ArcelorMittal (MT) Exchange: NYSE
Data as of April 19, 2024
$25.15 ($0.04) 0.16%
ArcelorMittal - Daily Information
Click for more stock information on ArcelorMittal.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $25.39 |
| Previous Close | $25.15 |
| High | $25.49 |
| Low | $25.04 |
| Adjusted Open | $25.39 |
| Previous Adjusted Close | $25.15 |
| Adjusted High | $25.49 |
| Adjusted Low | $25.04 |
About ArcelorMittal (MT)
ArcelorMittal is an international steel and mining company with operations in over 60 countries. Established in 2006 through the merger of Arcelor and Mittal Steel, it is the worldâs largest and most global steel producer, with an output of 98.1 million tons of steel in 2018. Since its establishment, ArcelorMittal has grown leaps and bounds, becoming the leading steel producer in both industry and quality. It is home to more than 260,000 employees, with over 6500 factories in more than 60 countries around the world. In 2017, ArcelorMittal was the top producer of steel, with more than 93 million tons exported around the world.
Invest in ArcelorMittal (MT)
Historical Stock Data for ArcelorMittal (MT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $25.39 | $25.49 | $25.04 | $25.15 | $25.15 | 2,806,684 |
| 2024-04-17 | $25.36 | $25.39 | $24.96 | $25.11 | $25.11 | 2,428,149 |
| 2024-04-16 | $25.35 | $25.40 | $25.00 | $25.18 | $25.18 | 4,555,380 |
| 2024-04-15 | $27.39 | $27.42 | $26.86 | $26.95 | $26.95 | 1,455,552 |
| 2024-04-12 | $27.73 | $27.91 | $26.86 | $26.92 | $26.92 | 1,817,554 |
| 2024-04-11 | $27.87 | $27.87 | $27.23 | $27.53 | $27.53 | 1,201,598 |
| 2024-04-10 | $27.57 | $27.74 | $27.39 | $27.62 | $27.62 | 1,048,500 |
| 2024-04-09 | $28.14 | $28.22 | $27.82 | $27.98 | $27.98 | 945,244 |
| 2024-04-08 | $27.74 | $27.93 | $27.64 | $27.85 | $27.85 | 1,465,481 |
| 2024-04-05 | $27.27 | $27.42 | $27.13 | $27.27 | $27.27 | 1,101,745 |
| 2024-04-04 | $27.96 | $27.98 | $27.34 | $27.36 | $27.36 | 1,385,790 |
| 2024-04-03 | $27.57 | $27.83 | $27.49 | $27.73 | $27.73 | 1,624,954 |
| 2024-04-02 | $27.72 | $27.82 | $27.36 | $27.54 | $27.54 | 1,768,203 |
| 2024-04-01 | $27.74 | $27.85 | $27.48 | $27.55 | $27.55 | 1,244,671 |
| 2024-03-28 | $27.51 | $27.64 | $27.40 | $27.58 | $27.58 | 1,635,042 |
| 2024-03-27 | $27.21 | $27.84 | $27.21 | $27.81 | $27.81 | 2,106,564 |
| 2024-03-26 | $27.15 | $27.23 | $27.00 | $27.01 | $27.01 | 1,487,606 |
| 2024-03-25 | $27.11 | $27.32 | $27.09 | $27.09 | $27.09 | 1,368,857 |
| 2024-03-22 | $27.10 | $27.15 | $26.90 | $26.90 | $26.90 | 930,049 |
| 2024-03-21 | $27.02 | $27.11 | $26.88 | $26.91 | $26.91 | 1,190,418 |
| 2024-03-20 | $26.40 | $27.14 | $26.39 | $27.02 | $27.02 | 1,437,942 |
| 2024-03-19 | $26.30 | $26.59 | $26.30 | $26.49 | $26.49 | 1,488,231 |
| 2024-03-18 | $26.78 | $26.79 | $26.39 | $26.45 | $26.45 | 1,851,750 |
| 2024-03-15 | $26.52 | $26.70 | $26.24 | $26.42 | $26.42 | 1,757,984 |
| 2024-03-14 | $26.86 | $26.89 | $26.26 | $26.41 | $26.41 | 1,769,448 |
| 2024-03-13 | $26.65 | $27.09 | $26.65 | $26.96 | $26.96 | 1,694,007 |
| 2024-03-12 | $27.02 | $27.07 | $26.71 | $27.05 | $27.05 | 2,320,670 |
| 2024-03-11 | $25.91 | $26.18 | $25.83 | $26.15 | $26.15 | 1,483,136 |
| 2024-03-08 | $26.23 | $26.28 | $26.03 | $26.09 | $26.09 | 1,014,439 |
| 2024-03-07 | $25.95 | $26.19 | $25.89 | $26.02 | $26.02 | 1,505,243 |
| 2024-03-06 | $25.48 | $25.62 | $25.36 | $25.38 | $25.38 | 1,108,078 |
| 2024-03-05 | $25.24 | $25.41 | $25.08 | $25.14 | $25.14 | 1,703,233 |
| 2024-03-04 | $25.75 | $25.82 | $25.57 | $25.63 | $25.63 | 2,114,352 |
| 2024-03-01 | $26.05 | $26.13 | $25.88 | $25.93 | $25.93 | 1,191,885 |
| 2024-02-29 | $26.00 | $26.22 | $25.97 | $26.08 | $26.08 | 1,304,385 |
| 2024-02-28 | $26.17 | $26.17 | $26.01 | $26.04 | $26.04 | 1,131,959 |
| 2024-02-27 | $26.43 | $26.50 | $26.25 | $26.40 | $26.40 | 1,491,997 |
| 2024-02-26 | $26.12 | $26.19 | $25.98 | $26.10 | $26.10 | 1,413,238 |
| 2024-02-23 | $26.25 | $26.46 | $26.18 | $26.42 | $26.42 | 1,255,841 |
| 2024-02-22 | $26.58 | $26.61 | $26.15 | $26.16 | $26.16 | 1,711,346 |
| 2024-02-21 | $26.35 | $26.46 | $26.23 | $26.30 | $26.30 | 860,899 |
| 2024-02-20 | $26.35 | $26.53 | $26.23 | $26.32 | $26.32 | 2,419,628 |
| 2024-02-16 | $27.88 | $27.88 | $27.39 | $27.40 | $27.40 | 1,732,262 |
| 2024-02-15 | $27.08 | $27.32 | $27.07 | $27.21 | $27.21 | 1,650,268 |
| 2024-02-14 | $26.95 | $27.24 | $26.90 | $27.12 | $27.12 | 1,878,230 |
| 2024-02-13 | $27.34 | $27.50 | $26.74 | $26.96 | $26.96 | 2,437,879 |
| 2024-02-12 | $28.67 | $28.81 | $28.45 | $28.51 | $28.51 | 1,696,674 |
| 2024-02-09 | $28.55 | $28.95 | $28.47 | $28.90 | $28.90 | 1,860,467 |
| 2024-02-08 | $28.13 | $28.77 | $28.03 | $28.66 | $28.66 | 3,171,079 |
| 2024-02-07 | $27.15 | $27.42 | $27.00 | $27.42 | $27.42 | 1,836,903 |
| 2024-02-06 | $27.18 | $27.48 | $27.16 | $27.38 | $27.38 | 1,048,668 |
| 2024-02-05 | $26.93 | $27.09 | $26.63 | $27.00 | $27.00 | 1,096,243 |
| 2024-02-02 | $27.69 | $27.83 | $27.56 | $27.66 | $27.66 | 1,932,438 |
| 2024-02-01 | $27.63 | $27.97 | $27.56 | $27.84 | $27.84 | 1,689,118 |
| 2024-01-31 | $28.08 | $28.16 | $27.47 | $27.47 | $27.47 | 1,561,374 |
| 2024-01-30 | $27.31 | $27.81 | $27.30 | $27.73 | $27.73 | 1,513,356 |
| 2024-01-29 | $27.47 | $27.65 | $27.27 | $27.61 | $27.61 | 756,754 |
| 2024-01-26 | $27.68 | $27.80 | $27.51 | $27.59 | $27.59 | 646,212 |
| 2024-01-25 | $27.56 | $27.65 | $27.32 | $27.57 | $27.57 | 1,073,351 |
| 2024-01-24 | $27.73 | $27.81 | $27.35 | $27.37 | $27.37 | 2,034,611 |
| 2024-01-23 | $27.00 | $27.22 | $26.89 | $27.00 | $27.00 | 1,017,024 |
| 2024-01-22 | $26.76 | $26.89 | $26.59 | $26.83 | $26.83 | 1,348,350 |
| 2024-01-19 | $26.51 | $26.61 | $26.27 | $26.56 | $26.56 | 976,084 |
| 2024-01-18 | $26.56 | $26.71 | $26.38 | $26.70 | $26.70 | 1,702,025 |
| 2024-01-17 | $25.95 | $26.12 | $25.85 | $26.06 | $26.06 | 1,987,786 |
| 2024-01-16 | $26.35 | $26.41 | $26.07 | $26.15 | $26.15 | 1,627,157 |
| 2024-01-12 | $26.83 | $27.02 | $26.63 | $26.65 | $26.65 | 1,296,952 |
| 2024-01-11 | $26.87 | $26.95 | $26.50 | $26.68 | $26.68 | 1,390,790 |
| 2024-01-10 | $27.16 | $27.28 | $26.98 | $27.19 | $27.19 | 1,425,569 |
| 2024-01-09 | $27.30 | $27.36 | $27.00 | $27.01 | $27.01 | 1,473,437 |
| 2024-01-08 | $27.82 | $27.93 | $27.63 | $27.90 | $27.90 | 1,082,994 |
| 2024-01-05 | $27.56 | $28.03 | $27.53 | $27.79 | $27.79 | 1,368,057 |
| 2024-01-04 | $28.01 | $28.05 | $27.70 | $27.70 | $27.70 | 1,398,176 |
| 2024-01-03 | $27.42 | $27.95 | $27.30 | $27.76 | $27.76 | 1,792,007 |
| 2024-01-02 | $28.22 | $28.42 | $28.09 | $28.22 | $28.22 | 1,267,319 |
| 2023-12-29 | $28.56 | $28.58 | $28.28 | $28.39 | $28.39 | 1,048,710 |
| 2023-12-28 | $28.72 | $28.79 | $28.55 | $28.59 | $28.59 | 737,829 |
| 2023-12-27 | $28.74 | $28.97 | $28.72 | $28.84 | $28.84 | 870,090 |
| 2023-12-26 | $28.70 | $28.85 | $28.66 | $28.75 | $28.75 | 632,318 |
| 2023-12-22 | $28.76 | $28.84 | $28.50 | $28.64 | $28.64 | 1,063,015 |
| 2023-12-21 | $28.50 | $28.66 | $28.29 | $28.66 | $28.66 | 1,351,013 |
| 2023-12-20 | $28.77 | $28.86 | $28.30 | $28.30 | $28.30 | 2,003,607 |
| 2023-12-19 | $28.59 | $29.01 | $28.59 | $28.95 | $28.95 | 3,199,747 |
| 2023-12-18 | $28.42 | $29.00 | $28.38 | $28.69 | $28.69 | 5,563,404 |
| 2023-12-15 | $27.13 | $27.39 | $27.05 | $27.11 | $27.11 | 2,003,319 |
| 2023-12-14 | $26.91 | $27.32 | $26.85 | $27.24 | $27.24 | 2,408,561 |
| 2023-12-13 | $25.99 | $26.56 | $25.64 | $26.47 | $26.47 | 3,519,516 |
| 2023-12-12 | $25.98 | $25.98 | $25.68 | $25.87 | $25.87 | 1,517,911 |
| 2023-12-11 | $25.66 | $25.79 | $25.53 | $25.71 | $25.71 | 1,167,740 |
| 2023-12-08 | $25.47 | $25.73 | $25.33 | $25.35 | $25.35 | 1,370,289 |
| 2023-12-07 | $25.42 | $25.54 | $25.32 | $25.52 | $25.52 | 1,487,610 |
| 2023-12-06 | $25.64 | $25.73 | $25.20 | $25.23 | $25.23 | 1,238,684 |
| 2023-12-05 | $25.45 | $25.48 | $25.21 | $25.26 | $25.26 | 1,720,793 |
| 2023-12-04 | $25.43 | $25.65 | $25.36 | $25.44 | $25.44 | 1,434,434 |
| 2023-12-01 | $25.22 | $25.70 | $25.13 | $25.57 | $25.57 | 1,839,744 |
| 2023-11-30 | $25.06 | $25.40 | $24.93 | $25.19 | $25.19 | 1,819,181 |
| 2023-11-29 | $25.23 | $25.27 | $24.97 | $25.04 | $25.04 | 1,812,549 |
| 2023-11-28 | $24.72 | $24.83 | $24.55 | $24.59 | $24.59 | 1,725,016 |
| 2023-11-27 | $24.65 | $24.68 | $24.44 | $24.63 | $24.63 | 1,619,089 |
| 2023-11-24 | $24.43 | $24.61 | $24.34 | $24.36 | $24.36 | 1,016,463 |
| 2023-11-22 | $24.25 | $24.34 | $24.11 | $24.22 | $24.22 | 2,344,629 |
| 2023-11-21 | $23.90 | $24.07 | $23.81 | $23.86 | $23.86 | 1,848,598 |
| 2023-11-20 | $23.97 | $24.11 | $23.92 | $23.93 | $23.93 | 2,352,934 |
| 2023-11-17 | $23.85 | $24.08 | $23.78 | $23.99 | $23.99 | 1,563,740 |
| 2023-11-16 | $23.44 | $23.58 | $23.24 | $23.41 | $23.41 | 1,368,835 |
| 2023-11-15 | $23.47 | $23.83 | $23.42 | $23.43 | $23.43 | 1,945,543 |
| 2023-11-14 | $22.77 | $23.23 | $22.75 | $23.11 | $23.11 | 3,483,080 |
| 2023-11-13 | $21.95 | $22.03 | $21.77 | $21.78 | $21.78 | 1,736,045 |
| 2023-11-10 | $21.82 | $21.96 | $21.48 | $21.90 | $21.68 | 3,223,947 |
| 2023-11-09 | $22.80 | $22.86 | $22.07 | $22.08 | $22.08 | 2,735,649 |
| 2023-11-08 | $22.78 | $22.99 | $22.72 | $22.72 | $22.72 | 3,339,186 |
| 2023-11-07 | $22.83 | $23.00 | $22.77 | $22.96 | $22.96 | 1,492,791 |
| 2023-11-06 | $23.33 | $23.45 | $23.24 | $23.41 | $23.41 | 1,945,465 |
| 2023-11-03 | $23.25 | $23.45 | $23.23 | $23.26 | $23.26 | 1,697,613 |
| 2023-11-02 | $22.91 | $23.16 | $22.83 | $23.10 | $23.10 | 3,455,383 |
| 2023-11-01 | $22.04 | $22.12 | $21.72 | $22.04 | $22.04 | 1,641,336 |
| 2023-10-31 | $21.96 | $22.25 | $21.82 | $22.02 | $22.02 | 3,847,757 |
| 2023-10-30 | $21.30 | $21.56 | $21.30 | $21.48 | $21.48 | 3,754,507 |
| 2023-10-27 | $22.43 | $22.45 | $22.09 | $22.14 | $22.14 | 1,498,331 |
| 2023-10-26 | $22.00 | $22.29 | $21.89 | $22.17 | $22.17 | 2,778,655 |
| 2023-10-25 | $21.99 | $22.19 | $21.85 | $21.89 | $21.89 | 4,018,522 |
| 2023-10-24 | $21.82 | $22.16 | $21.77 | $22.12 | $22.12 | 2,854,899 |
| 2023-10-23 | $21.79 | $22.02 | $21.63 | $21.80 | $21.80 | 1,509,174 |
| 2023-10-20 | $21.65 | $21.84 | $21.51 | $21.67 | $21.67 | 2,402,982 |
| 2023-10-19 | $22.43 | $22.67 | $22.24 | $22.30 | $22.30 | 3,771,310 |
| 2023-10-18 | $22.47 | $22.47 | $22.24 | $22.41 | $22.41 | 3,044,778 |
| 2023-10-17 | $22.65 | $23.52 | $22.64 | $23.34 | $23.34 | 1,795,601 |
| 2023-10-16 | $23.21 | $23.49 | $23.04 | $23.33 | $23.33 | 1,357,858 |
| 2023-10-13 | $23.16 | $23.25 | $22.59 | $22.78 | $22.78 | 2,120,540 |
| 2023-10-12 | $24.06 | $24.08 | $23.13 | $23.38 | $23.38 | 2,808,467 |
| 2023-10-11 | $24.71 | $24.73 | $24.29 | $24.53 | $24.53 | 1,981,777 |
| 2023-10-10 | $24.70 | $24.70 | $24.33 | $24.33 | $24.33 | 1,930,142 |
| 2023-10-09 | $23.93 | $24.17 | $23.86 | $24.06 | $24.06 | 952,992 |
| 2023-10-06 | $23.95 | $24.45 | $23.83 | $24.26 | $24.26 | 1,853,069 |
| 2023-10-05 | $23.95 | $24.04 | $23.63 | $23.72 | $23.72 | 1,599,915 |
| 2023-10-04 | $24.02 | $24.07 | $23.70 | $24.02 | $24.02 | 1,536,624 |
| 2023-10-03 | $23.99 | $24.25 | $23.81 | $24.07 | $24.07 | 2,020,591 |
| 2023-10-02 | $24.93 | $25.06 | $24.54 | $24.68 | $24.68 | 1,747,337 |
| 2023-09-29 | $25.35 | $25.39 | $24.92 | $25.03 | $25.03 | 2,140,848 |
| 2023-09-28 | $24.74 | $25.27 | $24.70 | $25.12 | $25.12 | 2,110,397 |
| 2023-09-27 | $24.46 | $24.60 | $24.21 | $24.41 | $24.41 | 1,536,168 |
| 2023-09-26 | $24.27 | $24.50 | $24.15 | $24.22 | $24.22 | 1,225,939 |
| 2023-09-25 | $24.01 | $24.41 | $24.01 | $24.40 | $24.40 | 1,439,834 |
| 2023-09-22 | $24.84 | $24.97 | $24.65 | $24.71 | $24.71 | 1,401,023 |
| 2023-09-21 | $24.88 | $25.06 | $24.83 | $24.84 | $24.84 | 1,860,144 |
| 2023-09-20 | $25.57 | $25.81 | $25.34 | $25.37 | $25.37 | 1,319,600 |
| 2023-09-19 | $25.36 | $25.51 | $25.17 | $25.28 | $25.28 | 1,948,470 |
| 2023-09-18 | $25.42 | $25.45 | $25.20 | $25.33 | $25.33 | 1,692,283 |
| 2023-09-15 | $25.94 | $26.00 | $25.76 | $25.76 | $25.76 | 2,362,626 |
| 2023-09-14 | $25.42 | $25.62 | $25.31 | $25.55 | $25.55 | 2,046,810 |
| 2023-09-13 | $25.50 | $25.56 | $25.15 | $25.28 | $25.28 | 1,614,797 |
| 2023-09-12 | $25.62 | $25.83 | $25.54 | $25.62 | $25.62 | 1,588,944 |
| 2023-09-11 | $26.30 | $26.44 | $26.00 | $26.03 | $26.03 | 1,378,439 |
| 2023-09-08 | $25.95 | $26.09 | $25.74 | $25.76 | $25.76 | 968,703 |
| 2023-09-07 | $26.12 | $26.21 | $25.82 | $26.02 | $26.02 | 1,332,482 |
| 2023-09-06 | $26.61 | $26.84 | $26.47 | $26.71 | $26.71 | 1,134,627 |
| 2023-09-05 | $26.93 | $27.02 | $26.60 | $26.68 | $26.68 | 1,665,838 |
| 2023-09-01 | $27.31 | $27.43 | $26.93 | $27.00 | $27.00 | 1,651,509 |
| 2023-08-31 | $26.80 | $26.80 | $26.47 | $26.61 | $26.61 | 974,174 |
| 2023-08-30 | $26.97 | $27.06 | $26.70 | $26.76 | $26.76 | 1,106,786 |
| 2023-08-29 | $26.31 | $27.06 | $26.25 | $27.00 | $27.00 | 1,602,414 |
| 2023-08-28 | $26.34 | $26.52 | $26.19 | $26.27 | $26.27 | 1,621,517 |
| 2023-08-25 | $26.12 | $26.25 | $25.79 | $26.08 | $26.08 | 1,466,376 |
| 2023-08-24 | $26.02 | $26.27 | $25.88 | $26.05 | $26.05 | 1,370,329 |
| 2023-08-23 | $26.32 | $26.49 | $26.19 | $26.29 | $26.29 | 1,457,990 |
| 2023-08-22 | $26.24 | $26.37 | $26.06 | $26.13 | $26.13 | 1,610,081 |
| 2023-08-21 | $25.80 | $25.89 | $25.48 | $25.78 | $25.78 | 2,910,188 |
| 2023-08-18 | $25.54 | $25.87 | $25.45 | $25.84 | $25.84 | 2,640,432 |
| 2023-08-17 | $26.08 | $26.26 | $25.82 | $25.84 | $25.84 | 3,338,030 |
| 2023-08-16 | $26.51 | $26.81 | $25.56 | $25.65 | $25.65 | 7,027,831 |
| 2023-08-15 | $26.68 | $26.72 | $26.29 | $26.42 | $26.42 | 2,285,744 |
| 2023-08-14 | $27.05 | $27.20 | $26.68 | $27.15 | $27.15 | 4,453,118 |
| 2023-08-11 | $26.73 | $26.98 | $26.71 | $26.92 | $26.92 | 1,272,886 |
| 2023-08-10 | $27.36 | $27.45 | $26.93 | $27.01 | $27.01 | 1,781,362 |
| 2023-08-09 | $27.20 | $27.33 | $26.95 | $26.96 | $26.96 | 1,472,808 |
| 2023-08-08 | $26.82 | $27.16 | $26.60 | $27.16 | $27.16 | 1,665,216 |
| 2023-08-07 | $27.46 | $27.54 | $27.22 | $27.49 | $27.49 | 1,559,864 |
| 2023-08-04 | $27.54 | $27.87 | $27.31 | $27.32 | $27.32 | 1,328,222 |
| 2023-08-03 | $27.38 | $27.73 | $27.12 | $27.56 | $27.56 | 1,760,209 |
| 2023-08-02 | $28.05 | $28.18 | $27.60 | $27.82 | $27.82 | 2,043,054 |
| 2023-08-01 | $28.33 | $28.53 | $28.15 | $28.51 | $28.51 | 1,667,788 |
| 2023-07-31 | $28.54 | $29.15 | $28.53 | $28.86 | $28.86 | 3,231,216 |
| 2023-07-28 | $28.23 | $28.49 | $28.00 | $28.10 | $28.10 | 1,751,915 |
| 2023-07-27 | $28.00 | $28.23 | $27.46 | $27.69 | $27.69 | 2,998,862 |
| 2023-07-26 | $28.45 | $28.59 | $28.30 | $28.45 | $28.45 | 1,803,853 |
| 2023-07-25 | $28.36 | $28.68 | $28.32 | $28.55 | $28.55 | 2,234,672 |
| 2023-07-24 | $27.65 | $28.09 | $27.62 | $27.83 | $27.83 | 1,396,809 |
| 2023-07-21 | $27.80 | $27.84 | $27.41 | $27.52 | $27.52 | 1,864,617 |
| 2023-07-20 | $28.35 | $28.40 | $27.93 | $27.96 | $27.96 | 1,291,943 |
| 2023-07-19 | $27.79 | $27.92 | $27.57 | $27.84 | $27.84 | 1,402,390 |
| 2023-07-18 | $27.83 | $28.22 | $27.81 | $28.19 | $28.19 | 930,831 |
| 2023-07-17 | $27.79 | $28.12 | $27.77 | $27.99 | $27.99 | 1,420,686 |
| 2023-07-14 | $28.20 | $28.20 | $27.93 | $28.00 | $28.00 | 1,059,845 |
| 2023-07-13 | $28.19 | $28.29 | $28.06 | $28.22 | $28.22 | 1,580,217 |
| 2023-07-12 | $27.69 | $27.83 | $27.58 | $27.58 | $27.58 | 2,097,326 |
| 2023-07-11 | $26.60 | $26.91 | $26.51 | $26.88 | $26.88 | 1,202,617 |
| 2023-07-10 | $26.11 | $26.43 | $26.08 | $26.32 | $26.32 | 1,036,105 |
| 2023-07-07 | $26.00 | $26.58 | $26.00 | $26.35 | $26.35 | 1,800,137 |
| 2023-07-06 | $25.94 | $26.06 | $25.46 | $25.87 | $25.87 | 2,073,300 |
| 2023-07-05 | $26.68 | $26.68 | $26.30 | $26.40 | $26.40 | 1,649,855 |
| 2023-07-03 | $27.36 | $27.55 | $27.25 | $27.25 | $27.25 | 1,142,594 |
| 2023-06-30 | $27.47 | $27.48 | $27.14 | $27.34 | $27.34 | 1,802,491 |
| 2023-06-29 | $27.00 | $27.19 | $26.95 | $27.19 | $27.19 | 1,813,251 |
| 2023-06-28 | $27.09 | $27.09 | $26.71 | $26.85 | $26.85 | 1,489,897 |
| 2023-06-27 | $26.73 | $27.19 | $26.65 | $27.07 | $27.07 | 1,270,175 |
| 2023-06-26 | $26.76 | $27.18 | $26.76 | $27.01 | $27.01 | 2,003,053 |
| 2023-06-23 | $26.53 | $26.83 | $26.49 | $26.75 | $26.75 | 1,551,840 |
| 2023-06-22 | $27.21 | $27.21 | $26.99 | $27.10 | $27.10 | 823,852 |
| 2023-06-21 | $26.89 | $27.29 | $26.87 | $27.19 | $27.19 | 1,050,671 |
| 2023-06-20 | $27.14 | $27.23 | $27.01 | $27.21 | $27.21 | 1,696,042 |
| 2023-06-16 | $28.14 | $28.14 | $27.95 | $28.12 | $28.12 | 1,770,252 |
| 2023-06-15 | $27.82 | $28.21 | $27.82 | $28.15 | $28.15 | 1,459,430 |
| 2023-06-14 | $28.67 | $28.73 | $27.83 | $28.05 | $28.05 | 1,666,296 |
| 2023-06-13 | $27.67 | $28.04 | $27.67 | $27.94 | $27.94 | 1,688,825 |
| 2023-06-12 | $27.21 | $27.41 | $27.04 | $27.32 | $27.32 | 1,046,657 |
| 2023-06-09 | $27.26 | $27.48 | $27.21 | $27.30 | $27.30 | 1,294,873 |
| 2023-06-08 | $27.38 | $27.53 | $27.12 | $27.37 | $27.37 | 2,158,338 |
| 2023-06-07 | $26.70 | $26.97 | $26.65 | $26.83 | $26.83 | 1,859,416 |
| 2023-06-06 | $26.24 | $26.81 | $26.22 | $26.76 | $26.76 | 1,786,554 |
| 2023-06-05 | $26.49 | $26.64 | $26.16 | $26.50 | $26.50 | 1,495,439 |
| 2023-06-02 | $26.53 | $26.95 | $26.38 | $26.82 | $26.82 | 2,893,736 |
| 2023-06-01 | $25.30 | $25.67 | $25.30 | $25.56 | $25.56 | 1,871,409 |
| 2023-05-31 | $25.09 | $25.11 | $24.67 | $24.95 | $24.95 | 1,999,282 |
| 2023-05-30 | $25.62 | $25.67 | $25.37 | $25.60 | $25.60 | 2,481,087 |
| 2023-05-26 | $26.19 | $26.28 | $25.93 | $25.97 | $25.97 | 3,053,783 |
| 2023-05-25 | $25.74 | $25.84 | $25.52 | $25.72 | $25.72 | 2,305,282 |
| 2023-05-24 | $25.85 | $25.85 | $25.57 | $25.74 | $25.74 | 2,106,758 |
| 2023-05-23 | $26.50 | $26.60 | $26.12 | $26.14 | $26.14 | 2,185,795 |
| 2023-05-22 | $26.55 | $26.80 | $26.48 | $26.72 | $26.72 | 1,460,373 |
| 2023-05-19 | $27.00 | $27.02 | $26.66 | $26.83 | $26.83 | 1,953,082 |
| 2023-05-18 | $26.53 | $26.89 | $26.23 | $26.82 | $26.82 | 3,342,283 |
| 2023-05-17 | $26.52 | $26.80 | $26.40 | $26.45 | $26.45 | 6,419,617 |
| 2023-05-16 | $26.26 | $26.37 | $25.71 | $25.75 | $25.75 | 3,885,657 |
| 2023-05-15 | $26.47 | $26.67 | $26.36 | $26.65 | $26.65 | 3,064,536 |
| 2023-05-12 | $26.57 | $26.65 | $26.26 | $26.37 | $26.37 | 2,933,055 |
| 2023-05-11 | $26.18 | $26.31 | $25.90 | $26.11 | $26.11 | 5,917,120 |
| 2023-05-10 | $27.67 | $27.69 | $26.63 | $26.97 | $26.97 | 3,648,886 |
| 2023-05-09 | $27.20 | $27.69 | $27.12 | $27.57 | $27.57 | 1,768,063 |
| 2023-05-08 | $27.91 | $28.01 | $27.39 | $27.46 | $27.46 | 2,397,506 |
| 2023-05-05 | $26.70 | $27.35 | $26.69 | $27.16 | $27.16 | 3,043,400 |
| 2023-05-04 | $27.12 | $27.37 | $26.36 | $26.48 | $26.48 | 3,147,643 |
| 2023-05-03 | $28.07 | $28.49 | $28.04 | $28.11 | $28.11 | 1,951,280 |
| 2023-05-02 | $28.10 | $28.26 | $27.64 | $28.21 | $28.21 | 2,932,825 |
| 2023-05-01 | $28.58 | $28.71 | $27.94 | $28.06 | $28.06 | 1,493,642 |
| 2023-04-28 | $28.06 | $28.50 | $28.01 | $28.47 | $28.47 | 2,075,687 |
| 2023-04-27 | $28.20 | $28.29 | $27.97 | $28.28 | $28.28 | 3,679,965 |
| 2023-04-26 | $27.99 | $28.09 | $27.70 | $27.83 | $27.83 | 1,918,559 |
| 2023-04-25 | $27.49 | $27.51 | $27.20 | $27.32 | $27.32 | 2,656,122 |
| 2023-04-24 | $27.86 | $28.08 | $27.73 | $27.90 | $27.90 | 4,852,474 |
| 2023-04-21 | $28.64 | $28.70 | $28.30 | $28.46 | $28.46 | 2,878,150 |
| 2023-04-20 | $29.11 | $29.49 | $29.04 | $29.30 | $29.30 | 1,655,219 |
| 2023-04-19 | $29.49 | $29.56 | $29.28 | $29.47 | $29.47 | 1,684,735 |
| 2023-04-18 | $29.98 | $30.15 | $29.90 | $30.03 | $30.03 | 1,398,412 |
| 2023-04-17 | $29.77 | $29.90 | $29.62 | $29.85 | $29.85 | 1,603,538 |
| 2023-04-14 | $29.78 | $29.96 | $29.46 | $29.70 | $29.70 | 1,558,231 |
| 2023-04-13 | $29.88 | $30.00 | $29.66 | $29.86 | $29.86 | 2,132,739 |
| 2023-04-12 | $29.57 | $29.64 | $29.26 | $29.32 | $29.32 | 1,857,886 |
| 2023-04-11 | $29.15 | $29.39 | $29.14 | $29.18 | $29.18 | 2,070,437 |
| 2023-04-10 | $28.05 | $28.67 | $28.05 | $28.30 | $28.30 | 1,726,024 |
| 2023-04-06 | $27.94 | $28.24 | $27.73 | $28.12 | $28.12 | 1,294,935 |
| 2023-04-05 | $28.13 | $28.38 | $27.81 | $28.13 | $28.13 | 1,688,469 |
| 2023-04-04 | $29.38 | $29.40 | $28.36 | $28.66 | $28.66 | 3,604,545 |
| 2023-04-03 | $29.42 | $29.57 | $29.05 | $29.32 | $29.32 | 2,810,063 |
| 2023-03-31 | $30.24 | $30.36 | $30.03 | $30.12 | $30.12 | 1,781,588 |
| 2023-03-30 | $30.16 | $30.24 | $29.84 | $30.00 | $30.00 | 2,872,549 |
| 2023-03-29 | $29.51 | $29.70 | $29.33 | $29.47 | $29.47 | 4,928,005 |
| 2023-03-28 | $28.33 | $29.12 | $28.33 | $28.90 | $28.90 | 3,855,989 |
| 2023-03-27 | $28.30 | $28.54 | $28.13 | $28.41 | $28.41 | 1,725,540 |
| 2023-03-24 | $27.73 | $28.18 | $27.59 | $28.06 | $28.06 | 2,574,217 |
| 2023-03-23 | $28.72 | $28.94 | $27.91 | $28.22 | $28.22 | 2,433,664 |
| 2023-03-22 | $28.27 | $28.69 | $27.94 | $27.95 | $27.95 | 2,557,890 |
| 2023-03-21 | $28.33 | $28.43 | $27.97 | $28.08 | $28.08 | 2,343,418 |
| 2023-03-20 | $26.86 | $27.21 | $26.86 | $26.99 | $26.99 | 2,097,722 |
| 2023-03-17 | $26.94 | $26.99 | $26.42 | $26.45 | $26.45 | 3,786,298 |
| 2023-03-16 | $26.29 | $27.30 | $26.27 | $27.17 | $27.17 | 1,942,620 |
| 2023-03-15 | $27.01 | $27.38 | $26.24 | $26.69 | $26.69 | 5,751,863 |
| 2023-03-14 | $29.57 | $29.57 | $29.01 | $29.28 | $29.28 | 2,860,995 |
| 2023-03-13 | $28.97 | $29.31 | $28.58 | $28.59 | $28.59 | 6,220,788 |
| 2023-03-10 | $30.36 | $30.49 | $29.43 | $29.62 | $29.62 | 2,824,085 |
| 2023-03-09 | $31.17 | $31.35 | $30.48 | $30.59 | $30.59 | 2,060,522 |
| 2023-03-08 | $31.13 | $31.53 | $31.12 | $31.36 | $31.36 | 1,553,043 |
| 2023-03-07 | $31.66 | $31.69 | $30.78 | $30.84 | $30.84 | 1,981,416 |
| 2023-03-06 | $32.20 | $32.22 | $31.89 | $31.94 | $31.94 | 2,494,921 |
| 2023-03-03 | $32.20 | $32.49 | $32.11 | $32.39 | $32.39 | 2,115,205 |
| 2023-03-02 | $30.90 | $31.85 | $30.87 | $31.75 | $31.75 | 2,479,692 |
| 2023-03-01 | $31.03 | $31.37 | $30.93 | $31.04 | $31.04 | 2,385,206 |
| 2023-02-28 | $30.02 | $30.37 | $29.92 | $30.25 | $30.25 | 2,452,201 |
| 2023-02-27 | $29.91 | $30.13 | $29.76 | $29.96 | $29.96 | 1,714,314 |
| 2023-02-24 | $29.33 | $29.50 | $29.13 | $29.43 | $29.43 | 2,033,007 |
| 2023-02-23 | $30.11 | $30.19 | $29.59 | $29.95 | $29.95 | 1,920,914 |
| 2023-02-22 | $29.96 | $30.06 | $29.68 | $29.84 | $29.84 | 1,830,706 |
| 2023-02-21 | $30.20 | $30.53 | $29.94 | $29.99 | $29.99 | 1,273,596 |
| 2023-02-17 | $30.35 | $30.38 | $29.96 | $30.04 | $30.04 | 1,795,835 |
| 2023-02-16 | $30.34 | $31.00 | $30.34 | $30.70 | $30.70 | 1,493,889 |
| 2023-02-15 | $29.99 | $30.71 | $29.89 | $30.71 | $30.71 | 1,821,260 |
| 2023-02-14 | $29.80 | $30.43 | $29.71 | $30.34 | $30.34 | 3,162,511 |
| 2023-02-13 | $28.84 | $29.38 | $28.77 | $29.31 | $29.31 | 2,392,415 |
| 2023-02-10 | $28.91 | $29.09 | $28.67 | $28.78 | $28.78 | 5,133,092 |
| 2023-02-09 | $29.99 | $30.04 | $29.08 | $29.18 | $29.18 | 4,670,770 |
| 2023-02-08 | $29.31 | $29.41 | $28.96 | $29.06 | $29.06 | 5,276,866 |
| 2023-02-07 | $29.59 | $29.75 | $29.00 | $29.34 | $29.34 | 6,325,325 |
| 2023-02-06 | $29.85 | $29.92 | $29.22 | $29.42 | $29.42 | 3,362,167 |
| 2023-02-03 | $30.88 | $31.25 | $30.38 | $30.43 | $30.43 | 3,197,560 |
| 2023-02-02 | $31.22 | $31.29 | $30.54 | $31.09 | $31.09 | 2,621,424 |
| 2023-02-01 | $30.86 | $31.62 | $30.58 | $31.45 | $31.45 | 2,380,107 |
| 2023-01-31 | $30.77 | $30.95 | $30.64 | $30.94 | $30.94 | 2,019,592 |
| 2023-01-30 | $31.53 | $31.71 | $31.29 | $31.32 | $31.32 | 1,828,089 |
| 2023-01-27 | $31.98 | $32.22 | $31.70 | $31.92 | $31.92 | 1,264,442 |
| 2023-01-26 | $31.93 | $32.27 | $31.46 | $32.25 | $32.25 | 2,094,081 |
| 2023-01-25 | $31.06 | $31.50 | $31.05 | $31.45 | $31.45 | 1,538,813 |
| 2023-01-24 | $30.71 | $31.26 | $30.62 | $31.17 | $31.17 | 1,244,881 |
| 2023-01-23 | $30.94 | $31.01 | $30.76 | $31.00 | $31.00 | 1,161,414 |
| 2023-01-20 | $30.52 | $30.92 | $30.35 | $30.91 | $30.91 | 1,633,986 |
| 2023-01-19 | $30.26 | $30.56 | $30.00 | $30.35 | $30.35 | 1,887,467 |
| 2023-01-18 | $31.46 | $31.55 | $30.68 | $30.70 | $30.70 | 2,039,828 |
| 2023-01-17 | $31.57 | $31.72 | $31.12 | $31.18 | $31.18 | 1,990,851 |
| 2023-01-13 | $30.75 | $31.22 | $30.75 | $31.17 | $31.17 | 2,557,222 |
| 2023-01-12 | $30.02 | $30.81 | $29.88 | $30.80 | $30.80 | 3,137,728 |
| 2023-01-11 | $29.58 | $29.79 | $29.41 | $29.74 | $29.74 | 2,098,572 |
| 2023-01-10 | $29.10 | $29.67 | $28.97 | $29.65 | $29.65 | 2,696,772 |
| 2023-01-09 | $29.20 | $29.45 | $28.79 | $28.80 | $28.80 | 2,891,460 |
| 2023-01-06 | $27.88 | $28.81 | $27.79 | $28.74 | $28.74 | 6,571,036 |
| 2023-01-05 | $27.69 | $28.07 | $27.51 | $27.75 | $27.75 | 3,293,231 |
| 2023-01-04 | $27.20 | $27.55 | $27.02 | $27.48 | $27.48 | 2,242,913 |
| 2023-01-03 | $26.80 | $26.99 | $26.46 | $26.63 | $26.63 | 1,584,731 |
| 2022-12-30 | $26.31 | $26.44 | $26.00 | $26.22 | $26.22 | 1,355,347 |
| 2022-12-29 | $26.56 | $26.65 | $26.46 | $26.47 | $26.47 | 1,354,520 |
| 2022-12-28 | $26.62 | $26.69 | $26.04 | $26.06 | $26.06 | 1,366,271 |
| 2022-12-27 | $26.74 | $26.88 | $26.50 | $26.59 | $26.59 | 1,022,251 |
| 2022-12-23 | $26.56 | $26.69 | $26.39 | $26.66 | $26.66 | 1,505,124 |
| 2022-12-22 | $26.38 | $26.41 | $25.81 | $26.25 | $26.25 | 1,278,263 |
| 2022-12-21 | $26.26 | $26.54 | $26.21 | $26.43 | $26.43 | 1,314,305 |
| 2022-12-20 | $25.55 | $25.96 | $25.55 | $25.74 | $25.74 | 1,292,167 |
| 2022-12-19 | $25.72 | $25.84 | $25.19 | $25.35 | $25.35 | 1,909,832 |
| 2022-12-16 | $25.40 | $25.64 | $25.18 | $25.46 | $25.46 | 2,433,526 |
| 2022-12-15 | $26.30 | $26.31 | $25.81 | $25.93 | $25.93 | 2,223,026 |
| 2022-12-14 | $26.62 | $26.89 | $26.26 | $26.62 | $26.62 | 2,608,257 |
| 2022-12-13 | $28.05 | $28.12 | $27.46 | $27.64 | $27.64 | 2,123,321 |
| 2022-12-12 | $26.99 | $27.19 | $26.76 | $27.16 | $27.16 | 1,493,606 |
| 2022-12-09 | $27.25 | $27.50 | $26.94 | $27.00 | $27.00 | 1,603,824 |
| 2022-12-08 | $27.26 | $27.42 | $26.99 | $27.09 | $27.09 | 1,873,561 |
| 2022-12-07 | $26.61 | $26.80 | $26.43 | $26.50 | $26.50 | 2,300,889 |
| 2022-12-06 | $26.95 | $27.10 | $26.51 | $26.67 | $26.67 | 2,028,032 |
| 2022-12-05 | $27.48 | $27.52 | $26.40 | $26.50 | $26.50 | 2,078,014 |
| 2022-12-02 | $26.55 | $27.15 | $26.54 | $27.06 | $27.06 | 1,379,417 |
| 2022-12-01 | $26.85 | $26.93 | $26.51 | $26.62 | $26.62 | 1,698,243 |
| 2022-11-30 | $27.02 | $27.16 | $26.34 | $27.05 | $27.05 | 3,053,961 |
| 2022-11-29 | $26.77 | $27.09 | $26.69 | $26.71 | $26.71 | 1,801,392 |
| 2022-11-28 | $26.41 | $26.56 | $25.96 | $26.01 | $26.01 | 2,196,236 |
| 2022-11-25 | $26.47 | $26.66 | $26.41 | $26.59 | $26.59 | 658,376 |
| 2022-11-23 | $26.14 | $26.39 | $26.08 | $26.37 | $26.37 | 1,310,017 |
| 2022-11-22 | $26.12 | $26.53 | $26.01 | $26.52 | $26.52 | 1,803,163 |
| 2022-11-21 | $25.35 | $25.90 | $25.21 | $25.79 | $25.79 | 2,020,135 |
| 2022-11-18 | $26.14 | $26.15 | $25.72 | $25.89 | $25.89 | 1,414,810 |
| 2022-11-17 | $25.56 | $26.16 | $25.51 | $26.12 | $26.12 | 1,855,699 |
| 2022-11-16 | $26.07 | $26.15 | $25.87 | $25.96 | $25.96 | 2,207,148 |
| 2022-11-15 | $27.09 | $27.27 | $26.55 | $26.85 | $26.85 | 3,067,356 |
| 2022-11-14 | $26.56 | $27.32 | $26.51 | $27.00 | $27.00 | 3,946,330 |
| 2022-11-11 | $26.31 | $27.54 | $26.22 | $27.40 | $27.40 | 5,006,778 |
| 2022-11-10 | $24.67 | $25.31 | $24.45 | $25.24 | $25.24 | 3,132,126 |
| 2022-11-09 | $24.25 | $24.44 | $23.96 | $24.05 | $24.05 | 2,306,631 |
| 2022-11-08 | $24.46 | $24.89 | $24.29 | $24.60 | $24.60 | 3,294,636 |
| 2022-11-07 | $23.97 | $24.17 | $23.75 | $24.04 | $24.04 | 2,773,535 |
| 2022-11-04 | $23.15 | $23.83 | $23.06 | $23.46 | $23.46 | 4,669,428 |
| 2022-11-03 | $21.17 | $21.57 | $21.14 | $21.32 | $21.32 | 3,092,649 |
| 2022-11-02 | $22.49 | $22.76 | $21.76 | $21.78 | $21.78 | 2,275,180 |
| 2022-11-01 | $22.88 | $23.03 | $22.40 | $22.66 | $22.66 | 2,603,565 |
| 2022-10-31 | $22.14 | $22.56 | $22.13 | $22.45 | $22.45 | 1,821,058 |
| 2022-10-28 | $22.39 | $22.62 | $22.20 | $22.46 | $22.46 | 2,690,976 |
| 2022-10-27 | $22.81 | $23.12 | $22.72 | $22.85 | $22.85 | 2,067,642 |
| 2022-10-26 | $23.13 | $23.69 | $23.07 | $23.28 | $23.28 | 2,658,193 |
| 2022-10-25 | $22.64 | $22.88 | $22.35 | $22.76 | $22.76 | 3,963,206 |
| 2022-10-24 | $23.01 | $23.20 | $22.88 | $23.02 | $23.02 | 3,377,357 |
| 2022-10-21 | $22.25 | $23.46 | $22.19 | $23.39 | $23.39 | 3,123,865 |
| 2022-10-20 | $21.70 | $22.58 | $21.63 | $22.21 | $22.21 | 3,331,665 |
| 2022-10-19 | $21.66 | $21.88 | $21.38 | $21.53 | $21.53 | 1,414,279 |
| 2022-10-18 | $22.21 | $22.31 | $21.66 | $21.89 | $21.89 | 3,120,251 |
| 2022-10-17 | $21.72 | $21.77 | $21.48 | $21.57 | $21.57 | 2,701,376 |
| 2022-10-14 | $21.65 | $21.67 | $20.80 | $20.84 | $20.84 | 2,302,945 |
| 2022-10-13 | $20.47 | $21.69 | $20.40 | $21.52 | $21.52 | 3,147,738 |
| 2022-10-12 | $20.68 | $20.95 | $20.50 | $20.72 | $20.72 | 2,523,235 |
| 2022-10-11 | $20.68 | $21.11 | $20.55 | $20.71 | $20.71 | 2,651,972 |
| 2022-10-10 | $21.33 | $21.43 | $20.91 | $21.10 | $21.10 | 3,248,203 |
| 2022-10-07 | $20.48 | $20.76 | $20.26 | $20.56 | $20.56 | 3,329,026 |
| 2022-10-06 | $20.44 | $20.66 | $20.40 | $20.59 | $20.59 | 4,540,390 |
| 2022-10-05 | $21.21 | $21.89 | $21.13 | $21.74 | $21.74 | 2,903,896 |
| 2022-10-04 | $21.53 | $22.25 | $21.50 | $22.19 | $22.19 | 3,114,019 |
| 2022-10-03 | $20.63 | $21.13 | $20.51 | $21.08 | $21.08 | 2,217,895 |
| 2022-09-30 | $19.77 | $20.28 | $19.65 | $19.91 | $19.91 | 3,920,693 |
| 2022-09-29 | $19.52 | $19.89 | $19.25 | $19.85 | $19.85 | 3,302,744 |
| 2022-09-28 | $19.33 | $19.97 | $19.27 | $19.89 | $19.89 | 4,809,969 |
| 2022-09-27 | $20.41 | $20.63 | $19.85 | $20.21 | $20.21 | 3,802,320 |
| 2022-09-26 | $20.34 | $20.60 | $19.86 | $19.95 | $19.95 | 3,470,526 |
| 2022-09-23 | $20.61 | $20.61 | $20.14 | $20.33 | $20.33 | 3,826,204 |
| 2022-09-22 | $21.51 | $21.65 | $21.21 | $21.31 | $21.31 | 2,149,862 |
| 2022-09-21 | $21.63 | $21.89 | $21.14 | $21.14 | $21.14 | 2,644,410 |
| 2022-09-20 | $21.50 | $21.72 | $21.31 | $21.54 | $21.54 | 3,604,319 |
| 2022-09-19 | $21.72 | $22.51 | $21.72 | $22.43 | $22.43 | 2,774,353 |
| 2022-09-16 | $21.85 | $22.29 | $21.73 | $22.09 | $22.09 | 3,688,225 |
| 2022-09-15 | $21.93 | $22.19 | $21.71 | $21.87 | $21.87 | 3,055,492 |
| 2022-09-14 | $22.21 | $22.28 | $21.49 | $21.65 | $21.65 | 4,932,029 |
| 2022-09-13 | $22.87 | $23.29 | $22.26 | $22.40 | $22.40 | 3,622,697 |
| 2022-09-12 | $24.11 | $24.43 | $23.86 | $24.01 | $24.01 | 2,765,924 |
| 2022-09-09 | $22.89 | $23.41 | $22.88 | $23.38 | $23.38 | 2,910,418 |
| 2022-09-08 | $22.19 | $22.70 | $22.08 | $22.61 | $22.61 | 3,555,276 |
| 2022-09-07 | $22.08 | $22.78 | $21.96 | $22.64 | $22.64 | 2,357,969 |
| 2022-09-06 | $22.48 | $22.64 | $22.12 | $22.24 | $22.24 | 2,539,813 |
| 2022-09-02 | $23.09 | $23.41 | $22.37 | $22.51 | $22.51 | 3,491,043 |
| 2022-09-01 | $22.36 | $22.45 | $21.93 | $22.27 | $22.27 | 3,670,945 |
| 2022-08-31 | $23.88 | $24.03 | $23.53 | $23.59 | $23.59 | 3,272,045 |
| 2022-08-30 | $24.36 | $24.37 | $23.53 | $23.82 | $23.82 | 3,097,556 |
| 2022-08-29 | $24.04 | $24.34 | $23.93 | $24.09 | $24.09 | 2,957,874 |
| 2022-08-26 | $24.10 | $24.17 | $23.30 | $23.30 | $23.30 | 2,006,627 |
| 2022-08-25 | $23.53 | $24.08 | $23.48 | $24.05 | $24.05 | 2,515,351 |
| 2022-08-24 | $23.36 | $23.46 | $23.13 | $23.39 | $23.39 | 2,286,437 |
| 2022-08-23 | $23.59 | $24.18 | $23.58 | $23.77 | $23.77 | 2,530,546 |
| 2022-08-22 | $22.94 | $23.12 | $22.71 | $22.89 | $22.89 | 1,986,069 |
| 2022-08-19 | $23.78 | $23.82 | $23.30 | $23.42 | $23.42 | 2,669,525 |
| 2022-08-18 | $24.83 | $24.86 | $24.63 | $24.68 | $24.68 | 1,470,743 |
| 2022-08-17 | $24.87 | $24.98 | $24.62 | $24.73 | $24.73 | 1,722,344 |
| 2022-08-16 | $25.30 | $25.50 | $25.19 | $25.30 | $25.30 | 2,119,609 |
| 2022-08-15 | $24.66 | $24.74 | $24.36 | $24.65 | $24.65 | 2,136,141 |
| 2022-08-12 | $25.18 | $25.44 | $25.06 | $25.40 | $25.40 | 1,803,831 |
| 2022-08-11 | $25.60 | $25.87 | $25.34 | $25.39 | $25.39 | 2,354,875 |
| 2022-08-10 | $25.64 | $25.81 | $25.43 | $25.65 | $25.65 | 2,161,245 |
| 2022-08-09 | $24.76 | $24.97 | $24.63 | $24.94 | $24.94 | 2,082,513 |
| 2022-08-08 | $24.87 | $25.13 | $24.67 | $24.82 | $24.82 | 2,374,812 |
| 2022-08-05 | $23.97 | $24.65 | $23.80 | $24.48 | $24.48 | 1,736,627 |
| 2022-08-04 | $24.01 | $24.39 | $23.88 | $24.14 | $24.14 | 1,896,034 |
| 2022-08-03 | $23.96 | $24.12 | $23.80 | $24.00 | $24.00 | 1,577,125 |
| 2022-08-02 | $23.98 | $23.99 | $23.50 | $23.54 | $23.54 | 2,034,432 |
| 2022-08-01 | $24.37 | $24.47 | $24.05 | $24.24 | $24.24 | 2,087,403 |
| 2022-07-29 | $24.26 | $24.67 | $24.10 | $24.59 | $24.59 | 4,299,714 |
| 2022-07-28 | $23.57 | $23.89 | $23.13 | $23.52 | $23.52 | 2,380,299 |
| 2022-07-27 | $23.08 | $23.63 | $22.89 | $23.57 | $23.57 | 2,319,228 |
| 2022-07-26 | $23.25 | $23.37 | $22.77 | $22.90 | $22.90 | 3,414,130 |
| 2022-07-25 | $23.60 | $23.98 | $23.45 | $23.74 | $23.74 | 2,932,255 |
| 2022-07-22 | $23.62 | $23.68 | $22.95 | $23.04 | $23.04 | 3,055,910 |
| 2022-07-21 | $23.34 | $23.57 | $23.13 | $23.56 | $23.56 | 2,413,514 |
| 2022-07-20 | $23.36 | $23.56 | $23.01 | $23.26 | $23.26 | 3,171,652 |
| 2022-07-19 | $22.68 | $23.54 | $22.56 | $23.50 | $23.50 | 5,193,787 |
| 2022-07-18 | $22.23 | $22.52 | $22.02 | $22.16 | $22.16 | 3,416,627 |
| 2022-07-15 | $21.46 | $21.82 | $21.18 | $21.82 | $21.82 | 2,482,223 |
| 2022-07-14 | $21.21 | $21.50 | $20.97 | $21.42 | $21.42 | 2,496,149 |
| 2022-07-13 | $21.82 | $22.35 | $21.55 | $22.19 | $22.19 | 2,132,462 |
| 2022-07-12 | $21.59 | $22.37 | $21.55 | $22.01 | $22.01 | 2,386,086 |
| 2022-07-11 | $21.50 | $21.84 | $21.35 | $21.69 | $21.69 | 2,468,559 |
| 2022-07-08 | $22.32 | $22.40 | $21.87 | $22.13 | $22.13 | 3,031,334 |
| 2022-07-07 | $22.19 | $22.50 | $22.07 | $22.19 | $22.19 | 2,949,854 |
| 2022-07-06 | $21.21 | $21.59 | $20.86 | $21.51 | $21.51 | 4,641,922 |
| 2022-07-05 | $21.50 | $21.86 | $21.25 | $21.86 | $21.86 | 3,378,675 |
| 2022-07-01 | $22.57 | $22.91 | $21.93 | $22.89 | $22.89 | 2,957,175 |
| 2022-06-30 | $22.19 | $22.94 | $21.89 | $22.60 | $22.60 | 4,422,179 |
| 2022-06-29 | $23.89 | $23.97 | $23.18 | $23.51 | $23.51 | 3,232,286 |
| 2022-06-28 | $24.49 | $24.84 | $23.97 | $24.04 | $24.04 | 2,782,036 |
| 2022-06-27 | $24.16 | $24.57 | $23.94 | $24.30 | $24.30 | 3,130,758 |
| 2022-06-24 | $23.27 | $23.95 | $23.15 | $23.92 | $23.92 | 4,584,413 |
| 2022-06-23 | $23.70 | $23.79 | $22.92 | $23.31 | $23.31 | 4,721,847 |
| 2022-06-22 | $23.74 | $24.06 | $23.33 | $23.71 | $23.71 | 7,581,271 |
| 2022-06-21 | $26.29 | $26.42 | $25.83 | $25.91 | $25.91 | 2,890,999 |
| 2022-06-17 | $26.23 | $26.34 | $25.49 | $25.98 | $25.98 | 4,112,285 |
| 2022-06-16 | $26.39 | $26.63 | $26.05 | $26.16 | $26.16 | 3,924,859 |
| 2022-06-15 | $27.44 | $27.95 | $26.99 | $27.67 | $27.67 | 3,248,256 |
| 2022-06-14 | $26.91 | $27.38 | $26.64 | $27.00 | $27.00 | 3,579,124 |
| 2022-06-13 | $27.42 | $27.57 | $26.86 | $27.05 | $27.05 | 4,082,087 |
| 2022-06-10 | $29.09 | $29.16 | $28.45 | $28.62 | $28.62 | 4,342,871 |
| 2022-06-09 | $30.87 | $30.94 | $29.79 | $29.81 | $29.81 | 4,058,214 |
| 2022-06-08 | $32.25 | $32.37 | $31.47 | $31.65 | $31.65 | 2,970,576 |
| 2022-06-07 | $32.71 | $33.42 | $32.70 | $33.39 | $33.39 | 2,336,418 |
| 2022-06-06 | $32.88 | $33.20 | $32.71 | $32.88 | $32.88 | 3,031,629 |
| 2022-06-03 | $32.51 | $32.86 | $32.40 | $32.72 | $32.72 | 2,580,775 |
| 2022-06-02 | $32.41 | $33.77 | $32.28 | $32.87 | $32.87 | 5,044,539 |
| 2022-06-01 | $32.09 | $32.36 | $31.38 | $31.90 | $31.90 | 3,704,877 |
| 2022-05-31 | $32.31 | $32.63 | $32.10 | $32.35 | $32.35 | 4,044,591 |
| 2022-05-27 | $32.33 | $33.17 | $32.32 | $33.15 | $33.15 | 3,998,369 |
| 2022-05-26 | $31.13 | $31.98 | $31.13 | $31.84 | $31.84 | 3,401,817 |
| 2022-05-25 | $30.18 | $30.91 | $30.18 | $30.77 | $30.77 | 2,453,680 |
| 2022-05-24 | $30.40 | $30.64 | $29.97 | $30.57 | $30.57 | 3,882,469 |
| 2022-05-23 | $30.14 | $30.52 | $29.91 | $30.39 | $30.39 | 3,553,695 |
| 2022-05-20 | $29.50 | $29.59 | $28.26 | $29.17 | $29.17 | 3,371,576 |
| 2022-05-19 | $28.22 | $29.09 | $28.20 | $28.64 | $28.64 | 5,065,420 |
| 2022-05-18 | $29.17 | $29.48 | $28.33 | $28.45 | $28.45 | 2,914,705 |
| 2022-05-17 | $29.14 | $29.24 | $28.80 | $29.16 | $29.16 | 3,532,749 |
| 2022-05-16 | $28.44 | $28.60 | $28.01 | $28.38 | $28.38 | 3,769,001 |
| 2022-05-13 | $27.11 | $27.64 | $27.06 | $27.32 | $27.32 | 5,043,593 |
| 2022-05-12 | $26.69 | $27.30 | $26.37 | $26.91 | $26.54 | 6,762,947 |
| 2022-05-11 | $28.27 | $28.57 | $27.38 | $27.42 | $27.04 | 5,738,386 |
| 2022-05-10 | $28.08 | $28.15 | $27.12 | $27.76 | $27.38 | 5,040,079 |
| 2022-05-09 | $27.55 | $28.03 | $27.27 | $27.57 | $27.19 | 6,755,504 |
| 2022-05-06 | $27.72 | $28.02 | $27.03 | $27.87 | $27.49 | 7,663,764 |
| 2022-05-05 | $29.39 | $29.57 | $27.05 | $27.53 | $27.15 | 5,857,674 |
| 2022-05-04 | $28.82 | $29.75 | $28.37 | $29.68 | $29.27 | 5,053,390 |
| 2022-05-03 | $29.46 | $29.98 | $29.39 | $29.79 | $29.38 | 3,824,254 |
| 2022-05-02 | $28.76 | $29.06 | $28.03 | $28.85 | $28.45 | 5,720,133 |
| 2022-04-29 | $29.78 | $30.04 | $29.15 | $29.24 | $28.84 | 3,748,102 |
| 2022-04-28 | $29.07 | $29.79 | $28.67 | $29.62 | $29.21 | 2,605,943 |
| 2022-04-27 | $29.26 | $29.82 | $28.93 | $29.49 | $29.09 | 4,009,349 |
| 2022-04-26 | $29.20 | $29.42 | $28.07 | $28.08 | $27.69 | 5,260,090 |
| 2022-04-25 | $29.62 | $29.77 | $28.46 | $29.55 | $29.14 | 4,925,996 |
| 2022-04-22 | $32.55 | $32.56 | $31.02 | $31.33 | $30.90 | 4,355,736 |
| 2022-04-21 | $33.73 | $33.90 | $32.35 | $32.47 | $32.02 | 4,337,444 |
| 2022-04-20 | $32.84 | $33.00 | $32.37 | $32.51 | $32.06 | 2,299,876 |
| 2022-04-19 | $32.73 | $33.08 | $32.69 | $33.03 | $32.58 | 1,972,947 |
| 2022-04-18 | $33.09 | $33.54 | $32.96 | $33.26 | $32.80 | 1,717,755 |
| 2022-04-14 | $32.71 | $33.12 | $32.65 | $33.01 | $32.56 | 2,973,041 |
| 2022-04-13 | $32.39 | $32.75 | $32.09 | $32.72 | $32.27 | 3,073,907 |
| 2022-04-12 | $31.53 | $32.04 | $31.11 | $31.27 | $30.84 | 3,905,569 |
| 2022-04-11 | $31.07 | $31.57 | $31.05 | $31.14 | $30.71 | 4,497,700 |
| 2022-04-08 | $30.75 | $30.83 | $30.38 | $30.61 | $30.19 | 3,592,322 |
| 2022-04-07 | $30.78 | $30.94 | $29.90 | $30.81 | $30.39 | 3,553,144 |
| 2022-04-06 | $30.61 | $30.69 | $29.92 | $30.33 | $29.91 | 3,759,395 |
| 2022-04-05 | $31.33 | $31.68 | $30.45 | $30.53 | $30.11 | 4,285,148 |
| 2022-04-04 | $32.50 | $32.86 | $32.38 | $32.67 | $32.22 | 1,966,917 |
| 2022-04-01 | $32.61 | $33.04 | $32.30 | $32.84 | $32.39 | 2,369,275 |
| 2022-03-31 | $32.74 | $32.89 | $31.97 | $32.01 | $31.57 | 3,246,208 |
| 2022-03-30 | $33.32 | $33.42 | $32.70 | $32.86 | $32.41 | 3,180,114 |
| 2022-03-29 | $33.06 | $33.67 | $33.06 | $33.46 | $33.00 | 4,406,496 |
| 2022-03-28 | $33.69 | $33.75 | $33.19 | $33.65 | $33.19 | 3,161,237 |
| 2022-03-25 | $33.92 | $34.59 | $33.78 | $34.56 | $34.09 | 4,370,963 |
| 2022-03-24 | $33.17 | $34.17 | $33.04 | $34.05 | $33.58 | 5,651,639 |
| 2022-03-23 | $32.68 | $33.62 | $32.59 | $33.23 | $32.77 | 5,396,648 |
| 2022-03-22 | $34.07 | $34.17 | $33.42 | $33.65 | $33.19 | 5,157,380 |
| 2022-03-21 | $32.29 | $33.47 | $32.25 | $33.45 | $32.99 | 4,596,099 |
| 2022-03-18 | $31.56 | $31.86 | $31.12 | $31.85 | $31.41 | 3,828,545 |
| 2022-03-17 | $31.54 | $32.30 | $31.47 | $31.99 | $31.55 | 4,579,285 |
| 2022-03-16 | $31.08 | $32.06 | $30.96 | $32.04 | $31.60 | 4,911,831 |
| 2022-03-15 | $29.87 | $30.22 | $29.48 | $30.13 | $29.72 | 3,345,945 |
| 2022-03-14 | $30.33 | $30.82 | $29.85 | $30.01 | $29.60 | 4,366,351 |
| 2022-03-11 | $30.26 | $30.70 | $29.79 | $29.82 | $29.41 | 5,447,913 |
| 2022-03-10 | $29.61 | $30.10 | $29.25 | $30.02 | $29.61 | 4,355,391 |
| 2022-03-09 | $29.12 | $30.32 | $28.99 | $30.01 | $29.60 | 5,958,037 |
| 2022-03-08 | $29.03 | $30.01 | $28.31 | $28.66 | $28.27 | 7,349,019 |
| 2022-03-07 | $29.41 | $29.54 | $27.71 | $27.96 | $27.58 | 5,933,458 |
| 2022-03-04 | $29.96 | $30.13 | $28.96 | $29.34 | $28.94 | 6,752,568 |
| 2022-03-03 | $33.15 | $33.26 | $31.86 | $32.21 | $31.77 | 6,700,619 |
| 2022-03-02 | $32.71 | $33.07 | $32.30 | $32.89 | $32.44 | 4,524,714 |
| 2022-03-01 | $31.88 | $32.38 | $31.05 | $31.50 | $31.07 | 5,231,983 |
| 2022-02-28 | $30.59 | $31.32 | $30.48 | $30.94 | $30.52 | 5,532,944 |
| 2022-02-25 | $30.21 | $31.67 | $29.98 | $31.65 | $31.22 | 6,847,895 |
| 2022-02-24 | $27.36 | $28.52 | $27.25 | $28.35 | $27.96 | 8,007,384 |
| 2022-02-23 | $30.86 | $30.96 | $29.64 | $29.72 | $29.31 | 4,063,993 |
| 2022-02-22 | $30.65 | $31.32 | $29.86 | $30.20 | $29.79 | 5,157,285 |
| 2022-02-18 | $30.53 | $30.76 | $30.07 | $30.33 | $29.91 | 3,387,221 |
| 2022-02-17 | $30.98 | $31.13 | $30.25 | $30.46 | $30.04 | 3,809,309 |
| 2022-02-16 | $31.15 | $31.85 | $31.14 | $31.76 | $31.32 | 3,431,559 |
| 2022-02-15 | $30.21 | $30.87 | $30.07 | $30.81 | $30.39 | 4,092,067 |
| 2022-02-14 | $30.44 | $30.72 | $29.53 | $29.73 | $29.32 | 7,554,819 |
| 2022-02-11 | $32.05 | $32.30 | $30.63 | $30.69 | $30.27 | 9,070,977 |
| 2022-02-10 | $32.59 | $33.73 | $32.59 | $33.20 | $32.74 | 10,685,624 |
| 2022-02-09 | $33.79 | $34.39 | $33.40 | $34.30 | $33.83 | 4,858,052 |
| 2022-02-08 | $32.90 | $33.62 | $32.85 | $33.62 | $33.16 | 3,857,187 |
| 2022-02-07 | $31.90 | $32.78 | $31.84 | $32.39 | $31.95 | 5,280,137 |
| 2022-02-04 | $30.96 | $31.62 | $30.92 | $31.47 | $31.04 | 3,799,252 |
| 2022-02-03 | $31.68 | $32.10 | $31.40 | $31.48 | $31.05 | 3,552,019 |
| 2022-02-02 | $31.71 | $31.97 | $31.22 | $31.79 | $31.35 | 3,287,460 |
| 2022-02-01 | $30.90 | $31.54 | $30.73 | $31.49 | $31.06 | 4,511,339 |
| 2022-01-31 | $29.37 | $29.78 | $29.17 | $29.66 | $29.25 | 4,677,563 |
| 2022-01-28 | $28.95 | $29.18 | $28.22 | $29.16 | $28.76 | 11,621,562 |
| 2022-01-27 | $30.06 | $30.43 | $28.63 | $28.68 | $28.29 | 12,464,255 |
| 2022-01-26 | $31.07 | $31.16 | $29.86 | $30.14 | $29.73 | 4,188,471 |
| 2022-01-25 | $30.26 | $30.94 | $29.52 | $30.55 | $30.13 | 6,978,356 |
| 2022-01-24 | $30.50 | $31.17 | $29.77 | $30.99 | $30.56 | 10,403,966 |
| 2022-01-21 | $33.53 | $33.53 | $31.76 | $31.83 | $31.39 | 9,748,385 |
| 2022-01-20 | $35.14 | $35.48 | $34.13 | $34.14 | $33.67 | 5,151,158 |
| 2022-01-19 | $36.08 | $36.34 | $35.49 | $35.62 | $35.13 | 5,038,931 |
| 2022-01-18 | $35.42 | $35.64 | $35.02 | $35.27 | $34.79 | 8,120,453 |
| 2022-01-14 | $36.94 | $37.47 | $36.72 | $37.22 | $36.71 | 3,602,631 |
| 2022-01-13 | $37.54 | $37.87 | $37.17 | $37.28 | $36.77 | 4,068,033 |
| 2022-01-12 | $36.72 | $37.68 | $36.67 | $37.24 | $36.73 | 8,944,053 |
| 2022-01-11 | $34.57 | $35.39 | $34.14 | $35.39 | $34.90 | 4,961,600 |
| 2022-01-10 | $34.26 | $34.37 | $33.92 | $34.30 | $33.83 | 4,425,617 |
| 2022-01-07 | $34.20 | $34.85 | $34.17 | $34.81 | $34.33 | 4,908,023 |
| 2022-01-06 | $33.62 | $33.70 | $33.12 | $33.49 | $33.03 | 4,729,842 |
| 2022-01-05 | $32.86 | $33.91 | $32.86 | $33.03 | $32.58 | 5,323,960 |
| 2022-01-04 | $32.30 | $33.03 | $32.25 | $32.97 | $32.52 | 3,276,133 |
| 2022-01-03 | $32.44 | $32.58 | $32.08 | $32.12 | $31.68 | 2,671,559 |
| 2021-12-31 | $31.76 | $32.12 | $31.76 | $31.83 | $31.39 | 3,224,239 |
| 2021-12-30 | $32.29 | $32.45 | $31.68 | $31.74 | $31.30 | 4,149,274 |
| 2021-12-29 | $32.43 | $32.76 | $32.33 | $32.43 | $31.99 | 2,412,238 |
| 2021-12-28 | $32.25 | $32.59 | $32.19 | $32.50 | $32.05 | 1,930,063 |
| 2021-12-27 | $32.29 | $32.66 | $31.97 | $32.66 | $32.21 | 1,710,510 |
| 2021-12-23 | $31.98 | $32.19 | $31.82 | $32.08 | $31.64 | 2,827,814 |
| 2021-12-22 | $32.53 | $33.00 | $32.29 | $32.85 | $32.40 | 4,524,682 |
| 2021-12-21 | $32.48 | $32.60 | $31.99 | $32.06 | $31.62 | 3,986,561 |
| 2021-12-20 | $31.97 | $31.98 | $31.19 | $31.67 | $31.24 | 5,338,930 |
| 2021-12-17 | $32.35 | $32.49 | $31.85 | $32.03 | $31.59 | 5,395,002 |
| 2021-12-16 | $32.53 | $32.83 | $32.01 | $32.20 | $31.76 | 5,346,388 |
| 2021-12-15 | $31.81 | $31.83 | $30.61 | $31.55 | $31.12 | 7,758,190 |
| 2021-12-14 | $30.54 | $31.44 | $30.46 | $31.26 | $30.83 | 6,997,839 |
| 2021-12-13 | $29.55 | $29.62 | $28.84 | $29.22 | $28.82 | 3,647,853 |
| 2021-12-10 | $29.53 | $29.60 | $29.04 | $29.23 | $28.83 | 2,100,634 |
| 2021-12-09 | $29.03 | $29.32 | $28.84 | $29.17 | $28.77 | 2,262,397 |
| 2021-12-08 | $29.82 | $29.85 | $29.53 | $29.65 | $29.24 | 2,826,690 |
| 2021-12-07 | $29.20 | $29.65 | $29.16 | $29.50 | $29.10 | 4,411,354 |
| 2021-12-06 | $28.03 | $28.42 | $27.76 | $28.17 | $27.78 | 4,478,800 |
| 2021-12-03 | $28.03 | $28.16 | $27.31 | $27.59 | $27.21 | 4,501,818 |
| 2021-12-02 | $27.60 | $28.34 | $27.30 | $28.15 | $27.76 | 4,867,431 |
| 2021-12-01 | $27.75 | $28.12 | $26.88 | $26.89 | $26.52 | 6,801,454 |
| 2021-11-30 | $27.59 | $27.71 | $26.59 | $26.78 | $26.41 | 7,329,688 |
| 2021-11-29 | $28.37 | $28.43 | $27.42 | $27.52 | $27.14 | 5,285,352 |
| 2021-11-26 | $27.55 | $28.05 | $27.30 | $27.87 | $27.49 | 3,387,883 |
| 2021-11-24 | $29.56 | $29.81 | $29.16 | $29.18 | $28.78 | 4,781,618 |
| 2021-11-23 | $30.43 | $30.76 | $30.23 | $30.49 | $30.07 | 2,890,419 |
| 2021-11-22 | $30.12 | $30.53 | $30.00 | $30.17 | $29.76 | 4,034,934 |
| 2021-11-19 | $29.97 | $30.23 | $29.81 | $30.00 | $29.59 | 3,819,972 |
| 2021-11-18 | $30.93 | $30.93 | $30.43 | $30.66 | $30.24 | 7,022,017 |
| 2021-11-17 | $30.76 | $30.99 | $30.12 | $30.14 | $29.73 | 5,572,912 |
| 2021-11-16 | $30.57 | $30.68 | $30.33 | $30.44 | $30.02 | 2,338,729 |
| 2021-11-15 | $31.01 | $31.14 | $30.46 | $30.49 | $30.07 | 3,286,021 |
| 2021-11-12 | $31.50 | $31.75 | $31.34 | $31.48 | $31.05 | 3,320,982 |
| 2021-11-11 | $32.62 | $32.76 | $32.36 | $32.49 | $32.04 | 4,219,919 |
| 2021-11-10 | $31.37 | $31.87 | $30.91 | $30.97 | $30.55 | 5,594,198 |
| 2021-11-09 | $32.86 | $32.97 | $31.72 | $32.03 | $31.59 | 5,188,340 |
| 2021-11-08 | $33.12 | $33.65 | $33.06 | $33.17 | $32.71 | 5,042,648 |
| 2021-11-05 | $32.23 | $32.47 | $31.95 | $32.47 | $32.02 | 3,308,186 |
| 2021-11-04 | $33.24 | $33.37 | $32.63 | $32.78 | $32.33 | 3,315,675 |
| 2021-11-03 | $33.27 | $33.44 | $32.98 | $33.42 | $32.96 | 3,384,468 |
| 2021-11-02 | $33.35 | $33.61 | $33.06 | $33.53 | $33.07 | 3,212,327 |
| 2021-11-01 | $34.72 | $34.88 | $34.47 | $34.60 | $34.13 | 3,653,609 |
| 2021-10-29 | $33.78 | $34.25 | $33.57 | $34.17 | $33.70 | 2,910,264 |
| 2021-10-28 | $33.59 | $34.08 | $33.36 | $33.91 | $33.44 | 2,684,836 |
| 2021-10-27 | $33.36 | $33.95 | $33.05 | $33.33 | $32.87 | 2,923,995 |
| 2021-10-26 | $33.66 | $34.10 | $33.29 | $33.92 | $33.45 | 4,117,201 |
| 2021-10-25 | $32.51 | $33.36 | $32.35 | $33.20 | $32.74 | 3,187,290 |
| 2021-10-22 | $31.88 | $32.27 | $31.48 | $31.92 | $31.48 | 2,741,118 |
| 2021-10-21 | $31.84 | $31.95 | $31.34 | $31.74 | $31.30 | 3,104,465 |
| 2021-10-20 | $32.15 | $32.91 | $32.06 | $32.83 | $32.38 | 2,677,470 |
| 2021-10-19 | $32.46 | $32.60 | $32.14 | $32.39 | $31.95 | 2,559,435 |
| 2021-10-18 | $31.91 | $32.46 | $31.78 | $32.46 | $32.01 | 3,170,398 |
| 2021-10-15 | $32.11 | $32.36 | $31.97 | $32.13 | $31.69 | 3,683,989 |
| 2021-10-14 | $31.53 | $32.05 | $31.43 | $31.92 | $31.48 | 3,184,768 |
| 2021-10-13 | $30.65 | $31.12 | $30.31 | $31.02 | $30.59 | 5,423,799 |
| 2021-10-12 | $30.18 | $30.53 | $30.02 | $30.19 | $29.78 | 4,102,519 |
| 2021-10-11 | $30.28 | $30.58 | $29.80 | $29.85 | $29.44 | 3,805,572 |
| 2021-10-08 | $29.28 | $29.43 | $28.91 | $28.93 | $28.53 | 2,241,387 |
| 2021-10-07 | $29.13 | $29.57 | $28.79 | $28.80 | $28.40 | 4,241,802 |
| 2021-10-06 | $28.17 | $28.48 | $27.78 | $28.39 | $28.00 | 3,739,489 |
| 2021-10-05 | $28.63 | $29.30 | $28.32 | $29.02 | $28.62 | 4,766,346 |
| 2021-10-04 | $29.28 | $29.47 | $28.61 | $28.73 | $28.34 | 4,157,103 |
| 2021-10-01 | $29.70 | $29.83 | $28.87 | $29.52 | $29.12 | 6,872,285 |
| 2021-09-30 | $30.46 | $30.76 | $30.11 | $30.16 | $29.75 | 5,125,144 |
| 2021-09-29 | $30.42 | $30.49 | $29.68 | $29.75 | $29.34 | 2,905,347 |
| 2021-09-28 | $30.34 | $30.47 | $29.52 | $29.82 | $29.41 | 3,801,010 |
| 2021-09-27 | $30.30 | $30.72 | $30.29 | $30.42 | $30.00 | 4,216,509 |
| 2021-09-24 | $30.10 | $30.56 | $30.02 | $30.24 | $29.83 | 3,226,548 |
| 2021-09-23 | $30.17 | $30.64 | $30.06 | $30.39 | $29.97 | 6,878,143 |
| 2021-09-22 | $30.07 | $30.33 | $29.70 | $29.78 | $29.37 | 4,629,455 |
| 2021-09-21 | $29.65 | $29.73 | $28.66 | $29.14 | $28.74 | 5,061,332 |
| 2021-09-20 | $29.65 | $30.26 | $28.90 | $29.39 | $28.99 | 9,605,174 |
| 2021-09-17 | $32.80 | $32.99 | $31.72 | $31.88 | $31.44 | 5,903,493 |
| 2021-09-16 | $33.86 | $33.90 | $33.28 | $33.36 | $32.90 | 3,063,808 |
| 2021-09-15 | $33.21 | $34.41 | $33.16 | $34.38 | $33.91 | 5,844,608 |
| 2021-09-14 | $32.91 | $32.95 | $32.24 | $32.30 | $31.86 | 2,305,564 |
| 2021-09-13 | $33.29 | $33.35 | $32.71 | $33.00 | $32.55 | 4,117,732 |
| 2021-09-10 | $33.10 | $33.51 | $32.58 | $32.65 | $32.20 | 4,109,339 |
| 2021-09-09 | $33.23 | $33.31 | $32.85 | $32.92 | $32.47 | 3,929,227 |
| 2021-09-08 | $33.59 | $33.82 | $33.18 | $33.38 | $32.92 | 2,764,885 |
| 2021-09-07 | $34.27 | $34.45 | $33.73 | $33.79 | $33.33 | 2,593,625 |
| 2021-09-03 | $33.96 | $34.22 | $33.47 | $33.60 | $33.14 | 2,109,369 |
| 2021-09-02 | $33.79 | $34.23 | $33.64 | $33.77 | $33.31 | 3,951,767 |
| 2021-09-01 | $33.25 | $34.12 | $32.93 | $33.97 | $33.50 | 4,566,232 |
| 2021-08-31 | $34.07 | $34.16 | $33.35 | $33.45 | $32.99 | 4,684,282 |
| 2021-08-30 | $34.81 | $34.82 | $34.28 | $34.28 | $33.81 | 2,393,013 |
| 2021-08-27 | $33.82 | $34.86 | $33.77 | $34.71 | $34.23 | 3,336,565 |
| 2021-08-26 | $34.28 | $34.35 | $33.28 | $33.37 | $32.91 | 3,306,828 |
| 2021-08-25 | $34.34 | $34.57 | $34.08 | $34.15 | $33.68 | 1,817,100 |
| 2021-08-24 | $34.20 | $34.67 | $34.20 | $34.34 | $33.87 | 2,697,238 |
| 2021-08-23 | $33.20 | $33.54 | $33.18 | $33.31 | $32.85 | 4,362,384 |
| 2021-08-20 | $32.62 | $33.02 | $32.45 | $32.72 | $32.27 | 5,726,158 |
| 2021-08-19 | $32.98 | $33.18 | $32.41 | $32.76 | $32.31 | 6,625,488 |
| 2021-08-18 | $34.69 | $35.29 | $34.60 | $34.60 | $34.13 | 3,131,751 |
| 2021-08-17 | $35.40 | $35.52 | $34.32 | $34.83 | $34.35 | 3,861,836 |
| 2021-08-16 | $35.48 | $36.07 | $35.10 | $35.86 | $35.37 | 2,651,451 |
| 2021-08-13 | $36.13 | $36.58 | $35.97 | $36.19 | $35.69 | 2,843,577 |
| 2021-08-12 | $36.04 | $36.37 | $35.80 | $36.22 | $35.72 | 3,221,406 |
| 2021-08-11 | $35.89 | $36.37 | $35.67 | $36.27 | $35.77 | 3,020,874 |
| 2021-08-10 | $34.98 | $35.96 | $34.97 | $35.95 | $35.46 | 5,136,143 |
| 2021-08-09 | $34.43 | $34.98 | $34.31 | $34.90 | $34.42 | 2,446,153 |
| 2021-08-06 | $34.82 | $35.00 | $34.47 | $34.50 | $34.03 | 2,304,787 |
| 2021-08-05 | $34.42 | $34.72 | $34.21 | $34.34 | $33.87 | 2,957,452 |
| 2021-08-04 | $35.05 | $35.09 | $34.31 | $34.34 | $33.87 | 3,587,208 |
| 2021-08-03 | $34.57 | $35.04 | $34.09 | $34.91 | $34.43 | 4,294,824 |
| 2021-08-02 | $34.84 | $35.24 | $34.00 | $34.06 | $33.59 | 3,683,332 |
| 2021-07-30 | $35.24 | $35.43 | $34.70 | $35.24 | $34.76 | 3,411,315 |
| 2021-07-29 | $34.61 | $35.45 | $34.48 | $35.13 | $34.65 | 5,429,896 |
| 2021-07-28 | $33.46 | $34.50 | $33.09 | $34.29 | $33.82 | 4,279,179 |
| 2021-07-27 | $33.17 | $33.60 | $32.91 | $33.58 | $33.12 | 3,653,421 |
| 2021-07-26 | $33.00 | $33.70 | $32.98 | $33.69 | $33.23 | 4,895,890 |
| 2021-07-23 | $31.98 | $32.14 | $31.73 | $32.12 | $31.68 | 4,976,713 |
| 2021-07-22 | $31.49 | $31.99 | $31.10 | $31.78 | $31.34 | 4,649,097 |
| 2021-07-21 | $30.59 | $31.58 | $30.58 | $31.48 | $31.05 | 4,358,182 |
| 2021-07-20 | $29.16 | $30.20 | $28.93 | $30.19 | $29.78 | 4,380,832 |
| 2021-07-19 | $28.72 | $29.15 | $28.34 | $29.03 | $28.63 | 5,130,695 |
| 2021-07-16 | $30.64 | $30.72 | $29.38 | $29.52 | $29.12 | 4,318,731 |
| 2021-07-15 | $30.86 | $31.46 | $30.77 | $31.15 | $30.72 | 3,153,869 |
| 2021-07-14 | $31.49 | $31.89 | $30.82 | $30.89 | $30.47 | 4,484,762 |
| 2021-07-13 | $30.76 | $30.85 | $30.23 | $30.45 | $30.03 | 2,665,966 |
| 2021-07-12 | $30.76 | $31.29 | $30.47 | $31.06 | $30.63 | 2,659,270 |
| 2021-07-09 | $30.69 | $31.41 | $30.55 | $31.18 | $30.75 | 2,850,675 |
| 2021-07-08 | $29.35 | $29.79 | $28.90 | $29.67 | $29.26 | 3,029,457 |
| 2021-07-07 | $30.22 | $30.67 | $30.00 | $30.26 | $29.84 | 3,093,940 |
| 2021-07-06 | $31.08 | $31.08 | $29.80 | $30.01 | $29.60 | 2,509,088 |
| 2021-07-02 | $31.52 | $31.55 | $31.11 | $31.50 | $31.07 | 1,762,142 |
| 2021-07-01 | $31.68 | $31.74 | $31.05 | $31.23 | $30.80 | 1,918,519 |
| 2021-06-30 | $30.89 | $31.17 | $30.66 | $31.06 | $30.63 | 2,241,504 |
| 2021-06-29 | $31.37 | $31.61 | $31.16 | $31.28 | $30.85 | 3,125,447 |
| 2021-06-28 | $31.02 | $31.03 | $30.20 | $30.55 | $30.13 | 3,178,340 |
| 2021-06-25 | $31.29 | $31.51 | $30.95 | $31.03 | $30.60 | 3,498,015 |
| 2021-06-24 | $30.47 | $30.98 | $30.07 | $30.79 | $30.37 | 3,830,771 |
| 2021-06-23 | $29.82 | $29.96 | $29.44 | $29.57 | $29.16 | 4,507,610 |
| 2021-06-22 | $29.03 | $29.29 | $28.77 | $29.11 | $28.71 | 3,288,724 |
| 2021-06-21 | $28.93 | $29.37 | $28.80 | $29.18 | $28.78 | 3,971,326 |
| 2021-06-18 | $28.55 | $28.87 | $28.18 | $28.42 | $28.03 | 6,168,265 |
| 2021-06-17 | $29.54 | $29.83 | $28.57 | $28.77 | $28.38 | 6,454,339 |
| 2021-06-16 | $30.44 | $30.66 | $30.03 | $30.19 | $29.78 | 4,464,564 |
| 2021-06-15 | $31.77 | $31.94 | $30.92 | $31.47 | $31.04 | 5,284,371 |
| 2021-06-14 | $32.96 | $33.03 | $32.42 | $32.67 | $32.22 | 3,356,339 |
| 2021-06-11 | $33.40 | $33.71 | $32.92 | $33.18 | $32.72 | 3,543,874 |
| 2021-06-10 | $32.94 | $33.39 | $32.41 | $32.59 | $32.14 | 5,434,987 |
| 2021-06-09 | $32.10 | $32.84 | $31.90 | $32.40 | $31.66 | 4,699,807 |
| 2021-06-08 | $32.19 | $32.65 | $31.77 | $32.50 | $31.76 | 3,534,049 |
| 2021-06-07 | $32.88 | $32.96 | $32.35 | $32.67 | $31.93 | 3,562,273 |
| 2021-06-04 | $33.27 | $33.46 | $32.96 | $33.27 | $32.51 | 2,756,159 |
| 2021-06-03 | $33.01 | $33.20 | $32.62 | $32.79 | $32.05 | 3,330,500 |
| 2021-06-02 | $33.56 | $33.87 | $33.24 | $33.48 | $32.72 | 4,146,833 |
| 2021-06-01 | $33.77 | $33.96 | $33.54 | $33.81 | $33.04 | 4,286,390 |
| 2021-05-28 | $32.47 | $32.78 | $32.16 | $32.59 | $31.85 | 3,384,920 |
| 2021-05-27 | $32.00 | $32.62 | $31.97 | $32.40 | $31.66 | 6,312,434 |
| 2021-05-26 | $30.71 | $31.13 | $30.62 | $31.05 | $30.34 | 3,037,366 |
| 2021-05-25 | $31.21 | $31.41 | $30.63 | $30.70 | $30.00 | 3,588,639 |
| 2021-05-24 | $31.12 | $31.34 | $30.80 | $31.19 | $30.48 | 3,304,995 |
| 2021-05-21 | $31.04 | $31.33 | $30.64 | $30.80 | $30.10 | 3,401,776 |
| 2021-05-20 | $30.87 | $31.25 | $30.56 | $31.12 | $30.41 | 3,151,293 |
| 2021-05-19 | $31.15 | $31.38 | $30.54 | $30.98 | $30.28 | 6,919,438 |
| 2021-05-18 | $33.21 | $33.27 | $32.33 | $32.40 | $31.66 | 4,728,126 |
| 2021-05-17 | $32.63 | $33.13 | $32.41 | $32.92 | $32.17 | 4,370,306 |
| 2021-05-14 | $32.45 | $32.70 | $32.10 | $32.47 | $31.73 | 4,491,412 |
| 2021-05-13 | $32.24 | $32.95 | $31.72 | $32.14 | $31.41 | 6,327,470 |
| 2021-05-12 | $32.56 | $33.18 | $31.53 | $31.82 | $31.10 | 7,511,293 |
| 2021-05-11 | $32.59 | $33.61 | $32.29 | $33.47 | $32.71 | 6,769,932 |
| 2021-05-10 | $33.43 | $33.96 | $32.66 | $32.71 | $31.97 | 8,991,362 |
| 2021-05-07 | $32.56 | $33.21 | $32.24 | $33.06 | $32.31 | 5,023,612 |
| 2021-05-06 | $31.60 | $32.40 | $31.50 | $32.34 | $31.61 | 7,362,192 |
| 2021-05-05 | $30.76 | $31.45 | $30.58 | $30.90 | $30.20 | 3,875,982 |
| 2021-05-04 | $29.58 | $30.31 | $29.37 | $30.20 | $29.51 | 7,366,361 |
| 2021-05-03 | $29.81 | $30.37 | $29.53 | $30.18 | $29.49 | 4,310,102 |
| 2021-04-30 | $29.55 | $29.79 | $29.06 | $29.29 | $28.62 | 6,797,173 |
| 2021-04-29 | $30.79 | $30.80 | $29.98 | $30.60 | $29.90 | 6,401,034 |
| 2021-04-28 | $30.58 | $30.87 | $30.41 | $30.80 | $30.10 | 4,949,394 |
| 2021-04-27 | $30.53 | $31.12 | $30.51 | $30.70 | $30.00 | 10,339,254 |
| 2021-04-26 | $30.85 | $31.49 | $30.81 | $31.45 | $30.74 | 7,728,763 |
| 2021-04-23 | $29.88 | $30.55 | $29.71 | $30.55 | $29.86 | 3,835,221 |
| 2021-04-22 | $29.45 | $29.62 | $28.90 | $29.14 | $28.48 | 3,677,703 |
| 2021-04-21 | $28.56 | $29.48 | $28.25 | $29.41 | $28.74 | 3,802,423 |
| 2021-04-20 | $29.55 | $29.59 | $28.47 | $28.72 | $28.07 | 3,300,674 |
| 2021-04-19 | $29.87 | $30.25 | $29.62 | $29.87 | $29.19 | 2,938,982 |
| 2021-04-16 | $30.02 | $30.27 | $29.79 | $30.11 | $29.43 | 3,566,103 |
| 2021-04-15 | $29.73 | $29.76 | $29.23 | $29.54 | $28.87 | 3,298,016 |
| 2021-04-14 | $29.21 | $30.03 | $29.21 | $29.65 | $28.98 | 5,064,745 |
| 2021-04-13 | $29.24 | $29.24 | $28.67 | $28.90 | $28.24 | 3,500,300 |
| 2021-04-12 | $29.38 | $29.42 | $28.73 | $28.95 | $28.29 | 3,545,229 |
| 2021-04-09 | $28.86 | $29.23 | $28.82 | $28.97 | $28.31 | 3,409,422 |
| 2021-04-08 | $29.04 | $29.38 | $28.72 | $29.34 | $28.67 | 3,785,904 |
| 2021-04-07 | $28.99 | $29.55 | $28.97 | $29.41 | $28.74 | 3,187,810 |
| 2021-04-06 | $29.39 | $29.81 | $28.95 | $29.16 | $28.50 | 8,632,144 |
| 2021-04-05 | $29.75 | $30.46 | $29.61 | $30.29 | $29.60 | 5,120,102 |
| 2021-04-01 | $29.52 | $29.55 | $28.67 | $29.35 | $28.68 | 4,983,542 |
| 2021-03-31 | $29.13 | $29.62 | $28.85 | $29.17 | $28.51 | 9,184,077 |
| 2021-03-30 | $28.16 | $29.06 | $28.11 | $29.00 | $28.34 | 5,760,246 |
| 2021-03-29 | $28.21 | $28.70 | $27.85 | $28.06 | $27.42 | 6,922,975 |
| 2021-03-26 | $26.87 | $28.88 | $26.87 | $28.87 | $28.21 | 12,531,663 |
| 2021-03-25 | $25.48 | $26.24 | $25.01 | $26.21 | $25.61 | 6,554,875 |
| 2021-03-24 | $25.90 | $26.96 | $25.76 | $26.20 | $25.60 | 7,763,637 |
| 2021-03-23 | $26.38 | $26.49 | $25.12 | $25.16 | $24.59 | 8,393,146 |
| 2021-03-22 | $27.70 | $27.73 | $26.84 | $27.02 | $26.41 | 4,047,081 |
| 2021-03-19 | $27.55 | $28.02 | $27.12 | $27.47 | $26.85 | 7,990,575 |
| 2021-03-18 | $27.15 | $27.77 | $26.65 | $26.91 | $26.30 | 11,568,096 |
| 2021-03-17 | $26.57 | $27.34 | $26.50 | $27.33 | $26.71 | 9,335,408 |
| 2021-03-16 | $26.74 | $27.21 | $26.45 | $27.01 | $26.40 | 10,708,650 |
| 2021-03-15 | $26.97 | $27.22 | $26.52 | $27.12 | $26.50 | 6,562,783 |
| 2021-03-12 | $26.12 | $27.17 | $26.12 | $26.94 | $26.33 | 10,259,353 |
| 2021-03-11 | $25.61 | $26.91 | $25.44 | $26.77 | $26.16 | 12,944,118 |
| 2021-03-10 | $24.60 | $24.97 | $24.46 | $24.85 | $24.29 | 5,597,818 |
| 2021-03-09 | $24.66 | $25.32 | $24.29 | $25.16 | $24.59 | 4,392,445 |
| 2021-03-08 | $24.26 | $24.89 | $24.21 | $24.66 | $24.10 | 7,889,411 |
| 2021-03-05 | $24.39 | $24.78 | $23.57 | $24.56 | $24.00 | 7,053,009 |
| 2021-03-04 | $24.57 | $24.74 | $23.04 | $23.58 | $23.04 | 7,070,826 |
| 2021-03-03 | $24.80 | $25.25 | $24.61 | $24.90 | $24.33 | 5,249,393 |
| 2021-03-02 | $24.45 | $25.29 | $24.37 | $25.14 | $24.57 | 7,090,204 |
| 2021-03-01 | $24.01 | $24.37 | $24.00 | $24.24 | $23.69 | 2,856,014 |
| 2021-02-26 | $23.93 | $23.96 | $23.20 | $23.27 | $22.74 | 6,453,611 |
| 2021-02-25 | $24.94 | $25.05 | $23.63 | $23.74 | $23.20 | 7,635,986 |
| 2021-02-24 | $23.95 | $24.54 | $23.73 | $24.45 | $23.89 | 4,886,612 |
| 2021-02-23 | $23.64 | $23.68 | $22.73 | $23.53 | $23.00 | 5,269,407 |
| 2021-02-22 | $23.69 | $24.31 | $23.69 | $23.99 | $23.45 | 3,256,497 |
| 2021-02-19 | $23.32 | $24.01 | $23.31 | $23.91 | $23.37 | 3,779,125 |
| 2021-02-18 | $23.37 | $23.53 | $22.71 | $22.96 | $22.44 | 3,661,077 |
| 2021-02-17 | $23.96 | $23.98 | $23.44 | $23.65 | $23.11 | 2,845,387 |
| 2021-02-16 | $23.56 | $24.06 | $23.53 | $23.96 | $23.42 | 3,778,177 |
| 2021-02-12 | $22.31 | $22.85 | $22.21 | $22.82 | $22.30 | 3,429,599 |
| 2021-02-11 | $23.07 | $23.35 | $22.46 | $22.62 | $22.11 | 4,712,228 |
| 2021-02-10 | $23.69 | $23.77 | $23.10 | $23.42 | $22.89 | 4,629,436 |
| 2021-02-09 | $23.25 | $23.48 | $22.84 | $23.27 | $22.74 | 4,722,637 |
| 2021-02-08 | $23.10 | $23.46 | $22.81 | $23.05 | $22.53 | 4,165,012 |
| 2021-02-05 | $22.41 | $22.48 | $22.08 | $22.21 | $21.71 | 3,278,724 |
| 2021-02-04 | $21.92 | $22.00 | $21.75 | $21.99 | $21.49 | 3,003,423 |
| 2021-02-03 | $21.69 | $21.82 | $21.53 | $21.63 | $21.14 | 4,831,274 |
| 2021-02-02 | $22.22 | $22.30 | $21.63 | $21.78 | $21.29 | 3,253,099 |
| 2021-02-01 | $22.49 | $22.58 | $21.97 | $22.56 | $22.05 | 4,617,705 |
| 2021-01-29 | $22.13 | $22.23 | $21.24 | $21.59 | $21.10 | 6,353,546 |
| 2021-01-28 | $22.22 | $22.62 | $22.05 | $22.46 | $21.95 | 6,463,964 |
| 2021-01-27 | $21.02 | $21.73 | $20.50 | $21.01 | $20.53 | 6,744,925 |
| 2021-01-26 | $22.79 | $22.80 | $21.96 | $21.99 | $21.49 | 7,319,617 |
| 2021-01-25 | $22.26 | $22.38 | $21.54 | $21.99 | $21.49 | 4,911,676 |
| 2021-01-22 | $22.59 | $22.83 | $22.38 | $22.43 | $21.92 | 6,767,236 |
| 2021-01-21 | $23.54 | $23.55 | $22.96 | $23.12 | $22.59 | 3,172,365 |
| 2021-01-20 | $23.17 | $23.47 | $22.94 | $23.47 | $22.94 | 6,247,487 |
| 2021-01-19 | $23.71 | $23.80 | $22.94 | $22.96 | $22.44 | 6,056,135 |
| 2021-01-15 | $24.12 | $24.22 | $23.43 | $23.95 | $23.41 | 4,501,076 |
| 2021-01-14 | $24.60 | $24.85 | $24.42 | $24.70 | $24.14 | 3,333,826 |
| 2021-01-13 | $24.61 | $24.62 | $23.93 | $24.09 | $23.54 | 3,395,538 |
| 2021-01-12 | $24.71 | $24.83 | $24.35 | $24.52 | $23.96 | 3,765,632 |
| 2021-01-11 | $24.26 | $24.65 | $24.06 | $24.53 | $23.97 | 4,379,205 |
| 2021-01-08 | $24.89 | $25.13 | $24.47 | $24.83 | $24.27 | 3,462,414 |
| 2021-01-07 | $25.25 | $25.76 | $25.11 | $25.52 | $24.94 | 4,027,938 |
| 2021-01-06 | $24.61 | $25.00 | $24.38 | $24.70 | $24.14 | 6,302,735 |
| 2021-01-05 | $23.91 | $24.78 | $23.89 | $24.62 | $24.06 | 3,461,649 |
| 2021-01-04 | $24.61 | $24.82 | $23.82 | $23.95 | $23.41 | 5,289,422 |
| 2020-12-31 | $22.97 | $23.18 | $22.68 | $22.90 | $22.38 | 2,014,439 |
| 2020-12-30 | $23.39 | $23.70 | $23.35 | $23.44 | $22.91 | 3,196,767 |
| 2020-12-29 | $23.21 | $23.35 | $22.89 | $22.98 | $22.46 | 2,629,106 |
| 2020-12-28 | $23.57 | $23.58 | $23.08 | $23.13 | $22.60 | 1,849,311 |
| 2020-12-24 | $23.27 | $23.45 | $23.13 | $23.15 | $22.62 | 956,894 |
| 2020-12-23 | $23.40 | $23.53 | $23.27 | $23.35 | $22.82 | 2,029,361 |
| 2020-12-22 | $23.42 | $23.51 | $22.95 | $23.05 | $22.53 | 2,903,166 |
| 2020-12-21 | $22.30 | $23.17 | $22.27 | $23.00 | $22.48 | 4,352,704 |
| 2020-12-18 | $23.50 | $23.54 | $22.82 | $22.96 | $22.44 | 4,990,816 |
| 2020-12-17 | $23.53 | $24.03 | $23.36 | $23.45 | $22.92 | 5,505,642 |
| 2020-12-16 | $23.45 | $23.49 | $22.92 | $23.21 | $22.68 | 6,650,570 |
| 2020-12-15 | $22.22 | $23.42 | $22.22 | $23.18 | $22.65 | 8,232,646 |
| 2020-12-14 | $21.25 | $21.49 | $20.99 | $21.17 | $20.69 | 4,487,643 |
| 2020-12-11 | $20.85 | $21.16 | $20.65 | $21.04 | $20.56 | 3,955,817 |
| 2020-12-10 | $20.95 | $21.40 | $20.90 | $21.29 | $20.81 | 4,396,005 |
| 2020-12-09 | $21.16 | $21.34 | $20.71 | $20.88 | $20.41 | 5,067,396 |
| 2020-12-08 | $20.44 | $21.11 | $20.38 | $21.06 | $20.58 | 6,165,861 |
| 2020-12-07 | $21.27 | $21.36 | $20.96 | $21.06 | $20.58 | 3,674,506 |
| 2020-12-04 | $20.89 | $21.39 | $20.86 | $21.28 | $20.80 | 3,258,787 |
| 2020-12-03 | $20.33 | $20.72 | $20.14 | $20.40 | $19.94 | 4,182,600 |
| 2020-12-02 | $19.42 | $20.02 | $19.27 | $19.85 | $19.40 | 5,213,015 |
| 2020-12-01 | $19.10 | $19.56 | $19.10 | $19.43 | $18.99 | 3,485,634 |
| 2020-11-30 | $18.41 | $18.48 | $18.15 | $18.16 | $17.75 | 4,334,398 |
| 2020-11-27 | $18.33 | $18.60 | $18.23 | $18.28 | $17.86 | 1,411,147 |
| 2020-11-25 | $18.38 | $18.53 | $18.10 | $18.38 | $17.96 | 3,833,001 |
| 2020-11-24 | $17.52 | $18.29 | $17.50 | $18.18 | $17.77 | 6,159,126 |
| 2020-11-23 | $17.15 | $17.21 | $16.90 | $17.08 | $16.69 | 4,157,986 |
| 2020-11-20 | $16.54 | $16.61 | $16.30 | $16.36 | $15.99 | 3,479,448 |
| 2020-11-19 | $16.21 | $16.42 | $16.18 | $16.37 | $16.00 | 3,096,221 |
| 2020-11-18 | $16.50 | $16.73 | $16.32 | $16.34 | $15.97 | 2,644,144 |
| 2020-11-17 | $16.51 | $16.69 | $16.33 | $16.62 | $16.24 | 2,765,502 |
| 2020-11-16 | $16.74 | $16.91 | $16.53 | $16.69 | $16.31 | 3,139,529 |
| 2020-11-13 | $15.88 | $16.30 | $15.87 | $16.15 | $15.78 | 3,242,415 |
| 2020-11-12 | $15.46 | $15.85 | $15.41 | $15.51 | $15.16 | 2,182,066 |
| 2020-11-11 | $15.69 | $15.69 | $15.47 | $15.56 | $15.21 | 1,592,303 |
| 2020-11-10 | $16.03 | $16.08 | $15.63 | $15.75 | $15.39 | 3,951,854 |
| 2020-11-09 | $16.27 | $16.27 | $15.76 | $15.86 | $15.50 | 4,926,540 |
| 2020-11-06 | $15.00 | $15.18 | $14.89 | $14.90 | $14.56 | 2,985,785 |
| 2020-11-05 | $14.31 | $14.69 | $14.27 | $14.49 | $14.16 | 5,085,363 |
| 2020-11-04 | $14.59 | $14.68 | $14.08 | $14.10 | $13.78 | 5,496,402 |
| 2020-11-03 | $14.36 | $14.53 | $14.30 | $14.46 | $14.13 | 2,309,371 |
| 2020-11-02 | $13.87 | $14.05 | $13.79 | $14.00 | $13.68 | 2,547,806 |
| 2020-10-30 | $13.64 | $13.70 | $13.40 | $13.60 | $13.29 | 2,949,551 |
| 2020-10-29 | $13.45 | $13.80 | $13.40 | $13.66 | $13.35 | 3,092,189 |
| 2020-10-28 | $13.56 | $13.74 | $13.44 | $13.50 | $13.19 | 3,560,996 |
| 2020-10-27 | $14.19 | $14.25 | $13.85 | $13.93 | $13.61 | 3,846,316 |
| 2020-10-26 | $14.80 | $14.80 | $14.40 | $14.55 | $14.22 | 4,844,784 |
| 2020-10-23 | $14.76 | $14.79 | $14.49 | $14.75 | $14.41 | 2,844,272 |
| 2020-10-22 | $14.68 | $14.78 | $14.55 | $14.77 | $14.43 | 3,658,985 |
| 2020-10-21 | $14.66 | $14.87 | $14.53 | $14.59 | $14.26 | 2,335,081 |
| 2020-10-20 | $14.45 | $14.72 | $14.39 | $14.45 | $14.12 | 4,633,383 |
| 2020-10-19 | $14.44 | $14.60 | $14.13 | $14.15 | $13.83 | 3,249,515 |
| 2020-10-16 | $14.35 | $14.41 | $14.23 | $14.27 | $13.95 | 2,437,196 |
| 2020-10-15 | $13.69 | $13.99 | $13.66 | $13.99 | $13.67 | 2,313,505 |
| 2020-10-14 | $14.23 | $14.29 | $13.96 | $13.96 | $13.64 | 4,489,175 |
| 2020-10-13 | $13.99 | $14.00 | $13.66 | $13.77 | $13.46 | 6,764,133 |
| 2020-10-12 | $14.16 | $14.30 | $14.12 | $14.29 | $13.97 | 2,321,018 |
| 2020-10-09 | $14.61 | $14.69 | $14.26 | $14.28 | $13.96 | 3,087,115 |
| 2020-10-08 | $14.45 | $14.61 | $14.40 | $14.57 | $14.24 | 4,144,522 |
| 2020-10-07 | $14.13 | $14.54 | $14.11 | $14.40 | $14.07 | 2,968,006 |
| 2020-10-06 | $14.09 | $14.17 | $13.53 | $13.70 | $13.39 | 4,096,852 |
| 2020-10-05 | $13.77 | $14.09 | $13.77 | $14.03 | $13.71 | 3,422,911 |
| 2020-10-02 | $13.36 | $13.79 | $13.35 | $13.76 | $13.45 | 4,333,389 |
| 2020-10-01 | $13.62 | $13.70 | $13.45 | $13.62 | $13.31 | 2,953,572 |
| 2020-09-30 | $13.20 | $13.50 | $13.13 | $13.25 | $12.95 | 3,917,697 |
| 2020-09-29 | $13.49 | $13.61 | $13.23 | $13.34 | $13.04 | 4,468,527 |
| 2020-09-28 | $13.17 | $13.48 | $12.98 | $13.37 | $13.07 | 6,603,900 |
| 2020-09-25 | $11.92 | $12.13 | $11.84 | $12.09 | $11.82 | 2,664,914 |
| 2020-09-24 | $12.06 | $12.33 | $11.90 | $12.13 | $11.85 | 3,313,069 |
| 2020-09-23 | $12.57 | $12.64 | $12.09 | $12.10 | $11.83 | 3,543,927 |
| 2020-09-22 | $12.64 | $12.64 | $12.29 | $12.43 | $12.15 | 3,290,205 |
| 2020-09-21 | $13.11 | $13.12 | $12.40 | $12.66 | $12.37 | 6,073,954 |
| 2020-09-18 | $13.62 | $14.15 | $13.57 | $13.85 | $13.54 | 12,679,636 |
| 2020-09-17 | $13.37 | $13.83 | $13.25 | $13.74 | $13.43 | 5,022,883 |
| 2020-09-16 | $12.82 | $13.19 | $12.74 | $12.96 | $12.67 | 3,075,662 |
| 2020-09-15 | $12.88 | $13.00 | $12.70 | $12.90 | $12.61 | 2,921,221 |
| 2020-09-14 | $12.83 | $12.85 | $12.66 | $12.79 | $12.50 | 2,327,257 |
| 2020-09-11 | $12.59 | $12.85 | $12.55 | $12.66 | $12.37 | 2,773,806 |
| 2020-09-10 | $12.99 | $13.05 | $12.58 | $12.62 | $12.33 | 3,196,933 |
| 2020-09-09 | $12.71 | $12.97 | $12.65 | $12.86 | $12.57 | 3,356,538 |
| 2020-09-08 | $12.28 | $12.63 | $12.16 | $12.37 | $12.09 | 3,139,618 |
| 2020-09-04 | $12.80 | $13.06 | $12.45 | $12.94 | $12.65 | 2,947,095 |
| 2020-09-03 | $12.87 | $12.92 | $12.30 | $12.43 | $12.15 | 4,148,753 |
| 2020-09-02 | $12.76 | $13.06 | $12.63 | $13.05 | $12.75 | 2,575,402 |
| 2020-09-01 | $12.35 | $12.64 | $12.24 | $12.62 | $12.33 | 3,413,908 |
| 2020-08-31 | $13.07 | $13.07 | $12.53 | $12.56 | $12.27 | 3,937,011 |
| 2020-08-28 | $12.33 | $12.74 | $12.30 | $12.67 | $12.38 | 4,302,801 |
| 2020-08-27 | $12.33 | $12.35 | $11.90 | $12.13 | $11.85 | 3,716,818 |
| 2020-08-26 | $11.99 | $12.32 | $11.95 | $12.22 | $11.94 | 3,760,311 |
| 2020-08-25 | $11.91 | $11.92 | $11.59 | $11.81 | $11.54 | 1,659,925 |
| 2020-08-24 | $11.78 | $11.87 | $11.67 | $11.79 | $11.52 | 3,372,750 |
| 2020-08-21 | $11.44 | $11.51 | $11.29 | $11.34 | $11.08 | 3,202,918 |
| 2020-08-20 | $11.58 | $11.66 | $11.47 | $11.63 | $11.37 | 2,685,115 |
| 2020-08-19 | $12.04 | $12.13 | $11.79 | $11.80 | $11.53 | 4,003,529 |
| 2020-08-18 | $12.28 | $12.33 | $11.93 | $11.96 | $11.69 | 3,636,880 |
| 2020-08-17 | $12.11 | $12.17 | $11.97 | $11.99 | $11.72 | 2,502,551 |
| 2020-08-14 | $11.80 | $11.99 | $11.78 | $11.91 | $11.64 | 3,411,405 |
| 2020-08-13 | $12.20 | $12.34 | $12.02 | $12.10 | $11.83 | 3,530,785 |
| 2020-08-12 | $12.70 | $12.70 | $12.42 | $12.50 | $12.22 | 3,388,956 |
| 2020-08-11 | $12.59 | $12.68 | $12.27 | $12.32 | $12.04 | 6,014,914 |
| 2020-08-10 | $11.76 | $12.32 | $11.75 | $12.28 | $12.00 | 6,022,696 |
| 2020-08-07 | $11.59 | $11.76 | $11.39 | $11.76 | $11.49 | 4,024,049 |
| 2020-08-06 | $12.03 | $12.10 | $11.85 | $11.97 | $11.70 | 3,191,856 |
| 2020-08-05 | $11.94 | $12.19 | $11.88 | $12.02 | $11.75 | 3,609,160 |
| 2020-08-04 | $11.28 | $11.44 | $11.24 | $11.41 | $11.15 | 2,509,584 |
| 2020-08-03 | $11.23 | $11.34 | $11.14 | $11.29 | $11.03 | 3,740,276 |
| 2020-07-31 | $11.09 | $11.16 | $10.89 | $10.97 | $10.72 | 4,672,267 |
| 2020-07-30 | $11.01 | $11.12 | $10.71 | $11.04 | $10.79 | 4,945,803 |
| 2020-07-29 | $11.32 | $11.55 | $11.25 | $11.55 | $11.29 | 3,532,781 |
| 2020-07-28 | $11.52 | $11.61 | $11.11 | $11.15 | $10.90 | 3,969,843 |
| 2020-07-27 | $11.44 | $11.72 | $11.41 | $11.51 | $11.25 | 3,829,849 |
| 2020-07-24 | $11.50 | $11.60 | $11.42 | $11.47 | $11.21 | 2,574,667 |
| 2020-07-23 | $11.60 | $11.79 | $11.47 | $11.51 | $11.25 | 4,008,300 |
| 2020-07-22 | $11.42 | $11.52 | $11.36 | $11.49 | $11.23 | 2,413,360 |
| 2020-07-21 | $11.65 | $11.78 | $11.50 | $11.54 | $11.28 | 3,282,093 |
| 2020-07-20 | $11.52 | $11.68 | $11.52 | $11.59 | $11.33 | 2,572,839 |
| 2020-07-17 | $11.68 | $11.70 | $11.54 | $11.56 | $11.30 | 2,384,778 |
| 2020-07-16 | $11.85 | $11.96 | $11.64 | $11.65 | $11.39 | 3,796,193 |
| 2020-07-15 | $12.10 | $12.13 | $11.88 | $12.02 | $11.75 | 4,618,309 |
| 2020-07-14 | $11.41 | $11.85 | $11.33 | $11.81 | $11.54 | 4,954,273 |
| 2020-07-13 | $11.88 | $11.97 | $11.57 | $11.58 | $11.32 | 6,472,897 |
| 2020-07-10 | $10.99 | $11.49 | $10.97 | $11.46 | $11.20 | 4,905,058 |
| 2020-07-09 | $11.12 | $11.18 | $10.81 | $10.93 | $10.68 | 3,313,285 |
| 2020-07-08 | $11.23 | $11.47 | $11.18 | $11.28 | $11.02 | 4,548,429 |
| 2020-07-07 | $11.44 | $11.56 | $11.32 | $11.32 | $11.06 | 4,132,371 |
| 2020-07-06 | $11.43 | $11.61 | $11.20 | $11.59 | $11.33 | 6,779,501 |
| 2020-07-02 | $11.16 | $11.29 | $10.88 | $10.94 | $10.69 | 4,306,909 |
| 2020-07-01 | $10.70 | $10.87 | $10.46 | $10.62 | $10.38 | 5,984,233 |
| 2020-06-30 | $10.25 | $10.82 | $10.23 | $10.73 | $10.49 | 18,103,866 |
| 2020-06-29 | $10.45 | $10.61 | $10.29 | $10.57 | $10.33 | 6,560,768 |
| 2020-06-26 | $10.37 | $10.44 | $10.07 | $10.16 | $9.93 | 5,716,341 |
| 2020-06-25 | $10.15 | $10.63 | $10.11 | $10.63 | $10.39 | 5,068,181 |
| 2020-06-24 | $10.57 | $10.59 | $10.04 | $10.12 | $9.89 | 6,392,407 |
| 2020-06-23 | $11.04 | $11.12 | $10.83 | $10.85 | $10.60 | 6,208,938 |
| 2020-06-22 | $10.45 | $10.64 | $10.32 | $10.54 | $10.30 | 5,539,602 |
| 2020-06-19 | $10.75 | $10.76 | $10.20 | $10.28 | $10.05 | 6,061,348 |
| 2020-06-18 | $10.50 | $10.71 | $10.46 | $10.57 | $10.33 | 6,643,562 |
| 2020-06-17 | $11.40 | $11.43 | $10.98 | $11.00 | $10.75 | 3,863,494 |
| 2020-06-16 | $11.31 | $11.48 | $10.96 | $11.26 | $11.00 | 5,955,678 |
| 2020-06-15 | $10.35 | $10.93 | $10.28 | $10.85 | $10.60 | 4,490,976 |
| 2020-06-12 | $10.87 | $11.05 | $10.55 | $10.83 | $10.58 | 7,720,540 |
| 2020-06-11 | $10.59 | $10.66 | $9.92 | $9.99 | $9.76 | 7,064,105 |
| 2020-06-10 | $11.21 | $11.30 | $10.89 | $11.01 | $10.76 | 7,038,535 |
| 2020-06-09 | $11.51 | $11.65 | $11.24 | $11.32 | $11.06 | 6,297,859 |
| 2020-06-08 | $12.36 | $12.38 | $11.62 | $11.96 | $11.69 | 6,617,050 |
| 2020-06-05 | $11.85 | $11.94 | $11.47 | $11.59 | $11.33 | 9,892,562 |
| 2020-06-04 | $11.29 | $11.53 | $11.15 | $11.35 | $11.09 | 6,419,828 |
| 2020-06-03 | $11.07 | $11.28 | $11.01 | $11.06 | $10.81 | 6,165,883 |
| 2020-06-02 | $10.45 | $10.64 | $10.41 | $10.62 | $10.38 | 5,726,164 |
| 2020-06-01 | $9.86 | $10.19 | $9.81 | $10.12 | $9.89 | 4,059,792 |
| 2020-05-29 | $9.67 | $9.74 | $9.47 | $9.62 | $9.40 | 6,569,169 |
| 2020-05-28 | $10.07 | $10.09 | $9.81 | $9.85 | $9.63 | 7,380,074 |
| 2020-05-27 | $9.87 | $10.00 | $9.57 | $9.90 | $9.68 | 7,006,575 |
| 2020-05-26 | $9.59 | $9.75 | $9.48 | $9.53 | $9.31 | 6,183,528 |
| 2020-05-22 | $9.18 | $9.18 | $8.90 | $9.03 | $8.82 | 3,290,627 |
| 2020-05-21 | $9.37 | $9.45 | $9.07 | $9.18 | $8.97 | 4,889,451 |
| 2020-05-20 | $9.42 | $9.55 | $9.33 | $9.37 | $9.16 | 4,789,804 |
| 2020-05-19 | $9.41 | $9.48 | $9.17 | $9.19 | $8.98 | 3,724,350 |
| 2020-05-18 | $9.25 | $9.38 | $9.18 | $9.35 | $9.14 | 10,347,563 |
| 2020-05-15 | $8.49 | $8.74 | $8.37 | $8.51 | $8.32 | 8,301,158 |
| 2020-05-14 | $7.74 | $8.54 | $7.58 | $8.43 | $8.24 | 20,827,726 |
| 2020-05-13 | $8.36 | $8.38 | $7.78 | $7.97 | $7.79 | 16,532,927 |
| 2020-05-12 | $8.96 | $9.06 | $8.52 | $8.57 | $8.38 | 31,628,488 |
| 2020-05-11 | $9.87 | $10.05 | $9.12 | $9.17 | $8.96 | 27,978,951 |
| 2020-05-08 | $11.14 | $11.45 | $11.04 | $11.42 | $11.16 | 4,875,408 |
| 2020-05-07 | $10.78 | $11.22 | $10.73 | $11.11 | $10.86 | 8,630,535 |
| 2020-05-06 | $10.70 | $10.78 | $10.22 | $10.51 | $10.27 | 4,718,505 |
| 2020-05-05 | $10.75 | $10.95 | $10.53 | $10.60 | $10.36 | 2,604,754 |
| 2020-05-04 | $10.22 | $10.62 | $10.15 | $10.61 | $10.37 | 3,151,480 |
| 2020-05-01 | $10.65 | $10.87 | $10.45 | $10.55 | $10.31 | 4,920,990 |
| 2020-04-30 | $10.91 | $11.10 | $10.76 | $10.98 | $10.73 | 3,869,131 |
| 2020-04-29 | $11.00 | $11.83 | $10.97 | $11.77 | $11.50 | 7,195,409 |
| 2020-04-28 | $10.49 | $10.60 | $10.14 | $10.35 | $10.11 | 3,692,212 |
| 2020-04-27 | $9.68 | $10.37 | $9.63 | $10.22 | $9.99 | 3,780,766 |
| 2020-04-24 | $9.90 | $9.92 | $9.59 | $9.80 | $9.58 | 1,814,076 |
| 2020-04-23 | $9.69 | $10.14 | $9.65 | $9.81 | $9.59 | 3,470,376 |
| 2020-04-22 | $9.33 | $9.56 | $9.20 | $9.49 | $9.27 | 1,622,809 |
| 2020-04-21 | $9.14 | $9.23 | $9.00 | $9.08 | $8.87 | 2,045,719 |
| 2020-04-20 | $9.38 | $9.67 | $9.32 | $9.40 | $9.19 | 1,647,074 |
| 2020-04-17 | $9.58 | $9.72 | $9.39 | $9.70 | $9.48 | 2,702,355 |
| 2020-04-16 | $9.20 | $9.24 | $9.00 | $9.10 | $8.89 | 2,777,570 |
| 2020-04-15 | $9.44 | $9.47 | $9.26 | $9.28 | $9.07 | 3,015,213 |
| 2020-04-14 | $10.27 | $10.49 | $10.12 | $10.19 | $9.96 | 1,490,850 |
| 2020-04-13 | $10.45 | $10.51 | $10.13 | $10.28 | $10.05 | 1,401,378 |
| 2020-04-09 | $10.37 | $10.63 | $10.26 | $10.47 | $10.23 | 2,428,295 |
| 2020-04-08 | $10.09 | $10.35 | $9.98 | $10.28 | $10.05 | 3,151,720 |
| 2020-04-07 | $10.35 | $10.53 | $10.03 | $10.09 | $9.86 | 4,325,359 |
| 2020-04-06 | $9.22 | $9.47 | $9.15 | $9.45 | $9.24 | 4,268,336 |
| 2020-04-03 | $8.49 | $8.60 | $8.25 | $8.42 | $8.23 | 2,214,129 |
| 2020-04-02 | $8.38 | $8.83 | $8.34 | $8.63 | $8.43 | 3,658,185 |
| 2020-04-01 | $8.77 | $8.95 | $8.51 | $8.58 | $8.39 | 2,800,911 |
| 2020-03-31 | $9.35 | $9.57 | $9.18 | $9.33 | $9.12 | 6,060,594 |
| 2020-03-30 | $8.69 | $8.87 | $8.51 | $8.84 | $8.64 | 4,138,033 |
| 2020-03-27 | $9.22 | $9.34 | $9.00 | $9.05 | $8.84 | 6,490,222 |
| 2020-03-26 | $9.39 | $9.63 | $9.21 | $9.54 | $9.32 | 3,787,990 |
| 2020-03-25 | $9.23 | $9.79 | $8.88 | $9.45 | $9.24 | 4,480,372 |
| 2020-03-24 | $9.16 | $9.24 | $8.80 | $9.15 | $8.94 | 5,617,952 |
| 2020-03-23 | $7.74 | $8.03 | $7.52 | $7.71 | $7.53 | 5,548,682 |
| 2020-03-20 | $7.97 | $8.24 | $7.61 | $7.74 | $7.56 | 7,058,125 |
| 2020-03-19 | $6.82 | $7.37 | $6.64 | $7.15 | $6.99 | 6,495,389 |
| 2020-03-18 | $6.99 | $7.29 | $6.80 | $6.95 | $6.79 | 4,098,359 |
| 2020-03-17 | $7.47 | $8.19 | $7.43 | $7.98 | $7.80 | 5,148,545 |
| 2020-03-16 | $7.69 | $8.31 | $7.50 | $7.91 | $7.73 | 4,080,068 |
| 2020-03-13 | $9.29 | $9.62 | $8.79 | $9.61 | $9.39 | 3,086,985 |
| 2020-03-12 | $9.12 | $9.16 | $8.25 | $8.44 | $8.25 | 4,996,331 |
| 2020-03-11 | $10.46 | $10.62 | $10.01 | $10.20 | $9.97 | 5,768,738 |
| 2020-03-10 | $11.32 | $11.45 | $10.49 | $11.10 | $10.85 | 4,260,691 |
| 2020-03-09 | $10.86 | $11.23 | $10.42 | $10.43 | $10.19 | 3,791,497 |
| 2020-03-06 | $13.06 | $13.31 | $12.80 | $12.92 | $12.63 | 5,164,265 |
| 2020-03-05 | $13.82 | $13.87 | $13.40 | $13.50 | $13.19 | 4,410,255 |
| 2020-03-04 | $14.59 | $14.80 | $14.32 | $14.77 | $14.43 | 3,835,792 |
| 2020-03-03 | $14.76 | $15.05 | $13.87 | $14.14 | $13.82 | 7,994,139 |
| 2020-03-02 | $14.28 | $14.53 | $13.94 | $14.52 | $14.19 | 3,531,885 |
| 2020-02-28 | $13.82 | $14.42 | $13.78 | $14.30 | $13.98 | 6,069,960 |
| 2020-02-27 | $14.22 | $14.88 | $14.12 | $14.28 | $13.96 | 7,829,444 |
| 2020-02-26 | $15.09 | $15.15 | $14.61 | $14.71 | $14.38 | 6,461,895 |
| 2020-02-25 | $15.22 | $15.25 | $14.58 | $14.64 | $14.31 | 6,853,532 |
| 2020-02-24 | $14.89 | $15.23 | $14.88 | $15.06 | $14.72 | 3,937,458 |
| 2020-02-21 | $16.43 | $16.43 | $16.10 | $16.23 | $15.86 | 2,331,153 |
| 2020-02-20 | $16.73 | $16.84 | $16.45 | $16.64 | $16.26 | 2,615,099 |
| 2020-02-19 | $16.71 | $16.84 | $16.57 | $16.81 | $16.43 | 2,960,951 |
| 2020-02-18 | $16.85 | $17.05 | $16.58 | $16.62 | $16.24 | 4,201,437 |
| 2020-02-14 | $17.44 | $17.45 | $17.21 | $17.34 | $16.95 | 2,479,323 |
| 2020-02-13 | $17.68 | $17.72 | $17.50 | $17.56 | $17.16 | 1,592,133 |
| 2020-02-12 | $18.03 | $18.13 | $17.72 | $17.85 | $17.44 | 2,929,374 |
| 2020-02-11 | $18.17 | $18.33 | $17.96 | $18.00 | $17.59 | 3,092,277 |
| 2020-02-10 | $17.92 | $17.93 | $17.65 | $17.79 | $17.39 | 4,298,565 |
| 2020-02-07 | $17.51 | $17.91 | $17.41 | $17.74 | $17.34 | 4,063,891 |
| 2020-02-06 | $17.68 | $17.81 | $17.29 | $17.47 | $17.07 | 5,748,237 |
| 2020-02-05 | $15.89 | $15.98 | $15.75 | $15.94 | $15.58 | 3,171,826 |
| 2020-02-04 | $15.59 | $15.66 | $15.45 | $15.55 | $15.20 | 2,654,405 |
| 2020-02-03 | $14.71 | $14.92 | $14.69 | $14.78 | $14.44 | 2,206,047 |
| 2020-01-31 | $14.91 | $14.95 | $14.62 | $14.66 | $14.33 | 3,883,387 |
| 2020-01-30 | $15.02 | $15.36 | $14.82 | $15.32 | $14.97 | 4,143,274 |
| 2020-01-29 | $15.52 | $15.58 | $15.32 | $15.39 | $15.04 | 3,808,318 |
| 2020-01-28 | $15.23 | $15.43 | $15.14 | $15.33 | $14.98 | 3,490,457 |
| 2020-01-27 | $14.85 | $15.12 | $14.75 | $14.96 | $14.62 | 3,909,777 |
| 2020-01-24 | $15.69 | $15.72 | $15.20 | $15.40 | $15.05 | 3,669,980 |
| 2020-01-23 | $15.53 | $15.66 | $15.29 | $15.62 | $15.27 | 4,835,062 |
| 2020-01-22 | $15.68 | $15.98 | $15.62 | $15.85 | $15.49 | 3,306,871 |
| 2020-01-21 | $16.03 | $16.05 | $15.70 | $15.72 | $15.36 | 2,418,703 |
| 2020-01-17 | $16.35 | $16.37 | $16.13 | $16.23 | $15.86 | 2,161,416 |
| 2020-01-16 | $16.40 | $16.43 | $16.22 | $16.27 | $15.90 | 1,824,104 |
| 2020-01-15 | $16.64 | $16.64 | $16.22 | $16.30 | $15.93 | 3,150,488 |
| 2020-01-14 | $16.89 | $17.04 | $16.80 | $16.87 | $16.49 | 2,109,991 |
| 2020-01-13 | $16.73 | $17.05 | $16.71 | $16.99 | $16.60 | 2,055,902 |
| 2020-01-10 | $16.56 | $16.65 | $16.34 | $16.42 | $16.05 | 2,206,350 |
| 2020-01-09 | $17.06 | $17.08 | $16.80 | $16.84 | $16.46 | 2,805,637 |
| 2020-01-08 | $16.90 | $17.17 | $16.86 | $16.99 | $16.60 | 2,610,298 |
| 2020-01-07 | $16.78 | $16.97 | $16.68 | $16.87 | $16.49 | 2,667,181 |
| 2020-01-06 | $16.79 | $16.87 | $16.58 | $16.66 | $16.28 | 2,717,286 |
| 2020-01-03 | $17.15 | $17.29 | $16.88 | $16.91 | $16.53 | 2,350,653 |
| 2020-01-02 | $17.94 | $17.97 | $17.63 | $17.71 | $17.31 | 1,905,159 |
| 2019-12-31 | $17.49 | $17.61 | $17.39 | $17.54 | $17.14 | 1,368,937 |
| 2019-12-30 | $17.69 | $17.75 | $17.47 | $17.49 | $17.09 | 1,188,304 |
| 2019-12-27 | $17.77 | $17.77 | $17.36 | $17.41 | $17.01 | 2,309,904 |
| 2019-12-26 | $18.00 | $18.00 | $17.80 | $17.93 | $17.52 | 997,904 |
| 2019-12-24 | $17.80 | $18.02 | $17.77 | $17.85 | $17.44 | 633,168 |
| 2019-12-23 | $17.63 | $17.83 | $17.62 | $17.83 | $17.42 | 2,233,435 |
| 2019-12-20 | $18.25 | $18.28 | $17.75 | $17.84 | $17.43 | 2,921,703 |
| 2019-12-19 | $18.20 | $18.43 | $18.20 | $18.30 | $17.88 | 1,929,318 |
| 2019-12-18 | $18.16 | $18.52 | $18.11 | $18.46 | $18.04 | 2,357,876 |
| 2019-12-17 | $18.27 | $18.45 | $18.25 | $18.29 | $17.87 | 1,507,656 |
| 2019-12-16 | $18.87 | $18.89 | $18.42 | $18.42 | $18.00 | 2,068,574 |
| 2019-12-13 | $18.36 | $18.78 | $18.06 | $18.16 | $17.75 | 3,194,468 |
| 2019-12-12 | $17.55 | $18.55 | $17.51 | $18.51 | $18.09 | 4,511,594 |
| 2019-12-11 | $17.46 | $17.77 | $17.46 | $17.71 | $17.31 | 4,090,760 |
| 2019-12-10 | $17.58 | $17.69 | $17.45 | $17.66 | $17.26 | 2,774,205 |
| 2019-12-09 | $17.87 | $18.04 | $17.71 | $17.72 | $17.32 | 1,459,372 |
| 2019-12-06 | $17.73 | $18.01 | $17.66 | $17.88 | $17.47 | 2,603,335 |
| 2019-12-05 | $17.34 | $17.47 | $17.26 | $17.45 | $17.05 | 2,805,330 |
| 2019-12-04 | $16.80 | $17.14 | $16.76 | $17.02 | $16.63 | 1,852,543 |
| 2019-12-03 | $16.42 | $16.55 | $16.21 | $16.55 | $16.17 | 2,139,475 |
| 2019-12-02 | $17.10 | $17.28 | $16.83 | $16.93 | $16.55 | 2,575,609 |
| 2019-11-29 | $17.23 | $17.26 | $17.09 | $17.11 | $16.72 | 1,308,825 |
| 2019-11-27 | $17.43 | $17.50 | $17.17 | $17.40 | $17.00 | 1,806,578 |
| 2019-11-26 | $17.41 | $17.60 | $17.38 | $17.48 | $17.08 | 2,055,242 |
| 2019-11-25 | $17.36 | $17.57 | $17.30 | $17.45 | $17.05 | 2,755,185 |
| 2019-11-22 | $16.77 | $17.20 | $16.75 | $17.18 | $16.79 | 3,778,487 |
| 2019-11-21 | $16.07 | $16.19 | $15.93 | $16.11 | $15.74 | 2,289,702 |
| 2019-11-20 | $16.12 | $16.51 | $16.06 | $16.21 | $15.84 | 2,744,085 |
| 2019-11-19 | $16.57 | $16.59 | $16.29 | $16.44 | $16.07 | 1,874,079 |
| 2019-11-18 | $16.38 | $16.40 | $16.13 | $16.25 | $15.88 | 2,798,609 |
| 2019-11-15 | $16.61 | $16.90 | $16.61 | $16.72 | $16.34 | 3,396,295 |
| 2019-11-14 | $16.39 | $16.51 | $16.23 | $16.28 | $15.91 | 2,381,499 |
| 2019-11-13 | $16.77 | $16.87 | $16.46 | $16.55 | $16.17 | 2,871,024 |
| 2019-11-12 | $17.22 | $17.25 | $16.93 | $17.01 | $16.62 | 2,090,557 |
| 2019-11-11 | $16.97 | $17.30 | $16.90 | $17.23 | $16.84 | 3,203,589 |
| 2019-11-08 | $17.00 | $17.23 | $16.82 | $17.00 | $16.61 | 3,294,943 |
| 2019-11-07 | $17.08 | $17.37 | $16.89 | $17.17 | $16.78 | 4,636,641 |
| 2019-11-06 | $16.21 | $16.23 | $15.80 | $15.82 | $15.46 | 3,719,721 |
| 2019-11-05 | $16.57 | $16.64 | $16.29 | $16.36 | $15.99 | 3,679,798 |
| 2019-11-04 | $16.21 | $16.47 | $16.19 | $16.45 | $16.08 | 3,581,298 |
| 2019-11-01 | $15.24 | $15.86 | $15.21 | $15.81 | $15.45 | 4,479,518 |
| 2019-10-31 | $14.84 | $14.94 | $14.55 | $14.82 | $14.48 | 3,178,632 |
| 2019-10-30 | $15.14 | $15.37 | $15.02 | $15.35 | $15.00 | 2,610,512 |
| 2019-10-29 | $15.79 | $15.88 | $15.71 | $15.78 | $15.42 | 1,708,113 |
| 2019-10-28 | $15.76 | $15.99 | $15.75 | $15.93 | $15.57 | 2,892,012 |
| 2019-10-25 | $15.20 | $15.64 | $15.17 | $15.47 | $15.12 | 4,799,269 |
| 2019-10-24 | $15.15 | $15.19 | $14.75 | $15.01 | $14.67 | 2,564,538 |
| 2019-10-23 | $15.34 | $15.35 | $15.09 | $15.19 | $14.84 | 2,375,927 |
| 2019-10-22 | $14.87 | $15.08 | $14.67 | $15.00 | $14.66 | 2,979,321 |
| 2019-10-21 | $15.20 | $15.25 | $15.03 | $15.04 | $14.70 | 3,244,822 |
| 2019-10-18 | $14.67 | $14.75 | $14.51 | $14.59 | $14.26 | 3,046,068 |
| 2019-10-17 | $14.59 | $14.69 | $14.36 | $14.56 | $14.23 | 2,215,888 |
| 2019-10-16 | $14.45 | $14.62 | $14.21 | $14.32 | $13.99 | 2,639,581 |
| 2019-10-15 | $14.37 | $14.69 | $14.26 | $14.46 | $14.13 | 2,585,352 |
| 2019-10-14 | $14.16 | $14.53 | $14.13 | $14.32 | $13.99 | 2,053,636 |
| 2019-10-11 | $14.64 | $14.88 | $14.60 | $14.76 | $14.42 | 4,250,243 |
| 2019-10-10 | $13.62 | $14.01 | $13.57 | $14.00 | $13.68 | 4,749,811 |
| 2019-10-09 | $13.26 | $13.26 | $12.98 | $13.09 | $12.79 | 3,924,718 |
| 2019-10-08 | $12.98 | $13.06 | $12.82 | $12.90 | $12.61 | 3,103,695 |
| 2019-10-07 | $13.15 | $13.45 | $13.09 | $13.24 | $12.94 | 4,483,504 |
| 2019-10-04 | $12.87 | $13.06 | $12.77 | $13.02 | $12.72 | 3,436,040 |
| 2019-10-03 | $12.94 | $13.03 | $12.72 | $12.83 | $12.54 | 5,851,321 |
| 2019-10-02 | $13.32 | $13.33 | $13.05 | $13.17 | $12.87 | 4,427,464 |
| 2019-10-01 | $14.15 | $14.36 | $13.68 | $13.71 | $13.40 | 5,348,528 |
| 2019-09-30 | $14.04 | $14.32 | $13.93 | $14.24 | $13.92 | 2,811,350 |
| 2019-09-27 | $14.07 | $14.29 | $14.01 | $14.16 | $13.84 | 3,580,705 |
| 2019-09-26 | $14.04 | $14.21 | $13.84 | $14.03 | $13.71 | 4,524,780 |
| 2019-09-25 | $13.75 | $14.52 | $13.74 | $14.46 | $14.13 | 4,210,278 |
| 2019-09-24 | $14.40 | $14.42 | $13.90 | $14.02 | $13.70 | 3,429,575 |
| 2019-09-23 | $14.24 | $14.50 | $14.16 | $14.43 | $14.10 | 3,692,193 |
| 2019-09-20 | $15.18 | $15.32 | $14.96 | $15.03 | $14.69 | 3,270,088 |
| 2019-09-19 | $15.58 | $15.67 | $15.33 | $15.36 | $15.01 | 3,708,486 |
| 2019-09-18 | $16.42 | $16.48 | $15.85 | $16.10 | $15.73 | 3,310,041 |
| 2019-09-17 | $16.14 | $16.47 | $16.00 | $16.28 | $15.91 | 3,448,620 |
| 2019-09-16 | $16.72 | $16.86 | $16.66 | $16.80 | $16.42 | 2,902,171 |
| 2019-09-13 | $17.27 | $17.33 | $17.02 | $17.08 | $16.69 | 3,898,243 |
| 2019-09-12 | $16.57 | $16.82 | $16.26 | $16.56 | $16.18 | 4,754,869 |
| 2019-09-11 | $16.55 | $16.81 | $16.33 | $16.71 | $16.33 | 4,949,986 |
| 2019-09-10 | $16.20 | $16.72 | $16.08 | $16.70 | $16.32 | 6,153,083 |
| 2019-09-09 | $15.55 | $15.80 | $15.50 | $15.74 | $15.38 | 2,535,508 |
| 2019-09-06 | $15.30 | $15.41 | $15.07 | $15.12 | $14.78 | 2,515,064 |
| 2019-09-05 | $15.24 | $15.53 | $15.16 | $15.32 | $14.97 | 3,899,213 |
| 2019-09-04 | $14.61 | $14.87 | $14.58 | $14.80 | $14.46 | 3,689,830 |
| 2019-09-03 | $14.01 | $14.03 | $13.82 | $13.96 | $13.64 | 2,488,753 |
| 2019-08-30 | $14.47 | $14.51 | $14.21 | $14.37 | $14.04 | 2,189,630 |
| 2019-08-29 | $14.19 | $14.30 | $14.08 | $14.16 | $13.84 | 3,161,462 |
| 2019-08-28 | $13.46 | $13.84 | $13.34 | $13.72 | $13.41 | 2,093,144 |
| 2019-08-27 | $13.83 | $13.90 | $13.53 | $13.53 | $13.22 | 4,637,849 |
| 2019-08-26 | $13.89 | $13.94 | $13.57 | $13.65 | $13.34 | 5,976,184 |
| 2019-08-23 | $13.53 | $13.92 | $13.27 | $13.37 | $13.07 | 4,812,601 |
| 2019-08-22 | $13.95 | $14.03 | $13.63 | $13.68 | $13.37 | 3,925,918 |
| 2019-08-21 | $13.54 | $13.56 | $13.37 | $13.42 | $13.12 | 2,912,669 |
| 2019-08-20 | $13.26 | $13.32 | $13.12 | $13.26 | $12.96 | 1,674,261 |
| 2019-08-19 | $13.64 | $13.67 | $13.39 | $13.39 | $13.09 | 1,452,111 |
| 2019-08-16 | $12.67 | $13.14 | $12.67 | $13.11 | $12.81 | 1,917,197 |
| 2019-08-15 | $12.67 | $12.80 | $12.53 | $12.69 | $12.40 | 2,451,525 |
| 2019-08-14 | $12.90 | $13.00 | $12.62 | $12.65 | $12.36 | 3,261,041 |
| 2019-08-13 | $13.28 | $14.15 | $13.22 | $13.84 | $13.53 | 3,174,548 |
| 2019-08-12 | $13.38 | $13.39 | $13.16 | $13.21 | $12.91 | 2,262,908 |
| 2019-08-09 | $13.79 | $13.86 | $13.47 | $13.52 | $13.21 | 2,293,190 |
| 2019-08-08 | $14.37 | $14.56 | $14.25 | $14.53 | $14.20 | 2,647,211 |
| 2019-08-07 | $13.74 | $14.11 | $13.71 | $14.06 | $13.74 | 2,419,197 |
| 2019-08-06 | $14.37 | $14.41 | $13.92 | $14.12 | $13.80 | 2,657,473 |
| 2019-08-05 | $14.24 | $14.34 | $14.13 | $14.29 | $13.97 | 2,597,002 |
| 2019-08-02 | $14.94 | $15.01 | $14.59 | $14.83 | $14.49 | 4,200,650 |
| 2019-08-01 | $15.52 | $15.90 | $15.23 | $15.44 | $15.09 | 4,858,197 |
| 2019-07-31 | $16.35 | $16.38 | $15.61 | $15.72 | $15.36 | 3,710,636 |
| 2019-07-30 | $16.23 | $16.56 | $16.11 | $16.54 | $16.16 | 3,675,845 |
| 2019-07-29 | $16.73 | $16.79 | $16.66 | $16.77 | $16.39 | 2,678,264 |
| 2019-07-26 | $16.87 | $17.04 | $16.74 | $17.00 | $16.61 | 1,735,259 |
| 2019-07-25 | $17.37 | $17.40 | $16.95 | $17.09 | $16.70 | 2,454,732 |
| 2019-07-24 | $17.56 | $17.66 | $17.39 | $17.60 | $17.20 | 1,710,076 |
| 2019-07-23 | $17.74 | $17.96 | $17.63 | $17.73 | $17.33 | 2,750,106 |
| 2019-07-22 | $17.23 | $17.36 | $16.92 | $17.19 | $16.80 | 2,826,890 |
| 2019-07-19 | $16.50 | $16.89 | $16.44 | $16.76 | $16.38 | 2,792,062 |
| 2019-07-18 | $16.55 | $16.72 | $16.42 | $16.58 | $16.20 | 1,517,317 |
| 2019-07-17 | $17.04 | $17.04 | $16.74 | $16.89 | $16.51 | 1,827,039 |
| 2019-07-16 | $17.01 | $17.52 | $16.99 | $17.22 | $16.83 | 2,512,532 |
| 2019-07-15 | $17.05 | $17.06 | $16.86 | $16.99 | $16.60 | 1,184,080 |
| 2019-07-12 | $16.57 | $16.85 | $16.48 | $16.76 | $16.38 | 2,996,209 |
| 2019-07-11 | $16.38 | $16.40 | $16.03 | $16.28 | $15.91 | 3,693,185 |
| 2019-07-10 | $16.70 | $16.78 | $16.42 | $16.43 | $16.06 | 2,157,034 |
| 2019-07-09 | $16.40 | $16.55 | $16.18 | $16.54 | $16.16 | 3,056,288 |
| 2019-07-08 | $17.20 | $17.39 | $16.90 | $17.00 | $16.61 | 2,389,513 |
| 2019-07-05 | $17.12 | $17.30 | $17.00 | $17.29 | $16.90 | 1,686,438 |
| 2019-07-03 | $17.52 | $17.54 | $17.35 | $17.40 | $17.00 | 840,286 |
| 2019-07-02 | $17.72 | $17.74 | $17.43 | $17.49 | $17.09 | 2,805,174 |
| 2019-07-01 | $18.32 | $18.36 | $17.88 | $17.97 | $17.56 | 1,639,426 |
| 2019-06-28 | $17.85 | $18.07 | $17.74 | $18.03 | $17.62 | 1,509,474 |
| 2019-06-27 | $18.21 | $18.23 | $17.81 | $17.88 | $17.47 | 1,791,882 |
| 2019-06-26 | $18.07 | $18.10 | $17.65 | $17.98 | $17.57 | 3,172,880 |
| 2019-06-25 | $17.13 | $17.40 | $16.93 | $17.21 | $16.82 | 3,770,594 |
| 2019-06-24 | $17.15 | $17.20 | $16.84 | $16.88 | $16.50 | 1,838,583 |
| 2019-06-21 | $17.30 | $17.38 | $17.16 | $17.33 | $16.94 | 2,035,714 |
| 2019-06-20 | $17.71 | $17.80 | $17.19 | $17.25 | $16.86 | 2,918,088 |
| 2019-06-19 | $17.39 | $17.44 | $17.07 | $17.31 | $16.92 | 4,158,928 |
| 2019-06-18 | $16.48 | $17.26 | $16.45 | $17.08 | $16.69 | 4,544,488 |
| 2019-06-17 | $16.09 | $16.27 | $15.92 | $16.10 | $15.73 | 3,858,810 |
| 2019-06-14 | $16.43 | $16.45 | $16.23 | $16.23 | $15.86 | 3,050,712 |
| 2019-06-13 | $16.74 | $16.89 | $16.65 | $16.79 | $16.41 | 2,539,220 |
| 2019-06-12 | $16.68 | $16.75 | $16.41 | $16.43 | $16.06 | 2,887,701 |
| 2019-06-11 | $17.05 | $17.09 | $16.84 | $16.94 | $16.56 | 5,421,422 |
| 2019-06-10 | $15.82 | $16.05 | $15.77 | $15.90 | $15.54 | 3,126,230 |
| 2019-06-07 | $15.14 | $15.44 | $15.08 | $15.36 | $15.01 | 2,142,440 |
| 2019-06-06 | $15.12 | $15.22 | $14.82 | $15.05 | $14.71 | 3,078,689 |
| 2019-06-05 | $15.56 | $15.60 | $14.95 | $15.06 | $14.72 | 4,150,293 |
| 2019-06-04 | $15.47 | $15.84 | $15.35 | $15.83 | $15.47 | 12,012,685 |
| 2019-06-03 | $14.77 | $15.18 | $14.76 | $15.04 | $14.70 | 6,229,345 |
| 2019-05-31 | $14.70 | $14.90 | $14.66 | $14.72 | $14.39 | 3,969,742 |
| 2019-05-30 | $15.10 | $15.30 | $14.91 | $14.92 | $14.58 | 4,257,697 |
| 2019-05-29 | $15.09 | $15.37 | $15.03 | $15.35 | $15.00 | 6,362,071 |
| 2019-05-28 | $16.06 | $16.08 | $15.68 | $15.70 | $15.34 | 1,501,101 |
| 2019-05-24 | $16.00 | $16.04 | $15.79 | $15.85 | $15.49 | 1,511,882 |
| 2019-05-23 | $15.72 | $15.79 | $15.52 | $15.70 | $15.34 | 3,420,447 |
| 2019-05-22 | $16.47 | $16.57 | $16.19 | $16.32 | $15.95 | 2,281,324 |
| 2019-05-21 | $16.36 | $16.73 | $16.21 | $16.69 | $16.31 | 3,262,505 |
| 2019-05-20 | $16.00 | $16.18 | $15.91 | $16.09 | $15.72 | 2,315,057 |
| 2019-05-17 | $16.26 | $16.50 | $16.20 | $16.38 | $16.01 | 4,641,554 |
| 2019-05-16 | $16.81 | $17.05 | $16.77 | $16.86 | $16.48 | 2,064,041 |
| 2019-05-15 | $16.59 | $17.19 | $16.56 | $17.15 | $16.56 | 2,984,509 |
| 2019-05-14 | $17.23 | $17.47 | $17.07 | $17.26 | $16.67 | 2,536,148 |
| 2019-05-13 | $17.46 | $17.61 | $17.13 | $17.26 | $16.67 | 3,878,550 |
| 2019-05-10 | $18.57 | $18.64 | $18.19 | $18.46 | $17.83 | 2,902,214 |
| 2019-05-09 | $18.69 | $19.14 | $18.59 | $18.88 | $18.23 | 2,970,661 |
| 2019-05-08 | $19.60 | $19.91 | $19.53 | $19.56 | $18.89 | 2,723,171 |
| 2019-05-07 | $20.05 | $20.06 | $19.71 | $19.96 | $19.28 | 2,743,577 |
| 2019-05-06 | $20.22 | $20.58 | $20.16 | $20.51 | $19.81 | 4,555,523 |
| 2019-05-03 | $20.90 | $21.50 | $20.87 | $21.48 | $20.75 | 5,125,774 |
| 2019-05-02 | $21.06 | $21.06 | $20.52 | $20.62 | $19.92 | 5,037,435 |
| 2019-05-01 | $21.74 | $21.98 | $21.24 | $21.31 | $20.58 | 2,031,489 |
| 2019-04-30 | $21.63 | $21.86 | $21.47 | $21.84 | $21.09 | 2,133,075 |
| 2019-04-29 | $21.59 | $22.08 | $21.59 | $22.02 | $21.27 | 1,787,721 |
| 2019-04-26 | $21.79 | $21.81 | $21.61 | $21.75 | $21.01 | 2,666,511 |
| 2019-04-25 | $22.16 | $22.17 | $21.66 | $21.69 | $20.95 | 4,314,985 |
| 2019-04-24 | $22.65 | $22.66 | $22.18 | $22.21 | $21.45 | 3,345,351 |
| 2019-04-23 | $23.00 | $23.14 | $22.77 | $22.83 | $22.05 | 2,970,273 |
| 2019-04-22 | $23.59 | $23.62 | $23.04 | $23.14 | $22.35 | 2,597,034 |
| 2019-04-18 | $23.84 | $24.05 | $23.47 | $23.70 | $22.89 | 2,875,362 |
| 2019-04-17 | $24.05 | $24.20 | $23.75 | $23.86 | $23.04 | 3,686,083 |
| 2019-04-16 | $23.00 | $23.17 | $22.84 | $23.08 | $22.29 | 3,230,969 |
| 2019-04-15 | $22.80 | $22.85 | $22.55 | $22.61 | $21.84 | 2,192,629 |
| 2019-04-12 | $22.71 | $22.80 | $22.51 | $22.57 | $21.80 | 2,695,320 |
| 2019-04-11 | $22.12 | $22.26 | $21.85 | $21.96 | $21.21 | 2,240,804 |
| 2019-04-10 | $22.14 | $22.40 | $21.93 | $22.29 | $21.53 | 4,157,758 |
| 2019-04-09 | $22.41 | $22.42 | $21.89 | $21.96 | $21.21 | 4,029,614 |
| 2019-04-08 | $22.37 | $22.47 | $22.24 | $22.46 | $21.69 | 2,105,524 |
| 2019-04-05 | $22.45 | $22.49 | $22.27 | $22.31 | $21.55 | 1,594,462 |
| 2019-04-04 | $22.14 | $22.32 | $22.08 | $22.26 | $21.50 | 1,942,144 |
| 2019-04-03 | $22.38 | $22.41 | $21.97 | $22.10 | $21.34 | 2,744,528 |
| 2019-04-02 | $21.82 | $21.82 | $21.41 | $21.64 | $20.90 | 1,829,388 |
| 2019-04-01 | $21.31 | $21.61 | $21.24 | $21.45 | $20.72 | 2,435,954 |
| 2019-03-29 | $20.49 | $20.61 | $20.22 | $20.38 | $19.68 | 1,620,567 |
| 2019-03-28 | $20.19 | $20.27 | $19.93 | $20.15 | $19.46 | 1,927,258 |
| 2019-03-27 | $20.33 | $20.38 | $20.04 | $20.27 | $19.58 | 1,884,638 |
| 2019-03-26 | $20.51 | $20.61 | $20.20 | $20.35 | $19.65 | 1,731,456 |
| 2019-03-25 | $20.49 | $20.76 | $20.40 | $20.45 | $19.75 | 2,534,989 |
| 2019-03-22 | $21.23 | $21.33 | $20.59 | $20.75 | $20.04 | 4,532,659 |
| 2019-03-21 | $22.05 | $22.30 | $21.89 | $22.02 | $21.27 | 4,983,442 |
| 2019-03-20 | $22.40 | $22.59 | $21.92 | $22.52 | $21.75 | 3,103,082 |
| 2019-03-19 | $22.75 | $22.81 | $22.17 | $22.27 | $21.51 | 2,349,069 |
| 2019-03-18 | $22.21 | $22.39 | $22.09 | $22.34 | $21.58 | 2,529,071 |
| 2019-03-15 | $21.49 | $21.67 | $21.44 | $21.58 | $20.84 | 1,754,597 |
| 2019-03-14 | $21.52 | $21.59 | $21.26 | $21.27 | $20.54 | 2,530,117 |
| 2019-03-13 | $21.82 | $22.02 | $21.67 | $21.85 | $21.10 | 1,811,782 |
| 2019-03-12 | $21.60 | $21.84 | $21.56 | $21.66 | $20.92 | 1,462,307 |
| 2019-03-11 | $21.14 | $21.44 | $21.05 | $21.40 | $20.67 | 1,687,158 |
| 2019-03-08 | $20.99 | $21.18 | $20.90 | $20.91 | $20.20 | 2,313,384 |
| 2019-03-07 | $22.03 | $22.06 | $21.46 | $21.60 | $20.86 | 3,834,383 |
| 2019-03-06 | $22.63 | $22.66 | $22.21 | $22.24 | $21.48 | 2,579,095 |
| 2019-03-05 | $22.77 | $22.83 | $22.45 | $22.46 | $21.69 | 1,810,341 |
| 2019-03-04 | $23.15 | $23.24 | $22.76 | $23.05 | $22.26 | 1,630,220 |
| 2019-03-01 | $23.34 | $23.48 | $22.94 | $23.12 | $22.33 | 3,595,370 |
| 2019-02-28 | $23.14 | $23.16 | $22.78 | $22.85 | $22.07 | 1,880,671 |
| 2019-02-27 | $23.44 | $23.50 | $23.12 | $23.28 | $22.48 | 2,156,129 |
| 2019-02-26 | $23.44 | $23.61 | $23.26 | $23.27 | $22.47 | 1,621,473 |
| 2019-02-25 | $23.69 | $23.81 | $23.62 | $23.75 | $22.94 | 1,858,775 |
| 2019-02-22 | $23.60 | $23.60 | $23.23 | $23.28 | $22.48 | 1,617,123 |
| 2019-02-21 | $23.19 | $23.31 | $22.89 | $23.08 | $22.29 | 1,892,631 |
| 2019-02-20 | $22.58 | $23.30 | $22.55 | $23.27 | $22.47 | 5,629,833 |
| 2019-02-19 | $22.40 | $22.67 | $22.38 | $22.61 | $21.84 | 6,070,644 |
| 2019-02-15 | $22.95 | $23.10 | $22.74 | $23.08 | $22.29 | 3,558,000 |
| 2019-02-14 | $22.16 | $22.22 | $21.92 | $22.01 | $21.26 | 1,564,817 |
| 2019-02-13 | $22.29 | $22.69 | $22.27 | $22.52 | $21.75 | 3,156,408 |
| 2019-02-12 | $21.64 | $22.12 | $21.64 | $21.94 | $21.19 | 2,751,140 |
| 2019-02-11 | $21.46 | $21.66 | $21.40 | $21.52 | $20.78 | 3,365,374 |
| 2019-02-08 | $22.02 | $22.11 | $21.74 | $21.98 | $21.23 | 4,496,555 |
| 2019-02-07 | $23.23 | $23.41 | $22.80 | $22.89 | $22.11 | 3,707,094 |
| 2019-02-06 | $23.66 | $24.24 | $23.64 | $23.82 | $23.01 | 4,082,042 |
| 2019-02-05 | $23.64 | $23.73 | $23.41 | $23.63 | $22.82 | 4,026,562 |
| 2019-02-04 | $23.45 | $23.91 | $23.29 | $23.90 | $23.08 | 4,077,951 |
| 2019-02-01 | $23.95 | $24.05 | $23.68 | $23.86 | $23.04 | 2,743,192 |
| 2019-01-31 | $23.02 | $23.51 | $22.88 | $23.50 | $22.70 | 4,625,085 |
| 2019-01-30 | $23.13 | $23.73 | $23.05 | $23.32 | $22.52 | 5,183,020 |
| 2019-01-29 | $23.15 | $23.21 | $22.70 | $22.72 | $21.94 | 2,781,218 |
| 2019-01-28 | $23.06 | $23.08 | $22.81 | $23.00 | $22.21 | 2,808,170 |
| 2019-01-25 | $22.59 | $23.11 | $22.54 | $22.98 | $22.19 | 3,653,165 |
| 2019-01-24 | $21.39 | $21.64 | $21.36 | $21.43 | $20.70 | 1,023,181 |
| 2019-01-23 | $21.61 | $21.61 | $21.11 | $21.37 | $20.64 | 2,168,214 |
| 2019-01-22 | $21.88 | $21.91 | $21.24 | $21.45 | $20.72 | 2,990,903 |
| 2019-01-18 | $22.74 | $22.84 | $22.57 | $22.63 | $21.86 | 2,280,536 |
| 2019-01-17 | $21.83 | $22.40 | $21.76 | $22.13 | $21.37 | 1,837,371 |
| 2019-01-16 | $21.80 | $22.03 | $21.75 | $21.83 | $21.08 | 1,939,593 |
| 2019-01-15 | $22.10 | $22.21 | $21.65 | $21.80 | $21.06 | 2,454,005 |
| 2019-01-14 | $22.04 | $22.39 | $22.00 | $22.09 | $21.34 | 1,910,184 |
| 2019-01-11 | $21.93 | $22.31 | $21.85 | $21.96 | $21.21 | 2,351,355 |
| 2019-01-10 | $22.08 | $22.48 | $22.08 | $22.41 | $21.64 | 1,264,168 |
| 2019-01-09 | $22.87 | $23.05 | $22.41 | $22.50 | $21.73 | 4,902,456 |
| 2019-01-08 | $22.15 | $22.31 | $21.92 | $22.20 | $21.44 | 2,032,662 |
| 2019-01-07 | $21.52 | $21.84 | $21.30 | $21.56 | $20.82 | 2,499,892 |
| 2019-01-04 | $20.62 | $21.46 | $20.47 | $21.28 | $20.55 | 4,122,953 |
| 2019-01-03 | $20.05 | $20.08 | $19.66 | $19.75 | $19.08 | 2,514,704 |
| 2019-01-02 | $19.50 | $20.29 | $19.50 | $20.22 | $19.53 | 4,185,964 |
| 2018-12-31 | $20.84 | $20.93 | $20.33 | $20.67 | $19.96 | 1,113,120 |
| 2018-12-28 | $20.73 | $20.85 | $20.48 | $20.58 | $19.88 | 1,936,521 |
| 2018-12-27 | $20.21 | $20.72 | $20.09 | $20.72 | $20.01 | 2,045,359 |
| 2018-12-26 | $20.11 | $21.03 | $19.84 | $21.01 | $20.29 | 1,361,702 |
| 2018-12-24 | $20.43 | $20.69 | $20.07 | $20.08 | $19.39 | 1,129,736 |
| 2018-12-21 | $21.02 | $21.12 | $20.49 | $20.55 | $19.85 | 2,775,920 |
| 2018-12-20 | $21.38 | $21.64 | $20.90 | $21.20 | $20.48 | 2,760,136 |
| 2018-12-19 | $22.04 | $22.37 | $21.10 | $21.21 | $20.49 | 2,932,824 |
| 2018-12-18 | $21.94 | $22.10 | $21.65 | $21.79 | $21.05 | 2,778,906 |
| 2018-12-17 | $21.79 | $22.11 | $21.34 | $21.47 | $20.74 | 2,222,334 |
| 2018-12-14 | $21.67 | $21.99 | $21.57 | $21.65 | $20.91 | 1,749,218 |
| 2018-12-13 | $22.33 | $22.38 | $22.08 | $22.18 | $21.42 | 2,360,248 |
| 2018-12-12 | $22.17 | $22.51 | $22.14 | $22.17 | $21.41 | 2,086,998 |
| 2018-12-11 | $21.96 | $22.06 | $21.46 | $21.57 | $20.83 | 2,528,741 |
| 2018-12-10 | $21.58 | $21.74 | $21.05 | $21.40 | $20.67 | 3,548,087 |
| 2018-12-07 | $22.22 | $22.59 | $21.51 | $21.60 | $20.86 | 3,189,044 |
| 2018-12-06 | $21.78 | $22.08 | $21.48 | $22.06 | $21.31 | 3,891,803 |
| 2018-12-04 | $23.13 | $23.40 | $22.79 | $22.84 | $22.06 | 2,811,657 |
| 2018-12-03 | $24.10 | $24.13 | $23.48 | $23.74 | $22.93 | 4,322,521 |
| 2018-11-30 | $22.26 | $22.99 | $22.25 | $22.97 | $22.19 | 3,909,804 |
| 2018-11-29 | $22.88 | $23.14 | $22.68 | $22.88 | $22.10 | 4,909,100 |
| 2018-11-28 | $22.39 | $23.75 | $21.97 | $23.53 | $22.73 | 5,604,540 |
| 2018-11-27 | $22.17 | $22.31 | $21.87 | $22.24 | $21.48 | 2,309,850 |
| 2018-11-26 | $22.56 | $23.05 | $22.53 | $22.87 | $22.09 | 2,769,200 |
| 2018-11-23 | $22.60 | $22.84 | $22.49 | $22.79 | $22.01 | 1,970,353 |
| 2018-11-21 | $23.84 | $24.20 | $23.77 | $23.98 | $23.16 | 1,968,563 |
| 2018-11-20 | $23.70 | $23.78 | $23.12 | $23.42 | $22.62 | 3,137,169 |
| 2018-11-19 | $24.87 | $24.90 | $24.47 | $24.62 | $23.78 | 1,458,650 |
| 2018-11-16 | $24.68 | $25.00 | $24.57 | $24.81 | $23.96 | 2,068,460 |
| 2018-11-15 | $24.33 | $24.97 | $24.21 | $24.80 | $23.95 | 2,335,343 |
| 2018-11-14 | $24.48 | $24.63 | $24.04 | $24.43 | $23.60 | 1,981,375 |
| 2018-11-13 | $24.23 | $24.59 | $23.83 | $24.26 | $23.43 | 2,302,946 |
| 2018-11-12 | $25.02 | $25.04 | $24.34 | $24.36 | $23.53 | 2,858,960 |
| 2018-11-09 | $25.26 | $25.46 | $24.89 | $25.36 | $24.49 | 3,072,991 |
| 2018-11-08 | $26.00 | $26.11 | $25.24 | $25.39 | $24.52 | 2,966,141 |
| 2018-11-07 | $26.14 | $26.14 | $25.81 | $26.06 | $25.17 | 1,777,876 |
| 2018-11-06 | $25.66 | $25.84 | $25.54 | $25.81 | $24.93 | 2,512,246 |
| 2018-11-05 | $25.69 | $25.90 | $25.37 | $25.52 | $24.65 | 1,889,350 |
| 2018-11-02 | $26.07 | $26.34 | $25.09 | $25.50 | $24.63 | 3,433,439 |
| 2018-11-01 | $25.29 | $25.49 | $24.61 | $25.25 | $24.39 | 3,560,986 |
| 2018-10-31 | $24.70 | $25.10 | $24.63 | $24.89 | $24.04 | 3,290,994 |
| 2018-10-30 | $24.47 | $24.72 | $24.19 | $24.53 | $23.69 | 3,760,806 |
| 2018-10-29 | $25.26 | $25.53 | $24.41 | $24.58 | $23.74 | 4,666,789 |
| 2018-10-26 | $24.01 | $24.59 | $23.80 | $24.42 | $23.59 | 3,585,908 |
| 2018-10-25 | $24.91 | $25.24 | $24.74 | $25.07 | $24.21 | 3,432,028 |
| 2018-10-24 | $25.20 | $25.55 | $24.24 | $24.30 | $23.47 | 11,456,050 |
| 2018-10-23 | $26.26 | $26.65 | $25.96 | $26.58 | $25.67 | 2,812,883 |
| 2018-10-22 | $27.21 | $27.29 | $26.90 | $27.17 | $26.24 | 2,302,726 |
| 2018-10-19 | $27.18 | $27.72 | $27.15 | $27.27 | $26.34 | 4,152,098 |
| 2018-10-18 | $28.82 | $28.84 | $27.76 | $27.90 | $26.95 | 3,025,750 |
| 2018-10-17 | $28.75 | $28.89 | $28.26 | $28.74 | $27.76 | 1,636,006 |
| 2018-10-16 | $28.69 | $28.70 | $28.45 | $28.63 | $27.65 | 2,787,059 |
| 2018-10-15 | $28.31 | $28.55 | $28.16 | $28.17 | $27.21 | 1,792,504 |
| 2018-10-12 | $28.69 | $28.72 | $28.15 | $28.49 | $27.52 | 2,884,049 |
| 2018-10-11 | $28.23 | $28.58 | $27.79 | $28.01 | $27.05 | 3,871,985 |
| 2018-10-10 | $29.35 | $29.35 | $28.28 | $28.34 | $27.37 | 3,990,668 |
| 2018-10-09 | $29.57 | $30.15 | $29.27 | $29.61 | $28.60 | 2,954,927 |
| 2018-10-08 | $29.17 | $29.63 | $29.08 | $29.60 | $28.59 | 1,507,888 |
| 2018-10-05 | $29.95 | $29.97 | $29.35 | $29.71 | $28.69 | 2,996,715 |
| 2018-10-04 | $31.33 | $31.33 | $30.17 | $30.42 | $29.38 | 3,060,630 |
| 2018-10-03 | $31.17 | $31.30 | $30.96 | $30.99 | $29.93 | 2,339,276 |
| 2018-10-02 | $30.76 | $31.03 | $30.62 | $30.89 | $29.83 | 2,440,923 |
| 2018-10-01 | $30.94 | $31.37 | $30.65 | $31.15 | $30.09 | 3,000,764 |
| 2018-09-28 | $30.99 | $31.27 | $30.71 | $30.86 | $29.81 | 2,417,719 |
| 2018-09-27 | $31.91 | $31.91 | $31.31 | $31.33 | $30.26 | 3,796,125 |
| 2018-09-26 | $32.17 | $32.26 | $31.78 | $31.79 | $30.70 | 1,802,782 |
| 2018-09-25 | $32.63 | $32.73 | $32.35 | $32.57 | $31.46 | 2,675,367 |
| 2018-09-24 | $32.38 | $32.41 | $31.75 | $31.78 | $30.69 | 2,632,457 |
| 2018-09-21 | $32.51 | $32.51 | $31.80 | $32.05 | $30.95 | 4,005,471 |
| 2018-09-20 | $32.42 | $32.52 | $32.02 | $32.38 | $31.27 | 5,418,903 |
| 2018-09-19 | $31.15 | $31.63 | $31.06 | $31.13 | $30.07 | 2,477,627 |
| 2018-09-18 | $30.08 | $30.56 | $29.99 | $30.44 | $29.40 | 2,227,849 |
| 2018-09-17 | $29.84 | $30.17 | $29.58 | $29.65 | $28.64 | 1,893,155 |
| 2018-09-14 | $29.15 | $29.63 | $29.03 | $29.39 | $28.39 | 3,520,454 |
| 2018-09-13 | $29.36 | $29.45 | $28.64 | $28.96 | $27.97 | 1,445,317 |
| 2018-09-12 | $28.68 | $29.43 | $28.60 | $29.35 | $28.35 | 2,121,313 |
| 2018-09-11 | $28.09 | $28.53 | $27.97 | $28.38 | $27.41 | 4,743,586 |
| 2018-09-10 | $28.93 | $29.13 | $28.83 | $28.90 | $27.91 | 1,612,451 |
| 2018-09-07 | $28.60 | $28.91 | $28.37 | $28.74 | $27.76 | 1,370,181 |
| 2018-09-06 | $29.09 | $29.25 | $28.48 | $28.90 | $27.91 | 1,533,324 |
| 2018-09-05 | $28.88 | $29.03 | $28.64 | $28.79 | $27.81 | 2,213,913 |
| 2018-09-04 | $29.22 | $29.38 | $29.11 | $29.18 | $28.18 | 1,967,671 |
| 2018-08-31 | $30.06 | $30.30 | $29.80 | $30.21 | $29.18 | 1,663,166 |
| 2018-08-30 | $30.78 | $30.78 | $30.33 | $30.40 | $29.36 | 1,345,280 |
| 2018-08-29 | $30.84 | $31.22 | $30.67 | $31.11 | $30.05 | 819,848 |
| 2018-08-28 | $31.28 | $31.36 | $30.84 | $30.95 | $29.89 | 1,665,377 |
| 2018-08-27 | $30.37 | $30.78 | $30.36 | $30.61 | $29.56 | 2,020,514 |
| 2018-08-24 | $30.29 | $30.46 | $30.07 | $30.37 | $29.33 | 2,427,462 |
| 2018-08-23 | $29.74 | $29.88 | $29.22 | $29.27 | $28.27 | 1,606,487 |
| 2018-08-22 | $30.21 | $30.22 | $29.92 | $30.07 | $29.04 | 1,694,587 |
| 2018-08-21 | $29.86 | $30.13 | $29.66 | $29.69 | $28.68 | 1,624,585 |
| 2018-08-20 | $29.40 | $29.55 | $29.30 | $29.51 | $28.50 | 1,791,445 |
| 2018-08-17 | $28.05 | $29.51 | $27.97 | $29.10 | $28.11 | 3,881,800 |
| 2018-08-16 | $28.59 | $28.87 | $28.39 | $28.45 | $27.48 | 2,153,589 |
| 2018-08-15 | $28.59 | $28.67 | $27.83 | $28.24 | $27.27 | 4,641,907 |
| 2018-08-14 | $29.69 | $29.94 | $29.50 | $29.69 | $28.68 | 1,389,604 |
| 2018-08-13 | $30.10 | $30.34 | $29.71 | $29.93 | $28.91 | 1,673,787 |
| 2018-08-10 | $30.18 | $30.51 | $29.93 | $30.29 | $29.25 | 3,496,008 |
| 2018-08-09 | $31.89 | $32.01 | $31.35 | $31.38 | $30.31 | 1,742,890 |
| 2018-08-08 | $32.14 | $32.34 | $31.84 | $32.27 | $31.17 | 1,634,751 |
| 2018-08-07 | $32.42 | $32.68 | $32.07 | $32.07 | $30.97 | 2,014,241 |
| 2018-08-06 | $31.32 | $31.64 | $31.15 | $31.60 | $30.52 | 2,068,649 |
| 2018-08-03 | $31.73 | $32.26 | $31.71 | $32.08 | $30.98 | 1,642,669 |
| 2018-08-02 | $31.73 | $31.95 | $31.58 | $31.80 | $30.71 | 2,468,155 |
| 2018-08-01 | $32.57 | $32.93 | $32.40 | $32.62 | $31.51 | 2,116,405 |
| 2018-07-31 | $32.36 | $32.37 | $31.85 | $31.85 | $30.76 | 2,807,443 |
| 2018-07-30 | $31.61 | $31.80 | $31.44 | $31.47 | $30.39 | 2,172,828 |
| 2018-07-27 | $31.28 | $31.70 | $31.14 | $31.27 | $30.20 | 4,064,881 |
| 2018-07-26 | $30.76 | $31.31 | $30.65 | $31.26 | $30.19 | 4,318,300 |
| 2018-07-25 | $30.71 | $31.38 | $30.45 | $31.35 | $30.28 | 2,125,521 |
| 2018-07-24 | $31.26 | $31.47 | $30.84 | $30.93 | $29.87 | 2,617,025 |
| 2018-07-23 | $29.49 | $29.81 | $29.37 | $29.68 | $28.67 | 2,935,267 |
| 2018-07-20 | $28.91 | $29.55 | $28.91 | $29.22 | $28.22 | 3,667,892 |
| 2018-07-19 | $30.17 | $30.30 | $29.67 | $29.82 | $28.80 | 3,729,704 |
| 2018-07-18 | $30.71 | $31.15 | $30.52 | $30.97 | $29.91 | 2,288,068 |
| 2018-07-17 | $29.79 | $30.47 | $29.74 | $30.31 | $29.27 | 2,935,668 |
| 2018-07-16 | $29.59 | $29.68 | $29.21 | $29.53 | $28.52 | 2,481,318 |
| 2018-07-13 | $29.61 | $29.79 | $29.45 | $29.59 | $28.58 | 1,648,936 |
| 2018-07-12 | $29.46 | $29.81 | $29.30 | $29.70 | $28.69 | 2,017,558 |
| 2018-07-11 | $29.04 | $29.25 | $28.74 | $29.06 | $28.07 | 3,401,289 |
| 2018-07-10 | $29.94 | $30.33 | $29.93 | $30.15 | $29.12 | 2,269,210 |
| 2018-07-09 | $30.24 | $30.40 | $30.07 | $30.26 | $29.23 | 1,787,753 |
| 2018-07-06 | $29.52 | $30.18 | $29.31 | $30.04 | $29.01 | 2,180,213 |
| 2018-07-05 | $29.37 | $29.75 | $29.24 | $29.71 | $28.69 | 3,692,362 |
| 2018-07-03 | $28.79 | $28.84 | $28.32 | $28.37 | $27.40 | 1,273,383 |
| 2018-07-02 | $28.52 | $28.72 | $28.24 | $28.51 | $27.54 | 3,674,598 |
| 2018-06-29 | $29.33 | $29.54 | $28.76 | $28.78 | $27.80 | 3,882,178 |
| 2018-06-28 | $28.97 | $29.26 | $28.74 | $29.17 | $28.17 | 3,479,671 |
| 2018-06-27 | $29.86 | $30.22 | $29.28 | $29.39 | $28.39 | 3,277,744 |
| 2018-06-26 | $30.04 | $30.26 | $29.83 | $30.19 | $29.16 | 2,592,360 |
| 2018-06-25 | $31.14 | $31.25 | $30.27 | $30.57 | $29.53 | 2,815,876 |
| 2018-06-22 | $31.84 | $32.05 | $31.66 | $31.93 | $30.84 | 2,033,960 |
| 2018-06-21 | $31.20 | $31.48 | $31.10 | $31.25 | $30.18 | 1,402,714 |
| 2018-06-20 | $31.66 | $31.80 | $31.43 | $31.73 | $30.65 | 1,192,115 |
| 2018-06-19 | $31.40 | $31.72 | $31.02 | $31.62 | $30.54 | 2,486,100 |
| 2018-06-18 | $32.03 | $32.98 | $31.96 | $32.84 | $31.72 | 2,711,289 |
| 2018-06-15 | $32.91 | $32.95 | $32.32 | $32.52 | $31.41 | 3,002,864 |
| 2018-06-14 | $33.86 | $33.95 | $33.48 | $33.65 | $32.50 | 2,504,373 |
| 2018-06-13 | $33.93 | $34.13 | $33.45 | $33.94 | $32.78 | 2,600,924 |
| 2018-06-12 | $33.46 | $33.55 | $33.09 | $33.22 | $32.08 | 1,231,109 |
| 2018-06-11 | $33.78 | $33.88 | $33.59 | $33.79 | $32.64 | 1,638,849 |
| 2018-06-08 | $33.09 | $33.24 | $32.65 | $33.05 | $31.92 | 2,774,189 |
| 2018-06-07 | $34.12 | $34.27 | $32.64 | $33.17 | $32.04 | 5,503,199 |
| 2018-06-06 | $34.27 | $35.13 | $34.23 | $35.07 | $33.87 | 4,546,611 |
| 2018-06-05 | $33.33 | $33.63 | $33.26 | $33.53 | $32.38 | 1,946,939 |
| 2018-06-04 | $32.99 | $33.11 | $32.82 | $32.95 | $31.82 | 4,246,248 |
| 2018-06-01 | $32.84 | $33.09 | $32.55 | $33.04 | $31.91 | 4,589,238 |
| 2018-05-31 | $32.53 | $32.73 | $31.96 | $32.20 | $31.10 | 4,543,684 |
| 2018-05-30 | $31.93 | $32.53 | $31.84 | $32.23 | $31.13 | 8,696,819 |
| 2018-05-29 | $32.28 | $32.44 | $31.35 | $31.60 | $30.52 | 5,973,449 |
| 2018-05-25 | $33.08 | $33.18 | $32.74 | $33.05 | $31.92 | 1,452,785 |
| 2018-05-24 | $33.57 | $33.60 | $33.13 | $33.50 | $32.36 | 2,101,435 |
| 2018-05-23 | $33.86 | $33.92 | $33.37 | $33.54 | $32.39 | 4,496,380 |
| 2018-05-22 | $35.32 | $35.53 | $34.82 | $34.90 | $33.71 | 3,525,522 |
| 2018-05-21 | $35.43 | $35.45 | $34.53 | $34.59 | $33.41 | 3,363,948 |
| 2018-05-18 | $35.46 | $35.73 | $35.03 | $35.25 | $34.05 | 2,351,359 |
| 2018-05-17 | $35.81 | $36.21 | $35.76 | $36.05 | $34.82 | 2,312,731 |
| 2018-05-16 | $35.91 | $36.30 | $35.74 | $36.21 | $34.88 | 1,447,130 |
| 2018-05-15 | $35.63 | $35.89 | $35.47 | $35.74 | $34.42 | 1,764,018 |
| 2018-05-14 | $36.23 | $36.52 | $36.15 | $36.30 | $34.96 | 1,563,085 |
| 2018-05-11 | $36.10 | $36.43 | $35.69 | $35.72 | $34.40 | 2,756,583 |
| 2018-05-10 | $35.17 | $35.46 | $34.82 | $35.28 | $33.98 | 2,314,783 |
| 2018-05-09 | $34.74 | $35.09 | $34.71 | $34.94 | $33.65 | 2,421,341 |
| 2018-05-08 | $34.67 | $34.76 | $34.35 | $34.60 | $33.33 | 1,451,231 |
| 2018-05-07 | $34.82 | $34.95 | $34.64 | $34.80 | $33.52 | 1,104,401 |
| 2018-05-04 | $33.92 | $35.16 | $33.90 | $34.82 | $33.54 | 2,211,367 |
| 2018-05-03 | $33.98 | $34.01 | $33.56 | $33.88 | $32.63 | 4,053,838 |
| 2018-05-02 | $34.40 | $34.43 | $33.60 | $33.70 | $32.46 | 4,774,128 |
| 2018-05-01 | $33.67 | $33.67 | $32.61 | $33.17 | $31.95 | 1,697,163 |
| 2018-04-30 | $33.90 | $34.09 | $33.74 | $33.84 | $32.59 | 1,461,404 |
| 2018-04-27 | $33.77 | $33.89 | $33.31 | $33.62 | $32.38 | 1,741,872 |
| 2018-04-26 | $34.03 | $34.12 | $33.56 | $34.06 | $32.81 | 1,966,531 |
| 2018-04-25 | $33.95 | $34.09 | $33.54 | $33.73 | $32.49 | 3,241,293 |
| 2018-04-24 | $34.98 | $35.28 | $34.09 | $34.65 | $33.37 | 3,310,871 |
| 2018-04-23 | $34.62 | $34.82 | $34.28 | $34.49 | $33.22 | 2,324,468 |
| 2018-04-20 | $35.16 | $35.23 | $34.65 | $34.93 | $33.64 | 2,043,430 |
| 2018-04-19 | $34.83 | $35.05 | $34.38 | $34.94 | $33.65 | 2,232,437 |
| 2018-04-18 | $34.69 | $35.00 | $34.61 | $34.61 | $33.33 | 2,015,495 |
| 2018-04-17 | $33.18 | $33.67 | $33.12 | $33.58 | $32.34 | 1,802,989 |
| 2018-04-16 | $32.99 | $33.00 | $32.63 | $32.88 | $31.67 | 1,420,255 |
| 2018-04-13 | $32.99 | $33.05 | $32.47 | $32.67 | $31.47 | 1,466,540 |
| 2018-04-12 | $32.05 | $32.51 | $31.86 | $32.27 | $31.08 | 2,366,639 |
| 2018-04-11 | $32.13 | $32.48 | $31.83 | $31.86 | $30.69 | 2,299,062 |
| 2018-04-10 | $32.44 | $32.72 | $32.31 | $32.61 | $31.41 | 2,038,046 |
| 2018-04-09 | $31.15 | $31.59 | $30.86 | $31.16 | $30.01 | 1,841,687 |
| 2018-04-06 | $31.61 | $31.83 | $30.92 | $31.08 | $29.93 | 2,839,308 |
| 2018-04-05 | $31.60 | $32.26 | $31.48 | $32.17 | $30.98 | 5,070,599 |
| 2018-04-04 | $30.40 | $30.81 | $30.24 | $30.74 | $29.61 | 4,649,504 |
| 2018-04-03 | $31.26 | $31.77 | $31.24 | $31.60 | $30.44 | 4,858,282 |
| 2018-04-02 | $31.61 | $32.13 | $31.19 | $31.35 | $30.19 | 1,844,377 |
| 2018-03-29 | $31.17 | $32.06 | $31.11 | $31.81 | $30.64 | 4,978,621 |
| 2018-03-28 | $30.32 | $30.71 | $30.05 | $30.36 | $29.24 | 3,486,526 |
| 2018-03-27 | $31.58 | $31.58 | $30.48 | $30.64 | $29.51 | 5,399,396 |
| 2018-03-26 | $31.55 | $31.66 | $30.75 | $31.29 | $30.14 | 3,977,615 |
| 2018-03-23 | $31.56 | $31.60 | $30.85 | $30.89 | $29.75 | 3,267,317 |
| 2018-03-22 | $32.58 | $32.76 | $31.46 | $31.46 | $30.30 | 3,857,539 |
| 2018-03-21 | $32.35 | $33.66 | $32.30 | $33.47 | $32.24 | 3,380,009 |
| 2018-03-20 | $31.86 | $32.22 | $31.73 | $32.02 | $30.84 | 2,161,750 |
| 2018-03-19 | $32.21 | $32.27 | $31.49 | $31.76 | $30.59 | 1,911,261 |
| 2018-03-16 | $32.57 | $32.88 | $32.41 | $32.56 | $31.36 | 2,181,438 |
| 2018-03-15 | $32.53 | $32.64 | $32.29 | $32.50 | $31.30 | 3,377,982 |
| 2018-03-14 | $32.99 | $33.01 | $32.32 | $32.53 | $31.33 | 3,191,500 |
| 2018-03-13 | $32.92 | $33.03 | $32.43 | $32.50 | $31.30 | 2,686,343 |
| 2018-03-12 | $32.35 | $32.50 | $32.14 | $32.41 | $31.22 | 2,903,374 |
| 2018-03-09 | $32.67 | $32.78 | $32.10 | $32.20 | $31.01 | 4,187,697 |
| 2018-03-08 | $32.97 | $33.10 | $32.31 | $32.64 | $31.44 | 3,839,761 |
| 2018-03-07 | $32.82 | $33.64 | $32.81 | $33.56 | $32.32 | 2,419,933 |
| 2018-03-06 | $33.06 | $33.46 | $33.00 | $33.16 | $31.94 | 2,979,539 |
| 2018-03-05 | $32.33 | $33.04 | $32.18 | $32.78 | $31.57 | 3,309,807 |
| 2018-03-02 | $33.11 | $33.40 | $32.53 | $33.25 | $32.02 | 7,273,452 |
| 2018-03-01 | $34.25 | $34.43 | $33.18 | $33.36 | $32.13 | 9,335,580 |
| 2018-02-28 | $34.87 | $34.99 | $34.00 | $34.01 | $32.76 | 2,502,940 |
| 2018-02-27 | $35.34 | $35.42 | $34.75 | $34.76 | $33.48 | 1,956,202 |
| 2018-02-26 | $35.26 | $35.56 | $34.95 | $35.52 | $34.21 | 1,988,927 |
| 2018-02-23 | $34.78 | $35.08 | $34.64 | $35.03 | $33.74 | 1,887,408 |
| 2018-02-22 | $35.06 | $35.37 | $34.70 | $34.95 | $33.66 | 2,454,283 |
| 2018-02-21 | $35.42 | $35.48 | $34.66 | $34.67 | $33.39 | 2,619,264 |
| 2018-02-20 | $35.68 | $36.07 | $34.81 | $35.00 | $33.71 | 5,605,632 |
| 2018-02-16 | $35.07 | $36.84 | $34.83 | $36.48 | $35.14 | 7,081,664 |
| 2018-02-15 | $35.67 | $35.79 | $34.92 | $35.29 | $33.99 | 4,521,185 |
| 2018-02-14 | $33.51 | $35.70 | $33.43 | $35.58 | $34.27 | 6,505,333 |
| 2018-02-13 | $33.58 | $34.10 | $33.52 | $33.98 | $32.73 | 3,735,976 |
| 2018-02-12 | $33.00 | $33.54 | $32.82 | $33.34 | $32.11 | 3,449,997 |
| 2018-02-09 | $32.39 | $32.97 | $31.49 | $32.80 | $31.59 | 4,848,987 |
| 2018-02-08 | $33.57 | $33.65 | $32.03 | $32.10 | $30.92 | 3,981,611 |
| 2018-02-07 | $34.04 | $34.46 | $33.56 | $33.56 | $32.32 | 4,380,032 |
| 2018-02-06 | $33.16 | $34.62 | $33.07 | $34.54 | $33.27 | 5,538,628 |
| 2018-02-05 | $34.45 | $35.01 | $33.25 | $33.38 | $32.15 | 5,380,560 |
| 2018-02-02 | $35.47 | $35.49 | $33.96 | $34.26 | $33.00 | 4,618,085 |
| 2018-02-01 | $35.92 | $36.39 | $35.87 | $36.12 | $34.79 | 3,497,701 |
| 2018-01-31 | $37.02 | $37.28 | $36.24 | $36.39 | $35.05 | 5,931,555 |
| 2018-01-30 | $36.82 | $36.91 | $36.37 | $36.62 | $35.27 | 3,878,575 |
| 2018-01-29 | $37.46 | $37.50 | $37.15 | $37.27 | $35.90 | 1,966,936 |
| 2018-01-26 | $36.85 | $37.50 | $36.83 | $37.31 | $35.94 | 2,353,256 |
| 2018-01-25 | $36.97 | $37.22 | $36.56 | $36.73 | $35.38 | 3,529,504 |
| 2018-01-24 | $36.25 | $36.35 | $35.97 | $36.11 | $34.78 | 3,102,899 |
| 2018-01-23 | $36.25 | $36.32 | $35.58 | $35.74 | $34.42 | 4,638,956 |
| 2018-01-22 | $37.21 | $37.23 | $36.62 | $36.94 | $35.58 | 2,903,018 |
| 2018-01-19 | $36.97 | $37.06 | $36.67 | $36.87 | $35.51 | 1,750,997 |
| 2018-01-18 | $36.47 | $36.80 | $36.24 | $36.65 | $35.30 | 2,861,737 |
| 2018-01-17 | $36.63 | $36.77 | $36.41 | $36.68 | $35.33 | 1,866,099 |
| 2018-01-16 | $36.79 | $37.03 | $36.65 | $36.71 | $35.36 | 2,727,075 |
| 2018-01-12 | $37.31 | $37.32 | $36.96 | $37.16 | $35.79 | 2,468,133 |
| 2018-01-11 | $36.46 | $36.88 | $36.19 | $36.87 | $35.51 | 3,317,687 |
| 2018-01-10 | $35.84 | $35.95 | $35.66 | $35.85 | $34.53 | 1,985,239 |
| 2018-01-09 | $35.47 | $35.61 | $35.31 | $35.48 | $34.17 | 4,350,210 |
| 2018-01-08 | $34.76 | $35.23 | $34.75 | $35.20 | $33.90 | 2,789,300 |
| 2018-01-05 | $34.19 | $34.53 | $34.11 | $34.53 | $33.26 | 2,534,670 |
| 2018-01-04 | $34.69 | $34.87 | $34.50 | $34.56 | $33.29 | 2,845,732 |
| 2018-01-03 | $34.64 | $35.00 | $34.38 | $34.91 | $33.62 | 5,891,413 |
| 2018-01-02 | $33.14 | $34.08 | $33.11 | $34.08 | $32.82 | 2,829,184 |
| 2017-12-29 | $32.70 | $32.72 | $32.31 | $32.31 | $31.12 | 2,047,471 |
| 2017-12-28 | $32.77 | $32.87 | $32.49 | $32.75 | $31.54 | 2,188,003 |
| 2017-12-27 | $32.86 | $32.99 | $32.68 | $32.78 | $31.57 | 1,432,781 |
| 2017-12-26 | $32.65 | $33.01 | $32.56 | $32.96 | $31.75 | 1,091,479 |
| 2017-12-22 | $32.50 | $32.75 | $32.42 | $32.72 | $31.51 | 3,436,852 |
| 2017-12-21 | $32.50 | $32.92 | $32.49 | $32.79 | $31.58 | 3,998,105 |
| 2017-12-20 | $32.00 | $32.30 | $31.76 | $32.16 | $30.98 | 4,772,386 |
| 2017-12-19 | $31.79 | $31.91 | $31.67 | $31.89 | $30.72 | 3,368,003 |
| 2017-12-18 | $31.43 | $31.78 | $31.31 | $31.65 | $30.48 | 2,684,724 |
| 2017-12-15 | $30.91 | $30.98 | $30.61 | $30.64 | $29.51 | 2,688,235 |
| 2017-12-14 | $31.53 | $31.86 | $31.08 | $31.08 | $29.93 | 2,042,140 |
| 2017-12-13 | $31.65 | $31.98 | $31.56 | $31.89 | $30.72 | 3,861,337 |
| 2017-12-12 | $31.72 | $31.76 | $31.55 | $31.73 | $30.56 | 3,742,486 |
| 2017-12-11 | $31.63 | $31.81 | $31.57 | $31.68 | $30.51 | 5,731,813 |
| 2017-12-08 | $31.19 | $31.34 | $30.99 | $31.31 | $30.16 | 3,402,055 |
| 2017-12-07 | $30.81 | $31.10 | $30.76 | $31.04 | $29.90 | 1,988,060 |
| 2017-12-06 | $30.58 | $30.98 | $30.58 | $30.73 | $29.60 | 3,312,641 |
| 2017-12-05 | $30.26 | $30.53 | $30.21 | $30.24 | $29.13 | 2,532,581 |
| 2017-12-04 | $30.98 | $31.28 | $30.87 | $31.13 | $29.98 | 3,565,716 |
| 2017-12-01 | $30.60 | $30.88 | $30.29 | $30.49 | $29.37 | 3,661,788 |
| 2017-11-30 | $30.44 | $30.57 | $30.20 | $30.25 | $29.14 | 3,400,261 |
| 2017-11-29 | $30.36 | $30.72 | $30.23 | $30.40 | $29.28 | 5,533,454 |
| 2017-11-28 | $29.73 | $29.98 | $29.60 | $29.94 | $28.84 | 2,600,480 |
| 2017-11-27 | $29.60 | $29.71 | $29.41 | $29.63 | $28.54 | 2,295,244 |
| 2017-11-24 | $29.56 | $29.78 | $29.43 | $29.56 | $28.47 | 1,384,766 |
| 2017-11-22 | $29.09 | $29.42 | $29.09 | $29.19 | $28.11 | 4,504,391 |
| 2017-11-21 | $28.60 | $28.93 | $28.59 | $28.93 | $27.86 | 3,525,713 |
| 2017-11-20 | $27.95 | $28.40 | $27.89 | $28.30 | $27.26 | 3,581,918 |
| 2017-11-17 | $27.72 | $28.06 | $27.62 | $28.00 | $26.97 | 2,224,417 |
| 2017-11-16 | $28.20 | $28.21 | $27.84 | $28.09 | $27.06 | 2,459,117 |
| 2017-11-15 | $27.39 | $28.04 | $27.17 | $27.92 | $26.89 | 3,984,175 |
| 2017-11-14 | $28.83 | $28.84 | $27.62 | $27.66 | $26.64 | 5,622,637 |
| 2017-11-13 | $28.75 | $29.18 | $28.71 | $29.02 | $27.95 | 3,973,635 |
| 2017-11-10 | $29.61 | $29.93 | $29.04 | $29.14 | $28.07 | 7,522,721 |
| 2017-11-09 | $28.35 | $28.49 | $27.91 | $28.15 | $27.11 | 8,287,520 |
| 2017-11-08 | $29.16 | $29.25 | $28.93 | $29.00 | $27.93 | 5,811,679 |
| 2017-11-07 | $29.52 | $29.57 | $29.19 | $29.28 | $28.20 | 2,494,233 |
| 2017-11-06 | $29.62 | $29.80 | $29.40 | $29.73 | $28.63 | 2,474,009 |
| 2017-11-03 | $29.39 | $29.59 | $29.13 | $29.42 | $28.34 | 3,546,101 |
| 2017-11-02 | $29.50 | $29.74 | $29.46 | $29.53 | $28.44 | 2,288,616 |
| 2017-11-01 | $29.55 | $29.74 | $29.18 | $29.43 | $28.35 | 6,402,608 |
| 2017-10-31 | $28.97 | $29.02 | $28.28 | $28.60 | $27.55 | 6,343,125 |
| 2017-10-30 | $29.20 | $29.34 | $28.88 | $28.91 | $27.84 | 2,701,673 |
| 2017-10-27 | $28.79 | $29.55 | $28.73 | $29.13 | $28.06 | 4,007,973 |
| 2017-10-26 | $29.86 | $29.91 | $29.39 | $29.40 | $28.32 | 3,997,957 |
| 2017-10-25 | $30.04 | $30.24 | $29.89 | $30.06 | $28.95 | 3,427,758 |
| 2017-10-24 | $29.94 | $30.50 | $29.92 | $30.43 | $29.31 | 3,756,300 |
| 2017-10-23 | $30.02 | $30.32 | $30.00 | $30.09 | $28.98 | 7,168,449 |
| 2017-10-20 | $29.90 | $29.97 | $29.47 | $29.84 | $28.74 | 3,147,272 |
| 2017-10-19 | $28.66 | $29.35 | $28.60 | $29.34 | $28.26 | 3,409,323 |
| 2017-10-18 | $28.99 | $29.08 | $28.66 | $29.00 | $27.93 | 3,624,223 |
| 2017-10-17 | $28.86 | $28.91 | $28.55 | $28.86 | $27.80 | 3,789,420 |
| 2017-10-16 | $29.62 | $29.67 | $28.89 | $28.99 | $27.92 | 3,906,402 |
| 2017-10-13 | $28.67 | $29.45 | $28.63 | $29.35 | $28.27 | 10,196,208 |
| 2017-10-12 | $26.68 | $27.37 | $26.64 | $27.08 | $26.08 | 3,843,659 |
| 2017-10-11 | $26.37 | $26.51 | $26.27 | $26.47 | $25.49 | 2,842,001 |
| 2017-10-10 | $26.23 | $26.33 | $26.12 | $26.18 | $25.22 | 3,141,527 |
| 2017-10-09 | $26.62 | $26.67 | $26.22 | $26.27 | $25.30 | 2,959,929 |
| 2017-10-06 | $26.67 | $26.75 | $26.52 | $26.71 | $25.73 | 2,898,645 |
| 2017-10-05 | $26.87 | $26.91 | $26.60 | $26.67 | $25.69 | 2,778,794 |
| 2017-10-04 | $26.61 | $26.74 | $26.50 | $26.50 | $25.52 | 2,507,617 |
| 2017-10-03 | $26.49 | $26.72 | $26.40 | $26.68 | $25.70 | 5,200,427 |
| 2017-10-02 | $25.96 | $26.44 | $25.91 | $26.33 | $25.36 | 3,698,170 |
| 2017-09-29 | $25.68 | $25.79 | $25.60 | $25.76 | $24.81 | 1,986,055 |
| 2017-09-28 | $25.40 | $25.55 | $25.19 | $25.48 | $24.54 | 3,881,595 |
| 2017-09-27 | $25.00 | $25.42 | $24.85 | $25.32 | $24.39 | 5,756,054 |
| 2017-09-26 | $25.09 | $25.18 | $24.92 | $24.94 | $24.02 | 2,695,821 |
| 2017-09-25 | $25.36 | $25.39 | $24.74 | $24.94 | $24.02 | 6,607,282 |
| 2017-09-22 | $25.70 | $25.96 | $25.52 | $25.59 | $24.65 | 6,195,722 |
| 2017-09-21 | $26.45 | $26.46 | $25.92 | $25.99 | $25.03 | 4,756,461 |
| 2017-09-20 | $27.06 | $27.23 | $26.59 | $26.85 | $25.86 | 4,215,519 |
| 2017-09-19 | $26.88 | $26.95 | $26.61 | $26.91 | $25.92 | 3,361,628 |
| 2017-09-18 | $27.06 | $27.20 | $26.97 | $27.11 | $26.11 | 2,727,855 |
| 2017-09-15 | $26.91 | $27.00 | $26.70 | $26.74 | $25.75 | 4,671,301 |
| 2017-09-14 | $26.85 | $27.05 | $26.75 | $26.99 | $26.00 | 3,562,454 |
| 2017-09-13 | $27.37 | $27.41 | $27.18 | $27.23 | $26.23 | 3,129,416 |
| 2017-09-12 | $27.50 | $27.61 | $27.24 | $27.42 | $26.41 | 5,376,940 |
| 2017-09-11 | $27.07 | $27.37 | $27.06 | $27.20 | $26.20 | 4,746,314 |
| 2017-09-08 | $27.38 | $27.42 | $26.61 | $26.84 | $25.85 | 5,117,146 |
| 2017-09-07 | $26.98 | $27.25 | $26.81 | $27.25 | $26.25 | 5,819,211 |
| 2017-09-06 | $26.87 | $26.98 | $26.77 | $26.82 | $25.83 | 2,725,984 |
| 2017-09-05 | $27.14 | $27.35 | $26.43 | $26.63 | $25.65 | 5,780,567 |
| 2017-09-01 | $27.33 | $27.44 | $27.20 | $27.35 | $26.34 | 3,354,085 |
| 2017-08-31 | $26.87 | $27.01 | $26.58 | $26.69 | $25.71 | 5,484,866 |
| 2017-08-30 | $26.31 | $26.80 | $26.27 | $26.68 | $25.70 | 5,036,066 |
| 2017-08-29 | $25.89 | $26.51 | $25.83 | $26.39 | $25.42 | 3,792,201 |
| 2017-08-28 | $26.49 | $26.65 | $26.46 | $26.54 | $25.56 | 2,657,784 |
| 2017-08-25 | $26.66 | $26.67 | $26.44 | $26.54 | $25.56 | 2,909,303 |
| 2017-08-24 | $26.17 | $26.35 | $26.05 | $26.16 | $25.20 | 1,780,010 |
| 2017-08-23 | $25.82 | $26.41 | $25.81 | $26.34 | $25.37 | 2,605,108 |
| 2017-08-22 | $26.13 | $26.27 | $26.11 | $26.13 | $25.17 | 2,938,404 |
| 2017-08-21 | $26.25 | $26.27 | $25.95 | $25.97 | $25.01 | 2,813,494 |
| 2017-08-18 | $25.86 | $26.19 | $25.71 | $25.97 | $25.01 | 4,117,322 |
| 2017-08-17 | $25.99 | $26.07 | $25.43 | $25.44 | $24.50 | 3,613,325 |
| 2017-08-16 | $26.13 | $26.45 | $26.11 | $26.38 | $25.41 | 5,553,951 |
| 2017-08-15 | $25.64 | $25.73 | $25.51 | $25.63 | $24.69 | 3,805,825 |
| 2017-08-14 | $25.95 | $26.07 | $25.55 | $25.60 | $24.66 | 4,347,906 |
| 2017-08-11 | $26.07 | $26.20 | $25.72 | $25.80 | $24.85 | 5,047,026 |
| 2017-08-10 | $26.78 | $26.95 | $26.56 | $26.60 | $25.62 | 5,048,488 |
| 2017-08-09 | $26.97 | $27.08 | $26.80 | $26.92 | $25.93 | 3,422,778 |
| 2017-08-08 | $27.11 | $27.40 | $26.98 | $27.04 | $26.04 | 6,337,185 |
| 2017-08-07 | $27.07 | $27.48 | $27.03 | $27.36 | $26.35 | 7,376,818 |
| 2017-08-04 | $26.05 | $26.21 | $25.83 | $26.05 | $25.09 | 4,009,159 |
| 2017-08-03 | $25.45 | $25.80 | $25.35 | $25.53 | $24.59 | 4,526,498 |
| 2017-08-02 | $25.53 | $25.60 | $25.13 | $25.42 | $24.48 | 4,679,136 |
| 2017-08-01 | $26.25 | $26.28 | $25.86 | $25.86 | $24.91 | 4,375,406 |
| 2017-07-31 | $26.07 | $26.26 | $25.99 | $26.16 | $25.20 | 5,854,552 |
| 2017-07-28 | $25.76 | $25.98 | $25.61 | $25.70 | $24.75 | 5,422,499 |
| 2017-07-27 | $26.22 | $26.27 | $25.46 | $25.88 | $24.93 | 6,954,317 |
| 2017-07-26 | $26.05 | $26.05 | $25.51 | $25.71 | $24.76 | 9,552,756 |
| 2017-07-25 | $25.89 | $26.37 | $25.89 | $26.10 | $25.14 | 7,155,996 |
| 2017-07-24 | $25.37 | $25.59 | $25.28 | $25.57 | $24.63 | 4,438,038 |
| 2017-07-21 | $25.53 | $25.64 | $25.08 | $25.22 | $24.29 | 5,341,417 |
| 2017-07-20 | $25.84 | $25.97 | $25.55 | $25.67 | $24.72 | 9,576,546 |
| 2017-07-19 | $25.94 | $26.26 | $25.85 | $26.10 | $25.14 | 13,435,096 |
| 2017-07-18 | $25.32 | $25.61 | $25.20 | $25.60 | $24.66 | 11,432,587 |
| 2017-07-17 | $25.31 | $25.60 | $25.25 | $25.47 | $24.53 | 5,069,066 |
| 2017-07-14 | $25.22 | $25.29 | $25.00 | $25.03 | $24.11 | 4,919,806 |
| 2017-07-13 | $24.77 | $25.13 | $24.35 | $25.06 | $24.14 | 9,066,340 |
| 2017-07-12 | $24.34 | $24.64 | $24.09 | $24.55 | $23.65 | 10,616,349 |
| 2017-07-11 | $23.90 | $24.32 | $23.77 | $24.26 | $23.37 | 9,271,008 |
| 2017-07-10 | $22.92 | $23.58 | $22.85 | $23.44 | $22.58 | 6,561,636 |
| 2017-07-07 | $23.28 | $23.30 | $22.58 | $23.05 | $22.20 | 8,686,380 |
| 2017-07-06 | $23.21 | $23.37 | $22.98 | $23.08 | $22.23 | 6,274,287 |
| 2017-07-05 | $23.51 | $23.54 | $22.98 | $23.12 | $22.27 | 8,919,103 |
| 2017-07-03 | $23.29 | $23.47 | $23.23 | $23.29 | $22.43 | 3,357,062 |
| 2017-06-30 | $22.75 | $22.95 | $22.63 | $22.73 | $21.89 | 8,611,017 |
| 2017-06-29 | $22.72 | $22.80 | $22.19 | $22.35 | $21.53 | 6,780,547 |
| 2017-06-28 | $22.31 | $22.81 | $22.28 | $22.59 | $21.76 | 7,836,364 |
| 2017-06-27 | $21.92 | $22.22 | $21.87 | $21.87 | $21.06 | 11,944,195 |
| 2017-06-26 | $21.35 | $21.52 | $21.05 | $21.41 | $20.62 | 8,903,537 |
| 2017-06-23 | $20.99 | $21.37 | $20.83 | $21.21 | $20.43 | 9,224,476 |
| 2017-06-22 | $20.30 | $21.05 | $20.29 | $20.89 | $20.12 | 13,553,189 |
| 2017-06-21 | $20.20 | $20.46 | $20.05 | $20.18 | $19.44 | 7,673,529 |
| 2017-06-20 | $20.04 | $20.13 | $19.59 | $19.88 | $19.15 | 9,188,170 |
| 2017-06-19 | $20.43 | $20.75 | $20.34 | $20.41 | $19.66 | 11,237,527 |
| 2017-06-16 | $19.87 | $20.12 | $19.84 | $20.12 | $19.38 | 7,267,857 |
| 2017-06-15 | $20.30 | $20.50 | $19.83 | $20.11 | $19.37 | 8,655,403 |
| 2017-06-14 | $21.41 | $21.51 | $20.60 | $20.85 | $20.08 | 7,824,722 |
| 2017-06-13 | $21.12 | $21.32 | $21.05 | $21.12 | $20.34 | 6,835,613 |
| 2017-06-12 | $21.09 | $21.30 | $20.95 | $21.06 | $20.28 | 7,074,328 |
| 2017-06-09 | $21.29 | $21.45 | $21.12 | $21.22 | $20.44 | 6,078,543 |
| 2017-06-08 | $20.57 | $21.55 | $20.56 | $21.36 | $20.57 | 10,558,386 |
| 2017-06-07 | $20.92 | $21.11 | $20.57 | $20.79 | $20.02 | 7,162,376 |
| 2017-06-06 | $20.47 | $20.82 | $20.46 | $20.82 | $20.05 | 12,409,265 |
| 2017-06-05 | $21.14 | $21.30 | $20.95 | $21.19 | $20.41 | 6,181,772 |
| 2017-06-02 | $21.39 | $21.43 | $20.95 | $21.12 | $20.34 | 8,559,403 |
| 2017-06-01 | $21.84 | $21.99 | $21.72 | $21.91 | $21.10 | 8,102,095 |
| 2017-05-31 | $22.03 | $22.05 | $21.57 | $21.84 | $21.04 | 7,879,662 |
| 2017-05-30 | $22.14 | $22.53 | $22.02 | $22.35 | $21.53 | 5,634,326 |
| 2017-05-26 | $22.09 | $22.42 | $22.02 | $22.26 | $21.44 | 6,957,512 |
| 2017-05-25 | $21.93 | $22.30 | $21.76 | $21.92 | $21.11 | 10,026,439 |
| 2017-05-24 | $22.54 | $22.83 | $22.26 | $22.30 | $21.48 | 10,594,431 |
| 2017-05-23 | $22.43 | $23.12 | $22.18 | $22.89 | $22.05 | 12,187,562 |
| 2017-05-22 | $22.72 | $22.80 | $22.56 | $22.69 | $21.85 | 63,639 |
| 2017-05-19 | $7.36 | $7.66 | $7.33 | $7.54 | $21.79 | 5,345,679 |
| 2017-05-18 | $7.16 | $7.34 | $7.13 | $7.26 | $20.98 | 5,346,122 |
| 2017-05-17 | $7.54 | $7.58 | $7.35 | $7.39 | $21.35 | 4,637,877 |
| 2017-05-16 | $7.52 | $7.71 | $7.52 | $7.67 | $22.16 | 5,382,812 |
| 2017-05-15 | $7.43 | $7.54 | $7.36 | $7.50 | $21.67 | 4,554,411 |
| 2017-05-12 | $7.38 | $7.42 | $7.15 | $7.27 | $21.01 | 12,034,501 |
| 2017-05-11 | $7.84 | $7.88 | $7.73 | $7.77 | $22.45 | 6,905,554 |
| 2017-05-10 | $7.74 | $7.94 | $7.68 | $7.89 | $22.80 | 7,685,653 |
| 2017-05-09 | $7.80 | $7.85 | $7.74 | $7.76 | $22.42 | 2,980,383 |
| 2017-05-08 | $7.71 | $7.82 | $7.67 | $7.74 | $22.36 | 4,574,724 |
| 2017-05-05 | $7.78 | $7.94 | $7.74 | $7.92 | $22.88 | 6,895,425 |
| 2017-05-04 | $7.50 | $7.61 | $7.43 | $7.58 | $21.90 | 4,103,167 |
| 2017-05-03 | $7.68 | $7.72 | $7.53 | $7.57 | $21.87 | 5,833,047 |
| 2017-05-02 | $7.78 | $7.90 | $7.74 | $7.90 | $22.83 | 4,065,794 |
| 2017-05-01 | $7.83 | $7.99 | $7.74 | $7.88 | $22.77 | 2,388,066 |
| 2017-04-28 | $7.88 | $7.97 | $7.80 | $7.80 | $22.54 | 3,706,985 |
| 2017-04-27 | $7.75 | $7.79 | $7.62 | $7.75 | $22.39 | 5,466,555 |
| 2017-04-26 | $7.73 | $8.03 | $7.73 | $7.92 | $22.88 | 7,521,182 |
| 2017-04-25 | $8.09 | $8.16 | $7.91 | $8.02 | $23.17 | 9,090,038 |
| 2017-04-24 | $7.99 | $8.01 | $7.92 | $7.93 | $22.91 | 6,511,148 |
| 2017-04-21 | $7.72 | $7.75 | $7.58 | $7.69 | $22.22 | 12,372,884 |
| 2017-04-20 | $7.52 | $7.61 | $7.50 | $7.57 | $21.87 | 7,539,391 |
| 2017-04-19 | $7.37 | $7.40 | $7.26 | $7.27 | $21.01 | 8,062,524 |
| 2017-04-18 | $7.10 | $7.27 | $7.00 | $7.13 | $20.60 | 8,684,735 |
| 2017-04-17 | $7.40 | $7.42 | $7.28 | $7.35 | $21.24 | 7,837,672 |
| 2017-04-13 | $7.50 | $7.61 | $7.33 | $7.35 | $21.24 | 6,378,165 |
| 2017-04-12 | $7.71 | $7.77 | $7.46 | $7.49 | $21.64 | 7,481,124 |
| 2017-04-11 | $8.07 | $8.10 | $7.80 | $8.04 | $23.23 | 6,250,743 |
| 2017-04-10 | $8.16 | $8.18 | $7.99 | $8.08 | $23.35 | 5,037,905 |
| 2017-04-07 | $8.08 | $8.37 | $8.07 | $8.17 | $23.61 | 6,955,174 |
| 2017-04-06 | $8.28 | $8.33 | $8.16 | $8.24 | $23.81 | 7,515,261 |
| 2017-04-05 | $8.45 | $8.52 | $8.16 | $8.19 | $23.66 | 5,976,034 |
| 2017-04-04 | $8.25 | $8.38 | $8.20 | $8.32 | $24.04 | 4,160,055 |
| 2017-04-03 | $8.42 | $8.45 | $8.14 | $8.28 | $23.92 | 6,829,429 |
| 2017-03-31 | $8.38 | $8.44 | $8.33 | $8.35 | $24.13 | 5,470,579 |
| 2017-03-30 | $8.41 | $8.53 | $8.38 | $8.40 | $24.27 | 5,214,811 |
| 2017-03-29 | $8.39 | $8.43 | $8.29 | $8.34 | $24.10 | 3,841,209 |
| 2017-03-28 | $8.27 | $8.42 | $8.23 | $8.34 | $24.10 | 5,478,702 |
| 2017-03-27 | $8.21 | $8.35 | $8.08 | $8.26 | $23.87 | 16,081,130 |
| 2017-03-24 | $8.64 | $8.66 | $8.24 | $8.29 | $23.95 | 13,202,729 |
| 2017-03-23 | $8.81 | $8.83 | $8.58 | $8.61 | $24.88 | 5,457,489 |
| 2017-03-22 | $8.74 | $8.82 | $8.64 | $8.81 | $25.46 | 5,317,680 |
| 2017-03-21 | $9.11 | $9.12 | $8.57 | $8.57 | $24.76 | 10,027,763 |
| 2017-03-20 | $9.06 | $9.13 | $9.02 | $9.07 | $26.21 | 2,791,535 |
| 2017-03-17 | $9.16 | $9.20 | $9.03 | $9.03 | $26.09 | 3,777,130 |
| 2017-03-16 | $9.21 | $9.25 | $9.08 | $9.12 | $26.35 | 5,212,551 |
| 2017-03-15 | $8.83 | $9.23 | $8.79 | $9.19 | $26.55 | 5,594,429 |
| 2017-03-14 | $8.64 | $8.76 | $8.55 | $8.68 | $25.08 | 4,966,588 |
| 2017-03-13 | $8.65 | $8.85 | $8.63 | $8.85 | $25.57 | 5,822,517 |
| 2017-03-10 | $8.58 | $8.60 | $8.28 | $8.37 | $24.18 | 6,845,820 |
| 2017-03-09 | $8.46 | $8.60 | $8.34 | $8.41 | $24.30 | 6,573,424 |
| 2017-03-08 | $8.66 | $8.72 | $8.48 | $8.49 | $24.53 | 4,506,798 |
| 2017-03-07 | $8.71 | $8.74 | $8.56 | $8.57 | $24.76 | 3,049,267 |
| 2017-03-06 | $8.80 | $8.80 | $8.68 | $8.74 | $25.25 | 4,913,678 |
| 2017-03-03 | $8.95 | $9.03 | $8.77 | $8.90 | $25.72 | 5,874,864 |
| 2017-03-02 | $9.11 | $9.13 | $8.85 | $8.87 | $25.63 | 4,808,784 |
| 2017-03-01 | $9.13 | $9.33 | $9.13 | $9.23 | $26.67 | 5,413,582 |
| 2017-02-28 | $8.82 | $8.91 | $8.75 | $8.78 | $25.37 | 3,917,263 |
| 2017-02-27 | $8.77 | $8.97 | $8.72 | $8.85 | $25.57 | 4,276,402 |
| 2017-02-24 | $8.62 | $8.88 | $8.58 | $8.64 | $24.97 | 7,336,292 |
| 2017-02-23 | $9.33 | $9.37 | $8.74 | $8.74 | $25.25 | 8,441,577 |
| 2017-02-22 | $9.08 | $9.15 | $9.04 | $9.11 | $26.32 | 3,284,614 |
| 2017-02-21 | $9.26 | $9.33 | $9.24 | $9.29 | $26.84 | 3,129,085 |
| 2017-02-17 | $9.11 | $9.15 | $9.04 | $9.11 | $26.32 | 4,167,752 |
| 2017-02-16 | $9.24 | $9.27 | $9.17 | $9.22 | $26.64 | 3,723,148 |
| 2017-02-15 | $9.11 | $9.29 | $9.11 | $9.20 | $26.58 | 4,041,904 |
| 2017-02-14 | $9.12 | $9.17 | $8.95 | $9.16 | $26.47 | 6,397,287 |
| 2017-02-13 | $9.19 | $9.29 | $9.13 | $9.22 | $26.64 | 6,874,389 |
| 2017-02-10 | $8.59 | $8.84 | $8.58 | $8.76 | $25.31 | 10,947,779 |
| 2017-02-09 | $7.85 | $8.26 | $7.83 | $8.24 | $23.81 | 12,165,801 |
| 2017-02-08 | $7.70 | $7.92 | $7.67 | $7.87 | $22.74 | 4,636,643 |
| 2017-02-07 | $7.89 | $7.92 | $7.80 | $7.83 | $22.62 | 2,907,106 |
| 2017-02-06 | $7.84 | $7.89 | $7.81 | $7.87 | $22.74 | 3,511,399 |
| 2017-02-03 | $7.98 | $8.00 | $7.90 | $7.92 | $22.88 | 4,337,871 |
| 2017-02-02 | $8.16 | $8.18 | $8.05 | $8.08 | $23.35 | 8,863,208 |
| 2017-02-01 | $8.10 | $8.16 | $7.79 | $7.90 | $22.83 | 7,333,487 |
| 2017-01-31 | $7.92 | $7.96 | $7.70 | $7.79 | $22.51 | 4,691,828 |
| 2017-01-30 | $7.97 | $7.97 | $7.85 | $7.96 | $23.00 | 3,787,726 |
| 2017-01-27 | $8.12 | $8.20 | $8.10 | $8.12 | $23.46 | 3,770,724 |
| 2017-01-26 | $8.11 | $8.24 | $8.00 | $8.10 | $23.40 | 4,823,443 |
| 2017-01-25 | $8.27 | $8.28 | $8.04 | $8.18 | $23.64 | 6,820,837 |
| 2017-01-24 | $8.29 | $8.40 | $8.23 | $8.30 | $23.98 | 9,207,483 |
| 2017-01-23 | $8.21 | $8.25 | $8.13 | $8.23 | $23.78 | 2,915,090 |
| 2017-01-20 | $8.23 | $8.27 | $8.14 | $8.19 | $23.66 | 3,179,714 |
| 2017-01-19 | $8.21 | $8.25 | $8.01 | $8.09 | $23.38 | 5,036,719 |
| 2017-01-18 | $8.09 | $8.30 | $8.08 | $8.23 | $23.78 | 6,485,791 |
| 2017-01-17 | $8.06 | $8.13 | $8.03 | $8.13 | $23.49 | 4,313,976 |
| 2017-01-13 | $7.96 | $8.12 | $7.93 | $8.04 | $23.23 | 3,573,052 |
| 2017-01-12 | $8.09 | $8.15 | $7.89 | $7.90 | $22.83 | 5,327,007 |
| 2017-01-11 | $8.13 | $8.25 | $8.06 | $8.24 | $23.81 | 4,432,691 |
| 2017-01-10 | $7.91 | $8.10 | $7.89 | $8.10 | $23.40 | 7,369,922 |
| 2017-01-09 | $7.58 | $7.64 | $7.49 | $7.51 | $21.70 | 4,001,461 |
| 2017-01-06 | $7.72 | $7.75 | $7.58 | $7.61 | $21.99 | 3,677,656 |
| 2017-01-05 | $7.78 | $7.86 | $7.72 | $7.78 | $22.48 | 4,698,653 |
| 2017-01-04 | $7.39 | $7.68 | $7.39 | $7.65 | $22.10 | 6,019,373 |
| 2017-01-03 | $7.39 | $7.52 | $7.37 | $7.51 | $21.70 | 3,944,130 |
| 2016-12-30 | $7.44 | $7.49 | $7.25 | $7.30 | $21.09 | 4,164,808 |
| 2016-12-29 | $7.40 | $7.41 | $7.30 | $7.35 | $21.24 | 5,122,120 |
| 2016-12-28 | $7.53 | $7.58 | $7.36 | $7.36 | $21.27 | 4,170,387 |
| 2016-12-27 | $7.39 | $7.42 | $7.34 | $7.37 | $21.30 | 3,087,106 |
| 2016-12-23 | $7.37 | $7.42 | $7.33 | $7.35 | $21.24 | 2,952,739 |
| 2016-12-22 | $7.52 | $7.56 | $7.32 | $7.38 | $21.32 | 4,516,920 |
| 2016-12-21 | $7.63 | $7.67 | $7.54 | $7.59 | $21.93 | 3,309,489 |
| 2016-12-20 | $7.51 | $7.65 | $7.48 | $7.58 | $21.90 | 4,925,361 |
| 2016-12-19 | $7.46 | $7.49 | $7.32 | $7.40 | $21.38 | 7,195,348 |
| 2016-12-16 | $7.78 | $7.90 | $7.66 | $7.66 | $22.13 | 6,247,637 |
| 2016-12-15 | $7.76 | $7.91 | $7.63 | $7.90 | $22.83 | 7,778,394 |
| 2016-12-14 | $8.00 | $8.19 | $7.91 | $7.93 | $22.91 | 7,092,209 |
| 2016-12-13 | $8.13 | $8.16 | $7.88 | $7.99 | $23.09 | 7,512,785 |
| 2016-12-12 | $8.28 | $8.29 | $8.10 | $8.13 | $23.49 | 7,270,201 |
| 2016-12-09 | $8.39 | $8.40 | $8.04 | $8.07 | $23.32 | 8,825,079 |
| 2016-12-08 | $8.75 | $8.84 | $8.55 | $8.62 | $24.91 | 12,259,522 |
| 2016-12-07 | $8.37 | $8.78 | $8.37 | $8.65 | $24.99 | 13,869,761 |
| 2016-12-06 | $8.03 | $8.35 | $8.03 | $8.34 | $24.10 | 9,521,899 |
| 2016-12-05 | $8.02 | $8.18 | $8.01 | $8.16 | $23.58 | 5,846,868 |
| 2016-12-02 | $7.67 | $7.85 | $7.64 | $7.82 | $22.60 | 6,020,600 |
| 2016-12-01 | $7.73 | $7.80 | $7.64 | $7.67 | $22.16 | 5,320,317 |
| 2016-11-30 | $7.57 | $7.65 | $7.53 | $7.57 | $21.87 | 10,995,571 |
| 2016-11-29 | $7.44 | $7.52 | $7.37 | $7.47 | $21.58 | 10,090,708 |
| 2016-11-28 | $7.50 | $7.58 | $7.44 | $7.56 | $21.84 | 6,686,313 |
| 2016-11-25 | $7.64 | $7.68 | $7.56 | $7.61 | $21.99 | 2,535,174 |
| 2016-11-23 | $7.43 | $7.60 | $7.40 | $7.56 | $21.84 | 5,598,459 |
| 2016-11-22 | $7.45 | $7.69 | $7.41 | $7.65 | $22.10 | 8,342,768 |
| 2016-11-21 | $7.04 | $7.11 | $6.99 | $7.06 | $20.40 | 3,843,791 |
| 2016-11-18 | $7.06 | $7.09 | $6.90 | $7.00 | $20.23 | 4,239,477 |
| 2016-11-17 | $7.18 | $7.19 | $7.07 | $7.14 | $20.63 | 6,306,611 |
| 2016-11-16 | $7.13 | $7.18 | $7.07 | $7.17 | $20.72 | 3,912,190 |
| 2016-11-15 | $7.12 | $7.25 | $7.10 | $7.25 | $20.95 | 5,542,750 |
| 2016-11-14 | $7.08 | $7.29 | $7.07 | $7.26 | $20.98 | 8,249,999 |
| 2016-11-11 | $6.99 | $7.05 | $6.78 | $7.03 | $20.31 | 9,496,482 |
| 2016-11-10 | $7.20 | $7.32 | $6.95 | $7.10 | $20.52 | 6,543,860 |
| 2016-11-09 | $6.82 | $7.11 | $6.81 | $6.96 | $20.11 | 9,446,594 |
| 2016-11-08 | $6.36 | $6.51 | $6.28 | $6.38 | $18.43 | 19,672,548 |
| 2016-11-07 | $6.78 | $6.87 | $6.73 | $6.82 | $19.71 | 3,502,527 |
| 2016-11-04 | $6.53 | $6.63 | $6.50 | $6.53 | $18.87 | 5,864,589 |
| 2016-11-03 | $6.58 | $6.78 | $6.58 | $6.66 | $19.24 | 4,782,518 |
| 2016-11-02 | $6.54 | $6.67 | $6.52 | $6.53 | $18.87 | 6,472,864 |
| 2016-11-01 | $6.77 | $6.79 | $6.55 | $6.65 | $19.21 | 6,803,903 |
| 2016-10-31 | $6.67 | $6.76 | $6.63 | $6.73 | $19.45 | 6,843,744 |
| 2016-10-28 | $6.64 | $6.69 | $6.46 | $6.57 | $18.98 | 4,523,528 |
| 2016-10-27 | $6.75 | $6.75 | $6.63 | $6.64 | $19.19 | 3,694,508 |
| 2016-10-26 | $6.73 | $6.79 | $6.68 | $6.73 | $19.45 | 3,365,078 |
| 2016-10-25 | $6.83 | $6.90 | $6.71 | $6.72 | $19.42 | 5,134,847 |
| 2016-10-24 | $6.85 | $6.85 | $6.68 | $6.77 | $19.56 | 4,079,679 |
| 2016-10-21 | $6.54 | $6.79 | $6.53 | $6.68 | $19.30 | 7,713,405 |
| 2016-10-20 | $6.32 | $6.56 | $6.27 | $6.53 | $18.87 | 5,806,784 |
| 2016-10-19 | $6.43 | $6.50 | $6.39 | $6.48 | $18.72 | 3,067,022 |
| 2016-10-18 | $6.39 | $6.41 | $6.27 | $6.36 | $18.38 | 2,962,696 |
| 2016-10-17 | $6.23 | $6.34 | $6.21 | $6.25 | $18.06 | 5,144,882 |
| 2016-10-14 | $6.29 | $6.35 | $6.17 | $6.21 | $17.94 | 3,339,256 |
| 2016-10-13 | $6.14 | $6.22 | $6.08 | $6.15 | $17.77 | 5,279,072 |
| 2016-10-12 | $6.24 | $6.39 | $6.21 | $6.32 | $18.26 | 3,802,585 |
| 2016-10-11 | $6.41 | $6.50 | $6.20 | $6.27 | $18.12 | 6,037,860 |
| 2016-10-10 | $6.40 | $6.50 | $6.40 | $6.42 | $18.55 | 4,300,313 |
| 2016-10-07 | $6.41 | $6.43 | $6.16 | $6.29 | $18.17 | 5,404,643 |
| 2016-10-06 | $6.17 | $6.21 | $6.12 | $6.13 | $17.71 | 2,303,516 |
| 2016-10-05 | $6.13 | $6.20 | $6.08 | $6.14 | $17.74 | 3,455,149 |
| 2016-10-04 | $6.19 | $6.20 | $5.95 | $5.99 | $17.31 | 5,714,812 |
| 2016-10-03 | $6.11 | $6.16 | $6.02 | $6.09 | $17.60 | 3,590,128 |
| 2016-09-30 | $6.10 | $6.13 | $6.03 | $6.04 | $17.45 | 4,609,884 |
| 2016-09-29 | $6.20 | $6.27 | $5.92 | $6.04 | $17.45 | 10,590,053 |
| 2016-09-28 | $6.06 | $6.29 | $6.01 | $6.28 | $18.15 | 6,476,277 |
| 2016-09-27 | $5.89 | $6.04 | $5.86 | $6.03 | $17.42 | 3,553,638 |
| 2016-09-26 | $6.01 | $6.13 | $5.99 | $6.06 | $17.51 | 5,263,300 |
| 2016-09-23 | $6.03 | $6.15 | $6.01 | $6.06 | $17.51 | 5,574,690 |
| 2016-09-22 | $5.99 | $6.06 | $5.94 | $5.95 | $17.19 | 7,903,047 |
| 2016-09-21 | $5.55 | $5.77 | $5.55 | $5.75 | $16.61 | 6,045,147 |
| 2016-09-20 | $5.52 | $5.54 | $5.42 | $5.45 | $15.75 | 5,370,844 |
| 2016-09-19 | $5.59 | $5.68 | $5.55 | $5.58 | $16.12 | 5,991,309 |
| 2016-09-16 | $5.47 | $5.49 | $5.38 | $5.43 | $15.69 | 6,123,144 |
| 2016-09-15 | $5.54 | $5.66 | $5.49 | $5.61 | $16.21 | 6,356,880 |
| 2016-09-14 | $5.55 | $5.65 | $5.48 | $5.51 | $15.92 | 12,314,804 |
| 2016-09-13 | $5.78 | $5.79 | $5.47 | $5.54 | $16.01 | 10,507,951 |
| 2016-09-12 | $5.73 | $6.06 | $5.71 | $6.01 | $17.37 | 6,916,796 |
| 2016-09-09 | $6.07 | $6.09 | $5.80 | $5.85 | $16.90 | 8,586,313 |
| 2016-09-08 | $6.27 | $6.31 | $6.14 | $6.15 | $17.77 | 6,450,314 |
| 2016-09-07 | $6.29 | $6.36 | $6.25 | $6.31 | $18.23 | 3,622,990 |
| 2016-09-06 | $6.21 | $6.32 | $6.13 | $6.31 | $18.23 | 8,240,120 |
| 2016-09-02 | $6.11 | $6.16 | $5.97 | $6.04 | $17.45 | 7,889,529 |
| 2016-09-01 | $5.89 | $5.98 | $5.82 | $5.97 | $17.25 | 3,237,397 |
| 2016-08-31 | $5.87 | $5.91 | $5.79 | $5.85 | $16.90 | 6,073,048 |
| 2016-08-30 | $6.18 | $6.19 | $5.95 | $5.96 | $17.22 | 6,530,916 |
| 2016-08-29 | $6.14 | $6.23 | $6.12 | $6.19 | $17.89 | 4,430,833 |
| 2016-08-26 | $6.26 | $6.44 | $6.02 | $6.08 | $17.57 | 8,256,925 |
| 2016-08-25 | $6.15 | $6.27 | $6.14 | $6.21 | $17.94 | 3,174,202 |
| 2016-08-24 | $6.32 | $6.33 | $6.14 | $6.14 | $17.74 | 5,545,592 |
| 2016-08-23 | $6.40 | $6.48 | $6.33 | $6.33 | $18.29 | 4,159,563 |
| 2016-08-22 | $6.29 | $6.34 | $6.24 | $6.30 | $18.20 | 2,332,933 |
| 2016-08-19 | $6.43 | $6.47 | $6.34 | $6.36 | $18.38 | 4,065,434 |
| 2016-08-18 | $6.44 | $6.58 | $6.34 | $6.55 | $18.93 | 5,770,797 |
| 2016-08-17 | $6.32 | $6.36 | $6.23 | $6.34 | $18.32 | 3,934,934 |
| 2016-08-16 | $6.48 | $6.56 | $6.39 | $6.40 | $18.49 | 5,627,102 |
| 2016-08-15 | $6.16 | $6.32 | $6.15 | $6.28 | $18.15 | 3,321,655 |
| 2016-08-12 | $6.31 | $6.34 | $5.98 | $6.02 | $17.39 | 9,471,148 |
| 2016-08-11 | $6.38 | $6.40 | $6.20 | $6.31 | $18.23 | 8,186,503 |
| 2016-08-10 | $6.50 | $6.55 | $6.25 | $6.29 | $18.17 | 7,651,199 |
| 2016-08-09 | $6.55 | $6.58 | $6.41 | $6.41 | $18.52 | 6,625,183 |
| 2016-08-08 | $6.51 | $6.59 | $6.46 | $6.46 | $18.67 | 5,321,272 |
| 2016-08-05 | $6.35 | $6.47 | $6.29 | $6.46 | $18.67 | 3,929,016 |
| 2016-08-04 | $6.24 | $6.39 | $6.18 | $6.34 | $18.32 | 4,144,999 |
| 2016-08-03 | $6.15 | $6.22 | $6.06 | $6.22 | $17.97 | 4,377,299 |
| 2016-08-02 | $6.21 | $6.27 | $6.03 | $6.11 | $17.65 | 5,984,780 |
| 2016-08-01 | $6.41 | $6.46 | $6.31 | $6.37 | $18.41 | 5,316,870 |
| 2016-07-29 | $6.45 | $6.55 | $6.31 | $6.52 | $18.84 | 10,207,241 |
| 2016-07-28 | $6.12 | $6.17 | $5.98 | $6.15 | $17.77 | 10,631,668 |
| 2016-07-27 | $6.13 | $6.17 | $5.85 | $6.02 | $17.39 | 7,955,024 |
| 2016-07-26 | $5.75 | $6.09 | $5.75 | $6.08 | $17.57 | 7,851,951 |
| 2016-07-25 | $5.79 | $5.82 | $5.69 | $5.73 | $16.56 | 3,097,427 |
| 2016-07-22 | $5.63 | $5.72 | $5.57 | $5.71 | $16.50 | 3,580,732 |
| 2016-07-21 | $5.57 | $5.66 | $5.50 | $5.54 | $16.01 | 3,524,639 |
| 2016-07-20 | $5.40 | $5.50 | $5.33 | $5.43 | $15.69 | 5,685,990 |
| 2016-07-19 | $5.59 | $5.62 | $5.42 | $5.45 | $15.75 | 2,873,774 |
| 2016-07-18 | $5.70 | $5.79 | $5.59 | $5.78 | $16.70 | 3,632,085 |
| 2016-07-15 | $5.66 | $5.71 | $5.60 | $5.64 | $16.30 | 2,842,985 |
| 2016-07-14 | $5.76 | $5.78 | $5.66 | $5.71 | $16.50 | 3,955,302 |
| 2016-07-13 | $5.80 | $5.82 | $5.47 | $5.60 | $16.18 | 8,528,249 |
| 2016-07-12 | $5.54 | $5.66 | $5.54 | $5.62 | $16.24 | 10,990,553 |
| 2016-07-11 | $5.18 | $5.30 | $5.15 | $5.27 | $15.23 | 6,590,180 |
| 2016-07-08 | $4.85 | $4.99 | $4.80 | $4.99 | $14.42 | 3,701,220 |
| 2016-07-07 | $4.75 | $4.81 | $4.60 | $4.66 | $13.46 | 2,463,464 |
| 2016-07-06 | $4.55 | $4.69 | $4.51 | $4.69 | $13.55 | 2,472,184 |
| 2016-07-05 | $4.89 | $4.91 | $4.68 | $4.72 | $13.64 | 2,675,152 |
| 2016-07-01 | $4.80 | $4.94 | $4.77 | $4.86 | $14.04 | 4,240,081 |
| 2016-06-30 | $4.55 | $4.66 | $4.50 | $4.66 | $13.46 | 5,917,495 |
| 2016-06-29 | $4.58 | $4.64 | $4.53 | $4.54 | $13.12 | 4,093,203 |
| 2016-06-28 | $4.36 | $4.50 | $4.35 | $4.50 | $13.00 | 8,734,410 |
| 2016-06-27 | $4.50 | $4.54 | $4.18 | $4.38 | $12.66 | 6,730,346 |
| 2016-06-24 | $4.57 | $4.74 | $4.48 | $4.53 | $13.09 | 9,083,232 |
| 2016-06-23 | $5.40 | $5.44 | $5.27 | $5.38 | $15.55 | 5,932,814 |
| 2016-06-22 | $5.15 | $5.16 | $5.01 | $5.06 | $14.62 | 3,293,118 |
| 2016-06-21 | $5.29 | $5.30 | $5.05 | $5.09 | $14.71 | 5,594,839 |
| 2016-06-20 | $5.32 | $5.41 | $5.26 | $5.29 | $15.29 | 3,118,889 |
| 2016-06-17 | $5.15 | $5.28 | $5.07 | $5.08 | $14.68 | 7,143,472 |
| 2016-06-16 | $4.98 | $5.05 | $4.84 | $5.02 | $14.51 | 2,879,107 |
| 2016-06-15 | $4.99 | $5.17 | $4.99 | $5.02 | $14.51 | 5,892,095 |
| 2016-06-14 | $5.04 | $5.11 | $4.83 | $4.90 | $14.16 | 5,390,136 |
| 2016-06-13 | $5.04 | $5.22 | $5.03 | $5.12 | $14.79 | 3,629,308 |
| 2016-06-10 | $5.34 | $5.39 | $5.23 | $5.29 | $15.29 | 4,421,001 |
| 2016-06-09 | $5.43 | $5.46 | $5.31 | $5.41 | $15.63 | 4,182,132 |
| 2016-06-08 | $5.54 | $5.63 | $5.51 | $5.62 | $16.24 | 6,982,909 |
| 2016-06-07 | $5.38 | $5.44 | $5.30 | $5.37 | $15.52 | 6,588,240 |
| 2016-06-06 | $5.30 | $5.41 | $5.29 | $5.39 | $15.57 | 5,344,557 |
| 2016-06-03 | $5.21 | $5.27 | $5.16 | $5.26 | $15.20 | 6,308,974 |
| 2016-06-02 | $4.97 | $5.09 | $4.93 | $5.09 | $14.71 | 4,684,075 |
| 2016-06-01 | $4.77 | $4.86 | $4.71 | $4.85 | $14.01 | 4,189,639 |
| 2016-05-31 | $4.88 | $4.99 | $4.83 | $4.86 | $14.04 | 5,526,226 |
| 2016-05-27 | $4.87 | $4.87 | $4.67 | $4.72 | $13.64 | 4,098,239 |
| 2016-05-26 | $4.97 | $5.01 | $4.80 | $4.87 | $14.07 | 7,263,389 |
| 2016-05-25 | $4.43 | $4.55 | $4.41 | $4.53 | $13.09 | 2,668,258 |
| 2016-05-24 | $4.41 | $4.44 | $4.35 | $4.35 | $12.57 | 4,718,237 |
| 2016-05-23 | $4.27 | $4.37 | $4.25 | $4.33 | $12.51 | 5,981,553 |
| 2016-05-20 | $4.52 | $4.57 | $4.37 | $4.40 | $12.71 | 4,578,265 |
| 2016-05-19 | $4.42 | $4.51 | $4.33 | $4.49 | $12.97 | 6,393,216 |
| 2016-05-18 | $4.69 | $4.80 | $4.45 | $4.52 | $13.06 | 5,450,573 |
| 2016-05-17 | $4.68 | $4.83 | $4.59 | $4.75 | $13.72 | 5,202,166 |
| 2016-05-16 | $4.71 | $4.87 | $4.67 | $4.69 | $13.55 | 4,231,694 |
| 2016-05-13 | $4.66 | $4.69 | $4.54 | $4.59 | $13.26 | 6,194,902 |
| 2016-05-12 | $4.94 | $4.97 | $4.65 | $4.73 | $13.67 | 6,340,918 |
| 2016-05-11 | $4.92 | $5.07 | $4.89 | $4.93 | $14.25 | 3,927,881 |
| 2016-05-10 | $4.78 | $5.02 | $4.71 | $4.95 | $14.30 | 7,265,821 |
| 2016-05-09 | $5.00 | $5.00 | $4.61 | $4.76 | $13.75 | 11,817,617 |
| 2016-05-06 | $5.17 | $5.44 | $5.17 | $5.26 | $15.20 | 7,919,458 |
| 2016-05-05 | $5.33 | $5.46 | $5.22 | $5.31 | $15.34 | 6,071,227 |
| 2016-05-04 | $5.40 | $5.60 | $5.38 | $5.48 | $15.83 | 5,416,115 |
| 2016-05-03 | $5.47 | $5.48 | $5.26 | $5.42 | $15.66 | 5,255,664 |
| 2016-05-02 | $5.62 | $5.73 | $5.45 | $5.73 | $16.56 | 6,200,295 |
| 2016-04-29 | $5.75 | $5.94 | $5.57 | $5.63 | $16.27 | 5,035,390 |
| 2016-04-28 | $5.60 | $5.87 | $5.58 | $5.63 | $16.27 | 4,697,144 |
| 2016-04-27 | $5.32 | $5.57 | $5.32 | $5.53 | $15.98 | 6,145,142 |
| 2016-04-26 | $5.57 | $5.61 | $5.34 | $5.59 | $16.15 | 5,905,163 |
| 2016-04-25 | $5.60 | $5.63 | $5.36 | $5.41 | $15.63 | 4,756,144 |
| 2016-04-22 | $5.65 | $5.83 | $5.63 | $5.68 | $16.41 | 6,772,396 |
| 2016-04-21 | $5.99 | $6.01 | $5.69 | $5.72 | $16.53 | 8,924,566 |
| 2016-04-20 | $6.08 | $6.14 | $5.93 | $6.02 | $17.39 | 5,505,369 |
| 2016-04-19 | $5.80 | $5.99 | $5.74 | $5.87 | $16.96 | 9,215,972 |
| 2016-04-18 | $5.50 | $5.78 | $5.48 | $5.69 | $16.44 | 7,286,472 |
| 2016-04-15 | $5.55 | $5.66 | $5.50 | $5.58 | $16.12 | 4,830,260 |
| 2016-04-14 | $5.59 | $5.85 | $5.39 | $5.76 | $16.64 | 8,375,410 |
| 2016-04-13 | $5.53 | $5.70 | $5.50 | $5.53 | $15.98 | 13,012,727 |
| 2016-04-12 | $5.14 | $5.27 | $4.98 | $5.19 | $15.00 | 8,338,989 |
| 2016-04-11 | $4.84 | $5.10 | $4.82 | $5.03 | $14.53 | 7,633,588 |
| 2016-04-08 | $4.59 | $4.69 | $4.55 | $4.67 | $13.49 | 4,092,114 |
| 2016-04-07 | $4.51 | $4.60 | $4.49 | $4.49 | $12.97 | 3,910,487 |
| 2016-04-06 | $4.47 | $4.66 | $4.42 | $4.61 | $13.32 | 4,851,042 |
| 2016-04-05 | $4.39 | $4.60 | $4.37 | $4.54 | $13.12 | 4,701,812 |
| 2016-04-04 | $4.84 | $4.91 | $4.66 | $4.69 | $13.55 | 4,254,104 |
| 2016-04-01 | $4.69 | $4.88 | $4.68 | $4.80 | $13.87 | 3,842,899 |
| 2016-03-31 | $4.52 | $4.64 | $4.49 | $4.58 | $13.23 | 4,585,396 |
| 2016-03-30 | $4.39 | $4.45 | $4.35 | $4.43 | $12.80 | 4,615,916 |
| 2016-03-29 | $4.18 | $4.36 | $4.15 | $4.36 | $12.60 | 3,797,640 |
| 2016-03-28 | $4.24 | $4.34 | $4.15 | $4.26 | $12.31 | 2,935,463 |
| 2016-03-24 | $3.89 | $4.32 | $3.88 | $4.26 | $12.31 | 10,423,644 |
| 2016-03-23 | $4.14 | $4.24 | $4.12 | $4.17 | $12.05 | 6,489,127 |
| 2016-03-22 | $4.19 | $4.31 | $4.17 | $4.25 | $12.28 | 3,923,467 |
| 2016-03-21 | $4.43 | $4.49 | $4.33 | $4.39 | $12.68 | 4,086,860 |
| 2016-03-18 | $4.58 | $4.63 | $4.51 | $4.56 | $13.18 | 4,331,251 |
| 2016-03-17 | $4.42 | $4.59 | $4.31 | $4.57 | $13.20 | 6,834,085 |
| 2016-03-16 | $4.03 | $4.29 | $3.99 | $4.26 | $12.31 | 3,401,703 |
| 2016-03-15 | $4.03 | $4.10 | $3.98 | $4.08 | $11.79 | 4,862,460 |
| 2016-03-14 | $4.16 | $4.35 | $4.11 | $4.24 | $12.25 | 5,555,373 |
| 2016-03-11 | $5.01 | $5.29 | $5.01 | $5.25 | $15.17 | 8,642,691 |
| 2016-03-10 | $4.69 | $5.20 | $4.63 | $5.10 | $14.74 | 6,586,416 |
| 2016-03-09 | $4.66 | $4.71 | $4.45 | $4.60 | $13.29 | 4,415,859 |
| 2016-03-08 | $4.86 | $4.90 | $4.63 | $4.67 | $13.49 | 4,046,463 |
| 2016-03-07 | $5.01 | $5.15 | $4.98 | $5.14 | $14.85 | 5,677,674 |
| 2016-03-04 | $4.88 | $5.12 | $4.63 | $4.85 | $14.01 | 8,630,736 |
| 2016-03-03 | $4.61 | $4.74 | $4.52 | $4.74 | $13.70 | 5,098,956 |
| 2016-03-02 | $4.28 | $4.79 | $4.27 | $4.78 | $13.81 | 5,369,873 |
| 2016-03-01 | $4.13 | $4.19 | $4.04 | $4.14 | $11.96 | 2,944,774 |
| 2016-02-29 | $3.69 | $3.85 | $3.65 | $3.80 | $10.98 | 2,196,831 |
| 2016-02-26 | $3.57 | $3.61 | $3.50 | $3.53 | $10.20 | 1,386,630 |
| 2016-02-25 | $3.47 | $3.52 | $3.36 | $3.44 | $9.94 | 1,733,065 |
| 2016-02-24 | $3.41 | $3.57 | $3.34 | $3.56 | $10.29 | 1,608,950 |
| 2016-02-23 | $3.68 | $3.71 | $3.53 | $3.56 | $10.29 | 1,667,881 |
| 2016-02-22 | $3.70 | $3.81 | $3.69 | $3.78 | $10.92 | 1,988,316 |
| 2016-02-19 | $3.53 | $3.54 | $3.47 | $3.53 | $10.20 | 2,111,812 |
| 2016-02-18 | $3.63 | $3.65 | $3.49 | $3.55 | $10.26 | 2,308,857 |
| 2016-02-17 | $3.43 | $3.67 | $3.43 | $3.65 | $10.55 | 2,953,600 |
| 2016-02-16 | $3.29 | $3.35 | $3.17 | $3.32 | $9.59 | 2,065,996 |
| 2016-02-12 | $3.08 | $3.19 | $3.03 | $3.15 | $9.10 | 2,769,671 |
| 2016-02-11 | $3.00 | $3.05 | $2.93 | $3.02 | $8.73 | 3,227,330 |
| 2016-02-10 | $3.08 | $3.21 | $3.05 | $3.10 | $8.96 | 4,533,719 |
| 2016-02-09 | $3.26 | $3.29 | $3.16 | $3.23 | $9.33 | 3,087,196 |
| 2016-02-08 | $3.53 | $3.64 | $3.49 | $3.52 | $10.17 | 2,584,102 |
| 2016-02-05 | $3.81 | $3.92 | $3.71 | $3.73 | $10.78 | 9,456,647 |
| 2016-02-04 | $3.89 | $4.16 | $3.89 | $4.13 | $11.93 | 5,455,926 |
| 2016-02-03 | $3.63 | $3.78 | $3.49 | $3.76 | $10.86 | 2,583,239 |
| 2016-02-02 | $3.51 | $3.53 | $3.45 | $3.49 | $10.08 | 1,963,795 |
| 2016-02-01 | $3.68 | $3.78 | $3.60 | $3.73 | $10.78 | 2,134,864 |
| 2016-01-29 | $3.78 | $3.86 | $3.70 | $3.82 | $11.04 | 3,067,529 |
| 2016-01-28 | $4.12 | $4.15 | $3.91 | $4.01 | $11.59 | 3,946,998 |
| 2016-01-27 | $3.82 | $3.94 | $3.74 | $3.80 | $10.98 | 3,079,713 |
| 2016-01-26 | $3.71 | $3.95 | $3.65 | $3.94 | $11.38 | 4,503,016 |
| 2016-01-25 | $3.60 | $3.65 | $3.52 | $3.54 | $10.23 | 3,477,098 |
| 2016-01-22 | $3.69 | $3.77 | $3.48 | $3.57 | $10.32 | 4,761,370 |
| 2016-01-21 | $3.43 | $3.67 | $3.41 | $3.55 | $10.26 | 3,631,002 |
| 2016-01-20 | $3.34 | $3.51 | $3.25 | $3.41 | $9.85 | 5,042,274 |
| 2016-01-19 | $3.66 | $3.67 | $3.49 | $3.54 | $10.23 | 3,372,044 |
| 2016-01-15 | $3.31 | $3.40 | $3.29 | $3.39 | $9.80 | 2,408,450 |
| 2016-01-14 | $3.38 | $3.66 | $3.31 | $3.62 | $10.46 | 3,903,448 |
| 2016-01-13 | $3.52 | $3.53 | $3.27 | $3.28 | $9.48 | 3,174,638 |
| 2016-01-12 | $3.66 | $3.67 | $3.39 | $3.46 | $10.00 | 5,487,996 |
| 2016-01-11 | $3.75 | $3.76 | $3.52 | $3.54 | $10.23 | 7,412,168 |
| 2016-01-08 | $3.78 | $3.81 | $3.44 | $3.44 | $9.94 | 7,527,706 |
| 2016-01-07 | $3.71 | $3.82 | $3.65 | $3.73 | $10.78 | 4,272,354 |
| 2016-01-06 | $3.95 | $4.01 | $3.89 | $3.91 | $11.30 | 1,721,418 |
| 2016-01-05 | $4.23 | $4.27 | $4.12 | $4.26 | $12.31 | 1,695,815 |
| 2016-01-04 | $4.05 | $4.10 | $3.98 | $4.04 | $11.67 | 2,502,575 |
| 2015-12-31 | $4.24 | $4.27 | $4.18 | $4.22 | $12.19 | 826,037 |
| 2015-12-30 | $4.31 | $4.35 | $4.25 | $4.30 | $12.42 | 2,513,507 |
| 2015-12-29 | $4.28 | $4.30 | $4.15 | $4.20 | $12.14 | 2,127,717 |
| 2015-12-28 | $4.40 | $4.46 | $4.26 | $4.31 | $12.45 | 2,653,392 |
| 2015-12-24 | $4.50 | $4.62 | $4.50 | $4.61 | $13.32 | 784,254 |
| 2015-12-23 | $4.58 | $4.72 | $4.36 | $4.53 | $13.09 | 4,745,826 |
| 2015-12-22 | $3.99 | $4.19 | $3.97 | $4.16 | $12.02 | 2,909,994 |
| 2015-12-21 | $3.91 | $3.96 | $3.84 | $3.88 | $11.21 | 1,369,018 |
| 2015-12-18 | $3.80 | $3.88 | $3.77 | $3.85 | $11.12 | 1,769,339 |
| 2015-12-17 | $3.89 | $3.90 | $3.71 | $3.73 | $10.78 | 3,495,073 |
| 2015-12-16 | $3.86 | $3.94 | $3.81 | $3.90 | $11.27 | 2,375,222 |
| 2015-12-15 | $3.85 | $3.94 | $3.85 | $3.90 | $11.27 | 1,912,180 |
| 2015-12-14 | $3.81 | $3.86 | $3.72 | $3.74 | $10.81 | 4,324,678 |
| 2015-12-11 | $3.99 | $4.02 | $3.91 | $3.93 | $11.36 | 5,047,375 |
| 2015-12-10 | $4.02 | $4.24 | $4.00 | $4.17 | $12.05 | 4,558,082 |
| 2015-12-09 | $3.95 | $4.17 | $3.94 | $4.01 | $11.59 | 5,991,940 |
| 2015-12-08 | $3.91 | $3.98 | $3.87 | $3.93 | $11.36 | 6,348,945 |
| 2015-12-07 | $4.15 | $4.19 | $4.12 | $4.17 | $12.05 | 3,481,552 |
| 2015-12-04 | $4.35 | $4.39 | $4.29 | $4.37 | $12.63 | 4,359,891 |
| 2015-12-03 | $4.54 | $4.55 | $4.36 | $4.39 | $12.68 | 1,144,310 |
| 2015-12-02 | $4.47 | $4.53 | $4.39 | $4.42 | $12.77 | 5,626,037 |
| 2015-12-01 | $4.84 | $4.91 | $4.82 | $4.89 | $14.13 | 2,364,621 |
| 2015-11-30 | $4.85 | $4.90 | $4.80 | $4.86 | $14.04 | 1,398,814 |
| 2015-11-27 | $4.87 | $4.88 | $4.77 | $4.77 | $13.78 | 1,309,118 |
| 2015-11-25 | $4.65 | $4.80 | $4.62 | $4.74 | $13.70 | 3,016,582 |
| 2015-11-24 | $4.82 | $4.94 | $4.80 | $4.92 | $14.22 | 2,586,720 |
| 2015-11-23 | $4.88 | $4.92 | $4.78 | $4.81 | $13.90 | 2,822,729 |
| 2015-11-20 | $5.33 | $5.33 | $5.04 | $5.05 | $14.59 | 2,255,232 |
| 2015-11-19 | $5.17 | $5.31 | $5.16 | $5.26 | $15.20 | 2,248,439 |
| 2015-11-18 | $5.08 | $5.17 | $5.02 | $5.14 | $14.85 | 2,748,879 |
| 2015-11-17 | $4.91 | $4.92 | $4.75 | $4.85 | $14.01 | 4,789,934 |
| 2015-11-16 | $4.89 | $4.95 | $4.76 | $4.88 | $14.10 | 2,820,135 |
| 2015-11-13 | $4.88 | $4.95 | $4.79 | $4.84 | $13.99 | 3,032,904 |
| 2015-11-12 | $4.98 | $5.06 | $4.79 | $4.84 | $13.99 | 6,092,612 |
| 2015-11-11 | $5.42 | $5.42 | $5.19 | $5.28 | $15.26 | 5,043,264 |
| 2015-11-10 | $5.31 | $5.31 | $5.15 | $5.23 | $15.11 | 4,242,282 |
| 2015-11-09 | $5.51 | $5.59 | $5.34 | $5.38 | $15.55 | 2,264,713 |
| 2015-11-06 | $5.29 | $5.47 | $5.22 | $5.43 | $15.69 | 3,853,057 |
| 2015-11-05 | $5.50 | $5.53 | $5.36 | $5.46 | $15.78 | 3,490,732 |
| 2015-11-04 | $5.82 | $5.84 | $5.59 | $5.64 | $16.30 | 2,813,026 |
| 2015-11-03 | $5.93 | $6.12 | $5.76 | $5.87 | $16.96 | 5,610,362 |
| 2015-11-02 | $5.65 | $5.88 | $5.64 | $5.84 | $16.87 | 1,664,014 |
| 2015-10-30 | $5.51 | $5.65 | $5.48 | $5.61 | $16.21 | 1,700,995 |
| 2015-10-29 | $5.45 | $5.54 | $5.41 | $5.45 | $15.75 | 2,654,502 |
| 2015-10-28 | $5.48 | $5.82 | $5.47 | $5.71 | $16.50 | 3,352,284 |
| 2015-10-27 | $5.60 | $5.69 | $5.54 | $5.59 | $16.15 | 3,525,485 |
| 2015-10-26 | $6.04 | $6.05 | $5.79 | $5.80 | $16.76 | 1,904,723 |
| 2015-10-23 | $6.03 | $6.06 | $5.92 | $6.01 | $17.37 | 3,602,560 |
| 2015-10-22 | $5.83 | $6.04 | $5.83 | $5.98 | $17.28 | 3,277,515 |
| 2015-10-21 | $5.96 | $5.97 | $5.82 | $5.89 | $17.02 | 2,438,824 |
| 2015-10-20 | $5.91 | $6.05 | $5.91 | $5.93 | $17.13 | 2,807,288 |
| 2015-10-19 | $6.27 | $6.30 | $6.10 | $6.13 | $17.71 | 2,913,408 |
| 2015-10-16 | $6.46 | $6.48 | $6.33 | $6.39 | $18.46 | 1,834,326 |
| 2015-10-15 | $6.39 | $6.53 | $6.39 | $6.49 | $18.75 | 2,524,906 |
| 2015-10-14 | $6.51 | $6.58 | $6.42 | $6.51 | $18.81 | 1,727,490 |
| 2015-10-13 | $6.25 | $6.48 | $6.21 | $6.36 | $18.38 | 1,853,371 |
| 2015-10-12 | $6.71 | $6.71 | $6.39 | $6.45 | $18.64 | 2,827,303 |
| 2015-10-09 | $6.80 | $6.94 | $6.65 | $6.71 | $19.39 | 6,574,811 |
| 2015-10-08 | $6.28 | $6.40 | $6.21 | $6.38 | $18.43 | 3,093,737 |
| 2015-10-07 | $6.50 | $6.61 | $6.16 | $6.25 | $18.06 | 7,012,674 |
| 2015-10-06 | $5.73 | $5.87 | $5.72 | $5.81 | $16.79 | 3,039,720 |
| 2015-10-05 | $5.67 | $5.82 | $5.66 | $5.80 | $16.76 | 2,928,039 |
| 2015-10-02 | $5.14 | $5.47 | $5.11 | $5.45 | $15.75 | 3,381,925 |
| 2015-10-01 | $5.19 | $5.22 | $4.96 | $5.04 | $14.56 | 2,620,589 |
| 2015-09-30 | $5.21 | $5.27 | $5.11 | $5.15 | $14.88 | 4,947,661 |
| 2015-09-29 | $5.31 | $5.32 | $5.23 | $5.28 | $15.26 | 2,054,094 |
| 2015-09-28 | $5.29 | $5.30 | $5.16 | $5.19 | $15.00 | 2,337,991 |
| 2015-09-25 | $5.82 | $5.84 | $5.54 | $5.58 | $16.12 | 3,433,940 |
| 2015-09-24 | $5.73 | $5.93 | $5.72 | $5.86 | $16.93 | 3,749,780 |
| 2015-09-23 | $6.11 | $6.13 | $5.82 | $5.84 | $16.87 | 2,751,436 |
| 2015-09-22 | $6.11 | $6.20 | $6.01 | $6.07 | $17.54 | 2,773,257 |
| 2015-09-21 | $6.61 | $6.64 | $6.41 | $6.42 | $18.55 | 3,995,355 |
| 2015-09-18 | $6.76 | $6.81 | $6.64 | $6.66 | $19.24 | 2,662,113 |
| 2015-09-17 | $7.04 | $7.19 | $6.97 | $7.05 | $20.37 | 2,521,284 |
| 2015-09-16 | $7.02 | $7.16 | $6.98 | $7.10 | $20.52 | 3,143,068 |
| 2015-09-15 | $6.94 | $7.08 | $6.91 | $7.03 | $20.31 | 2,163,799 |
| 2015-09-14 | $7.00 | $7.00 | $6.83 | $6.93 | $20.02 | 2,455,837 |
| 2015-09-11 | $7.18 | $7.21 | $7.11 | $7.16 | $20.69 | 1,776,608 |
| 2015-09-10 | $7.23 | $7.28 | $7.16 | $7.22 | $20.86 | 2,094,285 |
| 2015-09-09 | $7.56 | $7.58 | $7.27 | $7.30 | $21.09 | 1,760,973 |
| 2015-09-08 | $7.40 | $7.42 | $7.30 | $7.39 | $21.35 | 1,963,384 |
| 2015-09-04 | $7.31 | $7.38 | $7.18 | $7.22 | $20.86 | 2,553,150 |
| 2015-09-03 | $7.59 | $7.81 | $7.55 | $7.58 | $21.90 | 2,542,319 |
| 2015-09-02 | $7.70 | $7.73 | $7.43 | $7.61 | $21.99 | 1,959,721 |
| 2015-09-01 | $7.60 | $7.69 | $7.46 | $7.53 | $21.76 | 2,915,584 |
| 2015-08-31 | $7.74 | $7.93 | $7.65 | $7.88 | $22.77 | 3,100,230 |
| 2015-08-28 | $7.96 | $8.23 | $7.95 | $8.05 | $23.26 | 4,071,177 |
| 2015-08-27 | $7.72 | $8.11 | $7.70 | $8.06 | $23.29 | 5,463,884 |
| 2015-08-26 | $7.81 | $7.81 | $7.51 | $7.69 | $22.22 | 3,518,405 |
ArcelorMittal (MT) News Headlines
.jpg)
.jpg)
.jpg)
Recent ArcelorMittal (MT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to ArcelorMittal (MT) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |