34 | $13.65 | $14.29 | $13.31 | 21,832,270 |
| 2017-05-04 | $14.65 | $14.67 | $13.97 | $14.17 | $13.20 | 18,820,508 |
| 2017-05-03 | $14.56 | $14.95 | $14.52 | $14.85 | $13.83 | 12,224,217 |
| 2017-05-02 | $14.84 | $14.95 | $14.47 | $14.64 | $13.64 | 10,587,655 |
| 2017-05-01 | $14.87 | $14.95 | $14.74 | $14.82 | $13.80 | 7,808,675 |
| 2017-04-28 | $14.99 | $15.17 | $14.82 | $14.87 | $13.85 | 12,739,475 |
| 2017-04-27 | $15.10 | $15.18 | $14.63 | $14.88 | $13.86 | 21,589,230 |
| 2017-04-26 | $15.49 | $15.86 | $15.31 | $15.31 | $14.26 | 14,736,459 |
| 2017-04-25 | $15.17 | $15.63 | $15.05 | $15.61 | $14.54 | 10,049,003 |
| 2017-04-24 | $15.31 | $15.36 | $14.99 | $15.15 | $14.11 | 12,722,638 |
| 2017-04-21 | $15.02 | $15.24 | $14.89 | $15.16 | $14.12 | 14,072,858 |
| 2017-04-20 | $15.16 | $15.30 | $15.04 | $15.09 | $14.06 | 10,314,227 |
| 2017-04-19 | $15.76 | $15.82 | $14.96 | $15.06 | $14.03 | 13,678,193 |
| 2017-04-18 | $15.83 | $16.05 | $15.51 | $15.74 | $14.66 | 14,014,903 |
| 2017-04-17 | $15.91 | $16.11 | $15.70 | $16.02 | $14.92 | 11,375,158 |
| 2017-04-13 | $16.35 | $16.40 | $15.82 | $15.91 | $14.82 | 15,490,945 |
| 2017-04-12 | $16.64 | $16.90 | $16.29 | $16.41 | $15.29 | 16,372,093 |
| 2017-04-11 | $16.56 | $16.62 | $16.27 | $16.60 | $15.46 | 9,673,589 |
| 2017-04-10 | $16.38 | $16.68 | $16.35 | $16.56 | $15.42 | 11,566,712 |
| 2017-04-07 | $16.31 | $16.47 | $16.25 | $16.26 | $15.15 | 12,551,113 |
| 2017-04-06 | $16.14 | $16.46 | $16.01 | $16.31 | $15.19 | 12,363,554 |
| 2017-04-05 | $16.31 | $16.64 | $15.95 | $15.98 | $14.88 | 19,647,056 |
| 2017-04-04 | $15.81 | $16.15 | $15.65 | $16.14 | $15.03 | 9,132,062 |
| 2017-04-03 | $15.81 | $15.90 | $15.54 | $15.82 | $14.74 | 8,428,273 |
| 2017-03-31 | $15.80 | $16.00 | $15.56 | $15.80 | $14.72 | 9,802,733 |
| 2017-03-30 | $16.05 | $16.18 | $15.78 | $15.85 | $14.76 | 13,249,700 |
| 2017-03-29 | $15.21 | $15.98 | $15.18 | $15.85 | $14.76 | 15,762,081 |
| 2017-03-28 | $14.76 | $15.27 | $14.72 | $15.23 | $14.19 | 13,184,454 |
| 2017-03-27 | $14.41 | $14.78 | $14.30 | $14.75 | $13.74 | 9,639,768 |
| 2017-03-24 | $14.73 | $14.95 | $14.55 | $14.61 | $13.61 | 11,813,803 |
| 2017-03-23 | $14.96 | $15.02 | $14.66 | $14.68 | $13.67 | 14,362,607 |
| 2017-03-22 | $14.95 | $15.13 | $14.81 | $15.02 | $13.99 | 10,055,389 |
| 2017-03-21 | $15.55 | $15.57 | $14.89 | $15.05 | $14.02 | 15,350,747 |
| 2017-03-20 | $15.29 | $15.52 | $15.08 | $15.48 | $14.42 | 11,142,568 |
| 2017-03-17 | $15.61 | $15.65 | $15.39 | $15.46 | $14.40 | 12,129,438 |
| 2017-03-16 | $15.63 | $15.70 | $15.43 | $15.55 | $14.48 | 9,523,244 |
| 2017-03-15 | $15.48 | $15.68 | $15.23 | $15.56 | $14.49 | 15,756,356 |
| 2017-03-14 | $15.49 | $15.50 | $14.61 | $15.32 | $14.27 | 24,942,891 |
| 2017-03-13 | $16.05 | $16.25 | $15.80 | $15.84 | $14.75 | 15,432,314 |
| 2017-03-10 | $16.44 | $16.54 | $15.61 | $16.16 | $15.05 | 24,324,691 |
| 2017-03-09 | $15.69 | $16.07 | $15.22 | $16.07 | $14.97 | 36,557,869 |
| 2017-03-08 | $16.12 | $16.21 | $14.81 | $14.87 | $13.85 | 24,467,105 |
| 2017-03-07 | $16.55 | $16.59 | $16.11 | $16.28 | $15.16 | 11,319,494 |
| 2017-03-06 | $16.10 | $16.48 | $15.98 | $16.47 | $15.34 | 8,821,140 |
| 2017-03-03 | $16.18 | $16.50 | $16.12 | $16.18 | $15.07 | 6,984,632 |
| 2017-03-02 | $16.25 | $16.48 | $16.09 | $16.14 | $15.03 | 11,306,488 |
| 2017-03-01 | $16.16 | $16.65 | $16.10 | $16.45 | $15.32 | 12,991,682 |
| 2017-02-28 | $15.68 | $16.12 | $15.67 | $16.00 | $14.90 | 13,375,207 |
| 2017-02-27 | $15.90 | $15.98 | $15.66 | $15.85 | $14.76 | 11,129,913 |
| 2017-02-24 | $15.69 | $15.99 | $15.59 | $15.73 | $14.65 | 12,127,010 |
| 2017-02-23 | $16.25 | $16.25 | $15.70 | $15.98 | $14.88 | 16,366,349 |
| 2017-02-22 | $16.20 | $16.26 | $15.73 | $15.76 | $14.68 | 14,602,335 |
| 2017-02-21 | $16.42 | $16.64 | $16.32 | $16.38 | $15.26 | 13,295,230 |
| 2017-02-17 | $16.05 | $16.26 | $15.93 | $16.23 | $15.12 | 13,921,148 |
| 2017-02-16 | $16.60 | $17.05 | $16.13 | $16.17 | $15.06 | 23,882,206 |
| 2017-02-15 | $16.39 | $16.57 | $16.19 | $16.30 | $15.18 | 13,241,260 |
| 2017-02-14 | $16.16 | $16.43 | $15.97 | $16.41 | $15.29 | 11,090,129 |
| 2017-02-13 | $16.08 | $16.14 | $15.79 | $16.06 | $14.96 | 14,778,846 |
| 2017-02-10 | $16.38 | $16.40 | $16.05 | $16.19 | $15.03 | 11,992,619 |
| 2017-02-09 | $16.13 | $16.23 | $15.93 | $16.05 | $14.90 | 8,911,580 |
| 2017-02-08 | $15.86 | $16.24 | $15.63 | $15.88 | $14.75 | 13,260,803 |
| 2017-02-07 | $16.39 | $16.43 | $15.75 | $16.03 | $14.88 | 14,646,845 |
| 2017-02-06 | $17.25 | $17.25 | $16.46 | $16.52 | $15.34 | 9,561,624 |
| 2017-02-03 | $16.70 | $17.36 | $16.66 | $17.23 | $16.00 | 12,758,464 |
| 2017-02-02 | $16.64 | $16.77 | $16.29 | $16.68 | $15.49 | 9,235,813 |
| 2017-02-01 | $17.03 | $17.12 | $16.23 | $16.59 | $15.40 | 11,432,083 |
| 2017-01-31 | $16.55 | $16.75 | $16.28 | $16.75 | $15.55 | 10,890,524 |
| 2017-01-30 | $17.27 | $17.34 | $16.36 | $16.53 | $15.35 | 13,617,795 |
| 2017-01-27 | $17.68 | $17.70 | $17.28 | $17.41 | $16.17 | 6,444,256 |
| 2017-01-26 | $17.80 | $17.94 | $17.64 | $17.75 | $16.48 | 6,978,312 |
| 2017-01-25 | $17.69 | $17.88 | $17.67 | $17.75 | $16.48 | 8,053,516 |
| 2017-01-24 | $17.55 | $17.91 | $17.50 | $17.70 | $16.44 | 8,316,047 |
| 2017-01-23 | $17.48 | $17.62 | $17.27 | $17.42 | $16.18 | 9,514,475 |
| 2017-01-20 | $17.49 | $17.75 | $17.42 | $17.61 | $16.35 | 11,178,169 |
| 2017-01-19 | $17.33 | $17.51 | $17.21 | $17.27 | $16.04 | 6,267,139 |
| 2017-01-18 | $17.26 | $17.48 | $17.15 | $17.33 | $16.09 | 9,286,668 |
| 2017-01-17 | $17.63 | $17.70 | $17.40 | $17.44 | $16.19 | 6,865,047 |
| 2017-01-13 | $17.33 | $17.49 | $17.24 | $17.45 | $16.20 | 5,406,327 |
| 2017-01-12 | $18.03 | $18.10 | $17.33 | $17.44 | $16.19 | 10,282,420 |
| 2017-01-11 | $17.56 | $17.76 | $17.47 | $17.69 | $16.43 | 9,787,363 |
| 2017-01-10 | $17.50 | $17.58 | $17.35 | $17.48 | $16.23 | 6,969,475 |
| 2017-01-09 | $17.64 | $17.75 | $17.40 | $17.40 | $16.16 | 8,865,486 |
| 2017-01-06 | $18.17 | $18.17 | $17.83 | $17.88 | $16.60 | 7,807,763 |
| 2017-01-05 | $18.10 | $18.27 | $17.88 | $18.18 | $16.88 | 9,764,701 |
| 2017-01-04 | $17.71 | $18.09 | $17.54 | $18.05 | $16.76 | 9,322,887 |
| 2017-01-03 | $17.74 | $18.06 | $17.29 | $17.76 | $16.49 | 13,525,956 |
| 2016-12-30 | $17.57 | $17.82 | $17.21 | $17.31 | $16.07 | 7,920,492 |
| 2016-12-29 | $17.78 | $17.83 | $17.44 | $17.57 | $16.31 | 7,019,998 |
| 2016-12-28 | $18.11 | $18.29 | $17.84 | $17.85 | $16.57 | 8,331,827 |
| 2016-12-27 | $18.10 | $18.20 | $18.00 | $18.14 | $16.84 | 5,381,902 |
| 2016-12-23 | $17.98 | $18.20 | $17.94 | $18.06 | $16.77 | 7,619,257 |
| 2016-12-22 | $18.12 | $18.35 | $18.00 | $18.04 | $16.75 | 9,168,896 |
| 2016-12-21 | $18.56 | $18.59 | $18.05 | $18.08 | $16.79 | 8,167,334 |
| 2016-12-20 | $18.61 | $18.79 | $18.24 | $18.31 | $17.00 | 10,116,033 |
| 2016-12-19 | $18.65 | $18.70 | $18.30 | $18.51 | $17.19 | 10,731,302 |
| 2016-12-16 | $18.34 | $19.02 | $18.22 | $18.59 | $17.26 | 20,605,765 |
| 2016-12-15 | $17.86 | $18.59 | $17.56 | $18.24 | $16.94 | 18,064,028 |
| 2016-12-14 | $18.59 | $18.95 | $18.16 | $18.20 | $16.90 | 21,313,259 |
| 2016-12-13 | $18.81 | $19.00 | $18.33 | $18.80 | $17.46 | 18,022,920 |
| 2016-12-12 | $19.15 | $19.28 | $18.48 | $18.49 | $17.17 | 21,517,418 |
| 2016-12-09 | $18.56 | $18.58 | $18.08 | $18.25 | $16.95 | 10,999,743 |
| 2016-12-08 | $18.50 | $18.59 | $18.17 | $18.38 | $17.07 | 14,504,914 |
| 2016-12-07 | $18.21 | $18.49 | $18.09 | $18.42 | $17.10 | 14,177,750 |
| 2016-12-06 | $18.12 | $18.62 | $17.93 | $18.35 | $17.04 | 13,954,503 |
| 2016-12-05 | $18.55 | $18.73 | $18.29 | $18.39 | $17.08 | 14,032,091 |
| 2016-12-02 | $17.84 | $18.39 | $17.84 | $18.20 | $16.90 | 16,676,728 |
| 2016-12-01 | $19.12 | $19.14 | $17.58 | $17.89 | $16.61 | 36,107,935 |
| 2016-11-30 | $16.38 | $18.55 | $16.38 | $18.06 | $16.77 | 74,582,512 |
| 2016-11-29 | $15.14 | $15.16 | $14.71 | $14.95 | $13.88 | 20,298,974 |
| 2016-11-28 | $16.55 | $16.58 | $15.51 | $15.54 | $14.43 | 20,131,745 |
| 2016-11-25 | $16.63 | $16.63 | $16.14 | $16.28 | $15.12 | 7,921,576 |
| 2016-11-23 | $16.37 | $16.80 | $16.29 | $16.78 | $15.58 | 11,231,579 |
| 2016-11-22 | $16.41 | $16.73 | $16.01 | $16.55 | $15.37 | 17,921,051 |
| 2016-11-21 | $16.08 | $16.58 | $16.04 | $16.48 | $15.30 | 19,714,327 |
| 2016-11-18 | $15.52 | $15.83 | $15.49 | $15.62 | $14.50 | 13,993,762 |
| 2016-11-17 | $15.80 | $16.07 | $15.44 | $15.46 | $14.36 | 17,794,738 |
| 2016-11-16 | $15.55 | $15.93 | $15.35 | $15.56 | $14.45 | 16,469,127 |
| 2016-11-15 | $15.24 | $15.85 | $15.15 | $15.70 | $14.58 | 20,432,718 |
| 2016-11-14 | $14.70 | $15.00 | $14.45 | $14.93 | $13.86 | 15,132,705 |
| 2016-11-11 | $14.94 | $15.07 | $14.37 | $14.89 | $13.78 | 13,642,070 |
| 2016-11-10 | $14.73 | $15.23 | $14.63 | $15.14 | $14.01 | 19,249,902 |
| 2016-11-09 | $14.18 | $15.07 | $14.18 | $14.88 | $13.77 | 22,354,113 |
| 2016-11-08 | $14.03 | $14.37 | $13.98 | $14.25 | $13.19 | 11,008,255 |
| 2016-11-07 | $14.10 | $14.26 | $13.92 | $14.15 | $13.10 | 16,077,005 |
| 2016-11-04 | $13.91 | $14.20 | $13.66 | $13.69 | $12.67 | 29,039,646 |
| 2016-11-03 | $13.77 | $14.76 | $13.71 | $14.15 | $13.10 | 38,322,934 |
| 2016-11-02 | $13.06 | $13.10 | $12.36 | $12.78 | $11.83 | 26,169,024 |
| 2016-11-01 | $13.37 | $13.53 | $12.87 | $13.27 | $12.28 | 16,538,723 |
| 2016-10-31 | $13.65 | $13.68 | $13.14 | $13.18 | $12.20 | 16,146,337 |
| 2016-10-28 | $13.88 | $14.23 | $13.65 | $13.72 | $12.70 | 19,043,232 |
| 2016-10-27 | $14.35 | $14.40 | $13.88 | $13.95 | $12.91 | 18,435,265 |
| 2016-10-26 | $13.99 | $14.39 | $13.90 | $14.25 | $13.19 | 13,516,973 |
| 2016-10-25 | $14.45 | $14.65 | $14.15 | $14.18 | $13.12 | 9,828,772 |
| 2016-10-24 | $14.59 | $14.77 | $14.26 | $14.59 | $13.50 | 10,073,888 |
| 2016-10-21 | $14.57 | $14.75 | $14.50 | $14.64 | $13.55 | 8,355,031 |
| 2016-10-20 | $14.47 | $14.70 | $14.27 | $14.70 | $13.60 | 12,849,194 |
| 2016-10-19 | $14.35 | $14.86 | $14.31 | $14.65 | $13.56 | 15,798,523 |
| 2016-10-18 | $14.40 | $14.42 | $14.01 | $14.20 | $13.14 | 15,738,420 |
| 2016-10-17 | $14.39 | $14.56 | $14.03 | $14.18 | $13.12 | 13,373,589 |
| 2016-10-14 | $14.87 | $14.94 | $14.54 | $14.58 | $13.49 | 11,115,724 |
| 2016-10-13 | $14.77 | $14.93 | $14.52 | $14.78 | $13.68 | 12,611,413 |
| 2016-10-12 | $15.00 | $15.06 | $14.78 | $14.94 | $13.83 | 11,784,592 |
| 2016-10-11 | $15.60 | $15.65 | $14.92 | $15.08 | $13.96 | 15,993,773 |
| 2016-10-10 | $15.84 | $15.95 | $15.61 | $15.72 | $14.55 | 10,553,600 |
| 2016-10-07 | $16.11 | $16.18 | $15.50 | $15.56 | $14.40 | 16,878,930 |
| 2016-10-06 | $16.27 | $16.34 | $15.82 | $16.08 | $14.88 | 13,507,264 |
| 2016-10-05 | $15.93 | $16.40 | $15.87 | $16.12 | $14.92 | 17,660,818 |
| 2016-10-04 | $16.02 | $16.14 | $15.52 | $15.63 | $14.47 | 13,750,511 |
| 2016-10-03 | $15.89 | $16.09 | $15.61 | $15.98 | $14.79 | 10,463,332 |
| 2016-09-30 | $15.95 | $16.16 | $15.76 | $15.81 | $14.63 | 19,307,277 |
| 2016-09-29 | $15.28 | $16.25 | $15.28 | $15.90 | $14.71 | 34,963,481 |
| 2016-09-28 | $14.21 | $15.24 | $13.84 | $15.18 | $14.05 | 30,968,094 |
| 2016-09-27 | $14.16 | $14.22 | $13.90 | $14.06 | $13.01 | 16,028,688 |
| 2016-09-26 | $14.55 | $14.85 | $14.38 | $14.41 | $13.34 | 11,911,069 |
| 2016-09-23 | $14.71 | $15.10 | $14.26 | $14.49 | $13.41 | 22,031,448 |
| 2016-09-22 | $14.80 | $15.23 | $14.74 | $14.87 | $13.76 | 17,035,155 |
| 2016-09-21 | $14.11 | $14.68 | $14.07 | $14.65 | $13.56 | 18,859,273 |
| 2016-09-20 | $14.02 | $14.31 | $13.80 | $13.87 | $12.84 | 15,956,866 |
| 2016-09-19 | $14.50 | $14.63 | $14.08 | $14.09 | $13.04 | 12,866,466 |
| 2016-09-16 | $13.95 | $14.28 | $13.90 | $14.24 | $13.18 | 12,956,549 |
| 2016-09-15 | $14.12 | $14.50 | $14.08 | $14.26 | $13.20 | 12,227,557 |
| 2016-09-14 | $14.30 | $14.58 | $13.95 | $14.01 | $12.97 | 18,839,615 |
| 2016-09-13 | $15.09 | $15.10 | $14.23 | $14.34 | $13.27 | 28,846,461 |
| 2016-09-12 | $15.40 | $15.74 | $15.07 | $15.47 | $14.32 | 18,951,216 |
| 2016-09-09 | $16.44 | $16.61 | $15.67 | $15.67 | $14.50 | 17,156,477 |
| 2016-09-08 | $15.89 | $16.90 | $15.77 | $16.74 | $15.49 | 26,230,460 |
| 2016-09-07 | $15.80 | $15.93 | $15.47 | $15.69 | $14.52 | 12,817,645 |
| 2016-09-06 | $15.57 | $15.71 | $15.28 | $15.64 | $14.47 | 10,019,599 |
| 2016-09-02 | $15.37 | $15.69 | $15.35 | $15.49 | $14.34 | 12,583,070 |
| 2016-09-01 | $14.96 | $15.26 | $14.82 | $15.11 | $13.98 | 14,881,760 |
| 2016-08-31 | $15.40 | $15.51 | $14.92 | $15.02 | $13.90 | 17,317,245 |
| 2016-08-30 | $16.00 | $16.16 | $15.42 | $15.55 | $14.39 | 15,529,206 |
| 2016-08-29 | $15.84 | $16.08 | $15.73 | $15.99 | $14.80 | 9,881,129 |
| 2016-08-26 | $16.07 | $16.32 | $15.75 | $15.95 | $14.76 | 15,538,849 |
| 2016-08-25 | $16.02 | $16.28 | $15.91 | $16.01 | $14.82 | 11,531,470 |
| 2016-08-24 | $16.34 | $16.53 | $15.97 | $16.06 | $14.86 | 16,495,368 |
| 2016-08-23 | $15.73 | $16.55 | $15.67 | $16.43 | $15.21 | 29,782,982 |
| 2016-08-22 | $16.20 | $16.25 | $15.45 | $15.64 | $14.47 | 26,337,959 |
| 2016-08-19 | $16.52 | $16.85 | $16.48 | $16.80 | $15.55 | 16,928,469 |
| 2016-08-18 | $15.87 | $16.73 | $15.80 | $16.68 | $15.44 | 26,905,976 |
| 2016-08-17 | $15.07 | $15.75 | $14.93 | $15.70 | $14.53 | 20,858,590 |
| 2016-08-16 | $15.12 | $15.25 | $14.71 | $15.17 | $14.04 | 18,354,888 |
| 2016-08-15 | $14.94 | $15.06 | $14.78 | $14.90 | $13.79 | 12,045,657 |
| 2016-08-12 | $14.60 | $14.92 | $14.55 | $14.72 | $13.58 | 13,454,730 |
| 2016-08-11 | $14.15 | $14.63 | $14.01 | $14.45 | $13.33 | 13,615,894 |
| 2016-08-10 | $14.48 | $14.59 | $13.95 | $13.98 | $12.89 | 13,539,974 |
| 2016-08-09 | $14.35 | $14.52 | $14.22 | $14.42 | $13.30 | 15,450,839 |
| 2016-08-08 | $14.10 | $14.68 | $14.10 | $14.25 | $13.14 | 18,389,838 |
| 2016-08-05 | $13.47 | $13.94 | $13.30 | $13.87 | $12.79 | 16,909,737 |
| 2016-08-04 | $13.60 | $13.90 | $13.05 | $13.41 | $12.37 | 24,445,140 |
| 2016-08-03 | $12.97 | $13.42 | $12.67 | $13.42 | $12.38 | 17,165,496 |
| 2016-08-02 | $13.12 | $13.23 | $12.47 | $12.90 | $11.90 | 17,163,597 |
| 2016-08-01 | $13.42 | $13.43 | $12.84 | $12.92 | $11.92 | 20,925,411 |
| 2016-07-29 | $13.21 | $13.74 | $13.11 | $13.64 | $12.58 | 13,853,640 |
| 2016-07-28 | $13.19 | $13.45 | $13.08 | $13.35 | $12.31 | 16,668,890 |
| 2016-07-27 | $13.89 | $14.09 | $13.06 | $13.13 | $12.11 | 22,762,683 |
| 2016-07-26 | $13.49 | $13.83 | $13.41 | $13.78 | $12.71 | 14,109,865 |
| 2016-07-25 | $13.94 | $14.06 | $13.50 | $13.58 | $12.53 | 17,375,947 |
| 2016-07-22 | $14.49 | $14.52 | $14.03 | $14.11 | $13.01 | 19,805,424 |
| 2016-07-21 | $14.80 | $15.08 | $14.37 | $14.42 | $13.30 | 18,176,293 |
| 2016-07-20 | $14.62 | $14.94 | $14.14 | $14.84 | $13.69 | 17,542,759 |
| 2016-07-19 | $15.06 | $15.13 | $14.65 | $14.75 | $13.61 | 12,829,982 |
| 2016-07-18 | $15.04 | $15.21 | $14.73 | $15.18 | $14.00 | 14,617,333 |
| 2016-07-15 | $15.41 | $15.51 | $15.10 | $15.21 | $14.03 | 15,294,759 |
| 2016-07-14 | $15.55 | $15.76 | $15.21 | $15.27 | $14.08 | 12,170,611 |
| 2016-07-13 | $15.44 | $15.74 | $15.13 | $15.29 | $14.10 | 22,647,998 |
| 2016-07-12 | $15.03 | $15.73 | $15.01 | $15.60 | $14.39 | 21,958,493 |
| 2016-07-11 | $15.00 | $15.14 | $14.66 | $14.69 | $13.55 | 12,502,127 |
| 2016-07-08 | $15.06 | $15.17 | $14.68 | $14.92 | $13.76 | 17,321,285 |
| 2016-07-07 | $15.20 | $15.40 | $14.56 | $14.74 | $13.60 | 18,821,988 |
| 2016-07-06 | $14.56 | $15.00 | $14.43 | $14.84 | $13.69 | 15,745,542 |
| 2016-07-05 | $15.21 | $15.45 | $14.45 | $14.72 | $13.58 | 21,127,569 |
| 2016-07-01 | $14.88 | $15.84 | $14.85 | $15.68 | $14.46 | 19,890,698 |
| 2016-06-30 | $15.02 | $15.15 | $14.76 | $15.01 | $13.84 | 15,331,686 |
| 2016-06-29 | $15.02 | $15.45 | $14.84 | $15.14 | $13.96 | 24,163,780 |
| 2016-06-28 | $14.28 | $14.83 | $14.17 | $14.78 | $13.63 | 19,098,764 |
| 2016-06-27 | $14.30 | $14.42 | $13.12 | $13.66 | $12.60 | 23,977,456 |
| 2016-06-24 | $14.31 | $14.94 | $14.28 | $14.59 | $13.46 | 33,423,170 |
| 2016-06-23 | $15.02 | $15.28 | $14.78 | $15.27 | $14.08 | 19,480,343 |
| 2016-06-22 | $15.13 | $15.32 | $14.56 | $14.75 | $13.61 | 21,276,959 |
| 2016-06-21 | $14.74 | $15.18 | $14.20 | $15.09 | $13.92 | 34,415,235 |
| 2016-06-20 | $13.85 | $14.73 | $13.83 | $14.48 | $13.36 | 39,534,040 |
| 2016-06-17 | $12.98 | $13.38 | $12.93 | $13.16 | $12.14 | 17,879,354 |
| 2016-06-16 | $12.90 | $12.91 | $12.22 | $12.67 | $11.69 | 16,740,264 |
| 2016-06-15 | $13.06 | $13.49 | $12.89 | $13.06 | $12.05 | 13,086,728 |
| 2016-06-14 | $13.26 | $13.50 | $12.84 | $13.23 | $12.20 | 12,101,606 |
| 2016-06-13 | $13.24 | $13.71 | $13.15 | $13.28 | $12.25 | 17,031,980 |
| 2016-06-10 | $13.97 | $13.99 | $13.40 | $13.42 | $12.38 | 16,791,191 |
| 2016-06-09 | $14.18 | $14.47 | $14.10 | $14.26 | $13.15 | 14,133,707 |
| 2016-06-08 | $15.00 | $15.15 | $14.42 | $14.53 | $13.40 | 20,238,283 |
| 2016-06-07 | $14.15 | $14.75 | $13.97 | $14.62 | $13.49 | 24,183,967 |
| 2016-06-06 | $13.65 | $14.00 | $13.52 | $13.96 | $12.88 | 16,293,243 |
| 2016-06-03 | $13.36 | $13.57 | $13.07 | $13.32 | $12.29 | 14,767,436 |
| 2016-06-02 | $13.01 | $13.47 | $12.96 | $13.38 | $12.34 | 13,965,133 |
| 2016-06-01 | $12.88 | $13.32 | $12.68 | $13.23 | $12.20 | 17,138,112 |
| 2016-05-31 | $13.11 | $13.59 | $12.94 | $13.07 | $12.06 | 19,673,877 |
| 2016-05-27 | $13.06 | $13.10 | $12.77 | $12.90 | $11.90 | 16,134,747 |
| 2016-05-26 | $13.80 | $13.89 | $13.17 | $13.17 | $12.15 | 17,241,829 |
| 2016-05-25 | $13.23 | $13.60 | $13.14 | $13.54 | $12.49 | 16,999,922 |
| 2016-05-24 | $13.24 | $13.30 | $12.90 | $13.02 | $12.01 | 18,422,226 |
| 2016-05-23 | $12.87 | $13.29 | $12.83 | $13.19 | $12.17 | 16,878,221 |
| 2016-05-20 | $12.83 | $13.11 | $12.58 | $13.11 | $12.09 | 17,178,234 |
| 2016-05-19 | $12.35 | $12.88 | $12.11 | $12.74 | $11.75 | 17,303,595 |
| 2016-05-18 | $12.78 | $13.08 | $12.56 | $12.66 | $11.68 | 15,051,505 |
| 2016-05-17 | $12.90 | $13.20 | $12.68 | $12.86 | $11.86 | 16,163,686 |
| 2016-05-16 | $12.77 | $13.13 | $12.70 | $12.78 | $11.79 | 17,294,228 |
| 2016-05-13 | $12.24 | $12.61 | $12.18 | $12.30 | $11.30 | 15,097,886 |
| 2016-05-12 | $12.73 | $13.14 | $12.16 | $12.33 | $11.33 | 25,072,713 |
| 2016-05-11 | $11.91 | $12.83 | $11.58 | $12.46 | $11.45 | 22,811,400 |
| 2016-05-10 | $11.54 | $11.95 | $11.46 | $11.94 | $10.97 | 17,100,074 |
| 2016-05-09 | $11.89 | $11.96 | $11.28 | $11.44 | $10.51 | 21,257,471 |
| 2016-05-06 | $11.87 | $12.54 | $11.78 | $12.03 | $11.05 | 21,632,752 |
| 2016-05-05 | $12.75 | $12.81 | $11.89 | $12.07 | $11.09 | 26,903,657 |
| 2016-05-04 | $12.85 | $13.08 | $12.09 | $12.17 | $11.18 | 25,283,084 |
| 2016-05-03 | $13.14 | $13.39 | $12.51 | $12.79 | $11.75 | 25,387,899 |
| 2016-05-02 | $14.02 | $14.08 | $13.12 | $13.55 | $12.45 | 26,223,889 |
| 2016-04-29 | $14.54 | $14.88 | $13.72 | $14.09 | $12.95 | 27,965,219 |
| 2016-04-28 | $14.79 | $15.07 | $14.33 | $14.35 | $13.18 | 21,461,291 |
| 2016-04-27 | $14.70 | $15.15 | $14.46 | $14.84 | $13.63 | 29,915,298 |
| 2016-04-26 | $14.09 | $14.54 | $13.88 | $14.44 | $13.27 | 24,280,108 |
| 2016-04-25 | $14.25 | $14.29 | $13.71 | $13.83 | $12.71 | 21,633,995 |
| 2016-04-22 | $13.97 | $14.40 | $13.95 | $14.34 | $13.18 | 26,855,697 |
| 2016-04-21 | $14.18 | $14.25 | $13.77 | $13.86 | $12.73 | 23,549,363 |
| 2016-04-20 | $13.89 | $14.35 | $13.51 | $14.06 | $12.92 | 26,454,525 |
| 2016-04-19 | $13.54 | $14.17 | $13.45 | $13.95 | $12.82 | 27,600,240 |
| 2016-04-18 | $12.29 | $13.54 | $12.28 | $13.36 | $12.27 | 23,980,036 |
| 2016-04-15 | $12.92 | $13.22 | $12.74 | $13.01 | $11.95 | 19,523,586 |
| 2016-04-14 | $13.02 | $13.23 | $12.72 | $13.11 | $12.05 | 21,203,725 |
| 2016-04-13 | $12.97 | $13.30 | $12.51 | $12.92 | $11.87 | 30,815,187 |
| 2016-04-12 | $12.03 | $13.39 | $11.87 | $13.12 | $12.05 | 43,912,927 |
| 2016-04-11 | $11.92 | $12.16 | $11.62 | $11.67 | $10.72 | 24,371,278 |
| 2016-04-08 | $11.66 | $11.78 | $11.41 | $11.78 | $10.82 | 24,388,751 |
| 2016-04-07 | $10.88 | $11.29 | $10.78 | $11.22 | $10.31 | 23,357,529 |
| 2016-04-06 | $10.81 | $11.26 | $10.68 | $11.02 | $10.12 | 26,234,726 |
| 2016-04-05 | $10.40 | $10.87 | $10.32 | $10.63 | $9.77 | 21,345,551 |
| 2016-04-04 | $10.52 | $11.00 | $10.41 | $10.53 | $9.67 | 21,887,330 |
| 2016-04-01 | $10.75 | $10.79 | $10.39 | $10.56 | $9.70 | 29,054,228 |
| 2016-03-31 | $10.52 | $11.24 | $10.42 | $11.14 | $10.24 | 40,202,066 |
| 2016-03-30 | $10.73 | $10.80 | $10.24 | $10.53 | $9.67 | 22,280,911 |
| 2016-03-29 | $9.92 | $10.47 | $9.77 | $10.40 | $9.56 | 23,919,733 |
| 2016-03-28 | $10.33 | $10.44 | $9.81 | $10.16 | $9.33 | 22,604,705 |
| 2016-03-24 | $9.77 | $10.45 | $9.65 | $10.29 | $9.45 | 28,978,379 |
| 2016-03-23 | $11.14 | $11.23 | $10.12 | $10.19 | $9.36 | 31,268,095 |
| 2016-03-22 | $11.26 | $11.58 | $11.25 | $11.31 | $10.39 | 22,926,196 |
| 2016-03-21 | $11.47 | $11.84 | $11.26 | $11.43 | $10.50 | 26,570,505 |
| 2016-03-18 | $11.72 | $11.88 | $11.20 | $11.63 | $10.69 | 41,231,842 |
| 2016-03-17 | $11.72 | $11.75 | $11.31 | $11.45 | $10.52 | 30,764,722 |
| 2016-03-16 | $11.59 | $11.83 | $11.09 | $11.52 | $10.58 | 32,600,667 |
| 2016-03-15 | $10.85 | $11.31 | $10.60 | $11.31 | $10.39 | 23,912,140 |
| 2016-03-14 | $10.86 | $11.32 | $10.68 | $11.09 | $10.19 | 28,444,371 |
| 2016-03-11 | $11.14 | $11.35 | $10.95 | $11.16 | $10.25 | 31,846,326 |
| 2016-03-10 | $10.31 | $10.62 | $10.01 | $10.59 | $9.73 | 33,992,608 |
| 2016-03-09 | $10.51 | $10.68 | $10.08 | $10.48 | $9.63 | 30,860,763 |
| 2016-03-08 | $10.84 | $10.87 | $9.92 | $10.12 | $9.30 | 35,384,063 |
| 2016-03-07 | $11.12 | $11.59 | $10.72 | $11.03 | $10.13 | 57,494,554 |
| 2016-03-04 | $10.36 | $11.48 | $10.08 | $11.00 | $10.11 | 86,982,096 |
| 2016-03-03 | $9.03 | $10.00 | $8.97 | $9.97 | $9.16 | 65,434,330 |
| 2016-03-02 | $7.94 | $9.15 | $7.90 | $9.10 | $8.36 | 74,521,533 |
| 2016-03-01 | $7.78 | $8.07 | $7.56 | $7.96 | $7.31 | 273,972,908 |
| 2016-02-29 | $8.49 | $8.53 | $7.97 | $8.21 | $7.54 | 38,357,678 |
| 2016-02-26 | $7.75 | $8.20 | $7.59 | $8.03 | $7.38 | 36,406,086 |
| 2016-02-25 | $7.25 | $7.43 | $6.96 | $7.39 | $6.79 | 20,804,254 |
| 2016-02-24 | $6.75 | $7.25 | $6.66 | $7.22 | $6.63 | 18,795,102 |
| 2016-02-23 | $7.30 | $7.46 | $6.90 | $7.03 | $6.46 | 28,061,418 |
| 2016-02-22 | $6.97 | $7.50 | $6.85 | $7.49 | $6.88 | 34,556,579 |
| 2016-02-19 | $6.85 | $6.88 | $6.52 | $6.73 | $6.18 | 38,683,966 |
| 2016-02-18 | $7.60 | $7.62 | $6.70 | $6.93 | $6.37 | 54,993,123 |
| 2016-02-17 | $7.67 | $7.72 | $6.75 | $7.41 | $6.81 | 63,617,527 |
| 2016-02-16 | $7.76 | $7.84 | $7.18 | $7.40 | $6.80 | 22,432,813 |
| 2016-02-12 | $7.22 | $7.66 | $7.05 | $7.49 | $6.88 | 30,426,439 |
| 2016-02-11 | $6.92 | $7.30 | $6.52 | $7.06 | $6.44 | 36,848,267 |
| 2016-02-10 | $7.23 | $7.62 | $7.01 | $7.13 | $6.51 | 21,709,093 |
| 2016-02-09 | $7.63 | $7.71 | $7.03 | $7.29 | $6.65 | 24,988,345 |
| 2016-02-08 | $8.26 | $8.46 | $7.63 | $7.82 | $7.14 | 45,564,824 |
| 2016-02-05 | $9.07 | $9.10 | $8.34 | $8.46 | $7.72 | 29,573,442 |
| 2016-02-04 | $9.55 | $10.28 | $9.09 | $9.19 | $8.39 | 33,499,057 |
| 2016-02-03 | $9.02 | $9.43 | $8.44 | $9.42 | $8.60 | 23,843,766 |
| 2016-02-02 | $9.32 | $9.35 | $8.69 | $8.74 | $7.98 | 19,957,245 |
| 2016-02-01 | $9.38 | $9.80 | $9.22 | $9.74 | $8.89 | 17,657,996 |
| 2016-01-29 | $9.22 | $9.85 | $9.17 | $9.73 | $8.88 | 20,676,461 |
| 2016-01-28 | $9.34 | $9.55 | $8.84 | $9.17 | $8.37 | 20,993,430 |
| 2016-01-27 | $8.34 | $9.35 | $8.18 | $8.75 | $7.99 | 27,283,872 |
| 2016-01-26 | $8.36 | $8.50 | $7.93 | $8.45 | $7.71 | 16,344,329 |
| 2016-01-25 | $8.75 | $9.19 | $8.12 | $8.14 | $7.43 | 19,504,210 |
| 2016-01-22 | $10.19 | $10.63 | $8.64 | $9.02 | $8.23 | 38,956,540 |
| 2016-01-21 | $7.75 | $8.89 | $7.72 | $8.79 | $8.02 | 37,173,050 |
| 2016-01-20 | $7.34 | $8.04 | $7.08 | $7.86 | $7.17 | 45,456,475 |
| 2016-01-19 | $8.21 | $8.26 | $7.49 | $7.68 | $7.01 | 29,524,750 |
| 2016-01-15 | $8.14 | $8.37 | $7.71 | $8.14 | $7.43 | 39,561,456 |
| 2016-01-14 | $8.70 | $9.24 | $8.36 | $9.07 | $8.28 | 33,824,238 |
| 2016-01-13 | $9.40 | $9.64 | $8.44 | $8.54 | $7.79 | 26,857,652 |
| 2016-01-12 | $9.70 | $9.76 | $8.71 | $9.19 | $8.39 | 25,502,321 |
| 2016-01-11 | $10.40 | $10.41 | $9.37 | $9.62 | $8.78 | 22,272,617 |
| 2016-01-08 | $10.78 | $10.91 | $9.86 | $10.35 | $9.45 | 34,056,201 |
| 2016-01-07 | $10.83 | $11.18 | $10.55 | $10.67 | $9.74 | 20,172,902 |
| 2016-01-06 | $12.25 | $12.27 | $11.14 | $11.28 | $10.30 | 15,833,656 |
| 2016-01-05 | $12.79 | $12.86 | $12.33 | $12.76 | $11.65 | 9,776,780 |
| 2016-01-04 | $12.56 | $13.00 | $12.38 | $12.82 | $11.70 | 12,667,626 |
| 2015-12-31 | $12.33 | $12.66 | $12.22 | $12.59 | $11.49 | 10,140,945 |
| 2015-12-30 | $12.73 | $13.07 | $12.35 | $12.38 | $11.30 | 9,897,376 |
| 2015-12-29 | $13.35 | $13.44 | $12.76 | $13.03 | $11.89 | 8,141,903 |
| 2015-12-28 | $13.53 | $13.57 | $12.82 | $12.98 | $11.85 | 9,519,539 |
| 2015-12-24 | $13.98 | $14.11 | $13.59 | $13.93 | $12.71 | 5,709,480 |
| 2015-12-23 | $13.07 | $13.97 | $12.99 | $13.96 | $12.74 | 14,589,787 |
| 2015-12-22 | $12.54 | $12.88 | $12.45 | $12.69 | $11.58 | 9,508,064 |
| 2015-12-21 | $12.54 | $12.77 | $12.11 | $12.52 | $11.43 | 13,683,740 |
| 2015-12-18 | $12.78 | $12.99 | $12.40 | $12.47 | $11.38 | 27,204,067 |
| 2015-12-17 | $13.79 | $13.97 | $12.65 | $12.78 | $11.66 | 18,589,186 |
| 2015-12-16 | $14.47 | $14.48 | $13.48 | $13.78 | $12.58 | 15,931,733 |
| 2015-12-15 | $14.27 | $14.50 | $13.93 | $14.46 | $13.20 | 12,972,855 |
| 2015-12-14 | $14.16 | $14.23 | $13.41 | $13.96 | $12.74 | 14,611,013 |
| 2015-12-11 | $14.38 | $14.50 | $14.10 | $14.34 | $13.09 | 11,233,699 |
| 2015-12-10 | $14.43 | $14.96 | $14.26 | $14.74 | $13.45 | 10,257,646 |
| 2015-12-09 | $14.89 | $15.44 | $14.41 | $14.50 | $13.23 | 15,728,651 |
| 2015-12-08 | $14.25 | $14.98 | $14.07 | $14.92 | $13.62 | 18,274,482 |
| 2015-12-07 | $15.54 | $15.54 | $14.68 | $14.78 | $13.49 | 15,172,138 |
| 2015-12-04 | $16.22 | $16.38 | $15.70 | $16.12 | $14.71 | 10,743,001 |
| 2015-12-03 | $16.85 | $16.93 | $16.29 | $16.55 | $15.10 | 14,461,625 |
| 2015-12-02 | $17.41 | $17.67 | $16.58 | $16.67 | $15.21 | 11,031,521 |
| 2015-12-01 | $17.57 | $17.69 | $17.32 | $17.63 | $16.09 | 8,820,161 |
| 2015-11-30 | $17.57 | $17.86 | $17.37 | $17.51 | $15.98 | 11,787,744 |
| 2015-11-27 | $17.85 | $18.00 | $17.39 | $17.44 | $15.92 | 3,696,116 |
| 2015-11-25 | $18.22 | $18.40 | $17.83 | $18.11 | $16.53 | 6,276,994 |
| 2015-11-24 | $17.79 | $18.72 | $17.67 | $18.50 | $16.88 | 11,709,007 |
| 2015-11-23 | $17.39 | $17.70 | $17.17 | $17.53 | $16.00 | 9,373,334 |
| 2015-11-20 | $17.60 | $17.87 | $17.30 | $17.42 | $15.90 | 8,416,880 |
| 2015-11-19 | $17.71 | $17.86 | $17.17 | $17.64 | $16.10 | 9,794,769 |
| 2015-11-18 | $17.94 | $18.47 | $17.29 | $17.90 | $16.34 | 11,540,153 |
| 2015-11-17 | $17.65 | $17.92 | $17.29 | $17.71 | $16.16 | 6,618,424 |
| 2015-11-16 | $17.21 | $17.93 | $16.96 | $17.87 | $16.31 | 9,262,093 |
| 2015-11-13 | $17.12 | $17.40 | $16.68 | $17.14 | $15.60 | 8,965,438 |
| 2015-11-12 | $16.94 | $17.61 | $16.68 | $17.20 | $15.65 | 10,661,215 |
| 2015-11-11 | $18.70 | $18.82 | $16.99 | $17.30 | $15.75 | 14,112,498 |
| 2015-11-10 | $18.26 | $18.85 | $18.19 | $18.78 | $17.09 | 8,710,969 |
| 2015-11-09 | $18.28 | $18.74 | $18.07 | $18.36 | $16.71 | 10,110,548 |
| 2015-11-06 | $18.68 | $18.89 | $17.73 | $18.29 | $16.65 | 15,275,250 |
| 2015-11-05 | $18.99 | $19.95 | $18.13 | $19.00 | $17.29 | 19,123,135 |
| 2015-11-04 | $19.62 | $19.85 | $18.87 | $19.40 | $17.66 | 9,137,098 |
| 2015-11-03 | $19.25 | $20.09 | $19.24 | $19.66 | $17.89 | 12,060,447 |
| 2015-11-02 | $18.17 | $19.23 | $18.14 | $19.01 | $17.30 | 10,942,987 |
| 2015-10-30 | $17.81 | $18.73 | $17.38 | $18.38 | $16.73 | 15,400,260 |
| 2015-10-29 | $17.48 | $18.71 | $17.37 | $17.55 | $15.97 | 16,921,256 |
| 2015-10-28 | $17.24 | $18.07 | $17.05 | $17.68 | $16.09 | 12,689,293 |
| 2015-10-27 | $17.44 | $17.44 | $16.73 | $17.11 | $15.57 | 11,897,039 |
| 2015-10-26 | $18.26 | $18.30 | $17.58 | $17.59 | $16.01 | 7,277,770 |
| 2015-10-23 | $18.30 | $18.63 | $17.98 | $18.30 | $16.66 | 8,455,285 |
| 2015-10-22 | $18.20 | $18.62 | $18.04 | $18.48 | $16.82 | 9,018,802 |
| 2015-10-21 | $18.41 | $18.47 | $17.97 | $18.02 | $16.40 | 8,141,730 |
| 2015-10-20 | $18.27 | $18.74 | $18.11 | $18.56 | $16.89 | 7,885,854 |
| 2015-10-19 | $18.93 | $19.12 | $18.03 | $18.28 | $16.64 | 9,449,503 |
| 2015-10-16 | $19.52 | $19.58 | $18.82 | $19.28 | $17.55 | 8,146,191 |
| 2015-10-15 | $18.76 | $19.46 | $18.69 | $19.43 | $17.68 | 9,403,822 |
| 2015-10-14 | $18.46 | $19.04 | $18.44 | $18.91 | $17.21 | 8,542,639 |
| 2015-10-13 | $18.80 | $19.33 | $18.49 | $18.59 | $16.92 | 10,355,556 |
| 2015-10-12 | $19.56 | $19.61 | $18.41 | $18.96 | $17.26 | 13,787,220 |
| 2015-10-09 | $20.43 | $20.44 | $19.39 | $19.59 | $17.83 | 14,167,958 |
| 2015-10-08 | $19.10 | $20.39 | $19.02 | $20.18 | $18.37 | 17,094,873 |
| 2015-10-07 | $19.59 | $20.33 | $18.42 | $19.17 | $17.45 | 26,626,325 |
| 2015-10-06 | $18.12 | $19.28 | $18.00 | $19.17 | $17.45 | 25,583,213 |
| 2015-10-05 | $17.08 | $18.13 | $17.00 | $18.05 | $16.43 | 17,565,154 |
| 2015-10-02 | $15.16 | $16.69 | $15.00 | $16.66 | $15.16 | 11,643,266 |
| 2015-10-01 | $15.79 | $16.19 | $15.14 | $15.31 | $13.93 | 14,180,783 |
| 2015-09-30 | $15.14 | $15.59 | $15.00 | $15.40 | $14.02 | 13,694,833 |
| 2015-09-29 | $14.86 | $15.18 | $14.71 | $14.97 | $13.62 | 10,993,883 |
| 2015-09-28 | $15.48 | $15.55 | $14.75 | $14.76 | $13.43 | 9,915,985 |
| 2015-09-25 | $15.67 | $16.05 | $15.39 | $15.75 | $14.33 | 13,876,852 |
| 2015-09-24 | $15.09 | $15.68 | $15.04 | $15.45 | $14.06 | 12,052,626 |
| 2015-09-23 | $15.75 | $15.95 | $15.25 | $15.30 | $13.93 | 12,544,982 |
| 2015-09-22 | $15.75 | $16.30 | $15.54 | $15.66 | $14.25 | 12,249,216 |
| 2015-09-21 | $16.02 | $16.53 | $15.67 | $16.11 | $14.66 | 13,935,333 |
| 2015-09-18 | $16.23 | $16.33 | $15.57 | $15.84 | $14.42 | 26,980,002 |
| 2015-09-17 | $16.23 | $16.98 | $16.13 | $16.43 | $14.95 | 19,681,502 |
| 2015-09-16 | $15.62 | $16.24 | $15.62 | $16.21 | $14.75 | 16,635,365 |
| 2015-09-15 | $15.47 | $15.85 | $15.35 | $15.45 | $14.06 | 15,514,006 |
| 2015-09-14 | $14.99 | $15.48 | $14.81 | $15.41 | $14.03 | 15,451,813 |
| 2015-09-11 | $14.75 | $15.14 | $14.59 | $15.09 | $13.73 | 15,640,574 |
| 2015-09-10 | $15.03 | $15.42 | $14.74 | $14.98 | $13.63 | 18,710,395 |
| 2015-09-09 | $16.42 | $16.88 | $14.86 | $14.91 | $13.57 | 33,904,145 |
| 2015-09-08 | $16.58 | $16.63 | $16.04 | $16.32 | $14.85 | 13,710,927 |
| 2015-09-04 | $16.59 | $16.71 | $16.24 | $16.36 | $14.89 | 15,418,923 |