NortonLifeLock Inc (NLOK) Exchange: NASDAQ
Data as of May 2, 2025
$25.67 ($0.15) 0.59%
NortonLifeLock Inc - Daily Information
Click for more stock information on NortonLifeLock Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.43 |
| Previous Close | $25.67 |
| High | $25.77 |
| Low | $25.34 |
| Adjusted Open | $25.43 |
| Previous Adjusted Close | $25.67 |
| Adjusted High | $25.77 |
| Adjusted Low | $25.34 |
About NortonLifeLock Inc (NLOK)
NortonLifeLock Inc is a global leader in digital security. It offers a comprehensive suite of digital security solutions across multiple device platforms. Founded in 1991, the company has since expanded to span nearly 100 countries and serve over 350 million users. NortonLifeLock has a customer loyalty program, which provides ongoing benefits such as discounts and prizes. NortonLifeLock also works in partnership with law enforcement, cyber threat intelligence organizations and technology developers to deliver the most up-to-date solutions for protecting customers online. The company currently employs over 10,000 people worldwide
Invest in NortonLifeLock Inc (NLOK)
Historical Stock Data for NortonLifeLock Inc (NLOK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $25.43 | $25.77 | $25.34 | $25.67 | $25.67 | 2,235,231 |
| 2025-04-28 | $25.48 | $25.75 | $25.23 | $25.52 | $25.52 | 3,754,664 |
| 2025-04-25 | $25.00 | $25.32 | $25.00 | $25.26 | $25.26 | 2,608,539 |
| 2025-04-24 | $24.55 | $25.17 | $24.55 | $25.06 | $25.06 | 2,809,346 |
| 2025-04-23 | $24.77 | $25.18 | $24.46 | $24.58 | $24.58 | 3,319,912 |
| 2025-04-22 | $23.88 | $24.32 | $23.75 | $24.24 | $24.24 | 3,906,040 |
| 2025-04-21 | $24.29 | $24.29 | $23.32 | $23.56 | $23.56 | 3,006,616 |
| 2025-04-17 | $24.58 | $24.58 | $24.23 | $24.45 | $24.45 | 3,082,475 |
| 2025-04-16 | $24.66 | $24.85 | $24.17 | $24.30 | $24.30 | 3,037,032 |
| 2025-04-15 | $24.65 | $24.96 | $24.57 | $24.78 | $24.78 | 2,924,837 |
| 2025-04-14 | $24.76 | $24.95 | $24.27 | $24.65 | $24.65 | 3,817,194 |
| 2025-04-11 | $24.26 | $24.49 | $23.74 | $24.41 | $24.41 | 3,988,916 |
| 2025-04-10 | $24.81 | $25.03 | $23.67 | $24.26 | $24.26 | 5,343,791 |
| 2025-04-09 | $23.31 | $25.59 | $23.20 | $25.41 | $25.41 | 6,025,232 |
| 2025-04-08 | $24.44 | $24.73 | $22.97 | $23.50 | $23.50 | 5,348,694 |
| 2025-04-07 | $23.24 | $24.63 | $22.74 | $23.71 | $23.71 | 6,484,707 |
| 2025-04-04 | $24.99 | $25.25 | $23.71 | $23.78 | $23.78 | 5,276,310 |
| 2025-04-03 | $26.27 | $26.54 | $25.85 | $26.00 | $26.00 | 5,702,135 |
| 2025-04-02 | $26.47 | $27.19 | $26.15 | $27.01 | $27.01 | 3,477,106 |
| 2025-04-01 | $26.42 | $26.77 | $26.04 | $26.74 | $26.74 | 3,155,829 |
| 2025-03-31 | $26.29 | $26.62 | $25.93 | $26.54 | $26.54 | 4,619,533 |
| 2025-03-28 | $27.24 | $27.28 | $26.35 | $26.43 | $26.43 | 2,433,172 |
| 2025-03-27 | $27.54 | $27.62 | $27.21 | $27.35 | $27.35 | 3,072,128 |
| 2025-03-26 | $27.64 | $27.76 | $27.34 | $27.53 | $27.53 | 3,742,398 |
| 2025-03-25 | $27.62 | $28.00 | $27.57 | $27.66 | $27.66 | 3,283,636 |
| 2025-03-24 | $27.40 | $27.78 | $27.33 | $27.62 | $27.62 | 4,858,671 |
| 2025-03-21 | $27.41 | $27.46 | $26.78 | $27.18 | $27.18 | 19,989,552 |
| 2025-03-20 | $27.61 | $27.96 | $27.51 | $27.56 | $27.56 | 4,782,531 |
| 2025-03-19 | $27.77 | $28.07 | $27.76 | $27.90 | $27.90 | 2,970,549 |
| 2025-03-18 | $27.72 | $27.86 | $27.39 | $27.80 | $27.80 | 2,966,929 |
| 2025-03-17 | $27.18 | $28.08 | $27.15 | $27.85 | $27.85 | 3,194,036 |
| 2025-03-14 | $26.54 | $27.26 | $26.47 | $27.03 | $27.03 | 3,572,015 |
| 2025-03-13 | $26.57 | $27.00 | $26.29 | $26.33 | $26.33 | 4,844,416 |
| 2025-03-12 | $27.40 | $27.40 | $26.41 | $26.70 | $26.70 | 3,613,226 |
| 2025-03-11 | $27.53 | $27.72 | $27.03 | $27.05 | $27.05 | 5,488,117 |
| 2025-03-10 | $28.04 | $28.80 | $27.64 | $27.69 | $27.69 | 5,764,030 |
| 2025-03-07 | $27.22 | $28.28 | $27.16 | $28.21 | $28.21 | 4,924,428 |
| 2025-03-06 | $27.32 | $27.66 | $27.14 | $27.33 | $27.33 | 3,098,558 |
| 2025-03-05 | $27.08 | $27.75 | $27.02 | $27.55 | $27.55 | 4,147,318 |
| 2025-03-04 | $27.63 | $27.73 | $26.97 | $27.26 | $27.26 | 3,574,404 |
| 2025-03-03 | $27.68 | $28.24 | $27.42 | $27.64 | $27.64 | 3,846,541 |
| 2025-02-28 | $27.31 | $27.50 | $26.92 | $27.33 | $27.33 | 6,331,418 |
| 2025-02-27 | $27.45 | $27.69 | $27.25 | $27.28 | $27.28 | 2,569,275 |
| 2025-02-26 | $27.50 | $27.78 | $27.20 | $27.49 | $27.49 | 4,205,581 |
| 2025-02-25 | $27.32 | $27.72 | $27.10 | $27.55 | $27.55 | 3,411,066 |
| 2025-02-24 | $27.33 | $27.54 | $26.88 | $27.35 | $27.35 | 3,130,141 |
| 2025-02-21 | $27.33 | $27.44 | $26.92 | $27.05 | $27.05 | 3,472,971 |
| 2025-02-20 | $27.41 | $27.46 | $26.88 | $27.32 | $27.32 | 2,369,499 |
| 2025-02-19 | $27.55 | $27.57 | $27.11 | $27.50 | $27.50 | 2,293,664 |
| 2025-02-18 | $27.74 | $27.92 | $27.45 | $27.62 | $27.62 | 3,123,764 |
| 2025-02-14 | $28.05 | $28.09 | $27.67 | $27.72 | $27.72 | 2,584,350 |
| 2025-02-13 | $27.57 | $28.05 | $27.29 | $28.02 | $27.89 | 2,748,865 |
| 2025-02-12 | $27.53 | $27.71 | $27.03 | $27.43 | $27.31 | 3,018,557 |
| 2025-02-11 | $28.07 | $28.18 | $27.73 | $27.85 | $27.72 | 2,768,760 |
| 2025-02-10 | $27.85 | $28.40 | $27.60 | $28.12 | $27.99 | 3,702,128 |
| 2025-02-07 | $27.81 | $27.92 | $27.47 | $27.63 | $27.51 | 2,319,551 |
| 2025-02-06 | $27.68 | $27.87 | $27.46 | $27.72 | $27.60 | 5,198,464 |
| 2025-02-05 | $27.19 | $27.54 | $26.92 | $27.51 | $27.39 | 3,207,088 |
| 2025-02-04 | $27.21 | $27.32 | $26.51 | $27.04 | $26.92 | 5,119,866 |
| 2025-02-03 | $26.65 | $27.25 | $26.42 | $27.00 | $26.88 | 4,724,080 |
| 2025-01-31 | $26.61 | $27.38 | $25.69 | $26.91 | $26.79 | 6,327,367 |
| 2025-01-30 | $27.67 | $28.36 | $27.64 | $27.89 | $27.76 | 5,563,580 |
| 2025-01-29 | $27.75 | $27.89 | $27.34 | $27.63 | $27.51 | 2,607,488 |
| 2025-01-28 | $27.56 | $28.07 | $27.49 | $27.80 | $27.68 | 3,080,878 |
| 2025-01-27 | $27.32 | $27.66 | $27.23 | $27.49 | $27.37 | 2,326,387 |
| 2025-01-24 | $27.43 | $27.74 | $27.30 | $27.44 | $27.44 | 1,936,518 |
| 2025-01-23 | $27.34 | $27.66 | $27.30 | $27.49 | $27.49 | 2,791,462 |
| 2025-01-22 | $27.23 | $27.52 | $26.96 | $27.48 | $27.48 | 3,478,855 |
| 2025-01-21 | $27.55 | $27.75 | $27.29 | $27.32 | $27.32 | 2,499,502 |
| 2025-01-17 | $27.68 | $27.71 | $27.41 | $27.52 | $27.52 | 3,125,131 |
| 2025-01-16 | $27.69 | $27.69 | $27.24 | $27.32 | $27.32 | 2,003,256 |
| 2025-01-15 | $27.54 | $27.68 | $27.20 | $27.57 | $27.57 | 3,028,803 |
| 2025-01-14 | $27.03 | $27.18 | $26.93 | $27.14 | $27.14 | 3,341,059 |
| 2025-01-13 | $26.77 | $26.91 | $26.55 | $26.85 | $26.85 | 2,313,213 |
| 2025-01-10 | $26.83 | $27.04 | $26.68 | $26.90 | $26.90 | 3,139,034 |
| 2025-01-08 | $26.96 | $27.13 | $26.67 | $27.11 | $27.11 | 3,369,274 |
| 2025-01-07 | $27.40 | $27.51 | $26.86 | $26.98 | $26.98 | 2,548,835 |
| 2025-01-06 | $27.49 | $27.96 | $27.40 | $27.43 | $27.43 | 2,985,499 |
| 2025-01-03 | $27.65 | $27.65 | $27.17 | $27.50 | $27.50 | 2,441,196 |
| 2025-01-02 | $27.70 | $27.78 | $27.36 | $27.48 | $27.48 | 2,089,154 |
| 2024-12-31 | $27.46 | $27.56 | $27.26 | $27.38 | $27.38 | 1,810,239 |
| 2024-12-30 | $27.46 | $27.53 | $27.04 | $27.38 | $27.38 | 1,851,082 |
| 2024-12-27 | $27.65 | $27.88 | $27.41 | $27.65 | $27.65 | 1,965,080 |
| 2024-12-26 | $27.71 | $27.92 | $27.68 | $27.86 | $27.86 | 1,425,064 |
| 2024-12-24 | $27.77 | $27.89 | $27.69 | $27.85 | $27.85 | 1,372,363 |
| 2024-12-23 | $27.81 | $27.93 | $27.58 | $27.69 | $27.69 | 3,015,294 |
| 2024-12-20 | $27.40 | $28.14 | $27.27 | $27.83 | $27.83 | 13,749,882 |
| 2024-12-19 | $27.90 | $28.06 | $27.42 | $27.45 | $27.45 | 4,770,495 |
| 2024-12-18 | $29.50 | $29.50 | $27.71 | $27.73 | $27.73 | 4,769,089 |
| 2024-12-17 | $29.62 | $29.81 | $29.31 | $29.38 | $29.38 | 3,538,488 |
| 2024-12-16 | $29.72 | $29.98 | $29.44 | $29.73 | $29.73 | 4,336,154 |
| 2024-12-13 | $29.96 | $30.10 | $29.70 | $29.86 | $29.86 | 3,618,969 |
| 2024-12-12 | $29.72 | $30.21 | $29.60 | $30.02 | $30.02 | 3,227,541 |
| 2024-12-11 | $30.04 | $30.08 | $29.55 | $29.92 | $29.92 | 3,732,359 |
| 2024-12-10 | $31.13 | $31.26 | $29.26 | $29.82 | $29.82 | 5,373,562 |
| 2024-12-09 | $31.14 | $31.29 | $30.41 | $30.48 | $30.48 | 2,716,332 |
| 2024-12-06 | $31.32 | $31.38 | $30.96 | $31.15 | $31.15 | 2,612,293 |
| 2024-12-05 | $31.48 | $31.56 | $31.13 | $31.25 | $31.25 | 3,290,741 |
| 2024-12-04 | $31.11 | $31.72 | $31.03 | $31.70 | $31.70 | 2,698,764 |
| 2024-12-03 | $30.90 | $31.04 | $30.74 | $30.84 | $30.84 | 2,844,446 |
| 2024-12-02 | $30.82 | $31.05 | $30.56 | $30.93 | $30.93 | 3,877,065 |
| 2024-11-29 | $30.99 | $31.20 | $30.82 | $30.85 | $30.85 | 1,909,884 |
| 2024-11-27 | $31.00 | $31.13 | $30.59 | $30.84 | $30.84 | 2,441,297 |
| 2024-11-26 | $30.63 | $30.94 | $30.49 | $30.90 | $30.90 | 2,871,132 |
| 2024-11-25 | $30.50 | $30.79 | $30.37 | $30.62 | $30.62 | 7,137,542 |
| 2024-11-22 | $29.96 | $30.31 | $29.89 | $30.19 | $30.19 | 2,545,572 |
| 2024-11-21 | $29.54 | $30.04 | $29.37 | $29.81 | $29.81 | 2,393,359 |
| 2024-11-20 | $29.21 | $29.55 | $28.90 | $29.44 | $29.44 | 3,457,277 |
| 2024-11-19 | $29.07 | $29.32 | $28.89 | $29.24 | $29.24 | 2,354,730 |
| 2024-11-18 | $29.59 | $29.74 | $29.07 | $29.28 | $29.28 | 2,002,098 |
| 2024-11-15 | $29.99 | $30.07 | $29.48 | $29.58 | $29.45 | 2,332,743 |
| 2024-11-14 | $30.49 | $30.55 | $29.99 | $30.04 | $29.91 | 2,147,765 |
| 2024-11-13 | $30.62 | $30.89 | $30.46 | $30.51 | $30.38 | 2,712,299 |
| 2024-11-12 | $30.06 | $30.56 | $30.01 | $30.53 | $30.40 | 3,450,423 |
| 2024-11-11 | $29.69 | $30.55 | $29.64 | $30.37 | $30.24 | 4,121,660 |
| 2024-11-08 | $29.69 | $29.89 | $29.47 | $29.53 | $29.40 | 2,950,571 |
| 2024-11-07 | $29.21 | $29.59 | $29.02 | $29.55 | $29.42 | 4,469,795 |
| 2024-11-06 | $29.05 | $29.34 | $28.87 | $29.12 | $29.00 | 5,502,601 |
| 2024-11-05 | $28.20 | $28.64 | $28.13 | $28.53 | $28.41 | 4,086,137 |
| 2024-11-04 | $28.23 | $28.47 | $28.13 | $28.24 | $28.12 | 3,307,637 |
| 2024-11-01 | $28.78 | $29.19 | $28.12 | $28.27 | $28.27 | 4,853,193 |
| 2024-10-31 | $27.65 | $30.03 | $27.65 | $29.11 | $29.11 | 10,898,306 |
| 2024-10-30 | $26.94 | $27.38 | $26.87 | $26.91 | $26.91 | 3,178,489 |
| 2024-10-29 | $27.03 | $27.26 | $26.96 | $27.11 | $27.11 | 2,726,500 |
| 2024-10-28 | $26.83 | $27.27 | $26.83 | $27.03 | $27.03 | 2,195,533 |
| 2024-10-25 | $27.15 | $27.22 | $26.86 | $26.97 | $26.97 | 1,825,560 |
| 2024-10-24 | $27.13 | $27.58 | $26.90 | $27.02 | $27.02 | 3,383,533 |
| 2024-10-23 | $27.05 | $27.10 | $26.78 | $26.80 | $26.80 | 2,057,276 |
| 2024-10-22 | $26.83 | $27.26 | $26.75 | $27.11 | $27.11 | 2,513,631 |
| 2024-10-21 | $27.05 | $27.23 | $26.71 | $26.80 | $26.80 | 4,595,015 |
| 2024-10-18 | $28.11 | $28.17 | $27.10 | $27.20 | $27.20 | 2,975,936 |
| 2024-10-17 | $28.09 | $28.30 | $27.93 | $28.06 | $28.06 | 4,041,311 |
| 2024-10-16 | $28.14 | $28.25 | $28.01 | $28.17 | $28.17 | 1,764,249 |
| 2024-10-15 | $28.09 | $28.45 | $28.01 | $28.11 | $28.11 | 2,256,663 |
| 2024-10-14 | $27.78 | $28.02 | $27.60 | $28.01 | $28.01 | 2,673,720 |
| 2024-10-11 | $27.77 | $27.81 | $27.59 | $27.75 | $27.75 | 2,045,731 |
| 2024-10-10 | $27.45 | $27.76 | $27.38 | $27.70 | $27.70 | 2,596,088 |
| 2024-10-09 | $27.46 | $27.79 | $27.40 | $27.59 | $27.59 | 2,121,138 |
| 2024-10-08 | $27.30 | $27.51 | $27.25 | $27.41 | $27.41 | 1,543,324 |
| 2024-10-07 | $27.46 | $27.59 | $27.20 | $27.29 | $27.29 | 2,064,643 |
| 2024-10-04 | $27.29 | $27.49 | $26.98 | $27.49 | $27.49 | 1,803,157 |
| 2024-10-03 | $26.95 | $26.98 | $26.75 | $26.97 | $26.97 | 3,068,594 |
| 2024-10-02 | $27.04 | $27.25 | $26.96 | $27.00 | $27.00 | 1,752,281 |
| 2024-10-01 | $27.50 | $27.50 | $26.98 | $27.19 | $27.19 | 2,395,137 |
| 2024-09-30 | $27.47 | $27.53 | $27.24 | $27.43 | $27.43 | 2,734,531 |
| 2024-09-27 | $27.19 | $27.51 | $27.19 | $27.47 | $27.47 | 3,619,133 |
| 2024-09-26 | $26.88 | $27.21 | $26.71 | $27.17 | $27.17 | 2,203,313 |
| 2024-09-25 | $27.16 | $27.24 | $26.69 | $26.74 | $26.74 | 2,268,896 |
| 2024-09-24 | $26.85 | $27.20 | $26.78 | $27.20 | $27.20 | 2,643,833 |
| 2024-09-23 | $26.67 | $26.88 | $26.38 | $26.81 | $26.81 | 2,491,308 |
| 2024-09-20 | $26.62 | $26.65 | $26.13 | $26.48 | $26.48 | 13,942,387 |
| 2024-09-19 | $26.91 | $27.13 | $26.66 | $26.87 | $26.87 | 3,554,464 |
| 2024-09-18 | $26.27 | $26.85 | $26.27 | $26.58 | $26.58 | 2,483,328 |
| 2024-09-17 | $26.63 | $26.74 | $26.44 | $26.46 | $26.46 | 2,665,061 |
| 2024-09-16 | $26.52 | $26.84 | $26.51 | $26.62 | $26.62 | 2,494,055 |
| 2024-09-13 | $26.42 | $26.50 | $26.27 | $26.49 | $26.49 | 3,140,245 |
| 2024-09-12 | $26.00 | $26.26 | $25.79 | $26.25 | $26.25 | 3,397,923 |
| 2024-09-11 | $25.68 | $26.04 | $25.27 | $26.02 | $26.02 | 3,673,723 |
| 2024-09-10 | $25.83 | $25.97 | $25.57 | $25.90 | $25.90 | 2,610,782 |
| 2024-09-09 | $25.64 | $26.00 | $25.49 | $25.72 | $25.72 | 3,520,194 |
| 2024-09-06 | $25.89 | $26.17 | $25.33 | $25.38 | $25.38 | 2,864,921 |
| 2024-09-05 | $26.12 | $26.36 | $25.83 | $25.94 | $25.94 | 2,377,112 |
| 2024-09-04 | $26.03 | $26.32 | $25.94 | $26.15 | $26.15 | 2,225,031 |
| 2024-09-03 | $26.29 | $26.72 | $26.02 | $26.08 | $26.08 | 3,666,887 |
| 2024-08-30 | $26.53 | $26.64 | $26.28 | $26.46 | $26.46 | 5,696,208 |
| 2024-08-29 | $26.41 | $26.76 | $26.24 | $26.42 | $26.42 | 2,299,389 |
| 2024-08-28 | $26.33 | $26.43 | $26.05 | $26.22 | $26.22 | 2,715,890 |
| 2024-08-27 | $25.96 | $26.37 | $25.92 | $26.35 | $26.35 | 2,288,647 |
| 2024-08-26 | $25.81 | $26.40 | $25.72 | $26.14 | $26.14 | 3,390,386 |
| 2024-08-23 | $25.43 | $25.74 | $25.27 | $25.72 | $25.72 | 2,052,709 |
| 2024-08-22 | $25.73 | $25.80 | $25.21 | $25.29 | $25.29 | 2,275,348 |
| 2024-08-21 | $25.35 | $25.77 | $25.04 | $25.75 | $25.75 | 2,561,309 |
| 2024-08-20 | $25.46 | $25.56 | $25.19 | $25.31 | $25.31 | 2,036,936 |
| 2024-08-19 | $25.22 | $25.70 | $25.19 | $25.48 | $25.48 | 2,901,004 |
| 2024-08-16 | $24.87 | $25.29 | $24.77 | $25.27 | $25.27 | 2,707,050 |
| 2024-08-15 | $25.22 | $25.26 | $24.73 | $24.88 | $24.88 | 2,448,729 |
| 2024-08-14 | $24.84 | $25.02 | $24.73 | $24.94 | $24.94 | 2,038,554 |
| 2024-08-13 | $24.78 | $24.91 | $24.47 | $24.88 | $24.88 | 2,687,405 |
| 2024-08-12 | $24.94 | $25.10 | $24.45 | $24.62 | $24.62 | 1,976,836 |
| 2024-08-09 | $24.76 | $25.09 | $24.61 | $24.90 | $24.90 | 2,108,918 |
| 2024-08-08 | $24.50 | $24.77 | $24.41 | $24.74 | $24.74 | 3,842,469 |
| 2024-08-07 | $24.72 | $25.03 | $24.20 | $24.26 | $24.26 | 3,174,300 |
| 2024-08-06 | $24.70 | $24.87 | $24.40 | $24.42 | $24.42 | 3,217,670 |
| 2024-08-05 | $24.26 | $25.05 | $24.12 | $24.63 | $24.63 | 3,810,630 |
| 2024-08-02 | $24.92 | $25.44 | $23.89 | $25.16 | $25.16 | 5,833,432 |
| 2024-08-01 | $25.93 | $26.07 | $25.19 | $25.24 | $25.24 | 3,966,143 |
| 2024-07-31 | $26.03 | $26.37 | $25.92 | $25.99 | $25.99 | 3,903,840 |
| 2024-07-30 | $26.15 | $26.29 | $25.75 | $25.77 | $25.77 | 2,862,469 |
| 2024-07-29 | $26.17 | $26.33 | $25.97 | $26.06 | $26.06 | 2,105,434 |
| 2024-07-26 | $25.54 | $26.27 | $25.37 | $26.09 | $26.09 | 4,679,626 |
| 2024-07-25 | $25.24 | $25.67 | $25.10 | $25.21 | $25.21 | 3,079,778 |
| 2024-07-24 | $25.34 | $25.53 | $25.14 | $25.20 | $25.20 | 3,745,064 |
| 2024-07-23 | $25.47 | $25.53 | $25.26 | $25.29 | $25.29 | 2,062,133 |
| 2024-07-22 | $25.66 | $25.74 | $25.31 | $25.53 | $25.53 | 2,798,562 |
| 2024-07-19 | $25.64 | $25.71 | $25.32 | $25.48 | $25.48 | 2,805,692 |
| 2024-07-18 | $25.72 | $25.92 | $25.41 | $25.58 | $25.58 | 2,454,876 |
| 2024-07-17 | $25.34 | $25.81 | $25.27 | $25.78 | $25.78 | 2,759,955 |
| 2024-07-16 | $25.54 | $25.83 | $25.39 | $25.58 | $25.58 | 3,495,882 |
| 2024-07-15 | $25.60 | $25.79 | $25.31 | $25.36 | $25.36 | 2,768,073 |
| 2024-07-12 | $25.00 | $25.55 | $24.85 | $25.51 | $25.51 | 2,529,675 |
| 2024-07-11 | $24.65 | $25.29 | $24.65 | $25.00 | $25.00 | 2,706,520 |
| 2024-07-10 | $24.08 | $24.62 | $24.06 | $24.60 | $24.60 | 2,807,758 |
| 2024-07-09 | $24.46 | $24.58 | $24.07 | $24.13 | $24.13 | 3,332,710 |
| 2024-07-08 | $24.66 | $24.74 | $24.42 | $24.55 | $24.55 | 2,819,203 |
| 2024-07-05 | $24.50 | $24.77 | $24.43 | $24.64 | $24.64 | 5,610,764 |
| 2024-07-03 | $24.97 | $25.04 | $24.68 | $24.68 | $24.68 | 2,704,991 |
| 2024-07-02 | $24.92 | $25.06 | $24.55 | $24.96 | $24.96 | 3,241,112 |
| 2024-07-01 | $24.98 | $25.17 | $24.80 | $24.89 | $24.89 | 3,351,693 |
| 2024-06-28 | $24.72 | $25.00 | $24.67 | $24.98 | $24.98 | 6,394,211 |
| 2024-06-27 | $24.33 | $24.71 | $24.25 | $24.62 | $24.62 | 4,134,964 |
| 2024-06-26 | $24.10 | $24.32 | $23.99 | $24.19 | $24.19 | 3,195,202 |
| 2024-06-25 | $24.20 | $24.37 | $24.10 | $24.17 | $24.17 | 4,198,850 |
| 2024-06-24 | $23.93 | $24.25 | $23.69 | $24.08 | $24.08 | 4,985,482 |
| 2024-06-21 | $23.78 | $24.34 | $23.64 | $24.22 | $24.22 | 29,237,071 |
| 2024-06-20 | $23.52 | $23.83 | $23.34 | $23.76 | $23.76 | 4,210,811 |
| 2024-06-18 | $23.77 | $24.00 | $23.27 | $23.56 | $23.56 | 5,432,555 |
| 2024-06-17 | $24.38 | $24.38 | $23.64 | $23.69 | $23.69 | 5,499,611 |
| 2024-06-14 | $24.41 | $24.67 | $24.31 | $24.39 | $24.39 | 3,759,276 |
| 2024-06-13 | $24.73 | $25.09 | $24.35 | $24.49 | $24.49 | 3,547,105 |
| 2024-06-12 | $24.78 | $25.11 | $24.65 | $24.89 | $24.89 | 5,102,667 |
| 2024-06-11 | $24.43 | $24.54 | $24.13 | $24.36 | $24.36 | 3,914,161 |
| 2024-06-10 | $24.46 | $24.90 | $24.13 | $24.48 | $24.48 | 6,431,802 |
| 2024-06-07 | $24.24 | $24.82 | $23.86 | $24.72 | $24.72 | 8,481,448 |
| 2024-06-06 | $25.40 | $25.62 | $25.31 | $25.44 | $25.44 | 3,644,427 |
| 2024-06-05 | $24.88 | $25.48 | $24.88 | $25.46 | $25.46 | 4,694,361 |
| 2024-06-04 | $24.63 | $25.07 | $24.62 | $24.82 | $24.82 | 4,324,585 |
| 2024-06-03 | $24.94 | $25.06 | $24.48 | $24.81 | $24.81 | 6,012,763 |
| 2024-05-31 | $24.69 | $24.91 | $24.43 | $24.83 | $24.83 | 19,910,005 |
| 2024-05-30 | $24.53 | $24.66 | $24.22 | $24.58 | $24.58 | 4,687,167 |
| 2024-05-29 | $24.44 | $24.78 | $24.44 | $24.50 | $24.50 | 4,828,360 |
| 2024-05-28 | $24.71 | $25.02 | $24.62 | $24.81 | $24.81 | 4,879,335 |
| 2024-05-24 | $24.70 | $24.96 | $24.64 | $24.89 | $24.89 | 3,869,388 |
| 2024-05-23 | $24.98 | $25.04 | $24.56 | $24.67 | $24.67 | 4,937,098 |
| 2024-05-22 | $25.09 | $25.20 | $24.94 | $25.00 | $25.00 | 5,392,030 |
| 2024-05-21 | $24.47 | $25.07 | $24.40 | $25.05 | $25.05 | 6,544,868 |
| 2024-05-20 | $25.05 | $25.10 | $24.36 | $24.47 | $24.47 | 7,738,094 |
| 2024-05-17 | $25.15 | $25.22 | $24.49 | $25.03 | $25.03 | 6,617,328 |
| 2024-05-16 | $24.95 | $25.47 | $24.78 | $25.41 | $25.28 | 5,302,273 |
| 2024-05-15 | $24.71 | $25.07 | $24.62 | $25.05 | $24.93 | 6,760,185 |
| 2024-05-14 | $23.92 | $24.58 | $23.79 | $24.54 | $24.42 | 8,562,246 |
| 2024-05-13 | $23.46 | $24.15 | $23.45 | $24.00 | $23.88 | 9,124,311 |
| 2024-05-10 | $22.47 | $23.65 | $22.09 | $23.46 | $23.34 | 13,620,337 |
| 2024-05-09 | $20.09 | $20.37 | $20.03 | $20.34 | $20.24 | 5,678,104 |
| 2024-05-08 | $19.83 | $20.05 | $19.66 | $20.02 | $20.02 | 3,537,883 |
| 2024-05-07 | $19.77 | $20.02 | $19.68 | $19.96 | $19.96 | 4,869,167 |
| 2024-05-06 | $20.08 | $20.08 | $19.64 | $19.70 | $19.70 | 7,083,055 |
| 2024-05-03 | $19.81 | $20.05 | $19.66 | $20.03 | $20.03 | 5,653,443 |
| 2024-05-02 | $20.00 | $20.08 | $19.58 | $19.68 | $19.68 | 6,219,384 |
| 2024-05-01 | $20.20 | $20.48 | $19.91 | $19.95 | $19.95 | 5,409,134 |
| 2024-04-30 | $20.65 | $20.84 | $20.13 | $20.14 | $20.14 | 5,497,229 |
| 2024-04-29 | $20.64 | $21.00 | $20.61 | $20.76 | $20.76 | 2,308,556 |
| 2024-04-26 | $20.62 | $20.88 | $20.53 | $20.63 | $20.63 | 2,536,163 |
| 2024-04-25 | $20.61 | $20.68 | $20.40 | $20.55 | $20.55 | 2,166,371 |
| 2024-04-24 | $20.70 | $20.86 | $20.51 | $20.83 | $20.83 | 2,371,927 |
| 2024-04-23 | $20.58 | $20.91 | $20.58 | $20.68 | $20.68 | 3,214,205 |
| 2024-04-22 | $20.73 | $20.74 | $20.23 | $20.49 | $20.49 | 3,163,356 |
| 2024-04-19 | $20.52 | $20.68 | $20.41 | $20.50 | $20.50 | 2,633,699 |
| 2024-04-18 | $20.45 | $20.54 | $20.29 | $20.38 | $20.38 | 2,508,310 |
| 2024-04-17 | $20.46 | $20.72 | $20.35 | $20.37 | $20.37 | 2,520,772 |
| 2024-04-16 | $20.62 | $20.69 | $20.40 | $20.44 | $20.44 | 2,593,793 |
| 2024-04-15 | $21.09 | $21.24 | $20.46 | $20.60 | $20.60 | 3,389,962 |
| 2024-04-12 | $20.81 | $21.15 | $20.74 | $20.93 | $20.93 | 3,697,054 |
| 2024-04-11 | $21.89 | $21.97 | $20.91 | $20.99 | $20.99 | 5,931,344 |
| 2024-04-10 | $22.23 | $22.62 | $22.23 | $22.34 | $22.34 | 4,366,765 |
| 2024-04-09 | $22.40 | $22.69 | $22.26 | $22.66 | $22.66 | 2,421,923 |
| 2024-04-08 | $22.21 | $22.51 | $22.17 | $22.27 | $22.27 | 2,473,667 |
| 2024-04-05 | $21.97 | $22.23 | $21.87 | $22.15 | $22.15 | 2,966,199 |
| 2024-04-04 | $22.24 | $22.63 | $22.01 | $22.03 | $22.03 | 2,893,656 |
| 2024-04-03 | $22.01 | $22.21 | $21.91 | $22.06 | $22.06 | 2,480,719 |
| 2024-04-02 | $22.14 | $22.34 | $21.86 | $22.06 | $22.06 | 2,578,565 |
| 2024-04-01 | $22.34 | $22.40 | $21.95 | $22.31 | $22.31 | 2,505,301 |
| 2024-03-28 | $22.20 | $22.44 | $22.15 | $22.40 | $22.40 | 3,053,136 |
| 2024-03-27 | $22.04 | $22.15 | $21.71 | $22.10 | $22.10 | 2,516,353 |
| 2024-03-26 | $21.73 | $22.04 | $21.73 | $21.90 | $21.90 | 3,328,876 |
| 2024-03-25 | $22.13 | $22.16 | $21.73 | $21.75 | $21.75 | 4,282,532 |
| 2024-03-22 | $22.19 | $22.19 | $21.91 | $22.10 | $22.10 | 2,504,240 |
| 2024-03-21 | $21.77 | $22.22 | $21.68 | $22.14 | $22.14 | 3,615,329 |
| 2024-03-20 | $21.42 | $21.60 | $21.21 | $21.59 | $21.59 | 3,122,672 |
| 2024-03-19 | $21.06 | $21.44 | $20.98 | $21.41 | $21.41 | 2,895,959 |
| 2024-03-18 | $21.25 | $21.41 | $21.05 | $21.21 | $21.21 | 3,985,983 |
| 2024-03-15 | $21.38 | $21.73 | $21.24 | $21.26 | $21.26 | 9,110,945 |
| 2024-03-14 | $22.04 | $22.21 | $21.41 | $21.58 | $21.58 | 3,436,816 |
| 2024-03-13 | $22.13 | $22.30 | $21.99 | $22.11 | $22.11 | 2,466,851 |
| 2024-03-12 | $21.90 | $22.30 | $21.90 | $22.16 | $22.16 | 2,396,457 |
| 2024-03-11 | $22.07 | $22.34 | $21.88 | $21.88 | $21.88 | 3,328,722 |
| 2024-03-08 | $21.95 | $22.24 | $21.93 | $22.07 | $22.07 | 3,413,495 |
| 2024-03-07 | $21.67 | $21.92 | $21.43 | $21.89 | $21.89 | 3,485,060 |
| 2024-03-06 | $21.43 | $21.59 | $21.29 | $21.47 | $21.47 | 3,840,955 |
| 2024-03-05 | $21.58 | $21.67 | $21.07 | $21.18 | $21.18 | 4,531,055 |
| 2024-03-04 | $21.91 | $21.93 | $21.61 | $21.70 | $21.70 | 2,895,856 |
| 2024-03-01 | $21.38 | $21.86 | $21.30 | $21.83 | $21.83 | 2,129,292 |
| 2024-02-29 | $21.50 | $21.64 | $21.34 | $21.49 | $21.49 | 7,564,737 |
| 2024-02-28 | $21.35 | $21.58 | $21.31 | $21.40 | $21.40 | 2,205,289 |
| 2024-02-27 | $21.57 | $21.68 | $21.36 | $21.42 | $21.42 | 2,457,576 |
| 2024-02-26 | $22.14 | $22.17 | $21.48 | $21.50 | $21.50 | 3,793,581 |
| 2024-02-23 | $21.86 | $22.31 | $21.81 | $22.14 | $22.14 | 3,514,218 |
| 2024-02-22 | $21.70 | $22.00 | $21.70 | $21.75 | $21.75 | 5,410,757 |
| 2024-02-21 | $21.32 | $21.60 | $21.01 | $21.55 | $21.55 | 5,755,564 |
| 2024-02-20 | $21.28 | $21.93 | $21.15 | $21.70 | $21.70 | 5,634,018 |
| 2024-02-16 | $21.32 | $21.57 | $21.12 | $21.36 | $21.36 | 5,313,897 |
| 2024-02-15 | $21.33 | $21.78 | $21.28 | $21.39 | $21.39 | 4,965,112 |
| 2024-02-14 | $21.48 | $21.55 | $21.22 | $21.32 | $21.20 | 6,387,261 |
| 2024-02-13 | $21.36 | $21.58 | $21.03 | $21.36 | $21.24 | 8,376,558 |
| 2024-02-12 | $21.36 | $22.01 | $21.31 | $21.90 | $21.77 | 6,429,521 |
| 2024-02-09 | $21.01 | $21.39 | $20.92 | $21.35 | $21.23 | 6,126,704 |
| 2024-02-08 | $20.91 | $20.96 | $20.61 | $20.87 | $20.75 | 5,527,495 |
| 2024-02-07 | $20.83 | $21.07 | $20.62 | $20.91 | $20.79 | 6,520,987 |
| 2024-02-06 | $21.05 | $21.12 | $20.51 | $20.59 | $20.47 | 6,673,241 |
| 2024-02-05 | $21.23 | $21.52 | $20.80 | $21.09 | $20.96 | 10,740,900 |
| 2024-02-02 | $22.38 | $22.47 | $19.08 | $21.23 | $21.23 | 24,620,617 |
| 2024-02-01 | $23.54 | $24.05 | $23.35 | $23.92 | $23.92 | 4,403,630 |
| 2024-01-31 | $24.03 | $24.10 | $23.42 | $23.48 | $23.48 | 3,987,424 |
| 2024-01-30 | $24.22 | $24.37 | $23.79 | $23.97 | $23.97 | 5,251,422 |
| 2024-01-29 | $24.00 | $24.23 | $23.83 | $24.18 | $24.18 | 4,264,530 |
| 2024-01-26 | $23.86 | $23.93 | $23.55 | $23.77 | $23.77 | 2,883,256 |
| 2024-01-25 | $23.72 | $24.00 | $23.64 | $23.84 | $23.84 | 3,295,904 |
| 2024-01-24 | $23.80 | $23.80 | $23.42 | $23.50 | $23.50 | 1,952,411 |
| 2024-01-23 | $23.64 | $23.80 | $23.54 | $23.57 | $23.57 | 2,780,873 |
| 2024-01-22 | $23.61 | $23.80 | $23.51 | $23.56 | $23.56 | 2,740,436 |
| 2024-01-19 | $23.08 | $23.50 | $22.85 | $23.48 | $23.48 | 3,689,275 |
| 2024-01-18 | $22.86 | $23.00 | $22.73 | $22.97 | $22.97 | 2,550,059 |
| 2024-01-17 | $22.98 | $23.09 | $22.59 | $22.82 | $22.82 | 3,764,125 |
| 2024-01-16 | $22.89 | $23.15 | $22.56 | $23.15 | $23.15 | 3,597,293 |
| 2024-01-12 | $23.19 | $23.50 | $23.05 | $23.09 | $23.09 | 3,675,591 |
| 2024-01-11 | $22.95 | $23.12 | $22.67 | $23.03 | $23.03 | 3,674,460 |
| 2024-01-10 | $22.57 | $22.86 | $22.57 | $22.82 | $22.82 | 2,077,648 |
| 2024-01-09 | $22.57 | $22.81 | $22.55 | $22.56 | $22.56 | 2,491,963 |
| 2024-01-08 | $22.41 | $22.80 | $22.27 | $22.79 | $22.79 | 2,488,645 |
| 2024-01-05 | $22.24 | $22.53 | $22.24 | $22.40 | $22.40 | 4,908,635 |
| 2024-01-04 | $22.45 | $22.61 | $22.29 | $22.33 | $22.33 | 2,644,890 |
| 2024-01-03 | $22.68 | $22.82 | $22.43 | $22.46 | $22.46 | 2,738,814 |
| 2024-01-02 | $22.73 | $22.92 | $22.44 | $22.79 | $22.79 | 3,361,837 |
| 2023-12-29 | $22.96 | $22.98 | $22.72 | $22.82 | $22.82 | 2,132,765 |
| 2023-12-28 | $23.00 | $23.07 | $22.89 | $22.98 | $22.98 | 1,500,045 |
| 2023-12-27 | $23.22 | $23.22 | $22.95 | $23.00 | $23.00 | 1,662,242 |
| 2023-12-26 | $23.07 | $23.33 | $23.01 | $23.22 | $23.22 | 1,378,104 |
| 2023-12-22 | $23.30 | $23.39 | $22.89 | $23.14 | $23.14 | 2,001,855 |
| 2023-12-21 | $22.96 | $23.23 | $22.85 | $23.18 | $23.18 | 2,721,912 |
| 2023-12-20 | $23.19 | $23.29 | $22.76 | $22.79 | $22.79 | 2,676,850 |
| 2023-12-19 | $23.22 | $23.32 | $22.92 | $23.29 | $23.29 | 2,292,133 |
| 2023-12-18 | $23.15 | $23.39 | $23.03 | $23.18 | $23.18 | 3,088,069 |
| 2023-12-15 | $22.98 | $23.33 | $22.90 | $23.18 | $23.18 | 9,620,843 |
| 2023-12-14 | $22.73 | $22.97 | $22.50 | $22.95 | $22.95 | 4,123,791 |
| 2023-12-13 | $22.34 | $22.70 | $22.09 | $22.52 | $22.52 | 3,212,550 |
| 2023-12-12 | $22.26 | $22.48 | $22.14 | $22.36 | $22.36 | 2,584,453 |
| 2023-12-11 | $22.17 | $22.37 | $22.01 | $22.22 | $22.22 | 2,618,601 |
| 2023-12-08 | $22.16 | $22.26 | $21.97 | $22.15 | $22.15 | 2,994,071 |
| 2023-12-07 | $22.21 | $22.40 | $22.08 | $22.27 | $22.27 | 2,747,774 |
| 2023-12-06 | $22.41 | $22.48 | $22.11 | $22.13 | $22.13 | 3,198,169 |
| 2023-12-05 | $22.30 | $22.34 | $22.11 | $22.25 | $22.25 | 3,082,950 |
| 2023-12-04 | $22.23 | $22.76 | $22.18 | $22.48 | $22.48 | 4,201,134 |
| 2023-12-01 | $22.10 | $22.37 | $21.80 | $22.34 | $22.34 | 3,872,963 |
| 2023-11-30 | $21.91 | $22.39 | $21.87 | $22.08 | $22.08 | 17,242,519 |
| 2023-11-29 | $21.55 | $21.87 | $21.46 | $21.77 | $21.77 | 4,751,565 |
| 2023-11-28 | $21.30 | $21.55 | $21.16 | $21.33 | $21.33 | 5,997,863 |
| 2023-11-27 | $21.27 | $21.57 | $21.20 | $21.33 | $21.33 | 5,597,732 |
| 2023-11-24 | $21.20 | $21.32 | $20.92 | $21.27 | $21.27 | 1,841,226 |
| 2023-11-22 | $21.16 | $21.34 | $21.04 | $21.19 | $21.19 | 3,758,475 |
| 2023-11-21 | $21.39 | $21.76 | $20.95 | $21.07 | $21.07 | 6,957,058 |
| 2023-11-20 | $20.58 | $21.01 | $20.42 | $20.79 | $20.79 | 6,322,993 |
| 2023-11-17 | $20.47 | $20.68 | $20.29 | $20.66 | $20.66 | 5,787,030 |
| 2023-11-16 | $19.81 | $20.42 | $19.73 | $20.40 | $20.28 | 6,063,946 |
| 2023-11-15 | $19.65 | $19.95 | $19.61 | $19.76 | $19.64 | 3,796,325 |
| 2023-11-14 | $19.34 | $19.66 | $19.23 | $19.64 | $19.52 | 3,756,040 |
| 2023-11-13 | $19.20 | $19.24 | $18.79 | $18.90 | $18.79 | 3,409,212 |
| 2023-11-10 | $19.15 | $19.35 | $18.75 | $19.28 | $19.16 | 6,082,404 |
| 2023-11-09 | $19.36 | $19.36 | $18.93 | $19.00 | $18.89 | 4,643,884 |
| 2023-11-08 | $18.95 | $19.54 | $18.85 | $19.32 | $19.20 | 8,196,317 |
| 2023-11-07 | $18.42 | $19.21 | $18.08 | $18.93 | $18.82 | 8,342,195 |
| 2023-11-06 | $17.61 | $17.75 | $17.12 | $17.45 | $17.35 | 8,581,386 |
| 2023-11-03 | $17.34 | $17.75 | $17.34 | $17.63 | $17.63 | 4,940,478 |
| 2023-11-02 | $16.72 | $17.21 | $16.68 | $17.17 | $17.17 | 4,311,199 |
| 2023-11-01 | $16.70 | $16.79 | $16.51 | $16.63 | $16.63 | 3,100,720 |
| 2023-10-31 | $16.73 | $16.86 | $16.59 | $16.66 | $16.66 | 3,506,065 |
| 2023-10-30 | $16.53 | $16.70 | $16.44 | $16.65 | $16.65 | 3,702,995 |
| 2023-10-27 | $16.73 | $16.81 | $16.38 | $16.51 | $16.51 | 2,181,217 |
| 2023-10-26 | $16.56 | $16.77 | $16.48 | $16.66 | $16.66 | 2,829,523 |
| 2023-10-25 | $16.99 | $17.00 | $16.41 | $16.50 | $16.50 | 4,065,043 |
| 2023-10-24 | $17.01 | $17.23 | $16.85 | $17.07 | $17.07 | 2,922,796 |
| 2023-10-23 | $17.01 | $17.15 | $16.72 | $16.88 | $16.88 | 3,274,495 |
| 2023-10-20 | $17.44 | $17.44 | $17.11 | $17.16 | $17.16 | 3,149,094 |
| 2023-10-19 | $17.59 | $17.81 | $17.37 | $17.39 | $17.39 | 2,853,567 |
| 2023-10-18 | $17.55 | $17.75 | $17.45 | $17.60 | $17.60 | 2,472,186 |
| 2023-10-17 | $17.38 | $17.71 | $17.31 | $17.70 | $17.70 | 2,755,297 |
| 2023-10-16 | $17.24 | $17.58 | $17.23 | $17.50 | $17.50 | 3,353,157 |
| 2023-10-13 | $17.31 | $17.38 | $17.04 | $17.12 | $17.12 | 2,872,357 |
| 2023-10-12 | $17.67 | $17.71 | $17.20 | $17.30 | $17.30 | 2,255,953 |
| 2023-10-11 | $17.69 | $17.84 | $17.57 | $17.73 | $17.73 | 2,836,660 |
| 2023-10-10 | $17.33 | $17.86 | $17.33 | $17.69 | $17.69 | 2,620,624 |
| 2023-10-09 | $17.21 | $17.39 | $17.12 | $17.32 | $17.32 | 1,837,142 |
| 2023-10-06 | $16.85 | $17.53 | $16.85 | $17.35 | $17.35 | 3,385,973 |
| 2023-10-05 | $17.15 | $17.21 | $16.85 | $16.99 | $16.99 | 3,116,725 |
| 2023-10-04 | $17.41 | $17.45 | $17.03 | $17.14 | $17.14 | 3,409,705 |
| 2023-10-03 | $17.45 | $17.56 | $17.24 | $17.36 | $17.36 | 3,538,422 |
| 2023-10-02 | $17.62 | $17.69 | $17.46 | $17.53 | $17.53 | 3,748,943 |
| 2023-09-29 | $17.88 | $18.08 | $17.62 | $17.68 | $17.68 | 4,035,561 |
| 2023-09-28 | $17.85 | $17.98 | $17.73 | $17.80 | $17.80 | 4,655,718 |
| 2023-09-27 | $18.06 | $18.17 | $17.86 | $17.90 | $17.90 | 3,655,386 |
| 2023-09-26 | $18.54 | $18.73 | $18.07 | $18.11 | $18.11 | 4,374,578 |
| 2023-09-25 | $18.79 | $18.92 | $18.53 | $18.70 | $18.70 | 3,627,233 |
| 2023-09-22 | $18.97 | $19.00 | $18.77 | $18.86 | $18.86 | 2,488,511 |
| 2023-09-21 | $19.04 | $19.28 | $18.95 | $18.98 | $18.98 | 4,068,903 |
| 2023-09-20 | $19.06 | $19.42 | $19.06 | $19.15 | $19.15 | 2,076,988 |
| 2023-09-19 | $18.98 | $19.17 | $18.95 | $19.00 | $19.00 | 1,865,275 |
| 2023-09-18 | $19.04 | $19.19 | $18.86 | $19.01 | $19.01 | 3,546,137 |
| 2023-09-15 | $19.15 | $19.25 | $18.97 | $19.04 | $19.04 | 6,939,771 |
| 2023-09-14 | $19.09 | $19.27 | $18.97 | $19.22 | $19.22 | 2,953,792 |
| 2023-09-13 | $19.47 | $19.55 | $18.99 | $19.02 | $19.02 | 3,073,404 |
| 2023-09-12 | $19.13 | $19.51 | $18.89 | $19.49 | $19.49 | 3,504,259 |
| 2023-09-11 | $20.02 | $20.08 | $19.26 | $19.31 | $19.31 | 3,307,917 |
| 2023-09-08 | $20.04 | $20.18 | $19.80 | $19.99 | $19.99 | 2,747,657 |
| 2023-09-07 | $20.08 | $20.24 | $19.95 | $20.00 | $20.00 | 4,420,943 |
| 2023-09-06 | $20.52 | $20.56 | $20.21 | $20.24 | $20.24 | 2,532,658 |
| 2023-09-05 | $20.45 | $20.69 | $20.22 | $20.61 | $20.61 | 2,476,703 |
| 2023-09-01 | $20.40 | $20.62 | $20.33 | $20.47 | $20.47 | 2,773,992 |
| 2023-08-31 | $20.31 | $20.63 | $20.17 | $20.25 | $20.25 | 4,154,204 |
| 2023-08-30 | $20.50 | $20.56 | $20.19 | $20.26 | $20.26 | 2,832,614 |
| 2023-08-29 | $20.43 | $20.81 | $20.28 | $20.54 | $20.54 | 2,842,553 |
| 2023-08-28 | $20.23 | $20.56 | $20.08 | $20.41 | $20.41 | 3,491,525 |
| 2023-08-25 | $20.19 | $20.33 | $19.99 | $20.20 | $20.20 | 2,538,605 |
| 2023-08-24 | $20.70 | $20.84 | $20.15 | $20.16 | $20.16 | 2,973,133 |
| 2023-08-23 | $20.54 | $20.79 | $20.46 | $20.70 | $20.70 | 2,223,166 |
| 2023-08-22 | $20.90 | $21.09 | $20.51 | $20.53 | $20.53 | 2,467,298 |
| 2023-08-21 | $20.41 | $20.86 | $20.36 | $20.79 | $20.79 | 3,450,018 |
| 2023-08-18 | $19.75 | $20.47 | $19.67 | $20.37 | $20.37 | 2,715,283 |
| 2023-08-17 | $20.54 | $20.68 | $20.15 | $20.16 | $20.04 | 3,886,776 |
| 2023-08-16 | $20.66 | $20.76 | $20.47 | $20.47 | $20.35 | 3,038,299 |
| 2023-08-15 | $20.93 | $20.98 | $20.73 | $20.79 | $20.79 | 2,442,244 |
| 2023-08-14 | $20.87 | $21.10 | $20.70 | $21.06 | $21.06 | 3,011,225 |
| 2023-08-11 | $20.66 | $20.92 | $20.62 | $20.86 | $20.86 | 2,754,431 |
| 2023-08-10 | $21.05 | $21.12 | $20.67 | $20.75 | $20.75 | 3,451,590 |
| 2023-08-09 | $20.34 | $21.08 | $20.30 | $20.85 | $20.85 | 4,956,816 |
| 2023-08-08 | $20.87 | $20.92 | $20.10 | $20.28 | $20.28 | 7,655,033 |
| 2023-08-07 | $20.23 | $21.15 | $20.23 | $21.12 | $21.12 | 7,423,098 |
| 2023-08-04 | $18.92 | $20.46 | $18.78 | $20.10 | $20.10 | 6,676,952 |
| 2023-08-03 | $18.78 | $18.81 | $18.50 | $18.62 | $18.62 | 5,271,670 |
| 2023-08-02 | $19.04 | $19.07 | $18.67 | $18.75 | $18.75 | 3,385,073 |
| 2023-08-01 | $19.40 | $19.45 | $19.20 | $19.31 | $19.31 | 3,298,571 |
| 2023-07-31 | $19.46 | $19.70 | $19.36 | $19.45 | $19.45 | 3,211,578 |
| 2023-07-28 | $19.82 | $19.82 | $19.44 | $19.48 | $19.48 | 2,709,371 |
| 2023-07-27 | $19.90 | $19.90 | $19.40 | $19.50 | $19.50 | 4,767,102 |
| 2023-07-26 | $19.60 | $19.79 | $19.54 | $19.74 | $19.74 | 3,298,123 |
| 2023-07-25 | $19.28 | $19.62 | $19.21 | $19.60 | $19.60 | 3,278,780 |
| 2023-07-24 | $19.32 | $19.44 | $19.24 | $19.31 | $19.31 | 2,068,454 |
| 2023-07-21 | $19.21 | $19.36 | $19.06 | $19.26 | $19.26 | 2,586,784 |
| 2023-07-20 | $19.24 | $19.30 | $18.99 | $19.09 | $19.09 | 2,511,977 |
| 2023-07-19 | $19.33 | $19.55 | $19.22 | $19.32 | $19.32 | 2,527,649 |
| 2023-07-18 | $18.88 | $19.23 | $18.85 | $19.22 | $19.22 | 2,334,108 |
| 2023-07-17 | $18.94 | $19.01 | $18.79 | $18.87 | $18.87 | 2,531,364 |
| 2023-07-14 | $19.18 | $19.18 | $18.87 | $19.01 | $19.01 | 2,474,862 |
| 2023-07-13 | $18.95 | $19.24 | $18.91 | $19.21 | $19.21 | 2,125,491 |
| 2023-07-12 | $19.00 | $19.07 | $18.74 | $18.83 | $18.83 | 2,883,765 |
| 2023-07-11 | $18.41 | $18.78 | $18.36 | $18.75 | $18.75 | 3,034,927 |
| 2023-07-10 | $17.98 | $18.44 | $17.98 | $18.37 | $18.37 | 4,163,209 |
| 2023-07-07 | $17.84 | $18.22 | $17.84 | $18.08 | $18.08 | 5,383,515 |
| 2023-07-06 | $17.79 | $17.97 | $17.75 | $17.92 | $17.92 | 4,239,126 |
| 2023-07-05 | $18.28 | $18.30 | $17.99 | $18.04 | $18.04 | 3,636,300 |
| 2023-07-03 | $18.48 | $18.63 | $18.37 | $18.45 | $18.45 | 1,887,109 |
| 2023-06-30 | $18.61 | $18.67 | $18.41 | $18.55 | $18.55 | 2,657,980 |
| 2023-06-29 | $18.25 | $18.44 | $18.18 | $18.43 | $18.43 | 2,253,455 |
| 2023-06-28 | $18.35 | $18.44 | $18.20 | $18.27 | $18.27 | 3,491,454 |
| 2023-06-27 | $18.06 | $18.57 | $18.02 | $18.46 | $18.46 | 2,654,401 |
| 2023-06-26 | $17.70 | $18.13 | $17.60 | $18.06 | $18.06 | 3,699,525 |
| 2023-06-23 | $17.95 | $18.00 | $17.57 | $17.71 | $17.71 | 7,365,904 |
| 2023-06-22 | $18.23 | $18.26 | $17.97 | $18.09 | $18.09 | 3,273,753 |
| 2023-06-21 | $18.48 | $18.52 | $18.21 | $18.23 | $18.23 | 3,297,794 |
| 2023-06-20 | $18.61 | $18.79 | $18.39 | $18.58 | $18.58 | 3,839,020 |
| 2023-06-16 | $19.04 | $19.15 | $18.58 | $18.63 | $18.63 | 10,174,862 |
| 2023-06-15 | $18.17 | $18.90 | $18.10 | $18.85 | $18.85 | 3,610,979 |
| 2023-06-14 | $18.47 | $18.67 | $18.32 | $18.35 | $18.35 | 2,488,099 |
| 2023-06-13 | $18.38 | $18.60 | $18.33 | $18.43 | $18.43 | 4,881,796 |
| 2023-06-12 | $17.85 | $18.35 | $17.85 | $18.31 | $18.31 | 2,965,174 |
| 2023-06-09 | $17.83 | $17.98 | $17.69 | $17.82 | $17.82 | 2,702,103 |
| 2023-06-08 | $17.79 | $17.90 | $17.62 | $17.78 | $17.78 | 2,222,649 |
| 2023-06-07 | $18.12 | $18.17 | $17.65 | $17.77 | $17.77 | 4,630,106 |
| 2023-06-06 | $17.91 | $18.15 | $17.73 | $18.13 | $18.13 | 2,666,880 |
| 2023-06-05 | $17.90 | $18.25 | $17.80 | $17.97 | $17.97 | 3,655,341 |
| 2023-06-02 | $17.67 | $18.09 | $17.61 | $17.99 | $17.99 | 3,868,184 |
| 2023-06-01 | $17.51 | $17.76 | $17.30 | $17.55 | $17.55 | 4,714,934 |
| 2023-05-31 | $17.16 | $17.63 | $17.08 | $17.54 | $17.54 | 17,286,793 |
| 2023-05-30 | $17.13 | $17.41 | $17.01 | $17.22 | $17.22 | 3,666,736 |
| 2023-05-26 | $16.73 | $17.23 | $16.73 | $17.11 | $17.11 | 3,343,455 |
| 2023-05-25 | $16.78 | $16.99 | $16.63 | $16.84 | $16.84 | 3,966,952 |
| 2023-05-24 | $16.83 | $16.99 | $16.69 | $16.84 | $16.84 | 4,599,767 |
| 2023-05-23 | $17.05 | $17.19 | $16.86 | $16.96 | $16.96 | 5,762,550 |
| 2023-05-22 | $16.53 | $17.14 | $16.44 | $17.06 | $17.06 | 8,425,953 |
| 2023-05-19 | $16.19 | $16.40 | $16.02 | $16.20 | $16.20 | 7,633,941 |
| 2023-05-18 | $15.99 | $16.14 | $15.89 | $16.12 | $16.00 | 4,922,413 |
| 2023-05-17 | $15.51 | $16.11 | $15.51 | $16.04 | $15.92 | 6,256,373 |
| 2023-05-16 | $16.36 | $16.39 | $15.45 | $15.46 | $15.46 | 5,583,326 |
| 2023-05-15 | $16.24 | $16.62 | $16.11 | $16.41 | $16.41 | 6,240,170 |
| 2023-05-12 | $16.92 | $16.94 | $15.62 | $16.22 | $16.22 | 8,372,208 |
| 2023-05-11 | $17.26 | $17.35 | $17.01 | $17.16 | $17.16 | 4,640,591 |
| 2023-05-10 | $17.13 | $17.31 | $16.96 | $17.24 | $17.24 | 4,631,359 |
| 2023-05-09 | $17.02 | $17.17 | $16.86 | $17.00 | $17.00 | 5,703,390 |
| 2023-05-08 | $17.24 | $17.40 | $17.01 | $17.05 | $17.05 | 5,304,474 |
| 2023-05-05 | $16.65 | $17.15 | $16.60 | $17.15 | $17.15 | 4,103,557 |
| 2023-05-04 | $16.62 | $16.68 | $16.38 | $16.45 | $16.45 | 3,593,377 |
| 2023-05-03 | $17.02 | $17.19 | $16.74 | $16.75 | $16.75 | 3,701,143 |
| 2023-05-02 | $17.53 | $17.64 | $16.92 | $16.93 | $16.93 | 3,856,559 |
| 2023-05-01 | $17.56 | $17.88 | $17.49 | $17.66 | $17.66 | 3,101,335 |
| 2023-04-28 | $17.64 | $17.80 | $17.56 | $17.67 | $17.67 | 2,917,656 |
| 2023-04-27 | $17.34 | $17.80 | $17.34 | $17.75 | $17.75 | 2,750,010 |
| 2023-04-26 | $17.46 | $17.59 | $17.14 | $17.21 | $17.21 | 2,927,131 |
| 2023-04-25 | $17.37 | $17.50 | $17.28 | $17.36 | $17.36 | 3,333,400 |
| 2023-04-24 | $17.65 | $17.70 | $17.43 | $17.54 | $17.54 | 2,590,471 |
| 2023-04-21 | $17.72 | $17.74 | $17.55 | $17.65 | $17.65 | 5,148,968 |
| 2023-04-20 | $17.72 | $17.73 | $17.57 | $17.63 | $17.63 | 2,955,397 |
| 2023-04-19 | $17.84 | $18.02 | $17.78 | $17.87 | $17.87 | 4,456,018 |
| 2023-04-18 | $18.00 | $18.09 | $17.73 | $17.87 | $17.87 | 2,977,213 |
| 2023-04-17 | $17.65 | $17.98 | $17.56 | $17.96 | $17.96 | 2,966,013 |
| 2023-04-14 | $17.64 | $17.79 | $17.36 | $17.57 | $17.57 | 2,930,682 |
| 2023-04-13 | $17.64 | $17.91 | $17.64 | $17.71 | $17.71 | 3,468,318 |
| 2023-04-12 | $17.83 | $18.09 | $17.58 | $17.61 | $17.61 | 4,483,718 |
| 2023-04-11 | $17.29 | $17.86 | $17.27 | $17.77 | $17.77 | 4,229,305 |
| 2023-04-10 | $17.10 | $17.34 | $17.05 | $17.31 | $17.31 | 2,615,223 |
| 2023-04-06 | $17.20 | $17.33 | $17.09 | $17.27 | $17.27 | 2,346,163 |
| 2023-04-05 | $17.02 | $17.34 | $16.97 | $17.21 | $17.21 | 3,825,562 |
| 2023-04-04 | $17.08 | $17.19 | $16.80 | $17.06 | $17.06 | 4,447,406 |
| 2023-04-03 | $17.21 | $17.32 | $17.08 | $17.16 | $17.16 | 3,859,034 |
| 2023-03-31 | $16.79 | $17.20 | $16.70 | $17.16 | $17.16 | 4,059,635 |
| 2023-03-30 | $16.77 | $17.11 | $16.69 | $16.78 | $16.78 | 4,695,102 |
| 2023-03-29 | $16.87 | $16.87 | $16.57 | $16.64 | $16.64 | 3,694,493 |
| 2023-03-28 | $16.66 | $16.85 | $16.59 | $16.70 | $16.70 | 2,966,951 |
| 2023-03-27 | $16.55 | $16.81 | $16.39 | $16.79 | $16.79 | 5,656,732 |
| 2023-03-24 | $16.28 | $16.41 | $16.07 | $16.40 | $16.40 | 4,417,378 |
| 2023-03-23 | $16.48 | $16.77 | $16.20 | $16.35 | $16.35 | 6,383,601 |
| 2023-03-22 | $17.06 | $17.13 | $16.44 | $16.44 | $16.44 | 4,684,918 |
| 2023-03-21 | $16.71 | $17.18 | $16.67 | $17.06 | $17.06 | 6,570,463 |
| 2023-03-20 | $16.42 | $16.69 | $16.28 | $16.64 | $16.64 | 6,747,601 |
| 2023-03-17 | $16.16 | $16.38 | $16.00 | $16.32 | $16.32 | 14,551,130 |
| 2023-03-16 | $15.82 | $16.20 | $15.68 | $16.17 | $16.17 | 5,622,411 |
| 2023-03-15 | $15.69 | $16.04 | $15.52 | $15.96 | $15.96 | 6,827,113 |
| 2023-03-14 | $16.60 | $16.69 | $15.73 | $15.90 | $15.90 | 5,793,246 |
| 2023-03-13 | $16.53 | $16.95 | $16.17 | $16.42 | $16.42 | 6,453,147 |
| 2023-03-10 | $17.63 | $17.67 | $16.35 | $16.61 | $16.61 | 9,983,095 |
| 2023-03-09 | $18.48 | $18.53 | $17.65 | $17.74 | $17.74 | 6,719,856 |
| 2023-03-08 | $18.68 | $18.73 | $18.33 | $18.35 | $18.35 | 5,788,526 |
| 2023-03-07 | $19.17 | $19.27 | $18.55 | $18.69 | $18.69 | 4,834,704 |
| 2023-03-06 | $19.31 | $19.59 | $19.22 | $19.27 | $19.27 | 3,668,065 |
| 2023-03-03 | $19.35 | $19.40 | $19.19 | $19.26 | $19.26 | 4,056,147 |
| 2023-03-02 | $19.16 | $19.42 | $19.03 | $19.30 | $19.30 | 4,047,525 |
| 2023-03-01 | $19.41 | $19.73 | $19.14 | $19.19 | $19.19 | 3,523,327 |
| 2023-02-28 | $19.95 | $19.98 | $19.41 | $19.51 | $19.51 | 6,395,705 |
| 2023-02-27 | $20.38 | $20.48 | $19.91 | $19.99 | $19.99 | 2,902,739 |
| 2023-02-24 | $20.41 | $20.51 | $20.10 | $20.17 | $20.17 | 2,483,366 |
| 2023-02-23 | $20.56 | $20.70 | $20.32 | $20.59 | $20.59 | 2,206,952 |
| 2023-02-22 | $20.82 | $20.90 | $20.50 | $20.58 | $20.58 | 2,328,910 |
| 2023-02-21 | $20.85 | $20.95 | $20.44 | $20.74 | $20.74 | 2,961,661 |
| 2023-02-17 | $21.21 | $21.27 | $20.72 | $21.04 | $21.04 | 4,508,403 |
| 2023-02-16 | $21.10 | $21.58 | $21.07 | $21.35 | $21.35 | 2,501,820 |
| 2023-02-15 | $21.15 | $21.57 | $21.12 | $21.53 | $21.40 | 3,482,805 |
| 2023-02-14 | $21.42 | $21.54 | $21.01 | $21.20 | $21.08 | 3,168,663 |
| 2023-02-13 | $21.49 | $21.64 | $21.38 | $21.45 | $21.33 | 2,810,323 |
| 2023-02-10 | $21.23 | $21.44 | $21.14 | $21.41 | $21.41 | 2,725,336 |
| 2023-02-09 | $21.69 | $21.78 | $21.20 | $21.30 | $21.30 | 4,244,668 |
| 2023-02-08 | $21.81 | $22.16 | $21.46 | $21.49 | $21.49 | 4,300,818 |
| 2023-02-07 | $21.25 | $21.91 | $21.21 | $21.84 | $21.84 | 5,433,337 |
| 2023-02-06 | $21.46 | $21.54 | $20.94 | $21.31 | $21.31 | 4,990,397 |
| 2023-02-03 | $23.11 | $23.21 | $21.10 | $21.30 | $21.30 | 8,014,050 |
| 2023-02-02 | $23.56 | $23.74 | $23.25 | $23.57 | $23.57 | 4,030,616 |
| 2023-02-01 | $22.85 | $23.48 | $22.76 | $23.36 | $23.36 | 3,661,441 |
| 2023-01-31 | $22.71 | $23.04 | $22.54 | $23.01 | $23.01 | 4,537,742 |
| 2023-01-30 | $22.79 | $22.80 | $22.54 | $22.69 | $22.69 | 3,053,736 |
| 2023-01-27 | $22.67 | $22.92 | $22.51 | $22.84 | $22.84 | 2,069,828 |
| 2023-01-26 | $22.73 | $22.89 | $22.52 | $22.71 | $22.71 | 2,962,623 |
| 2023-01-25 | $22.47 | $22.69 | $22.24 | $22.60 | $22.60 | 1,509,259 |
| 2023-01-24 | $22.82 | $22.97 | $22.59 | $22.66 | $22.66 | 1,524,791 |
| 2023-01-23 | $22.50 | $22.89 | $22.43 | $22.81 | $22.81 | 1,703,277 |
| 2023-01-20 | $21.89 | $22.47 | $21.79 | $22.43 | $22.43 | 3,580,475 |
| 2023-01-19 | $22.26 | $22.37 | $21.93 | $21.94 | $21.94 | 2,512,122 |
| 2023-01-18 | $22.55 | $22.65 | $22.29 | $22.33 | $22.33 | 2,888,798 |
| 2023-01-17 | $22.51 | $22.77 | $22.30 | $22.59 | $22.59 | 3,119,308 |
| 2023-01-13 | $21.78 | $22.44 | $21.72 | $22.37 | $22.37 | 2,168,309 |
| 2023-01-12 | $21.99 | $22.10 | $21.79 | $21.96 | $21.96 | 2,406,504 |
| 2023-01-11 | $21.72 | $22.02 | $21.39 | $21.99 | $21.99 | 3,543,261 |
| 2023-01-10 | $21.54 | $21.71 | $21.34 | $21.60 | $21.60 | 2,753,993 |
| 2023-01-09 | $21.49 | $22.03 | $21.40 | $21.49 | $21.49 | 3,122,495 |
| 2023-01-06 | $21.22 | $21.58 | $20.92 | $21.50 | $21.50 | 3,234,897 |
| 2023-01-05 | $21.53 | $21.56 | $20.94 | $21.10 | $21.10 | 3,391,193 |
| 2023-01-04 | $21.73 | $21.94 | $21.49 | $21.87 | $21.87 | 2,590,702 |
| 2023-01-03 | $21.43 | $21.77 | $21.23 | $21.62 | $21.62 | 2,632,921 |
| 2022-12-30 | $21.16 | $21.46 | $21.00 | $21.43 | $21.43 | 1,760,874 |
| 2022-12-29 | $20.73 | $21.36 | $20.70 | $21.25 | $21.25 | 2,234,513 |
| 2022-12-28 | $21.45 | $21.57 | $20.87 | $20.88 | $20.88 | 2,232,696 |
| 2022-12-27 | $21.30 | $21.50 | $21.21 | $21.43 | $21.43 | 1,909,299 |
| 2022-12-23 | $21.22 | $21.38 | $21.17 | $21.30 | $21.30 | 1,194,594 |
| 2022-12-22 | $21.27 | $21.35 | $21.04 | $21.31 | $21.31 | 2,151,149 |
| 2022-12-21 | $21.52 | $21.73 | $21.37 | $21.51 | $21.51 | 2,454,276 |
| 2022-12-20 | $21.50 | $21.63 | $21.30 | $21.49 | $21.49 | 3,140,356 |
| 2022-12-19 | $21.72 | $21.81 | $21.34 | $21.58 | $21.58 | 4,485,734 |
| 2022-12-16 | $21.83 | $21.84 | $21.39 | $21.61 | $21.61 | 10,514,909 |
| 2022-12-15 | $22.89 | $22.93 | $21.85 | $21.93 | $21.93 | 3,292,836 |
| 2022-12-14 | $23.18 | $23.29 | $22.80 | $22.99 | $22.99 | 2,275,245 |
| 2022-12-13 | $23.41 | $23.62 | $22.87 | $23.01 | $23.01 | 3,033,355 |
| 2022-12-12 | $22.55 | $23.15 | $22.53 | $23.13 | $23.13 | 2,426,850 |
| 2022-12-09 | $22.78 | $23.23 | $22.65 | $22.67 | $22.67 | 2,603,422 |
| 2022-12-08 | $22.65 | $23.09 | $22.53 | $22.79 | $22.79 | 2,962,922 |
| 2022-12-07 | $23.12 | $23.37 | $22.59 | $22.65 | $22.65 | 3,188,600 |
| 2022-12-06 | $23.70 | $23.72 | $23.02 | $23.13 | $23.13 | 3,025,333 |
| 2022-12-05 | $23.70 | $23.72 | $23.43 | $23.60 | $23.60 | 3,138,104 |
| 2022-12-02 | $23.39 | $23.92 | $23.31 | $23.80 | $23.80 | 3,278,007 |
| 2022-12-01 | $22.96 | $23.78 | $22.91 | $23.76 | $23.76 | 3,824,655 |
| 2022-11-30 | $22.45 | $23.12 | $21.75 | $22.96 | $22.96 | 20,250,129 |
| 2022-11-29 | $22.95 | $23.19 | $22.50 | $22.62 | $22.62 | 5,271,003 |
| 2022-11-28 | $23.04 | $23.20 | $22.81 | $23.03 | $23.03 | 6,008,164 |
| 2022-11-25 | $23.04 | $23.22 | $22.95 | $23.11 | $23.11 | 2,808,669 |
| 2022-11-23 | $22.44 | $23.37 | $22.44 | $23.03 | $23.03 | 2,719,627 |
| 2022-11-22 | $23.15 | $23.26 | $22.88 | $23.11 | $23.11 | 5,092,460 |
| 2022-11-21 | $22.70 | $23.23 | $22.64 | $23.05 | $23.05 | 4,642,269 |
| 2022-11-18 | $22.43 | $22.72 | $22.22 | $22.62 | $22.62 | 2,844,382 |
| 2022-11-17 | $22.25 | $22.66 | $22.10 | $22.45 | $22.33 | 5,907,391 |
| 2022-11-16 | $22.26 | $22.71 | $22.19 | $22.61 | $22.49 | 3,930,823 |
| 2022-11-15 | $22.90 | $22.95 | $22.21 | $22.24 | $22.12 | 6,515,058 |
| 2022-11-14 | $22.79 | $22.96 | $22.28 | $22.70 | $22.58 | 6,560,001 |
| 2022-11-11 | $22.57 | $23.16 | $22.49 | $22.94 | $22.81 | 10,688,683 |
| 2022-11-10 | $23.62 | $23.69 | $21.96 | $22.63 | $22.63 | 9,806,086 |
| 2022-11-09 | $22.26 | $23.12 | $21.84 | $22.92 | $22.92 | 7,619,519 |
| 2022-11-08 | $21.04 | $22.03 | $20.56 | $21.62 | $21.62 | 4,688,879 |
| 2022-11-07 | $21.96 | $22.19 | $20.56 | $21.66 | $21.66 | 7,732,320 |
| 2022-11-04 | $21.88 | $22.30 | $21.74 | $22.16 | $22.16 | 3,836,756 |
| 2022-11-03 | $22.03 | $22.10 | $21.47 | $21.69 | $21.69 | 6,462,668 |
| 2022-11-02 | $22.88 | $23.02 | $22.26 | $22.26 | $22.26 | 7,003,945 |
| 2022-11-01 | $22.65 | $22.97 | $22.52 | $22.96 | $22.96 | 4,223,401 |
| 2022-10-31 | $22.47 | $22.59 | $22.32 | $22.53 | $22.53 | 5,738,599 |
| 2022-10-28 | $21.94 | $22.62 | $21.84 | $22.56 | $22.56 | 4,489,275 |
| 2022-10-27 | $22.50 | $22.50 | $21.77 | $21.83 | $21.83 | 9,367,340 |
| 2022-10-26 | $22.09 | $22.55 | $22.03 | $22.18 | $22.18 | 3,379,094 |
| 2022-10-25 | $22.03 | $22.35 | $21.95 | $22.25 | $22.25 | 3,770,160 |
| 2022-10-24 | $21.96 | $22.07 | $21.67 | $22.00 | $22.00 | 2,815,716 |
| 2022-10-21 | $21.51 | $21.87 | $21.38 | $21.80 | $21.80 | 3,633,730 |
| 2022-10-20 | $21.53 | $21.77 | $21.49 | $21.60 | $21.60 | 2,787,777 |
| 2022-10-19 | $21.39 | $21.54 | $21.27 | $21.51 | $21.51 | 3,306,371 |
| 2022-10-18 | $21.49 | $21.78 | $21.30 | $21.47 | $21.47 | 3,289,485 |
| 2022-10-17 | $21.15 | $21.33 | $21.08 | $21.20 | $21.20 | 4,930,995 |
| 2022-10-14 | $21.37 | $21.40 | $20.74 | $20.78 | $20.78 | 6,228,727 |
| 2022-10-13 | $20.50 | $21.31 | $20.50 | $21.21 | $21.21 | 4,718,604 |
| 2022-10-12 | $20.99 | $21.06 | $20.83 | $20.84 | $20.84 | 3,878,732 |
| 2022-10-11 | $20.89 | $21.22 | $20.67 | $20.92 | $20.92 | 4,535,633 |
| 2022-10-10 | $20.75 | $20.89 | $20.52 | $20.78 | $20.78 | 4,871,091 |
| 2022-10-07 | $20.85 | $21.07 | $20.58 | $20.68 | $20.68 | 7,196,126 |
| 2022-10-06 | $21.05 | $21.16 | $20.96 | $21.03 | $21.03 | 7,382,353 |
| 2022-10-05 | $20.73 | $21.23 | $20.68 | $21.08 | $21.08 | 3,288,878 |
| 2022-10-04 | $20.77 | $20.97 | $20.61 | $20.91 | $20.91 | 4,398,490 |
| 2022-10-03 | $20.24 | $20.59 | $20.14 | $20.52 | $20.52 | 5,190,491 |
| 2022-09-30 | $20.43 | $20.61 | $20.12 | $20.14 | $20.14 | 4,884,212 |
| 2022-09-29 | $20.81 | $20.86 | $20.27 | $20.37 | $20.37 | 3,716,865 |
| 2022-09-28 | $20.56 | $21.03 | $20.39 | $20.95 | $20.95 | 3,703,076 |
| 2022-09-27 | $20.58 | $20.81 | $20.33 | $20.52 | $20.52 | 5,468,633 |
| 2022-09-26 | $20.69 | $21.03 | $20.38 | $20.51 | $20.51 | 7,243,640 |
| 2022-09-23 | $21.23 | $21.33 | $20.44 | $20.67 | $20.67 | 4,124,917 |
| 2022-09-22 | $21.12 | $21.46 | $20.97 | $21.27 | $21.27 | 4,351,115 |
| 2022-09-21 | $21.23 | $21.71 | $21.17 | $21.19 | $21.19 | 6,809,179 |
| 2022-09-20 | $21.19 | $21.31 | $20.76 | $20.91 | $20.91 | 5,536,842 |
| 2022-09-19 | $21.06 | $21.40 | $20.96 | $21.32 | $21.32 | 7,301,505 |
| 2022-09-16 | $21.56 | $21.69 | $20.89 | $21.26 | $21.26 | 13,297,012 |
| 2022-09-15 | $21.49 | $22.07 | $21.45 | $21.58 | $21.58 | 8,531,075 |
| 2022-09-14 | $21.77 | $21.99 | $21.48 | $21.53 | $21.53 | 9,909,863 |
| 2022-09-13 | $22.42 | $22.70 | $21.67 | $21.72 | $21.72 | 9,143,197 |
| 2022-09-12 | $22.99 | $23.10 | $22.66 | $22.75 | $22.75 | 4,783,740 |
| 2022-09-09 | $23.34 | $23.54 | $22.72 | $22.73 | $22.73 | 15,047,711 |
| 2022-09-08 | $22.76 | $23.49 | $22.72 | $23.39 | $23.39 | 9,771,963 |
| 2022-09-07 | $22.15 | $22.89 | $22.10 | $22.86 | $22.86 | 5,386,961 |
| 2022-09-06 | $22.76 | $22.87 | $21.92 | $22.11 | $22.11 | 5,027,703 |
| 2022-09-02 | $22.66 | $23.10 | $22.56 | $22.84 | $22.84 | 4,668,164 |
| 2022-09-01 | $22.53 | $22.71 | $22.20 | $22.58 | $22.58 | 4,220,677 |
| 2022-08-31 | $22.80 | $22.88 | $22.51 | $22.59 | $22.59 | 6,214,727 |
| 2022-08-30 | $22.78 | $22.91 | $22.49 | $22.67 | $22.67 | 3,144,013 |
| 2022-08-29 | $22.63 | $22.93 | $22.47 | $22.80 | $22.80 | 2,917,524 |
| 2022-08-26 | $23.42 | $23.44 | $22.66 | $22.70 | $22.70 | 2,860,137 |
| 2022-08-25 | $23.20 | $23.39 | $22.96 | $23.38 | $23.38 | 2,409,085 |
| 2022-08-24 | $23.23 | $23.33 | $23.08 | $23.12 | $23.12 | 3,190,528 |
| 2022-08-23 | $23.28 | $23.59 | $23.17 | $23.22 | $23.22 | 2,744,631 |
| 2022-08-22 | $23.42 | $23.50 | $23.19 | $23.24 | $23.24 | 4,144,123 |
| 2022-08-19 | $23.50 | $23.58 | $23.30 | $23.54 | $23.54 | 3,221,252 |
| 2022-08-18 | $23.80 | $23.99 | $23.70 | $23.77 | $23.64 | 4,205,179 |
| 2022-08-17 | $24.04 | $24.04 | $23.59 | $23.80 | $23.67 | 3,985,159 |
| 2022-08-16 | $23.95 | $24.24 | $23.85 | $24.21 | $24.08 | 3,322,057 |
| 2022-08-15 | $24.16 | $24.31 | $23.92 | $24.04 | $23.91 | 4,747,698 |
| 2022-08-12 | $24.01 | $24.28 | $23.81 | $24.19 | $24.06 | 4,247,951 |
| 2022-08-11 | $24.30 | $24.42 | $24.02 | $24.05 | $23.92 | 3,864,049 |
| 2022-08-10 | $24.72 | $24.87 | $24.08 | $24.34 | $24.21 | 5,102,828 |
| 2022-08-09 | $24.15 | $24.53 | $23.91 | $24.43 | $24.30 | 4,785,379 |
| 2022-08-08 | $24.16 | $24.77 | $24.11 | $24.17 | $24.04 | 6,821,041 |
| 2022-08-05 | $26.28 | $26.69 | $24.10 | $24.21 | $24.08 | 9,705,451 |
| 2022-08-04 | $26.54 | $26.73 | $26.27 | $26.60 | $26.46 | 7,533,930 |
| 2022-08-03 | $26.09 | $26.83 | $25.83 | $26.74 | $26.60 | 17,640,087 |
| 2022-08-02 | $24.74 | $25.08 | $24.58 | $24.78 | $24.65 | 4,888,500 |
| 2022-08-01 | $24.44 | $25.02 | $24.42 | $24.77 | $24.64 | 5,070,006 |
| 2022-07-29 | $24.55 | $24.74 | $24.23 | $24.53 | $24.40 | 6,004,995 |
| 2022-07-28 | $24.75 | $24.96 | $24.55 | $24.57 | $24.44 | 5,364,626 |
| 2022-07-27 | $24.32 | $24.85 | $24.32 | $24.69 | $24.56 | 7,882,464 |
| 2022-07-26 | $24.77 | $24.89 | $24.25 | $24.30 | $24.17 | 7,405,323 |
| 2022-07-25 | $25.30 | $25.40 | $24.71 | $24.77 | $24.64 | 4,678,408 |
| 2022-07-22 | $25.05 | $25.51 | $25.00 | $25.43 | $25.30 | 5,728,351 |
| 2022-07-21 | $24.75 | $25.04 | $24.56 | $25.01 | $24.88 | 5,614,044 |
| 2022-07-20 | $24.66 | $25.08 | $24.64 | $24.73 | $24.60 | 4,835,083 |
| 2022-07-19 | $23.82 | $24.78 | $23.82 | $24.69 | $24.56 | 5,033,596 |
| 2022-07-18 | $23.57 | $24.04 | $23.56 | $23.78 | $23.65 | 4,649,039 |
| 2022-07-15 | $23.53 | $23.85 | $23.45 | $23.52 | $23.40 | 6,225,927 |
| 2022-07-14 | $22.95 | $23.39 | $22.47 | $23.37 | $23.25 | 6,169,942 |
| 2022-07-13 | $22.75 | $23.25 | $22.73 | $22.94 | $22.82 | 6,492,893 |
| 2022-07-12 | $23.05 | $23.31 | $22.91 | $23.06 | $22.94 | 6,004,219 |
| 2022-07-11 | $22.95 | $23.09 | $22.68 | $22.88 | $22.76 | 3,284,421 |
| 2022-07-08 | $22.86 | $23.19 | $22.74 | $23.07 | $22.95 | 3,905,596 |
| 2022-07-07 | $22.65 | $23.05 | $22.65 | $22.96 | $22.84 | 6,147,050 |
| 2022-07-06 | $22.14 | $22.68 | $22.04 | $22.54 | $22.42 | 5,112,400 |
| 2022-07-05 | $22.26 | $22.41 | $21.86 | $22.13 | $22.01 | 3,558,223 |
| 2022-07-01 | $21.87 | $22.31 | $21.87 | $22.28 | $22.16 | 4,752,464 |
| 2022-06-30 | $22.09 | $22.23 | $21.86 | $21.96 | $21.84 | 6,836,266 |
| 2022-06-29 | $22.34 | $22.51 | $22.17 | $22.30 | $22.18 | 4,854,970 |
| 2022-06-28 | $22.79 | $22.79 | $22.10 | $22.27 | $22.15 | 3,832,431 |
| 2022-06-27 | $22.50 | $22.79 | $22.43 | $22.69 | $22.57 | 4,064,938 |
| 2022-06-24 | $22.22 | $22.57 | $22.00 | $22.46 | $22.34 | 6,736,304 |
| 2022-06-23 | $22.19 | $22.34 | $21.74 | $22.08 | $21.96 | 5,905,331 |
| 2022-06-22 | $21.97 | $22.40 | $21.86 | $22.15 | $22.03 | 9,049,563 |
| 2022-06-21 | $22.00 | $22.43 | $21.94 | $22.08 | $21.96 | 8,457,311 |
| 2022-06-17 | $21.86 | $22.01 | $21.55 | $21.83 | $21.71 | 11,276,395 |
| 2022-06-16 | $21.80 | $22.09 | $21.63 | $21.81 | $21.69 | 10,219,218 |
| 2022-06-15 | $22.14 | $22.28 | $21.77 | $22.00 | $21.88 | 7,141,335 |
| 2022-06-14 | $22.36 | $22.43 | $21.72 | $21.99 | $21.87 | 8,221,064 |
| 2022-06-13 | $22.46 | $22.72 | $22.12 | $22.23 | $22.11 | 15,147,865 |
| 2022-06-10 | $23.94 | $23.98 | $22.95 | $22.95 | $22.83 | 7,077,335 |
| 2022-06-09 | $24.55 | $24.78 | $24.14 | $24.27 | $24.14 | 10,228,444 |
| 2022-06-08 | $24.75 | $24.86 | $24.54 | $24.55 | $24.42 | 9,551,676 |
| 2022-06-07 | $24.32 | $24.86 | $24.14 | $24.79 | $24.66 | 7,074,022 |
| 2022-06-06 | $24.85 | $24.87 | $24.61 | $24.65 | $24.40 | 2,803,125 |
| 2022-06-03 | $24.47 | $24.71 | $24.39 | $24.68 | $24.43 | 4,803,435 |
| 2022-06-02 | $24.30 | $24.71 | $24.25 | $24.66 | $24.41 | 4,078,028 |
| 2022-06-01 | $24.41 | $24.65 | $24.07 | $24.36 | $24.11 | 6,995,478 |
| 2022-05-31 | $25.00 | $25.00 | $24.23 | $24.34 | $24.09 | 23,650,394 |
| 2022-05-27 | $25.12 | $25.70 | $24.98 | $25.08 | $24.82 | 5,621,488 |
| 2022-05-26 | $24.55 | $25.15 | $24.55 | $24.90 | $24.64 | 4,883,327 |
| 2022-05-25 | $24.68 | $24.92 | $24.46 | $24.57 | $24.32 | 5,304,898 |
| 2022-05-24 | $24.56 | $25.11 | $24.34 | $24.62 | $24.37 | 9,023,153 |
| 2022-05-23 | $24.50 | $24.87 | $24.47 | $24.65 | $24.40 | 5,093,979 |
| 2022-05-20 | $23.82 | $24.33 | $23.82 | $24.31 | $24.06 | 5,255,803 |
| 2022-05-19 | $23.61 | $23.92 | $23.47 | $23.76 | $23.52 | 5,152,196 |
| 2022-05-18 | $24.10 | $24.38 | $23.67 | $23.80 | $23.56 | 6,937,267 |
| 2022-05-17 | $24.26 | $24.48 | $23.94 | $24.28 | $24.03 | 5,748,745 |
| 2022-05-16 | $23.94 | $24.35 | $23.69 | $23.93 | $23.68 | 7,645,611 |
| 2022-05-13 | $23.85 | $24.36 | $23.71 | $23.95 | $23.70 | 5,878,312 |
| 2022-05-12 | $24.21 | $24.36 | $23.59 | $23.67 | $23.43 | 8,313,104 |
| 2022-05-11 | $24.38 | $24.73 | $24.27 | $24.35 | $24.10 | 6,767,534 |
| 2022-05-10 | $24.81 | $25.27 | $24.32 | $24.51 | $24.26 | 6,253,089 |
| 2022-05-09 | $24.29 | $24.75 | $24.19 | $24.57 | $24.32 | 6,321,649 |
| 2022-05-06 | $23.55 | $25.23 | $23.47 | $24.70 | $24.45 | 6,431,184 |
| 2022-05-05 | $25.13 | $25.30 | $24.07 | $24.11 | $23.86 | 7,792,549 |
| 2022-05-04 | $25.07 | $25.34 | $24.45 | $25.04 | $24.78 | 8,456,337 |
| 2022-05-03 | $25.48 | $25.48 | $24.56 | $25.03 | $24.77 | 6,066,016 |
| 2022-05-02 | $25.00 | $25.48 | $24.99 | $25.39 | $25.13 | 4,662,284 |
| 2022-04-29 | $25.93 | $25.93 | $25.01 | $25.04 | $24.78 | 4,200,662 |
| 2022-04-28 | $25.71 | $25.86 | $25.46 | $25.74 | $25.48 | 3,543,006 |
| 2022-04-27 | $25.50 | $25.82 | $25.20 | $25.53 | $25.27 | 4,118,654 |
| 2022-04-26 | $25.76 | $25.82 | $25.38 | $25.45 | $25.19 | 6,630,939 |
| 2022-04-25 | $25.42 | $25.91 | $25.03 | $25.87 | $25.60 | 4,132,249 |
| 2022-04-22 | $26.17 | $26.24 | $25.38 | $25.52 | $25.26 | 2,987,679 |
| 2022-04-21 | $27.13 | $27.19 | $26.23 | $26.25 | $25.98 | 3,343,212 |
| 2022-04-20 | $26.98 | $27.33 | $26.89 | $26.97 | $26.69 | 2,967,004 |
| 2022-04-19 | $26.32 | $27.00 | $26.32 | $26.87 | $26.59 | 3,393,227 |
| 2022-04-18 | $26.61 | $26.72 | $26.46 | $26.55 | $26.28 | 1,633,846 |
| 2022-04-14 | $26.94 | $26.94 | $26.57 | $26.64 | $26.37 | 2,226,503 |
| 2022-04-13 | $26.60 | $26.93 | $26.56 | $26.87 | $26.59 | 2,849,635 |
| 2022-04-12 | $26.71 | $27.03 | $26.37 | $26.43 | $26.16 | 2,902,754 |
| 2022-04-11 | $26.66 | $26.87 | $26.41 | $26.61 | $26.34 | 4,360,225 |
| 2022-04-08 | $27.14 | $27.28 | $26.74 | $26.79 | $26.51 | 2,401,048 |
| 2022-04-07 | $26.66 | $27.25 | $26.66 | $27.16 | $26.88 | 3,461,258 |
| 2022-04-06 | $26.88 | $27.13 | $26.63 | $26.77 | $26.50 | 2,960,882 |
| 2022-04-05 | $26.98 | $27.29 | $26.90 | $27.04 | $26.76 | 2,732,189 |
| 2022-04-04 | $26.73 | $27.20 | $26.70 | $26.97 | $26.69 | 3,376,854 |
| 2022-04-01 | $26.68 | $26.99 | $26.36 | $26.94 | $26.66 | 3,784,507 |
| 2022-03-31 | $27.14 | $27.29 | $26.48 | $26.52 | $26.25 | 5,310,941 |
| 2022-03-30 | $26.73 | $27.44 | $26.73 | $27.19 | $26.91 | 3,631,622 |
| 2022-03-29 | $27.44 | $27.70 | $26.47 | $27.08 | $26.80 | 5,789,321 |
| 2022-03-28 | $28.30 | $28.83 | $28.05 | $28.18 | $27.89 | 3,186,414 |
| 2022-03-25 | $28.06 | $28.40 | $27.84 | $28.29 | $28.00 | 3,626,408 |
| 2022-03-24 | $27.33 | $28.21 | $27.26 | $28.06 | $27.77 | 5,010,648 |
| 2022-03-23 | $27.29 | $27.46 | $27.04 | $27.44 | $27.16 | 3,861,037 |
| 2022-03-22 | $27.25 | $27.65 | $26.93 | $27.39 | $27.11 | 4,464,944 |
| 2022-03-21 | $27.33 | $27.64 | $26.69 | $27.20 | $26.92 | 5,488,101 |
| 2022-03-18 | $26.26 | $27.57 | $26.18 | $27.45 | $27.17 | 32,185,051 |
| 2022-03-17 | $25.94 | $26.13 | $25.47 | $25.93 | $25.66 | 12,040,981 |
| 2022-03-16 | $29.09 | $29.29 | $25.39 | $26.11 | $25.84 | 24,945,372 |
| 2022-03-15 | $29.14 | $30.30 | $29.14 | $30.11 | $29.80 | 8,468,658 |
| 2022-03-14 | $27.83 | $29.45 | $27.77 | $29.07 | $28.77 | 7,465,757 |
| 2022-03-11 | $27.95 | $28.48 | $27.60 | $27.62 | $27.34 | 3,317,563 |
| 2022-03-10 | $27.48 | $27.98 | $27.42 | $27.92 | $27.63 | 3,113,275 |
| 2022-03-09 | $27.86 | $27.96 | $27.52 | $27.73 | $27.45 | 3,386,073 |
| 2022-03-08 | $28.04 | $28.14 | $27.22 | $27.38 | $27.10 | 5,130,674 |
| 2022-03-07 | $29.10 | $29.17 | $28.26 | $28.35 | $28.06 | 5,032,215 |
| 2022-03-04 | $29.60 | $29.70 | $28.85 | $29.19 | $28.89 | 6,265,117 |
| 2022-03-03 | $29.75 | $30.03 | $29.34 | $29.76 | $29.45 | 5,922,601 |
| 2022-03-02 | $28.87 | $29.71 | $28.74 | $29.61 | $29.31 | 4,443,046 |
| 2022-03-01 | $29.01 | $29.26 | $28.66 | $28.86 | $28.56 | 5,553,604 |
| 2022-02-28 | $28.21 | $29.12 | $28.10 | $28.98 | $28.68 | 7,143,228 |
| 2022-02-25 | $27.31 | $28.56 | $27.17 | $28.45 | $28.16 | 5,406,632 |
| 2022-02-24 | $26.07 | $27.33 | $26.05 | $27.26 | $26.98 | 6,165,891 |
| 2022-02-23 | $27.38 | $27.55 | $26.51 | $26.54 | $26.27 | 3,930,005 |
| 2022-02-22 | $27.92 | $28.12 | $27.06 | $27.18 | $26.90 | 5,600,455 |
| 2022-02-18 | $27.95 | $28.22 | $27.43 | $27.97 | $27.68 | 8,556,382 |
| 2022-02-17 | $28.60 | $28.80 | $27.88 | $28.19 | $27.78 | 3,922,604 |
| 2022-02-16 | $28.77 | $29.15 | $28.63 | $28.84 | $28.42 | 3,744,705 |
| 2022-02-15 | $29.46 | $29.59 | $28.85 | $29.15 | $28.72 | 5,724,206 |
| 2022-02-14 | $29.86 | $30.06 | $29.32 | $29.48 | $29.05 | 4,557,022 |
| 2022-02-11 | $30.19 | $30.48 | $29.55 | $29.86 | $29.42 | 5,650,643 |
| 2022-02-10 | $30.66 | $30.92 | $30.20 | $30.36 | $29.91 | 6,717,818 |
| 2022-02-09 | $30.05 | $30.79 | $29.42 | $30.76 | $30.31 | 9,658,466 |
| 2022-02-08 | $28.30 | $30.21 | $28.27 | $30.07 | $29.63 | 10,876,796 |
| 2022-02-07 | $27.59 | $28.46 | $27.36 | $28.30 | $27.88 | 6,849,210 |
| 2022-02-04 | $25.85 | $27.68 | $25.62 | $27.59 | $27.19 | 17,069,710 |
| 2022-02-03 | $26.06 | $26.06 | $25.33 | $25.38 | $25.01 | 5,056,278 |
| 2022-02-02 | $25.97 | $26.13 | $25.79 | $26.07 | $25.69 | 4,655,196 |
| 2022-02-01 | $25.99 | $26.23 | $25.86 | $26.00 | $25.62 | 4,256,972 |
| 2022-01-31 | $25.53 | $26.13 | $25.51 | $26.01 | $25.63 | 3,912,976 |
| 2022-01-28 | $25.29 | $25.68 | $25.04 | $25.64 | $25.26 | 3,120,375 |
| 2022-01-27 | $25.28 | $25.71 | $25.06 | $25.31 | $24.94 | 2,511,029 |
| 2022-01-26 | $25.54 | $25.91 | $25.19 | $25.34 | $24.97 | 3,804,618 |
| 2022-01-25 | $25.94 | $25.97 | $25.20 | $25.50 | $25.13 | 4,138,934 |
| 2022-01-24 | $25.78 | $26.19 | $25.34 | $26.13 | $25.75 | 5,695,707 |
| 2022-01-21 | $26.38 | $26.47 | $25.99 | $26.06 | $25.68 | 4,366,779 |
| 2022-01-20 | $26.43 | $26.71 | $26.23 | $26.28 | $25.89 | 2,696,318 |
| 2022-01-19 | $26.75 | $26.97 | $26.32 | $26.36 | $25.97 | 2,657,663 |
| 2022-01-18 | $26.54 | $26.92 | $26.42 | $26.76 | $26.37 | 3,560,018 |
| 2022-01-14 | $26.39 | $26.92 | $26.26 | $26.88 | $26.49 | 2,613,169 |
| 2022-01-13 | $26.56 | $26.83 | $26.50 | $26.60 | $26.21 | 2,296,855 |
| 2022-01-12 | $26.88 | $27.01 | $26.51 | $26.58 | $26.19 | 2,118,255 |
| 2022-01-11 | $26.88 | $26.97 | $26.58 | $26.89 | $26.50 | 2,234,569 |
| 2022-01-10 | $26.39 | $26.89 | $26.29 | $26.85 | $26.46 | 4,185,818 |
| 2022-01-07 | $27.06 | $27.19 | $26.59 | $26.61 | $26.22 | 3,209,836 |
| 2022-01-06 | $26.23 | $27.68 | $26.03 | $27.06 | $26.66 | 7,623,942 |
| 2022-01-05 | $26.53 | $26.57 | $26.05 | $26.20 | $25.82 | 4,055,744 |
| 2022-01-04 | $26.38 | $26.72 | $26.32 | $26.55 | $26.16 | 4,645,633 |
| 2022-01-03 | $25.92 | $26.37 | $25.62 | $26.33 | $25.94 | 2,378,875 |
| 2021-12-31 | $26.19 | $26.25 | $25.97 | $25.98 | $25.60 | 1,439,842 |
| 2021-12-30 | $26.39 | $26.41 | $26.17 | $26.20 | $25.82 | 1,589,336 |
| 2021-12-29 | $26.08 | $26.33 | $26.02 | $26.29 | $25.90 | 1,159,982 |
| 2021-12-28 | $26.25 | $26.30 | $25.93 | $26.18 | $25.80 | 1,213,880 |
| 2021-12-27 | $25.87 | $26.14 | $25.77 | $26.13 | $25.75 | 1,574,626 |
| 2021-12-23 | $25.58 | $25.94 | $25.51 | $25.87 | $25.49 | 1,692,006 |
| 2021-12-22 | $25.68 | $25.82 | $25.53 | $25.60 | $25.22 | 2,023,738 |
| 2021-12-21 | $25.78 | $25.94 | $25.41 | $25.59 | $25.21 | 3,086,338 |
| 2021-12-20 | $25.58 | $25.89 | $25.26 | $25.78 | $25.40 | 3,959,087 |
| 2021-12-17 | $25.00 | $25.94 | $25.00 | $25.72 | $25.34 | 8,629,655 |
| 2021-12-16 | $24.97 | $25.64 | $24.79 | $25.52 | $25.15 | 6,177,407 |
| 2021-12-15 | $24.41 | $25.00 | $24.35 | $24.82 | $24.46 | 4,576,426 |
| 2021-12-14 | $24.42 | $24.46 | $24.08 | $24.27 | $23.91 | 4,447,444 |
| 2021-12-13 | $24.41 | $24.93 | $24.32 | $24.57 | $24.21 | 2,794,798 |
| 2021-12-10 | $24.04 | $24.41 | $24.02 | $24.32 | $23.96 | 2,961,302 |
| 2021-12-09 | $24.26 | $24.42 | $23.88 | $23.90 | $23.55 | 2,955,949 |
| 2021-12-08 | $24.75 | $24.75 | $24.26 | $24.41 | $24.05 | 2,809,772 |
| 2021-12-07 | $24.51 | $24.93 | $24.46 | $24.74 | $24.38 | 4,132,023 |
| 2021-12-06 | $24.20 | $24.60 | $23.90 | $24.34 | $23.98 | 4,602,534 |
| 2021-12-03 | $24.11 | $24.25 | $23.80 | $24.13 | $23.78 | 3,263,980 |
| 2021-12-02 | $23.80 | $24.27 | $23.77 | $24.09 | $23.74 | 4,712,486 |
| 2021-12-01 | $25.18 | $25.18 | $23.81 | $23.82 | $23.47 | 5,167,612 |
| 2021-11-30 | $25.28 | $25.42 | $24.70 | $24.85 | $24.49 | 7,712,815 |
| 2021-11-29 | $25.30 | $25.52 | $24.97 | $25.31 | $24.94 | 4,090,481 |
| 2021-11-26 | $24.89 | $25.26 | $24.82 | $24.99 | $24.62 | 2,808,687 |
| 2021-11-24 | $24.80 | $25.31 | $24.72 | $25.20 | $24.83 | 3,317,528 |
| 2021-11-23 | $24.72 | $24.80 | $24.37 | $24.75 | $24.39 | 3,547,762 |
| 2021-11-22 | $25.00 | $25.04 | $24.69 | $24.74 | $24.38 | 3,955,172 |
| 2021-11-19 | $24.79 | $25.04 | $24.51 | $25.00 | $24.63 | 3,911,081 |
| 2021-11-18 | $24.93 | $25.00 | $24.55 | $24.78 | $24.29 | 6,709,557 |
| 2021-11-17 | $25.20 | $25.37 | $24.92 | $24.95 | $24.46 | 4,158,215 |
| 2021-11-16 | $25.29 | $25.40 | $25.07 | $25.22 | $24.73 | 7,033,046 |
| 2021-11-15 | $25.30 | $25.34 | $24.44 | $25.15 | $24.66 | 12,682,131 |
| 2021-11-12 | $25.08 | $25.68 | $25.01 | $25.53 | $25.03 | 4,308,497 |
| 2021-11-11 | $25.15 | $25.24 | $24.83 | $25.03 | $24.54 | 4,388,208 |
| 2021-11-10 | $25.29 | $25.74 | $24.93 | $24.98 | $24.49 | 6,870,891 |
| 2021-11-09 | $25.98 | $26.26 | $25.01 | $25.11 | $24.62 | 4,588,644 |
| 2021-11-08 | $24.95 | $25.90 | $24.92 | $25.88 | $25.37 | 6,150,554 |
| 2021-11-05 | $25.65 | $26.15 | $24.35 | $24.77 | $24.29 | 7,811,454 |
| 2021-11-04 | $25.37 | $25.48 | $24.85 | $24.95 | $24.46 | 3,567,807 |
| 2021-11-03 | $25.36 | $25.47 | $25.21 | $25.37 | $24.87 | 2,553,707 |
| 2021-11-02 | $25.37 | $25.74 | $25.15 | $25.23 | $24.74 | 2,954,665 |
| 2021-11-01 | $25.49 | $25.68 | $25.28 | $25.35 | $24.85 | 2,384,633 |
| 2021-10-29 | $25.98 | $26.13 | $25.37 | $25.45 | $24.95 | 2,736,483 |
| 2021-10-28 | $25.89 | $26.38 | $25.87 | $25.98 | $25.47 | 2,152,992 |
| 2021-10-27 | $26.36 | $26.44 | $25.73 | $25.81 | $25.30 | 2,346,861 |
| 2021-10-26 | $26.76 | $26.77 | $26.35 | $26.35 | $25.83 | 2,749,202 |
| 2021-10-25 | $26.66 | $26.86 | $26.50 | $26.67 | $26.15 | 2,325,715 |
| 2021-10-22 | $26.31 | $26.69 | $26.26 | $26.67 | $26.15 | 2,270,050 |
| 2021-10-21 | $26.15 | $26.31 | $26.01 | $26.29 | $25.78 | 1,756,087 |
| 2021-10-20 | $25.94 | $26.17 | $25.69 | $26.13 | $25.62 | 1,861,983 |
| 2021-10-19 | $25.80 | $25.88 | $25.62 | $25.82 | $25.31 | 1,911,488 |
| 2021-10-18 | $25.16 | $25.78 | $25.15 | $25.72 | $25.22 | 2,587,703 |
| 2021-10-15 | $25.39 | $25.55 | $25.20 | $25.30 | $24.80 | 2,004,154 |
| 2021-10-14 | $25.35 | $25.50 | $25.07 | $25.29 | $24.79 | 2,998,075 |
| 2021-10-13 | $25.34 | $25.60 | $25.06 | $25.08 | $24.59 | 3,907,581 |
| 2021-10-12 | $25.77 | $25.77 | $25.22 | $25.38 | $24.88 | 3,268,949 |
| 2021-10-11 | $25.76 | $26.04 | $25.57 | $25.59 | $25.09 | 1,881,425 |
| 2021-10-08 | $25.81 | $25.95 | $25.61 | $25.67 | $25.17 | 1,906,856 |
| 2021-10-07 | $25.43 | $25.75 | $25.41 | $25.73 | $25.23 | 2,152,109 |
| 2021-10-06 | $25.14 | $25.32 | $24.90 | $25.25 | $24.76 | 2,162,046 |
| 2021-10-05 | $25.08 | $25.43 | $24.95 | $25.25 | $24.76 | 2,914,297 |
| 2021-10-04 | $25.46 | $25.47 | $24.80 | $25.04 | $24.55 | 4,119,572 |
| 2021-10-01 | $25.47 | $25.76 | $25.22 | $25.56 | $25.06 | 2,203,210 |
| 2021-09-30 | $25.63 | $25.67 | $25.24 | $25.30 | $24.80 | 2,768,144 |
| 2021-09-29 | $25.69 | $25.89 | $25.41 | $25.55 | $25.05 | 1,773,842 |
| 2021-09-28 | $25.75 | $25.88 | $25.51 | $25.64 | $25.14 | 2,153,873 |
| 2021-09-27 | $25.76 | $25.93 | $25.49 | $25.81 | $25.30 | 1,912,120 |
| 2021-09-24 | $25.50 | $25.90 | $25.40 | $25.82 | $25.31 | 2,830,226 |
| 2021-09-23 | $24.95 | $25.81 | $24.90 | $25.75 | $25.25 | 3,964,530 |
| 2021-09-22 | $25.00 | $25.24 | $24.75 | $24.94 | $24.45 | 3,068,267 |
| 2021-09-21 | $25.39 | $25.48 | $24.96 | $24.98 | $24.49 | 3,177,937 |
| 2021-09-20 | $25.35 | $25.84 | $25.02 | $25.23 | $24.74 | 5,551,619 |
| 2021-09-17 | $25.79 | $25.95 | $25.64 | $25.69 | $25.19 | 5,336,060 |
| 2021-09-16 | $26.11 | $26.30 | $25.88 | $25.92 | $25.41 | 3,185,255 |
| 2021-09-15 | $26.21 | $26.34 | $26.04 | $26.25 | $25.74 | 2,883,202 |
| 2021-09-14 | $26.62 | $26.68 | $26.09 | $26.18 | $25.67 | 3,650,516 |
| 2021-09-13 | $27.46 | $27.46 | $26.51 | $26.61 | $26.09 | 4,394,564 |
| 2021-09-10 | $27.38 | $27.47 | $27.10 | $27.26 | $26.73 | 4,531,963 |
| 2021-09-09 | $27.52 | $28.26 | $27.25 | $27.38 | $26.84 | 8,071,305 |
| 2021-09-08 | $27.04 | $27.52 | $26.93 | $27.42 | $26.88 | 7,503,586 |
| 2021-09-07 | $27.29 | $27.35 | $26.89 | $27.12 | $26.59 | 3,795,459 |
| 2021-09-03 | $27.10 | $27.46 | $27.01 | $27.28 | $26.75 | 3,247,429 |
| 2021-09-02 | $26.72 | $27.16 | $26.58 | $27.15 | $26.62 | 3,928,303 |
| 2021-09-01 | $26.65 | $26.81 | $26.31 | $26.75 | $26.23 | 3,209,833 |
| 2021-08-31 | $26.88 | $26.92 | $26.48 | $26.56 | $26.04 | 4,953,723 |
| 2021-08-30 | $26.87 | $26.89 | $26.61 | $26.79 | $26.27 | 1,909,707 |
| 2021-08-27 | $26.81 | $26.85 | $26.43 | $26.78 | $26.26 | 2,772,042 |
| 2021-08-26 | $26.64 | $27.00 | $26.51 | $26.71 | $26.19 | 4,059,135 |
| 2021-08-25 | $26.77 | $26.96 | $26.33 | $26.70 | $26.18 | 4,466,548 |
| 2021-08-24 | $25.97 | $26.50 | $25.87 | $26.45 | $25.93 | 5,417,888 |
| 2021-08-23 | $25.64 | $26.17 | $25.64 | $25.97 | $25.46 | 4,675,941 |
| 2021-08-20 | $25.62 | $25.84 | $25.51 | $25.75 | $25.25 | 5,771,605 |
| 2021-08-19 | $25.70 | $26.03 | $25.52 | $25.83 | $25.20 | 3,569,287 |
| 2021-08-18 | $25.80 | $25.89 | $25.64 | $25.71 | $25.08 | 5,129,738 |
| 2021-08-17 | $25.71 | $26.04 | $25.60 | $25.96 | $25.33 | 3,647,852 |
| 2021-08-16 | $26.23 | $26.34 | $25.81 | $25.88 | $25.25 | 4,242,502 |
| 2021-08-13 | $26.09 | $26.42 | $25.93 | $26.29 | $25.65 | 4,476,610 |
| 2021-08-12 | $25.96 | $26.73 | $25.91 | $26.09 | $25.46 | 9,042,249 |
| 2021-08-11 | $25.56 | $26.58 | $25.50 | $26.25 | $25.61 | 14,530,641 |
| 2021-08-10 | $24.00 | $24.34 | $23.81 | $24.15 | $23.56 | 3,521,337 |
| 2021-08-09 | $23.99 | $24.29 | $23.79 | $23.89 | $23.31 | 3,438,066 |
| 2021-08-06 | $23.89 | $24.23 | $23.82 | $23.99 | $23.41 | 3,229,657 |
| 2021-08-05 | $24.31 | $24.41 | $23.67 | $23.99 | $23.41 | 6,192,463 |
| 2021-08-04 | $24.53 | $24.53 | $24.01 | $24.22 | $23.63 | 4,262,716 |
| 2021-08-03 | $24.64 | $24.95 | $24.40 | $24.50 | $23.90 | 3,187,006 |
| 2021-08-02 | $24.82 | $24.87 | $24.59 | $24.60 | $24.00 | 2,517,648 |
| 2021-07-30 | $24.61 | $24.91 | $24.54 | $24.82 | $24.22 | 4,598,820 |
| 2021-07-29 | $25.06 | $25.33 | $24.60 | $24.62 | $24.02 | 5,901,690 |
| 2021-07-28 | $25.36 | $25.69 | $24.85 | $25.27 | $24.66 | 3,830,568 |
| 2021-07-27 | $25.73 | $25.80 | $25.27 | $25.48 | $24.86 | 3,000,845 |
| 2021-07-26 | $25.80 | $25.93 | $25.63 | $25.68 | $25.06 | 2,079,745 |
| 2021-07-23 | $25.90 | $25.95 | $25.49 | $25.78 | $25.15 | 2,333,891 |
| 2021-07-22 | $25.68 | $25.92 | $25.00 | $25.71 | $25.08 | 8,662,296 |
| 2021-07-21 | $25.71 | $25.81 | $25.39 | $25.59 | $24.97 | 4,542,949 |
| 2021-07-20 | $26.10 | $26.18 | $25.74 | $25.81 | $25.18 | 4,061,773 |
| 2021-07-19 | $25.91 | $26.25 | $25.86 | $26.04 | $25.41 | 3,557,395 |
| 2021-07-16 | $25.99 | $26.34 | $25.97 | $26.01 | $25.38 | 5,147,626 |
| 2021-07-15 | $26.17 | $26.59 | $25.40 | $25.86 | $25.23 | 10,485,023 |
| 2021-07-14 | $27.34 | $28.68 | $26.08 | $26.91 | $26.26 | 8,455,951 |
| 2021-07-13 | $27.33 | $27.51 | $27.14 | $27.20 | $26.54 | 2,425,110 |
| 2021-07-12 | $27.61 | $27.70 | $27.27 | $27.30 | $26.64 | 2,395,514 |
| 2021-07-09 | $27.37 | $27.72 | $27.25 | $27.66 | $26.99 | 3,519,321 |
| 2021-07-08 | $27.51 | $27.72 | $27.13 | $27.21 | $26.55 | 2,916,428 |
| 2021-07-07 | $27.75 | $28.08 | $27.52 | $27.84 | $27.16 | 4,080,592 |
| 2021-07-06 | $27.31 | $27.93 | $27.22 | $27.73 | $27.06 | 5,311,291 |
| 2021-07-02 | $27.21 | $27.42 | $27.13 | $27.20 | $26.54 | 2,607,076 |
| 2021-07-01 | $27.25 | $27.49 | $27.16 | $27.19 | $26.53 | 2,414,227 |
| 2021-06-30 | $27.38 | $27.47 | $27.11 | $27.22 | $26.56 | 3,034,255 |
| 2021-06-29 | $27.15 | $27.51 | $27.02 | $27.39 | $26.72 | 3,173,340 |
| 2021-06-28 | $26.91 | $27.14 | $26.73 | $27.04 | $26.38 | 4,700,345 |
| 2021-06-25 | $27.27 | $27.36 | $26.78 | $26.98 | $26.32 | 15,374,051 |
| 2021-06-24 | $27.35 | $27.60 | $27.08 | $27.36 | $26.69 | 3,584,633 |
| 2021-06-23 | $26.94 | $27.43 | $26.94 | $27.23 | $26.57 | 5,333,218 |
| 2021-06-22 | $27.38 | $27.38 | $26.95 | $27.12 | $26.46 | 2,542,080 |
| 2021-06-21 | $27.05 | $27.39 | $26.83 | $27.37 | $26.70 | 3,609,594 |
| 2021-06-18 | $27.35 | $27.46 | $26.64 | $26.82 | $26.17 | 11,454,517 |
| 2021-06-17 | $27.71 | $27.83 | $27.34 | $27.52 | $26.85 | 5,541,044 |
| 2021-06-16 | $27.86 | $28.11 | $27.53 | $27.76 | $27.09 | 3,808,658 |
| 2021-06-15 | $28.50 | $28.60 | $27.90 | $28.00 | $27.32 | 3,608,909 |
| 2021-06-14 | $28.67 | $28.70 | $28.18 | $28.45 | $27.76 | 4,896,776 |
| 2021-06-11 | $28.71 | $28.75 | $28.40 | $28.59 | $27.89 | 3,623,723 |
| 2021-06-10 | $28.71 | $28.92 | $28.46 | $28.67 | $27.97 | 6,360,527 |
| 2021-06-09 | $28.42 | $28.86 | $28.31 | $28.60 | $27.90 | 5,512,739 |
| 2021-06-08 | $28.34 | $28.54 | $28.14 | $28.26 | $27.57 | 4,631,403 |
| 2021-06-07 | $28.45 | $28.58 | $28.12 | $28.43 | $27.62 | 4,008,031 |
| 2021-06-04 | $28.27 | $28.48 | $28.07 | $28.45 | $27.64 | 3,346,065 |
| 2021-06-03 | $28.08 | $28.31 | $27.62 | $28.06 | $27.26 | 4,224,362 |
| 2021-06-02 | $28.24 | $28.61 | $27.80 | $28.49 | $27.67 | 7,322,814 |
| 2021-06-01 | $27.86 | $28.06 | $27.61 | $27.89 | $27.09 | 4,157,320 |
| 2021-05-28 | $27.77 | $28.05 | $27.53 | $27.66 | $26.87 | 3,726,940 |
| 2021-05-27 | $27.97 | $28.16 | $27.55 | $27.65 | $26.86 | 9,584,684 |
| 2021-05-26 | $27.27 | $27.89 | $27.09 | $27.63 | $26.84 | 5,424,473 |
| 2021-05-25 | $27.54 | $27.75 | $27.13 | $27.23 | $26.45 | 7,807,491 |
| 2021-05-24 | $26.72 | $27.55 | $26.71 | $27.50 | $26.71 | 6,293,862 |
| 2021-05-21 | $26.80 | $27.07 | $26.55 | $26.72 | $25.96 | 6,242,364 |
| 2021-05-20 | $26.38 | $26.85 | $26.36 | $26.68 | $25.92 | 4,611,590 |
| 2021-05-19 | $26.16 | $26.40 | $26.05 | $26.38 | $25.63 | 5,148,358 |
| 2021-05-18 | $26.07 | $26.79 | $26.07 | $26.49 | $25.73 | 9,315,008 |
| 2021-05-17 | $25.99 | $26.53 | $25.95 | $26.11 | $25.36 | 12,359,148 |
| 2021-05-14 | $25.48 | $26.19 | $25.12 | $26.09 | $25.34 | 13,136,880 |
| 2021-05-13 | $25.28 | $25.73 | $25.14 | $25.37 | $24.64 | 9,678,190 |
| 2021-05-12 | $23.97 | $25.24 | $23.83 | $25.03 | $24.31 | 20,145,735 |
| 2021-05-11 | $21.78 | $23.36 | $21.61 | $23.35 | $22.68 | 11,341,815 |
| 2021-05-10 | $21.05 | $21.30 | $21.01 | $21.08 | $20.48 | 4,506,778 |
| 2021-05-07 | $20.88 | $21.31 | $20.88 | $21.10 | $20.49 | 7,731,717 |
| 2021-05-06 | $21.34 | $21.35 | $20.74 | $20.82 | $20.22 | 6,295,625 |
| 2021-05-05 | $21.35 | $21.53 | $21.15 | $21.24 | $20.63 | 6,452,460 |
| 2021-05-04 | $21.58 | $21.73 | $21.27 | $21.46 | $20.85 | 3,578,231 |
| 2021-05-03 | $21.66 | $21.85 | $21.49 | $21.62 | $21.00 | 4,842,025 |
| 2021-04-30 | $21.94 | $21.97 | $21.59 | $21.61 | $20.99 | 4,565,385 |
| 2021-04-29 | $22.30 | $22.38 | $21.89 | $22.00 | $21.37 | 2,881,840 |
| 2021-04-28 | $22.48 | $22.52 | $22.09 | $22.14 | $21.51 | 3,097,661 |
| 2021-04-27 | $22.60 | $22.78 | $22.40 | $22.48 | $21.83 | 3,278,122 |
| 2021-04-26 | $22.34 | $22.69 | $22.23 | $22.61 | $21.96 | 3,241,684 |
| 2021-04-23 | $22.10 | $22.30 | $21.94 | $22.25 | $21.61 | 3,599,859 |
| 2021-04-22 | $22.05 | $22.23 | $21.90 | $22.00 | $21.37 | 2,560,976 |
| 2021-04-21 | $21.96 | $22.04 | $21.65 | $22.01 | $21.38 | 2,507,220 |
| 2021-04-20 | $21.89 | $22.04 | $21.58 | $21.82 | $21.20 | 3,596,561 |
| 2021-04-19 | $21.54 | $21.81 | $21.49 | $21.80 | $21.18 | 2,814,268 |
| 2021-04-16 | $21.51 | $21.85 | $21.42 | $21.62 | $21.00 | 4,513,234 |
| 2021-04-15 | $20.82 | $21.67 | $20.69 | $21.46 | $20.85 | 5,988,227 |
| 2021-04-14 | $21.30 | $21.71 | $21.04 | $21.13 | $20.53 | 6,103,087 |
| 2021-04-13 | $21.69 | $21.95 | $21.31 | $21.54 | $20.92 | 5,766,152 |
| 2021-04-12 | $21.79 | $22.26 | $21.73 | $22.20 | $21.56 | 3,770,730 |
| 2021-04-09 | $22.03 | $22.07 | $21.70 | $21.93 | $21.30 | 2,541,330 |
| 2021-04-08 | $21.81 | $22.13 | $21.66 | $22.09 | $21.46 | 3,423,939 |
| 2021-04-07 | $21.93 | $22.03 | $21.70 | $21.75 | $21.13 | 2,840,685 |
| 2021-04-06 | $22.12 | $22.15 | $21.89 | $21.95 | $21.32 | 3,163,113 |
| 2021-04-05 | $21.57 | $22.13 | $21.48 | $22.10 | $21.47 | 5,169,981 |
| 2021-04-01 | $21.42 | $21.75 | $21.35 | $21.42 | $20.81 | 3,118,433 |
| 2021-03-31 | $21.10 | $21.55 | $20.98 | $21.26 | $20.65 | 4,819,798 |
| 2021-03-30 | $21.66 | $21.68 | $21.03 | $21.10 | $20.50 | 4,289,605 |
| 2021-03-29 | $21.51 | $21.87 | $21.35 | $21.72 | $21.10 | 3,806,963 |
| 2021-03-26 | $21.03 | $21.64 | $20.97 | $21.61 | $20.99 | 2,913,583 |
| 2021-03-25 | $21.01 | $21.24 | $20.90 | $21.05 | $20.45 | 3,932,545 |
| 2021-03-24 | $21.33 | $21.35 | $21.06 | $21.06 | $20.46 | 2,733,215 |
| 2021-03-23 | $21.42 | $21.83 | $21.17 | $21.38 | $20.77 | 3,723,980 |
| 2021-03-22 | $21.15 | $21.49 | $21.10 | $21.31 | $20.70 | 3,494,955 |
| 2021-03-19 | $21.26 | $21.36 | $20.97 | $21.12 | $20.52 | 7,444,845 |
| 2021-03-18 | $21.05 | $21.60 | $21.05 | $21.18 | $20.57 | 3,649,322 |
| 2021-03-17 | $21.14 | $21.51 | $20.99 | $21.40 | $20.79 | 5,185,360 |
| 2021-03-16 | $21.67 | $21.72 | $21.20 | $21.28 | $20.67 | 3,290,454 |
| 2021-03-15 | $21.53 | $21.61 | $21.38 | $21.57 | $20.95 | 2,570,580 |
| 2021-03-12 | $21.30 | $21.59 | $21.17 | $21.48 | $20.87 | 2,626,569 |
| 2021-03-11 | $21.19 | $21.68 | $21.03 | $21.40 | $20.79 | 4,414,345 |
| 2021-03-10 | $21.61 | $21.69 | $20.99 | $21.01 | $20.41 | 5,145,228 |
| 2021-03-09 | $21.08 | $21.83 | $20.98 | $21.53 | $20.91 | 6,189,878 |
| 2021-03-08 | $20.20 | $21.77 | $20.08 | $20.97 | $20.37 | 12,398,832 |
| 2021-03-05 | $20.10 | $20.26 | $19.88 | $20.19 | $19.61 | 5,259,415 |
| 2021-03-04 | $19.99 | $20.39 | $19.89 | $20.10 | $19.52 | 6,178,343 |
| 2021-03-03 | $19.84 | $20.11 | $19.70 | $19.99 | $19.41 | 5,990,221 |
| 2021-03-02 | $19.76 | $20.13 | $19.42 | $19.94 | $19.37 | 7,697,645 |
| 2021-03-01 | $19.80 | $19.81 | $19.45 | $19.66 | $19.10 | 8,024,411 |
| 2021-02-26 | $20.20 | $20.33 | $19.41 | $19.51 | $18.95 | 11,856,232 |
| 2021-02-25 | $20.55 | $20.66 | $20.21 | $20.23 | $19.65 | 4,078,637 |
| 2021-02-24 | $19.80 | $20.74 | $19.71 | $20.55 | $19.96 | 7,332,122 |
| 2021-02-23 | $20.39 | $20.40 | $19.78 | $19.83 | $19.26 | 7,124,809 |
| 2021-02-22 | $20.42 | $20.74 | $20.25 | $20.51 | $19.92 | 10,146,597 |
| 2021-02-19 | $20.94 | $20.95 | $20.40 | $20.46 | $19.87 | 7,062,959 |
| 2021-02-18 | $20.98 | $21.14 | $20.68 | $20.84 | $20.12 | 5,658,746 |
| 2021-02-17 | $21.35 | $21.50 | $21.05 | $21.15 | $20.42 | 4,116,648 |
| 2021-02-16 | $21.50 | $21.54 | $21.10 | $21.39 | $20.65 | 3,561,434 |
| 2021-02-12 | $21.33 | $21.48 | $21.08 | $21.47 | $20.73 | 2,926,009 |
| 2021-02-11 | $21.73 | $21.79 | $21.21 | $21.29 | $20.55 | 5,275,188 |
| 2021-02-10 | $22.11 | $22.16 | $21.48 | $21.65 | $20.90 | 5,818,152 |
| 2021-02-09 | $20.58 | $22.06 | $20.48 | $22.04 | $21.27 | 8,226,568 |
| 2021-02-08 | $21.20 | $21.20 | $20.52 | $20.56 | $19.85 | 6,433,756 |
| 2021-02-05 | $21.18 | $21.78 | $20.79 | $21.07 | $20.34 | 9,331,891 |
| 2021-02-04 | $21.76 | $21.81 | $21.03 | $21.44 | $20.70 | 7,362,433 |
| 2021-02-03 | $21.93 | $22.00 | $21.52 | $21.63 | $20.88 | 4,783,564 |
| 2021-02-02 | $21.59 | $22.01 | $21.51 | $21.86 | $21.11 | 4,331,342 |
| 2021-02-01 | $21.20 | $21.66 | $21.07 | $21.44 | $20.70 | 5,388,112 |
| 2021-01-29 | $21.16 | $21.20 | $20.80 | $21.07 | $20.34 | 5,936,096 |
| 2021-01-28 | $20.72 | $21.48 | $20.69 | $21.30 | $20.56 | 5,354,870 |
| 2021-01-27 | $20.70 | $21.08 | $20.63 | $20.81 | $20.09 | 7,300,529 |
| 2021-01-26 | $20.80 | $21.00 | $20.55 | $20.95 | $20.23 | 4,502,753 |
| 2021-01-25 | $20.88 | $20.89 | $20.39 | $20.66 | $19.95 | 4,696,688 |
| 2021-01-22 | $20.62 | $20.85 | $20.51 | $20.67 | $19.96 | 5,047,881 |
| 2021-01-21 | $20.94 | $21.09 | $20.54 | $20.62 | $19.91 | 5,134,645 |
| 2021-01-20 | $20.92 | $20.96 | $20.58 | $20.91 | $20.19 | 4,945,644 |
| 2021-01-19 | $20.59 | $21.03 | $20.43 | $20.78 | $20.06 | 7,029,840 |
| 2021-01-15 | $20.31 | $20.78 | $20.17 | $20.45 | $19.74 | 9,183,152 |
| 2021-01-14 | $20.81 | $20.87 | $20.23 | $20.34 | $19.64 | 7,574,353 |
| 2021-01-13 | $21.40 | $21.47 | $20.80 | $20.87 | $20.14 | 5,314,546 |
| 2021-01-12 | $21.04 | $21.37 | $20.94 | $21.34 | $20.60 | 4,390,579 |
| 2021-01-11 | $20.99 | $21.24 | $20.84 | $21.03 | $20.30 | 7,180,203 |
| 2021-01-08 | $21.24 | $21.25 | $20.63 | $21.04 | $20.31 | 4,682,736 |
| 2021-01-07 | $21.02 | $21.22 | $20.82 | $21.12 | $20.39 | 6,612,693 |
| 2021-01-06 | $20.58 | $21.31 | $20.53 | $20.92 | $20.20 | 6,688,226 |
| 2021-01-05 | $20.86 | $21.00 | $20.58 | $20.97 | $20.25 | 4,930,938 |
| 2021-01-04 | $20.93 | $20.94 | $20.37 | $20.77 | $20.05 | 6,064,773 |
| 2020-12-31 | $20.75 | $20.83 | $20.63 | $20.78 | $20.06 | 3,365,511 |
| 2020-12-30 | $20.91 | $21.05 | $20.74 | $20.75 | $20.03 | 2,693,440 |
| 2020-12-29 | $20.90 | $21.09 | $20.64 | $20.83 | $20.11 | 4,019,557 |
| 2020-12-28 | $21.25 | $21.27 | $20.90 | $21.02 | $20.29 | 7,151,728 |
| 2020-12-24 | $21.04 | $21.11 | $20.90 | $21.04 | $20.31 | 1,495,463 |
| 2020-12-23 | $21.35 | $21.42 | $20.94 | $20.96 | $20.24 | 4,408,687 |
| 2020-12-22 | $21.11 | $21.47 | $21.06 | $21.34 | $20.60 | 4,636,873 |
| 2020-12-21 | $20.84 | $21.12 | $20.60 | $20.98 | $20.26 | 7,376,122 |
| 2020-12-18 | $20.66 | $21.33 | $20.60 | $21.24 | $20.51 | 14,972,886 |
| 2020-12-17 | $20.50 | $20.64 | $20.35 | $20.56 | $19.85 | 3,622,805 |
| 2020-12-16 | $20.05 | $20.46 | $20.02 | $20.38 | $19.68 | 6,467,276 |
| 2020-12-15 | $20.00 | $20.00 | $19.73 | $19.96 | $19.27 | 4,096,213 |
| 2020-12-14 | $19.56 | $19.96 | $19.53 | $19.87 | $19.18 | 5,622,223 |
| 2020-12-11 | $19.46 | $19.73 | $19.28 | $19.59 | $18.91 | 5,417,166 |
| 2020-12-10 | $19.45 | $19.56 | $19.19 | $19.52 | $18.85 | 4,135,223 |
| 2020-12-09 | $19.23 | $19.53 | $19.07 | $19.49 | $18.82 | 5,864,743 |
| 2020-12-08 | $19.80 | $19.85 | $19.24 | $19.29 | $18.62 | 7,482,382 |
| 2020-12-07 | $19.22 | $19.85 | $19.18 | $19.71 | $19.03 | 7,751,239 |
| 2020-12-04 | $19.13 | $19.29 | $18.98 | $19.27 | $18.60 | 5,377,311 |
| 2020-12-03 | $18.63 | $19.27 | $18.57 | $19.10 | $18.44 | 7,445,820 |
| 2020-12-02 | $18.22 | $18.73 | $18.17 | $18.59 | $17.95 | 8,644,436 |
| 2020-12-01 | $18.29 | $18.54 | $18.12 | $18.23 | $17.60 | 7,753,763 |
| 2020-11-30 | $18.20 | $18.39 | $18.00 | $18.23 | $17.60 | 14,398,432 |
| 2020-11-27 | $18.38 | $18.40 | $18.08 | $18.11 | $17.49 | 4,480,186 |
| 2020-11-25 | $18.29 | $18.30 | $17.98 | $18.18 | $17.55 | 9,765,883 |
| 2020-11-24 | $18.35 | $18.35 | $18.15 | $18.22 | $17.59 | 6,386,373 |
| 2020-11-23 | $18.35 | $18.47 | $18.22 | $18.29 | $17.66 | 6,766,433 |
| 2020-11-20 | $18.55 | $18.63 | $18.24 | $18.27 | $17.64 | 8,651,104 |
| 2020-11-19 | $18.93 | $18.93 | $18.59 | $18.67 | $17.90 | 6,313,459 |
| 2020-11-18 | $18.92 | $19.19 | $18.76 | $18.84 | $18.07 | 6,647,976 |
| 2020-11-17 | $19.31 | $19.31 | $18.56 | $18.89 | $18.11 | 9,379,224 |
| 2020-11-16 | $19.86 | $19.93 | $19.09 | $19.14 | $18.35 | 9,013,643 |
| 2020-11-13 | $19.66 | $19.93 | $19.62 | $19.80 | $18.99 | 4,085,199 |
| 2020-11-12 | $20.15 | $20.18 | $19.44 | $19.55 | $18.75 | 5,549,765 |
| 2020-11-11 | $19.50 | $20.26 | $19.16 | $20.09 | $19.26 | 9,624,483 |
| 2020-11-10 | $19.45 | $19.78 | $19.21 | $19.35 | $18.56 | 7,329,008 |
| 2020-11-09 | $20.42 | $20.66 | $19.41 | $19.46 | $18.66 | 10,760,127 |
| 2020-11-06 | $21.50 | $21.57 | $20.22 | $20.39 | $19.55 | 12,282,607 |
| 2020-11-05 | $22.29 | $22.48 | $21.96 | $22.02 | $21.12 | 5,636,704 |
| 2020-11-04 | $21.55 | $22.37 | $21.50 | $21.98 | $21.08 | 7,409,458 |
| 2020-11-03 | $21.07 | $21.63 | $21.02 | $21.57 | $20.68 | 4,233,202 |
| 2020-11-02 | $20.63 | $21.01 | $20.53 | $20.94 | $20.08 | 3,736,524 |
| 2020-10-30 | $20.33 | $20.76 | $20.05 | $20.57 | $19.73 | 7,071,881 |
| 2020-10-29 | $20.38 | $20.76 | $20.16 | $20.61 | $19.76 | 3,945,954 |
| 2020-10-28 | $20.60 | $20.70 | $20.26 | $20.42 | $19.58 | 4,580,348 |
| 2020-10-27 | $20.76 | $20.98 | $20.63 | $20.80 | $19.95 | 2,761,539 |
| 2020-10-26 | $20.63 | $20.74 | $20.35 | $20.62 | $19.77 | 3,555,585 |
| 2020-10-23 | $20.75 | $20.85 | $20.60 | $20.84 | $19.98 | 3,616,420 |
| 2020-10-22 | $20.77 | $20.77 | $20.45 | $20.65 | $19.80 | 4,431,675 |
| 2020-10-21 | $20.59 | $20.94 | $20.51 | $20.81 | $19.96 | 5,353,554 |
| 2020-10-20 | $20.79 | $20.96 | $20.64 | $20.69 | $19.84 | 2,616,475 |
| 2020-10-19 | $21.22 | $21.32 | $20.58 | $20.70 | $19.85 | 4,163,714 |
| 2020-10-16 | $21.13 | $21.30 | $20.94 | $21.10 | $20.23 | 4,053,661 |
| 2020-10-15 | $21.31 | $21.35 | $20.90 | $21.10 | $20.23 | 4,345,008 |
| 2020-10-14 | $21.38 | $21.66 | $21.25 | $21.57 | $20.68 | 3,480,183 |
| 2020-10-13 | $21.38 | $21.40 | $20.92 | $21.30 | $20.43 | 5,057,653 |
| 2020-10-12 | $21.31 | $21.44 | $21.06 | $21.27 | $20.40 | 4,440,580 |
| 2020-10-09 | $21.29 | $21.36 | $20.93 | $20.99 | $20.12 | 3,622,953 |
| 2020-10-08 | $21.20 | $21.25 | $20.78 | $20.91 | $20.05 | 5,869,019 |
| 2020-10-07 | $21.27 | $21.38 | $20.94 | $20.96 | $20.10 | 4,527,103 |
| 2020-10-06 | $21.40 | $21.92 | $21.20 | $21.20 | $20.33 | 4,608,324 |
| 2020-10-05 | $20.76 | $21.54 | $20.62 | $21.52 | $20.64 | 4,040,147 |
| 2020-10-02 | $20.45 | $20.77 | $20.40 | $20.56 | $19.72 | 4,614,265 |
| 2020-10-01 | $21.03 | $21.03 | $20.55 | $20.71 | $19.85 | 5,688,694 |
| 2020-09-30 | $20.84 | $21.08 | $20.68 | $20.84 | $19.98 | 4,690,977 |
| 2020-09-29 | $21.02 | $21.06 | $20.82 | $20.86 | $20.00 | 4,631,608 |
| 2020-09-28 | $21.10 | $21.18 | $20.85 | $21.07 | $20.20 | 3,690,012 |
| 2020-09-25 | $20.46 | $20.94 | $20.42 | $20.90 | $20.04 | 4,219,452 |
| 2020-09-24 | $20.29 | $20.73 | $20.15 | $20.46 | $19.62 | 4,429,290 |
| 2020-09-23 | $21.00 | $21.11 | $20.31 | $20.33 | $19.50 | 4,262,217 |
| 2020-09-22 | $20.68 | $21.06 | $20.55 | $21.01 | $20.15 | 5,117,490 |
| 2020-09-21 | $20.63 | $20.91 | $20.23 | $20.59 | $19.74 | 5,747,290 |
| 2020-09-18 | $20.91 | $21.07 | $20.59 | $20.87 | $20.01 | 15,335,234 |
| 2020-09-17 | $20.81 | $20.93 | $20.52 | $20.88 | $20.02 | 7,057,594 |
| 2020-09-16 | $21.34 | $21.44 | $20.98 | $21.11 | $20.24 | 5,734,828 |
| 2020-09-15 | $21.42 | $21.63 | $21.03 | $21.23 | $20.36 | 7,338,619 |
| 2020-09-14 | $21.35 | $21.45 | $21.03 | $21.26 | $20.39 | 8,225,163 |
| 2020-09-11 | $20.92 | $21.38 | $20.72 | $21.13 | $20.26 | 32,710,553 |
| 2020-09-10 | $22.98 | $23.35 | $22.42 | $22.47 | $21.55 | 3,363,773 |
| 2020-09-09 | $22.99 | $23.41 | $22.85 | $23.05 | $22.10 | 3,634,789 |
| 2020-09-08 | $22.81 | $23.14 | $22.57 | $22.59 | $21.66 | 5,073,486 |
| 2020-09-04 | $22.74 | $23.68 | $21.96 | $23.39 | $22.43 | 7,106,685 |
| 2020-09-03 | $23.97 | $23.97 | $22.63 | $22.91 | $21.97 | 4,607,928 |
| 2020-09-02 | $23.92 | $24.15 | $23.56 | $24.11 | $23.11 | 3,823,276 |
| 2020-09-01 | $23.61 | $24.06 | $23.45 | $23.82 | $22.84 | 4,680,818 |
| 2020-08-31 | $23.63 | $24.15 | $23.48 | $23.52 | $22.55 | 7,471,867 |
| 2020-08-28 | $24.19 | $24.30 | $23.85 | $24.05 | $23.06 | 4,345,232 |
| 2020-08-27 | $24.21 | $24.30 | $23.74 | $24.17 | $23.18 | 4,007,188 |
| 2020-08-26 | $23.55 | $24.40 | $23.53 | $24.21 | $23.22 | 5,437,067 |
| 2020-08-25 | $23.36 | $23.60 | $23.16 | $23.49 | $22.53 | 3,837,581 |
| 2020-08-24 | $22.74 | $23.50 | $22.56 | $23.46 | $22.50 | 6,278,853 |
| 2020-08-21 | $22.65 | $22.69 | $22.27 | $22.59 | $21.66 | 4,520,157 |
| 2020-08-20 | $22.64 | $22.77 | $22.33 | $22.65 | $21.60 | 4,875,385 |
| 2020-08-19 | $22.93 | $23.73 | $22.56 | $22.69 | $21.64 | 6,626,873 |
| 2020-08-18 | $22.92 | $23.05 | $22.71 | $22.85 | $21.79 | 4,019,087 |
| 2020-08-17 | $22.94 | $23.17 | $22.67 | $22.80 | $21.74 | 5,006,304 |
| 2020-08-14 | $23.18 | $23.30 | $22.80 | $22.92 | $21.86 | 5,764,338 |
| 2020-08-13 | $22.45 | $23.50 | $22.22 | $22.97 | $21.91 | 8,973,739 |
| 2020-08-12 | $22.49 | $22.79 | $22.36 | $22.52 | $21.47 | 3,952,360 |
| 2020-08-11 | $22.91 | $22.99 | $22.26 | $22.38 | $21.34 | 6,778,171 |
| 2020-08-10 | $23.42 | $23.59 | $22.82 | $23.00 | $21.93 | 6,874,159 |
| 2020-08-07 | $23.04 | $23.66 | $22.53 | $23.36 | $22.28 | 12,987,771 |
| 2020-08-06 | $21.91 | $22.16 | $21.56 | $22.16 | $21.13 | 6,752,990 |
| 2020-08-05 | $22.17 | $22.17 | $21.82 | $21.90 | $20.88 | 7,654,758 |
| 2020-08-04 | $21.93 | $22.11 | $21.53 | $22.10 | $21.08 | 8,813,681 |
| 2020-08-03 | $21.44 | $21.99 | $21.23 | $21.96 | $20.94 | 7,817,572 |
| 2020-07-31 | $21.19 | $21.58 | $20.85 | $21.45 | $20.46 | 4,078,088 |
| 2020-07-30 | $20.91 | $21.26 | $20.62 | $21.13 | $20.15 | 2,498,514 |
| 2020-07-29 | $20.65 | $21.35 | $20.65 | $21.18 | $20.20 | 4,048,192 |
| 2020-07-28 | $20.71 | $20.89 | $20.40 | $20.57 | $19.62 | 4,255,087 |
| 2020-07-27 | $20.59 | $21.02 | $20.35 | $20.82 | $19.86 | 3,203,386 |
| 2020-07-24 | $21.06 | $21.06 | $20.32 | $20.39 | $19.44 | 3,695,534 |
| 2020-07-23 | $21.10 | $21.80 | $20.84 | $21.12 | $20.14 | 6,236,293 |
| 2020-07-22 | $20.03 | $21.00 | $19.88 | $20.70 | $19.74 | 9,580,704 |
| 2020-07-21 | $20.60 | $20.60 | $19.91 | $19.94 | $19.02 | 2,892,844 |
| 2020-07-20 | $20.39 | $20.54 | $20.17 | $20.43 | $19.48 | 3,257,906 |
| 2020-07-17 | $20.14 | $20.50 | $20.01 | $20.31 | $19.37 | 3,364,727 |
| 2020-07-16 | $20.21 | $20.32 | $20.11 | $20.17 | $19.24 | 2,745,615 |
| 2020-07-15 | $20.22 | $20.40 | $19.88 | $20.24 | $19.30 | 4,362,494 |
| 2020-07-14 | $20.17 | $20.26 | $19.56 | $20.17 | $19.24 | 4,040,740 |
| 2020-07-13 | $20.34 | $20.71 | $20.11 | $20.16 | $19.23 | 3,892,123 |
| 2020-07-10 | $20.08 | $20.37 | $19.92 | $20.30 | $19.36 | 3,527,400 |
| 2020-07-09 | $20.11 | $20.22 | $19.70 | $20.08 | $19.15 | 3,033,506 |
| 2020-07-08 | $19.87 | $20.13 | $19.75 | $20.11 | $19.18 | 3,622,474 |
| 2020-07-07 | $19.88 | $20.19 | $19.70 | $19.80 | $18.88 | 4,197,224 |
| 2020-07-06 | $20.08 | $20.36 | $19.89 | $19.93 | $19.01 | 5,157,470 |
| 2020-07-02 | $19.80 | $20.21 | $19.74 | $20.01 | $19.08 | 7,371,151 |
| 2020-07-01 | $19.77 | $19.86 | $19.52 | $19.77 | $18.85 | 3,407,248 |
| 2020-06-30 | $19.49 | $19.92 | $19.44 | $19.83 | $18.91 | 6,268,226 |
| 2020-06-29 | $19.57 | $19.62 | $18.78 | $19.43 | $18.53 | 4,843,092 |
| 2020-06-26 | $19.57 | $19.75 | $19.02 | $19.12 | $18.23 | 18,252,123 |
| 2020-06-25 | $19.79 | $20.05 | $19.43 | $19.53 | $18.62 | 6,364,263 |
| 2020-06-24 | $20.40 | $20.64 | $19.65 | $19.74 | $18.83 | 5,981,743 |
| 2020-06-23 | $20.88 | $20.96 | $20.43 | $20.48 | $19.53 | 5,465,769 |
| 2020-06-22 | $20.67 | $20.83 | $20.27 | $20.71 | $19.75 | 5,287,850 |
| 2020-06-19 | $20.21 | $20.81 | $19.81 | $20.81 | $19.85 | 15,632,564 |
| 2020-06-18 | $20.22 | $20.30 | $19.94 | $20.06 | $19.13 | 4,756,935 |
| 2020-06-17 | $20.41 | $20.59 | $20.22 | $20.22 | $19.28 | 4,477,403 |
| 2020-06-16 | $20.49 | $20.60 | $19.88 | $20.33 | $19.39 | 7,552,657 |
| 2020-06-15 | $19.55 | $20.33 | $19.40 | $20.26 | $19.32 | 6,797,359 |
| 2020-06-12 | $20.23 | $20.63 | $19.56 | $19.85 | $18.93 | 7,591,155 |
| 2020-06-11 | $21.12 | $21.18 | $19.97 | $19.98 | $19.05 | 6,366,578 |
| 2020-06-10 | $21.15 | $21.48 | $20.63 | $21.41 | $20.42 | 9,232,549 |
| 2020-06-09 | $21.17 | $21.32 | $20.61 | $21.14 | $20.16 | 11,489,079 |
| 2020-06-08 | $21.47 | $21.99 | $21.18 | $21.97 | $20.83 | 7,442,935 |
| 2020-06-05 | $21.40 | $21.56 | $20.71 | $21.05 | $19.96 | 6,701,432 |
| 2020-06-04 | $20.78 | $21.48 | $20.59 | $21.10 | $20.00 | 7,661,128 |
| 2020-06-03 | $20.94 | $21.24 | $20.52 | $20.71 | $19.63 | 4,975,983 |
| 2020-06-02 | $21.45 | $21.45 | $20.48 | $21.06 | $19.97 | 10,284,468 |
| 2020-06-01 | $22.45 | $22.55 | $21.62 | $21.71 | $20.58 | 9,275,211 |
| 2020-05-29 | $21.05 | $23.02 | $20.86 | $22.78 | $21.60 | 16,358,873 |
| 2020-05-28 | $19.94 | $21.25 | $19.85 | $20.94 | $19.85 | 7,806,709 |
| 2020-05-27 | $20.00 | $20.01 | $18.91 | $19.86 | $18.83 | 7,412,741 |
| 2020-05-26 | $20.50 | $20.56 | $19.81 | $19.87 | $18.84 | 4,413,012 |
| 2020-05-22 | $20.23 | $20.43 | $20.08 | $20.24 | $19.19 | 2,992,242 |
| 2020-05-21 | $20.90 | $21.00 | $20.18 | $20.23 | $19.18 | 5,153,891 |
| 2020-05-20 | $20.39 | $21.15 | $20.24 | $21.00 | $19.91 | 9,257,722 |
| 2020-05-19 | $20.01 | $20.42 | $19.73 | $20.23 | $19.18 | 6,986,911 |
| 2020-05-18 | $20.41 | $20.49 | $19.80 | $19.94 | $18.90 | 5,722,835 |
| 2020-05-15 | $20.77 | $21.08 | $19.91 | $20.02 | $18.98 | 6,318,728 |
| 2020-05-14 | $20.51 | $20.99 | $19.98 | $20.93 | $19.84 | 5,236,620 |
| 2020-05-13 | $20.78 | $21.11 | $20.21 | $20.43 | $19.37 | 4,802,516 |
| 2020-05-12 | $21.57 | $21.65 | $20.80 | $20.80 | $19.72 | 4,694,523 |
| 2020-05-11 | $21.23 | $21.88 | $21.23 | $21.50 | $20.38 | 5,302,629 |
| 2020-05-08 | $21.30 | $21.47 | $20.93 | $21.28 | $20.17 | 4,356,031 |
| 2020-05-07 | $21.76 | $21.79 | $21.12 | $21.18 | $20.08 | 6,353,069 |
| 2020-05-06 | $21.79 | $21.80 | $21.24 | $21.52 | $20.40 | 5,043,395 |
| 2020-05-05 | $21.17 | $21.80 | $21.11 | $21.53 | $20.41 | 3,822,135 |
| 2020-05-04 | $20.94 | $21.33 | $20.81 | $21.10 | $20.00 | 6,414,287 |
| 2020-05-01 | $20.99 | $21.19 | $20.63 | $20.86 | $19.78 | 3,602,612 |
| 2020-04-30 | $21.41 | $21.62 | $21.01 | $21.27 | $20.16 | 6,296,629 |
| 2020-04-29 | $21.33 | $21.54 | $20.84 | $21.28 | $20.17 | 8,956,734 |
| 2020-04-28 | $21.43 | $21.49 | $20.89 | $20.97 | $19.88 | 4,774,193 |
| 2020-04-27 | $21.40 | $21.83 | $21.08 | $21.28 | $20.17 | 9,591,798 |
| 2020-04-24 | $20.21 | $21.22 | $19.89 | $20.96 | $19.87 | 9,085,315 |
| 2020-04-23 | $19.86 | $20.29 | $19.65 | $20.21 | $19.16 | 5,961,093 |
| 2020-04-22 | $19.63 | $20.02 | $19.41 | $19.91 | $18.88 | 5,839,155 |
| 2020-04-21 | $19.75 | $19.97 | $19.06 | $19.38 | $18.37 | 7,491,731 |
| 2020-04-20 | $20.09 | $20.30 | $19.79 | $20.01 | $18.97 | 4,833,199 |
| 2020-04-17 | $20.69 | $20.74 | $19.91 | $20.12 | $19.07 | 5,836,435 |
| 2020-04-16 | $20.24 | $20.61 | $19.90 | $20.42 | $19.36 | 8,991,464 |
| 2020-04-15 | $18.82 | $20.20 | $18.76 | $19.70 | $18.68 | 5,872,127 |
| 2020-04-14 | $19.17 | $19.42 | $18.95 | $19.07 | $18.08 | 5,637,149 |
| 2020-04-13 | $19.26 | $19.41 | $18.63 | $18.86 | $17.88 | 5,531,874 |
| 2020-04-09 | $19.33 | $19.82 | $18.84 | $19.37 | $18.36 | 5,267,237 |
| 2020-04-08 | $19.11 | $19.71 | $18.90 | $19.58 | $18.56 | 3,255,083 |
| 2020-04-07 | $19.50 | $19.66 | $18.89 | $18.94 | $17.96 | 6,614,811 |
| 2020-04-06 | $18.78 | $19.12 | $18.48 | $18.97 | $17.98 | 4,505,348 |
| 2020-04-03 | $18.41 | $18.76 | $18.18 | $18.29 | $17.34 | 3,662,239 |
| 2020-04-02 | $18.53 | $18.95 | $18.15 | $18.47 | $17.51 | 6,800,464 |
| 2020-04-01 | $18.15 | $19.22 | $18.04 | $18.76 | $17.79 | 6,333,942 |
| 2020-03-31 | $18.97 | $19.52 | $18.47 | $18.71 | $17.74 | 10,003,267 |
| 2020-03-30 | $19.24 | $19.67 | $18.82 | $19.10 | $18.11 | 7,503,728 |
| 2020-03-27 | $18.40 | $19.39 | $18.11 | $18.93 | $17.95 | 6,806,195 |
| 2020-03-26 | $17.97 | $18.83 | $17.94 | $18.73 | $17.76 | 6,822,518 |
| 2020-03-25 | $17.78 | $18.99 | $17.04 | $17.89 | $16.96 | 7,669,941 |
| 2020-03-24 | $17.15 | $17.97 | $16.23 | $17.35 | $16.45 | 9,930,298 |
| 2020-03-23 | $16.75 | $16.90 | $16.06 | $16.58 | $15.72 | 12,899,132 |
| 2020-03-20 | $16.70 | $17.09 | $15.99 | $16.96 | $16.08 | 11,947,819 |
| 2020-03-19 | $16.56 | $17.26 | $15.83 | $16.82 | $15.95 | 14,773,655 |
| 2020-03-18 | $15.72 | $16.91 | $15.12 | $16.61 | $15.75 | 11,329,096 |
| 2020-03-17 | $16.93 | $17.27 | $15.74 | $16.64 | $15.78 | 12,076,884 |
| 2020-03-16 | $16.01 | $17.57 | $15.77 | $16.84 | $15.97 | 10,470,013 |
| 2020-03-13 | $18.12 | $18.34 | $16.95 | $17.45 | $16.54 | 10,719,598 |
| 2020-03-12 | $16.48 | $17.71 | $15.90 | $17.26 | $16.36 | 8,606,254 |
| 2020-03-11 | $17.52 | $18.03 | $17.35 | $17.85 | $16.92 | 12,311,710 |
| 2020-03-10 | $17.74 | $18.03 | $17.01 | $17.94 | $17.01 | 9,447,902 |
| 2020-03-09 | $17.35 | $17.97 | $15.91 | $17.19 | $16.30 | 7,394,411 |
| 2020-03-06 | $18.92 | $19.33 | $18.33 | $18.68 | $17.71 | 9,217,218 |
| 2020-03-05 | $19.32 | $19.58 | $19.06 | $19.35 | $18.34 | 5,756,539 |
| 2020-03-04 | $19.52 | $19.93 | $19.45 | $19.71 | $18.69 | 10,490,696 |
| 2020-03-03 | $19.83 | $20.36 | $19.04 | $19.29 | $18.29 | 9,968,744 |
| 2020-03-02 | $19.04 | $19.95 | $18.88 | $19.93 | $18.89 | 9,903,387 |
| 2020-02-28 | $18.40 | $19.03 | $17.97 | $19.03 | $18.04 | 14,063,172 |
| 2020-02-27 | $18.46 | $19.24 | $18.45 | $18.93 | $17.95 | 10,888,577 |
| 2020-02-26 | $19.45 | $19.90 | $19.25 | $19.30 | $18.30 | 8,403,490 |
| 2020-02-25 | $20.03 | $20.28 | $19.02 | $19.13 | $18.14 | 9,080,680 |
| 2020-02-24 | $20.10 | $20.32 | $19.78 | $19.92 | $18.89 | 8,271,959 |
| 2020-02-21 | $20.65 | $20.79 | $20.26 | $20.47 | $19.41 | 9,388,369 |
| 2020-02-20 | $20.65 | $20.87 | $20.43 | $20.79 | $19.59 | 9,238,920 |
| 2020-02-19 | $20.52 | $20.89 | $20.46 | $20.70 | $19.51 | 7,262,698 |
| 2020-02-18 | $20.45 | $20.66 | $20.33 | $20.53 | $19.35 | 7,962,452 |
| 2020-02-14 | $20.72 | $20.86 | $20.59 | $20.66 | $19.47 | 6,225,481 |
| 2020-02-13 | $20.52 | $21.10 | $20.52 | $20.76 | $19.56 | 12,146,144 |
| 2020-02-12 | $20.72 | $20.79 | $20.36 | $20.61 | $19.42 | 9,955,544 |
| 2020-02-11 | $20.36 | $21.02 | $20.20 | $20.61 | $19.42 | 8,291,211 |
| 2020-02-10 | $19.94 | $20.45 | $19.85 | $20.20 | $19.03 | 10,607,366 |
| 2020-02-07 | $19.04 | $20.77 | $18.96 | $19.73 | $18.59 | 24,815,670 |
| 2020-02-06 | $17.75 | $18.00 | $17.55 | $17.61 | $16.59 | 10,446,980 |
| 2020-02-05 | $17.64 | $17.87 | $17.57 | $17.64 | $16.62 | 7,566,441 |
| 2020-02-04 | $17.33 | $17.54 | $16.96 | $17.53 | $16.52 | 14,612,367 |
| 2020-02-03 | $16.70 | $17.62 | $16.64 | $17.15 | $16.16 | 23,065,711 |
| 2020-01-31 | $28.30 | $28.60 | $28.01 | $28.42 | $15.76 | 9,619,618 |
| 2020-01-30 | $27.50 | $28.38 | $27.41 | $28.30 | $15.69 | 7,236,961 |
| 2020-01-29 | $27.69 | $27.99 | $27.64 | $27.68 | $15.35 | 1,751,150 |
| 2020-01-28 | $27.48 | $27.72 | $27.35 | $27.68 | $15.35 | 4,973,302 |
| 2020-01-27 | $27.72 | $27.85 | $27.34 | $27.43 | $15.21 | 7,969,917 |
| 2020-01-24 | $28.34 | $28.37 | $27.81 | $28.07 | $15.56 | 4,814,919 |
| 2020-01-23 | $28.20 | $28.70 | $27.97 | $28.40 | $15.74 | 6,182,625 |
| 2020-01-22 | $28.10 | $28.62 | $28.04 | $28.21 | $15.64 | 14,236,647 |
| 2020-01-21 | $28.00 | $28.60 | $27.95 | $28.05 | $15.55 | 22,415,002 |
| 2020-01-17 | $27.92 | $28.22 | $27.85 | $28.13 | $15.59 | 17,505,873 |
| 2020-01-16 | $27.55 | $27.94 | $27.52 | $27.88 | $15.46 | 14,952,773 |
| 2020-01-15 | $26.84 | $27.51 | $26.79 | $27.50 | $15.25 | 14,596,536 |
| 2020-01-14 | $26.61 | $27.05 | $26.60 | $26.78 | $14.85 | 16,112,036 |
| 2020-01-13 | $26.75 | $26.82 | $26.21 | $26.60 | $14.75 | 24,619,527 |
| 2020-01-10 | $27.39 | $27.46 | $26.05 | $26.49 | $14.69 | 19,547,889 |
| 2020-01-09 | $26.73 | $26.81 | $26.37 | $26.69 | $14.80 | 4,974,208 |
| 2020-01-08 | $26.75 | $26.89 | $26.45 | $26.61 | $14.75 | 7,925,866 |
| 2020-01-07 | $26.39 | $26.77 | $26.19 | $26.75 | $14.83 | 7,064,853 |
| 2020-01-06 | $25.98 | $26.77 | $25.92 | $26.39 | $14.63 | 9,985,395 |
| 2020-01-03 | $25.73 | $25.97 | $25.60 | $25.83 | $14.32 | 2,706,447 |
| 2020-01-02 | $25.61 | $26.03 | $25.52 | $26.02 | $14.43 | 5,206,282 |
| 2019-12-31 | $25.47 | $25.64 | $25.38 | $25.52 | $14.15 | 2,986,742 |
| 2019-12-30 | $25.60 | $25.71 | $25.31 | $25.48 | $14.13 | 2,251,695 |
| 2019-12-27 | $25.53 | $25.67 | $25.41 | $25.60 | $14.19 | 1,700,736 |
| 2019-12-26 | $25.66 | $25.70 | $25.43 | $25.45 | $14.11 | 2,809,932 |
| 2019-12-24 | $25.72 | $25.86 | $25.64 | $25.68 | $14.24 | 1,482,128 |
| 2019-12-23 | $25.58 | $25.79 | $25.48 | $25.73 | $14.26 | 6,207,089 |
| 2019-12-20 | $26.20 | $26.20 | $25.48 | $25.51 | $14.14 | 30,389,101 |
| 2019-12-19 | $25.89 | $26.12 | $25.78 | $26.02 | $14.43 | 5,434,052 |
| 2019-12-18 | $25.78 | $26.19 | $25.75 | $25.98 | $14.40 | 6,770,971 |
| 2019-12-17 | $26.70 | $26.70 | $25.86 | $25.92 | $14.37 | 6,882,026 |
| 2019-12-16 | $26.09 | $26.20 | $25.77 | $25.97 | $14.40 | 8,196,028 |
| 2019-12-13 | $26.13 | $26.18 | $25.99 | $26.00 | $14.41 | 8,161,814 |
| 2019-12-12 | $26.17 | $26.71 | $26.16 | $26.18 | $14.51 | 15,059,140 |
| 2019-12-11 | $26.29 | $26.53 | $25.99 | $26.38 | $14.62 | 11,937,865 |
| 2019-12-10 | $26.00 | $26.63 | $25.95 | $26.28 | $14.57 | 18,274,206 |
| 2019-12-09 | $25.30 | $25.47 | $25.30 | $25.40 | $14.08 | 11,672,575 |
| 2019-12-06 | $25.56 | $25.63 | $25.44 | $25.46 | $14.11 | 8,381,046 |
| 2019-12-05 | $25.40 | $25.65 | $25.27 | $25.49 | $14.13 | 23,219,457 |
| 2019-12-04 | $25.06 | $25.43 | $24.52 | $25.38 | $14.07 | 8,874,602 |
| 2019-12-03 | $24.61 | $25.06 | $24.56 | $24.95 | $13.83 | 6,902,488 |
| 2019-12-02 | $24.77 | $25.23 | $24.75 | $24.99 | $13.85 | 7,530,922 |
| 2019-11-29 | $24.87 | $24.94 | $24.70 | $24.90 | $13.80 | 2,883,695 |
| 2019-11-27 | $25.00 | $25.00 | $24.75 | $24.92 | $13.82 | 3,169,925 |
| 2019-11-26 | $24.89 | $25.00 | $24.85 | $25.00 | $13.86 | 4,153,343 |
| 2019-11-25 | $24.56 | $24.92 | $24.50 | $24.91 | $13.81 | 3,094,291 |
| 2019-11-22 | $24.47 | $24.68 | $24.38 | $24.52 | $13.59 | 3,284,437 |
| 2019-11-21 | $24.51 | $24.71 | $24.49 | $24.57 | $13.55 | 2,252,616 |
| 2019-11-20 | $24.61 | $24.78 | $24.50 | $24.56 | $13.55 | 2,645,743 |
| 2019-11-19 | $24.54 | $24.80 | $24.48 | $24.70 | $13.62 | 2,412,067 |
| 2019-11-18 | $24.85 | $24.90 | $24.41 | $24.55 | $13.54 | 2,682,152 |
| 2019-11-15 | $24.66 | $24.86 | $24.46 | $24.83 | $13.70 | 3,738,981 |
| 2019-11-14 | $24.46 | $24.64 | $24.26 | $24.52 | $13.52 | 4,614,490 |
| 2019-11-13 | $24.15 | $24.57 | $24.12 | $24.57 | $13.55 | 2,963,444 |
| 2019-11-12 | $24.38 | $24.56 | $24.11 | $24.20 | $13.35 | 5,021,497 |
| 2019-11-11 | $24.56 | $24.62 | $24.09 | $24.35 | $13.43 | 4,664,731 |
| 2019-11-08 | $24.36 | $24.90 | $23.37 | $24.83 | $13.70 | 7,482,878 |
| 2019-11-07 | $24.00 | $24.41 | $23.89 | $24.34 | $13.43 | 7,005,829 |
| 2019-11-06 | $24.21 | $24.31 | $23.86 | $24.00 | $13.24 | 6,215,677 |
| 2019-11-05 | $23.75 | $23.75 | $23.75 | $23.75 | $13.10 | 5,741,903 |
| 2019-11-04 | $23.59 | $24.03 | $23.38 | $23.75 | $13.10 | 8,131,659 |
| 2019-11-01 | $23.00 | $23.44 | $22.84 | $23.41 | $12.91 | 4,139,286 |
| 2019-10-31 | $22.97 | $23.02 | $22.64 | $22.88 | $12.62 | 8,044,148 |
| 2019-10-30 | $23.10 | $23.19 | $22.89 | $22.99 | $12.68 | 2,275,632 |
| 2019-10-29 | $22.75 | $23.21 | $22.72 | $23.10 | $12.74 | 5,815,674 |
| 2019-10-28 | $22.82 | $22.90 | $22.72 | $22.85 | $12.60 | 2,933,380 |
| 2019-10-25 | $22.95 | $22.95 | $22.60 | $22.69 | $12.52 | 3,656,550 |
| 2019-10-24 | $23.17 | $23.23 | $22.74 | $23.03 | $12.70 | 3,120,777 |
| 2019-10-23 | $23.08 | $23.14 | $22.73 | $23.01 | $12.69 | 3,018,026 |
| 2019-10-22 | $23.13 | $23.30 | $23.00 | $23.15 | $12.77 | 2,174,361 |
| 2019-10-21 | $23.13 | $23.30 | $22.97 | $23.08 | $12.73 | 2,594,898 |
| 2019-10-18 | $23.51 | $23.51 | $23.01 | $23.01 | $12.69 | 3,384,068 |
| 2019-10-17 | $23.63 | $23.79 | $23.44 | $23.48 | $12.95 | 3,322,990 |
| 2019-10-16 | $23.49 | $23.52 | $23.36 | $23.50 | $12.96 | 5,750,759 |
| 2019-10-15 | $23.42 | $23.71 | $23.33 | $23.59 | $13.01 | 3,359,491 |
| 2019-10-14 | $23.51 | $23.59 | $23.32 | $23.42 | $12.92 | 2,561,428 |
| 2019-10-11 | $23.65 | $23.93 | $23.52 | $23.56 | $13.00 | 6,391,707 |
| 2019-10-10 | $23.47 | $23.68 | $23.37 | $23.49 | $12.96 | 2,440,136 |
| 2019-10-09 | $23.42 | $23.63 | $23.27 | $23.52 | $12.97 | 2,808,570 |
| 2019-10-08 | $23.32 | $23.55 | $23.14 | $23.23 | $12.81 | 3,903,010 |
| 2019-10-07 | $23.47 | $23.74 | $23.28 | $23.47 | $12.95 | 3,183,271 |
| 2019-10-04 | $23.56 | $23.59 | $23.36 | $23.48 | $12.95 | 3,162,750 |
| 2019-10-03 | $23.33 | $23.57 | $23.17 | $23.49 | $12.96 | 5,708,940 |
| 2019-10-02 | $23.01 | $23.36 | $23.00 | $23.29 | $12.85 | 3,929,845 |
| 2019-10-01 | $23.75 | $23.76 | $23.43 | $23.51 | $12.97 | 3,179,833 |
| 2019-09-30 | $23.52 | $23.74 | $23.47 | $23.63 | $13.03 | 3,728,760 |
| 2019-09-27 | $23.75 | $23.75 | $23.33 | $23.50 | $12.96 | 2,299,605 |
| 2019-09-26 | $23.71 | $23.81 | $23.56 | $23.74 | $13.09 | 2,429,730 |
| 2019-09-25 | $23.34 | $23.89 | $23.33 | $23.80 | $13.13 | 6,891,898 |
| 2019-09-24 | $23.87 | $23.90 | $23.36 | $23.37 | $12.89 | 5,098,022 |
| 2019-09-23 | $23.81 | $24.03 | $23.63 | $23.76 | $13.11 | 5,283,554 |
| 2019-09-20 | $23.98 | $24.08 | $23.79 | $23.88 | $13.17 | 16,042,864 |
| 2019-09-19 | $24.20 | $24.28 | $23.97 | $23.98 | $13.23 | 5,018,864 |
| 2019-09-18 | $24.35 | $24.37 | $23.91 | $24.02 | $13.25 | 5,113,883 |
| 2019-09-17 | $24.16 | $24.45 | $24.00 | $24.43 | $13.47 | 5,456,300 |
| 2019-09-16 | $24.35 | $24.57 | $24.25 | $24.26 | $13.38 | 6,568,667 |
| 2019-09-13 | $24.50 | $24.52 | $24.07 | $24.46 | $13.49 | 6,278,849 |
| 2019-09-12 | $24.77 | $24.96 | $24.49 | $24.54 | $13.54 | 7,629,459 |
| 2019-09-11 | $24.46 | $24.81 | $24.28 | $24.73 | $13.64 | 6,078,388 |
| 2019-09-10 | $24.31 | $24.61 | $24.25 | $24.43 | $13.47 | 5,346,102 |
| 2019-09-09 | $24.67 | $24.77 | $24.13 | $24.41 | $13.46 | 6,912,414 |
| 2019-09-06 | $23.45 | $25.77 | $23.25 | $24.52 | $13.52 | 17,027,188 |
| 2019-09-05 | $23.50 | $23.55 | $23.39 | $23.47 | $12.95 | 3,686,882 |
| 2019-09-04 | $23.12 | $23.36 | $23.00 | $23.31 | $12.86 | 5,459,627 |
| 2019-09-03 | $23.14 | $23.45 | $22.96 | $22.99 | $12.68 | 4,972,828 |
| 2019-08-30 | $23.43 | $23.49 | $23.17 | $23.25 | $12.82 | 3,483,345 |
| 2019-08-29 | $23.24 | $23.31 | $23.07 | $23.21 | $12.80 | 4,102,970 |
| 2019-08-28 | $22.99 | $23.06 | $22.54 | $22.95 | $12.66 | 6,649,476 |
| 2019-08-27 | $23.49 | $23.49 | $23.05 | $23.07 | $12.72 | 4,646,769 |
| 2019-08-26 | $23.50 | $23.50 | $23.19 | $23.32 | $12.86 | 3,666,731 |
| 2019-08-23 | $23.41 | $23.55 | $23.12 | $23.22 | $12.81 | 9,099,114 |
| 2019-08-22 | $23.71 | $23.77 | $23.39 | $23.53 | $12.94 | 4,722,721 |
| 2019-08-21 | $23.88 | $23.93 | $23.57 | $23.71 | $13.04 | 4,406,040 |
| 2019-08-20 | $23.79 | $23.80 | $23.53 | $23.76 | $13.06 | 5,362,167 |
| 2019-08-19 | $23.65 | $23.89 | $23.62 | $23.85 | $13.11 | 9,832,694 |
| 2019-08-16 | $23.35 | $23.53 | $23.20 | $23.51 | $12.93 | 10,594,819 |
| 2019-08-15 | $23.04 | $23.30 | $22.82 | $23.14 | $12.72 | 9,550,613 |
| 2019-08-14 | $22.72 | $23.15 | $22.66 | $23.05 | $12.67 | 11,218,256 |
| 2019-08-13 | $21.56 | $23.16 | $21.56 | $23.12 | $12.71 | 18,874,487 |
| 2019-08-12 | $22.75 | $22.79 | $21.45 | $21.67 | $11.91 | 16,064,717 |
| 2019-08-09 | $22.97 | $23.05 | $22.05 | $22.99 | $12.64 | 29,212,785 |
| 2019-08-08 | $22.88 | $23.02 | $22.14 | $22.92 | $12.60 | 16,355,392 |
| 2019-08-07 | $20.28 | $20.52 | $20.01 | $20.41 | $11.22 | 6,540,293 |
| 2019-08-06 | $20.44 | $20.67 | $20.10 | $20.46 | $11.25 | 5,352,664 |
| 2019-08-05 | $21.00 | $21.04 | $20.24 | $20.34 | $11.18 | 8,548,528 |
| 2019-08-02 | $21.42 | $21.51 | $21.09 | $21.15 | $11.63 | 3,961,280 |
| 2019-08-01 | $21.57 | $21.98 | $21.40 | $21.54 | $11.84 | 5,033,359 |
| 2019-07-31 | $21.93 | $21.95 | $21.27 | $21.56 | $11.85 | 4,799,536 |
| 2019-07-30 | $22.00 | $22.13 | $21.89 | $21.93 | $12.06 | 4,642,258 |
| 2019-07-29 | $22.65 | $22.66 | $21.90 | $22.10 | $12.15 | 6,273,428 |
| 2019-07-26 | $22.53 | $22.90 | $22.44 | $22.73 | $12.50 | 4,305,869 |
| 2019-07-25 | $22.66 | $22.72 | $22.41 | $22.48 | $12.36 | 3,848,288 |
| 2019-07-24 | $22.77 | $22.87 | $22.66 | $22.69 | $12.47 | 3,704,921 |
| 2019-07-23 | $22.75 | $22.88 | $22.42 | $22.81 | $12.54 | 6,371,044 |
| 2019-07-22 | $22.25 | $23.00 | $22.05 | $22.71 | $12.49 | 9,252,567 |
| 2019-07-19 | $23.14 | $23.27 | $22.19 | $22.27 | $12.24 | 11,704,583 |
| 2019-07-18 | $22.62 | $23.08 | $22.56 | $23.00 | $12.65 | 6,762,585 |
| 2019-07-17 | $23.60 | $23.63 | $22.66 | $22.68 | $12.47 | 8,574,277 |
| 2019-07-16 | $22.66 | $23.65 | $22.50 | $23.57 | $12.96 | 10,922,194 |
| 2019-07-15 | $22.00 | $22.84 | $21.56 | $22.84 | $12.56 | 44,445,633 |
| 2019-07-12 | $25.52 | $25.64 | $25.45 | $25.57 | $14.06 | 13,338,544 |
| 2019-07-11 | $25.83 | $25.87 | $25.38 | $25.44 | $13.99 | 8,255,453 |
| 2019-07-10 | $25.55 | $26.00 | $25.44 | $25.80 | $14.18 | 16,943,493 |
| 2019-07-09 | $25.59 | $25.75 | $25.49 | $25.56 | $14.05 | 12,776,571 |
| 2019-07-08 | $25.93 | $26.07 | $25.54 | $25.61 | $14.08 | 20,054,907 |
| 2019-07-05 | $24.90 | $25.10 | $24.88 | $25.00 | $13.74 | 12,122,162 |
| 2019-07-03 | $25.48 | $25.54 | $24.95 | $25.10 | $13.80 | 40,299,655 |
| 2019-07-02 | $22.05 | $22.30 | $21.94 | $22.10 | $12.15 | 5,967,565 |
| 2019-07-01 | $22.10 | $22.30 | $21.88 | $22.06 | $12.13 | 4,408,466 |
| 2019-06-28 | $21.15 | $21.82 | $21.15 | $21.76 | $11.96 | 9,064,905 |
| 2019-06-27 | $20.89 | $21.28 | $20.73 | $21.09 | $11.60 | 4,610,274 |
| 2019-06-26 | $20.90 | $21.10 | $20.79 | $20.86 | $11.47 | 4,559,649 |
| 2019-06-25 | $21.02 | $21.14 | $20.78 | $20.80 | $11.44 | 5,919,408 |
| 2019-06-24 | $20.84 | $21.22 | $20.73 | $20.98 | $11.53 | 6,205,962 |
| 2019-06-21 | $20.52 | $20.94 | $20.37 | $20.84 | $11.46 | 12,187,588 |
| 2019-06-20 | $20.41 | $20.65 | $20.25 | $20.56 | $11.30 | 8,226,681 |
| 2019-06-19 | $19.99 | $20.20 | $19.89 | $20.15 | $11.08 | 5,189,797 |
| 2019-06-18 | $20.00 | $20.16 | $19.80 | $19.97 | $10.98 | 5,723,309 |
| 2019-06-17 | $19.82 | $20.09 | $19.69 | $19.76 | $10.86 | 8,950,124 |
| 2019-06-14 | $19.56 | $19.56 | $19.11 | $19.36 | $10.64 | 5,290,758 |
| 2019-06-13 | $19.33 | $19.61 | $19.19 | $19.58 | $10.77 | 7,998,592 |
| 2019-06-12 | $18.71 | $19.22 | $18.54 | $19.19 | $10.55 | 7,821,983 |
| 2019-06-11 | $18.19 | $18.90 | $18.06 | $18.85 | $10.36 | 11,119,792 |
| 2019-06-10 | $19.21 | $19.61 | $19.10 | $19.21 | $10.56 | 7,035,085 |
| 2019-06-07 | $18.93 | $19.23 | $18.80 | $19.15 | $10.53 | 9,100,149 |
| 2019-06-06 | $19.09 | $19.13 | $18.89 | $18.95 | $10.38 | 8,501,375 |
| 2019-06-05 | $19.00 | $19.12 | $18.77 | $19.08 | $10.45 | 5,176,996 |
| 2019-06-04 | $18.13 | $18.89 | $18.01 | $18.87 | $10.33 | 9,083,835 |
| 2019-06-03 | $18.65 | $18.65 | $17.50 | $17.98 | $9.85 | 10,092,583 |
| 2019-05-31 | $18.72 | $18.92 | $18.54 | $18.73 | $10.26 | 6,124,250 |
| 2019-05-30 | $19.04 | $19.07 | $18.74 | $18.88 | $10.34 | 5,023,499 |
| 2019-05-29 | $19.31 | $19.32 | $18.94 | $19.01 | $10.41 | 5,716,303 |
| 2019-05-28 | $19.87 | $20.03 | $19.38 | $19.46 | $10.66 | 8,095,829 |
| 2019-05-24 | $20.02 | $20.10 | $19.82 | $19.85 | $10.87 | 5,645,570 |
| 2019-05-23 | $20.01 | $20.15 | $19.83 | $19.97 | $10.94 | 6,628,529 |
| 2019-05-22 | $20.28 | $20.61 | $20.21 | $20.29 | $11.11 | 8,303,641 |
| 2019-05-21 | $20.17 | $20.66 | $20.17 | $20.53 | $11.24 | 8,287,272 |
| 2019-05-20 | $19.61 | $20.26 | $19.60 | $20.05 | $10.98 | 8,884,039 |
| 2019-05-17 | $19.74 | $20.21 | $19.58 | $19.84 | $10.87 | 10,597,703 |
| 2019-05-16 | $19.55 | $19.94 | $19.50 | $19.71 | $10.79 | 8,757,988 |
| 2019-05-15 | $19.26 | $19.69 | $19.16 | $19.49 | $10.67 | 10,293,293 |
| 2019-05-14 | $19.20 | $19.66 | $19.12 | $19.47 | $10.66 | 10,421,579 |
| 2019-05-13 | $19.16 | $19.63 | $18.77 | $19.14 | $10.48 | 12,367,215 |
| 2019-05-10 | $18.97 | $19.69 | $17.89 | $19.39 | $10.62 | 31,089,413 |
| 2019-05-09 | $22.06 | $22.31 | $21.71 | $22.17 | $12.14 | 10,055,584 |
| 2019-05-08 | $22.42 | $22.47 | $22.24 | $22.26 | $12.19 | 4,133,212 |
| 2019-05-07 | $22.83 | $22.90 | $22.23 | $22.37 | $12.25 | 5,742,809 |
| 2019-05-06 | $23.13 | $23.31 | $23.02 | $23.19 | $12.70 | 4,160,005 |
| 2019-05-03 | $23.54 | $23.83 | $23.40 | $23.55 | $12.90 | 5,055,603 |
| 2019-05-02 | $23.80 | $23.85 | $23.24 | $23.35 | $12.79 | 3,918,439 |
| 2019-05-01 | $24.24 | $24.24 | $23.84 | $23.85 | $13.06 | 3,784,884 |
| 2019-04-30 | $24.33 | $24.48 | $24.08 | $24.21 | $13.26 | 2,530,862 |
| 2019-04-29 | $24.27 | $24.39 | $24.11 | $24.33 | $13.32 | 3,110,952 |
| 2019-04-26 | $24.13 | $24.27 | $24.05 | $24.24 | $13.28 | 2,483,210 |
| 2019-04-25 | $24.24 | $24.33 | $23.97 | $24.13 | $13.21 | 3,485,448 |
| 2019-04-24 | $24.28 | $24.43 | $24.14 | $24.25 | $13.28 | 2,914,100 |
| 2019-04-23 | $24.32 | $24.49 | $23.95 | $24.29 | $13.30 | 5,963,108 |
| 2019-04-22 | $24.25 | $24.42 | $24.05 | $24.26 | $13.29 | 4,023,991 |
| 2019-04-18 | $24.55 | $24.56 | $24.06 | $24.40 | $13.36 | 4,528,552 |
| 2019-04-17 | $24.47 | $24.77 | $24.34 | $24.47 | $13.40 | 6,602,373 |
| 2019-04-16 | $24.50 | $24.54 | $24.13 | $24.30 | $13.31 | 4,998,061 |
| 2019-04-15 | $23.99 | $24.50 | $23.99 | $24.41 | $13.37 | 4,022,204 |
| 2019-04-12 | $24.00 | $24.03 | $23.80 | $23.96 | $13.12 | 3,912,478 |
| 2019-04-11 | $23.80 | $23.98 | $23.72 | $23.90 | $13.09 | 2,283,302 |
| 2019-04-10 | $23.87 | $24.12 | $23.52 | $23.74 | $13.00 | 4,327,808 |
| 2019-04-09 | $24.07 | $24.24 | $23.82 | $23.88 | $13.08 | 4,925,288 |
| 2019-04-08 | $23.71 | $24.77 | $23.65 | $24.24 | $13.28 | 11,619,012 |
| 2019-04-05 | $23.06 | $23.32 | $22.93 | $22.99 | $12.59 | 3,999,771 |
| 2019-04-04 | $23.43 | $23.51 | $22.77 | $23.04 | $12.62 | 4,393,750 |
| 2019-04-03 | $23.30 | $23.53 | $23.25 | $23.33 | $12.78 | 6,957,862 |
| 2019-04-02 | $23.22 | $23.26 | $23.04 | $23.15 | $12.68 | 3,599,267 |
| 2019-04-01 | $23.10 | $23.28 | $22.99 | $23.19 | $12.70 | 4,215,116 |
| 2019-03-29 | $23.07 | $23.12 | $22.87 | $22.99 | $12.59 | 4,312,469 |
| 2019-03-28 | $22.84 | $23.04 | $22.51 | $22.94 | $12.56 | 2,237,152 |
| 2019-03-27 | $23.19 | $23.26 | $22.70 | $22.84 | $12.51 | 3,297,364 |
| 2019-03-26 | $23.04 | $23.27 | $23.01 | $23.23 | $12.72 | 2,506,629 |
| 2019-03-25 | $22.83 | $22.93 | $22.46 | $22.88 | $12.53 | 3,268,210 |
| 2019-03-22 | $23.50 | $23.57 | $22.83 | $22.86 | $12.52 | 3,580,927 |
| 2019-03-21 | $23.10 | $23.64 | $23.03 | $23.59 | $12.92 | 3,109,760 |
| 2019-03-20 | $23.19 | $23.28 | $22.87 | $23.14 | $12.67 | 2,801,134 |
| 2019-03-19 | $23.23 | $23.35 | $23.06 | $23.21 | $12.71 | 3,299,813 |
| 2019-03-18 | $23.02 | $23.36 | $22.98 | $23.07 | $12.63 | 3,371,654 |
| 2019-03-15 | $23.00 | $23.22 | $22.85 | $23.02 | $12.61 | 6,255,062 |
| 2019-03-14 | $22.54 | $23.25 | $22.45 | $22.93 | $12.56 | 4,309,279 |
| 2019-03-13 | $22.49 | $23.08 | $22.46 | $22.95 | $12.57 | 5,489,278 |
| 2019-03-12 | $22.36 | $22.62 | $22.32 | $22.46 | $12.30 | 3,749,753 |
| 2019-03-11 | $21.98 | $22.51 | $21.98 | $22.38 | $12.26 | 5,087,097 |
| 2019-03-08 | $21.63 | $21.96 | $21.50 | $21.95 | $12.02 | 4,091,390 |
| 2019-03-07 | $21.90 | $21.98 | $21.62 | $21.89 | $11.99 | 3,369,938 |
| 2019-03-06 | $22.15 | $22.19 | $21.86 | $21.97 | $12.03 | 2,115,909 |
| 2019-03-05 | $22.04 | $22.18 | $21.80 | $22.14 | $12.13 | 5,049,741 |
| 2019-03-04 | $22.59 | $22.72 | $22.00 | $22.09 | $12.10 | 5,663,638 |
| 2019-03-01 | $22.61 | $22.74 | $22.35 | $22.53 | $12.34 | 4,377,049 |
| 2019-02-28 | $22.64 | $22.69 | $22.42 | $22.49 | $12.32 | 4,672,199 |
| 2019-02-27 | $22.65 | $22.79 | $22.56 | $22.65 | $12.40 | 2,853,131 |
| 2019-02-26 | $22.60 | $22.89 | $22.60 | $22.79 | $12.48 | 4,006,039 |
| 2019-02-25 | $22.81 | $22.94 | $22.48 | $22.64 | $12.40 | 4,580,459 |
| 2019-02-22 | $22.54 | $22.73 | $22.46 | $22.67 | $12.42 | 2,908,551 |
| 2019-02-21 | $22.36 | $22.58 | $22.28 | $22.34 | $12.23 | 3,125,810 |
| 2019-02-20 | $22.91 | $22.97 | $22.41 | $22.47 | $12.31 | 5,350,200 |
| 2019-02-19 | $23.08 | $23.21 | $22.98 | $22.99 | $12.59 | 3,175,485 |
| 2019-02-15 | $23.29 | $23.32 | $23.03 | $23.15 | $12.68 | 4,663,322 |
| 2019-02-14 | $22.98 | $23.24 | $22.81 | $23.06 | $12.59 | 2,599,942 |
| 2019-02-13 | $23.47 | $23.52 | $23.00 | $23.02 | $12.57 | 4,139,370 |
| 2019-02-12 | $22.69 | $23.45 | $22.56 | $23.41 | $12.78 | 7,022,653 |
| 2019-02-11 | $22.72 | $22.84 | $22.40 | $22.42 | $12.24 | 5,213,156 |
| 2019-02-08 | $22.36 | $22.74 | $22.23 | $22.66 | $12.37 | 8,591,987 |
| 2019-02-07 | $22.74 | $22.74 | $22.27 | $22.56 | $12.32 | 3,376,236 |
| 2019-02-06 | $22.84 | $23.09 | $22.77 | $22.90 | $12.50 | 6,263,689 |
| 2019-02-05 | $23.03 | $23.20 | $22.75 | $22.80 | $12.45 | 5,877,314 |
| 2019-02-04 | $23.25 | $23.38 | $22.98 | $23.02 | $12.57 | 10,352,269 |
| 2019-02-01 | $22.48 | $24.05 | $21.89 | $22.91 | $12.51 | 25,017,693 |
| 2019-01-31 | $20.81 | $21.05 | $20.71 | $21.02 | $11.47 | 8,016,979 |
| 2019-01-30 | $20.56 | $20.88 | $20.36 | $20.82 | $11.37 | 3,706,921 |
| 2019-01-29 | $20.67 | $20.95 | $20.35 | $20.42 | $11.15 | 3,257,012 |
| 2019-01-28 | $20.17 | $20.90 | $20.02 | $20.85 | $11.38 | 11,690,714 |
| 2019-01-25 | $20.21 | $20.46 | $20.04 | $20.38 | $11.13 | 7,085,323 |
| 2019-01-24 | $19.93 | $20.31 | $19.86 | $20.03 | $10.93 | 6,389,136 |
| 2019-01-23 | $19.84 | $20.20 | $19.45 | $19.78 | $10.80 | 4,340,935 |
| 2019-01-22 | $19.94 | $19.98 | $19.59 | $19.80 | $10.81 | 6,534,224 |
| 2019-01-18 | $20.17 | $20.43 | $19.99 | $20.11 | $10.98 | 9,252,771 |
| 2019-01-17 | $19.60 | $20.10 | $19.59 | $20.01 | $10.92 | 4,321,314 |
| 2019-01-16 | $19.77 | $20.00 | $19.59 | $19.74 | $10.78 | 3,998,559 |
| 2019-01-15 | $19.40 | $19.86 | $19.29 | $19.71 | $10.76 | 6,613,525 |
| 2019-01-14 | $19.75 | $19.96 | $19.23 | $19.32 | $10.55 | 7,288,414 |
| 2019-01-11 | $19.84 | $20.02 | $19.69 | $19.88 | $10.85 | 3,499,889 |
| 2019-01-10 | $19.78 | $20.15 | $19.68 | $20.07 | $10.96 | 5,959,982 |
| 2019-01-09 | $19.71 | $20.03 | $19.55 | $19.93 | $10.88 | 5,836,458 |
| 2019-01-08 | $19.48 | $19.85 | $19.46 | $19.58 | $10.69 | 6,737,438 |
| 2019-01-07 | $19.39 | $19.69 | $19.12 | $19.33 | $10.55 | 7,724,003 |
| 2019-01-04 | $18.87 | $19.54 | $18.77 | $19.36 | $10.57 | 6,700,765 |
| 2019-01-03 | $18.77 | $18.90 | $18.32 | $18.58 | $10.14 | 7,121,244 |
| 2019-01-02 | $18.45 | $19.11 | $18.36 | $18.94 | $10.34 | 4,306,418 |
| 2018-12-31 | $18.61 | $18.98 | $18.60 | $18.90 | $10.31 | 4,919,307 |
| 2018-12-28 | $18.62 | $18.91 | $18.42 | $18.56 | $10.13 | 4,376,216 |
| 2018-12-27 | $18.24 | $18.62 | $17.84 | $18.61 | $10.16 | 6,422,623 |
| 2018-12-26 | $18.07 | $18.51 | $17.43 | $18.51 | $10.10 | 5,372,681 |
| 2018-12-24 | $18.40 | $18.48 | $17.88 | $17.96 | $9.80 | 3,795,397 |
| 2018-12-21 | $19.57 | $19.97 | $18.37 | $18.44 | $10.07 | 17,071,783 |
| 2018-12-20 | $20.37 | $20.39 | $19.20 | $19.56 | $10.68 | 6,899,532 |
| 2018-12-19 | $20.65 | $21.23 | $20.28 | $20.43 | $11.15 | 6,381,052 |
| 2018-12-18 | $20.84 | $21.01 | $20.58 | $20.72 | $11.31 | 6,527,454 |
| 2018-12-17 | $21.42 | $21.53 | $20.49 | $20.65 | $11.27 | 5,534,253 |
| 2018-12-14 | $22.23 | $22.47 | $21.02 | $21.57 | $11.77 | 7,649,828 |
| 2018-12-13 | $22.82 | $22.90 | $22.40 | $22.48 | $12.27 | 4,693,081 |
| 2018-12-12 | $22.65 | $23.23 | $22.57 | $22.75 | $12.42 | 7,664,917 |
| 2018-12-11 | $22.26 | $22.61 | $22.04 | $22.28 | $12.16 | 3,965,685 |
| 2018-12-10 | $21.86 | $22.15 | $21.60 | $22.08 | $12.05 | 4,677,348 |
| 2018-12-07 | $22.31 | $22.48 | $21.62 | $21.78 | $11.89 | 5,575,754 |
| 2018-12-06 | $21.53 | $22.34 | $21.43 | $22.31 | $12.18 | 6,228,438 |
| 2018-12-04 | $22.36 | $22.71 | $21.88 | $21.96 | $11.99 | 9,511,906 |
| 2018-12-03 | $22.45 | $22.52 | $22.06 | $22.36 | $12.21 | 5,085,705 |
| 2018-11-30 | $22.57 | $22.59 | $21.89 | $22.11 | $12.07 | 5,928,657 |
| 2018-11-29 | $22.33 | $22.78 | $22.14 | $22.58 | $12.33 | 6,467,913 |
| 2018-11-28 | $21.91 | $22.51 | $21.86 | $22.50 | $12.28 | 3,869,738 |
| 2018-11-27 | $21.93 | $22.01 | $21.67 | $21.85 | $11.93 | 4,023,223 |
| 2018-11-26 | $21.95 | $22.14 | $21.73 | $22.09 | $12.06 | 3,414,039 |
| 2018-11-23 | $21.30 | $21.94 | $21.26 | $21.70 | $11.85 | 1,485,342 |
| 2018-11-21 | $21.73 | $21.96 | $21.51 | $21.52 | $11.75 | 4,456,433 |
| 2018-11-20 | $21.88 | $22.26 | $21.42 | $21.61 | $11.80 | 5,154,916 |
| 2018-11-19 | $23.10 | $23.23 | $22.20 | $22.26 | $12.15 | 5,717,174 |
| 2018-11-16 | $23.14 | $23.31 | $22.61 | $23.09 | $12.60 | 5,147,871 |
| 2018-11-15 | $22.32 | $23.66 | $22.13 | $23.32 | $12.69 | 11,483,053 |
| 2018-11-14 | $22.16 | $22.36 | $21.89 | $22.36 | $12.17 | 10,388,078 |
| 2018-11-13 | $21.93 | $22.12 | $21.70 | $21.85 | $11.89 | 8,831,764 |
| 2018-11-12 | $22.33 | $22.33 | $21.71 | $21.83 | $11.88 | 9,260,995 |
| 2018-11-09 | $22.21 | $22.35 | $21.63 | $22.25 | $12.11 | 18,972,449 |
| 2018-11-08 | $22.67 | $23.03 | $22.22 | $22.39 | $12.18 | 14,481,980 |
| 2018-11-07 | $22.64 | $22.93 | $22.13 | $22.81 | $12.41 | 12,239,178 |
| 2018-11-06 | $20.35 | $23.57 | $20.26 | $22.54 | $12.26 | 30,742,731 |
| 2018-11-05 | $19.62 | $20.11 | $19.45 | $20.02 | $10.89 | 13,347,698 |
| 2018-11-02 | $20.40 | $20.60 | $19.50 | $19.50 | $10.61 | 21,567,649 |
| 2018-11-01 | $18.13 | $18.75 | $17.93 | $18.73 | $10.19 | 10,918,681 |
| 2018-10-31 | $17.85 | $18.20 | $17.66 | $18.15 | $9.88 | 21,449,191 |
| 2018-10-30 | $18.05 | $18.29 | $17.49 | $17.68 | $9.62 | 19,702,992 |
| 2018-10-29 | $19.00 | $19.07 | $17.82 | $18.00 | $9.79 | 9,838,074 |
| 2018-10-26 | $18.41 | $18.83 | $18.30 | $18.65 | $10.15 | 7,618,940 |
| 2018-10-25 | $18.89 | $19.05 | $18.73 | $18.99 | $10.33 | 5,511,952 |
| 2018-10-24 | $19.51 | $19.57 | $18.56 | $18.58 | $10.11 | 7,352,346 |
| 2018-10-23 | $19.43 | $19.61 | $19.15 | $19.48 | $10.60 | 4,343,560 |
| 2018-10-22 | $19.77 | $19.91 | $19.64 | $19.68 | $10.71 | 5,929,703 |
| 2018-10-19 | $19.87 | $20.10 | $19.54 | $19.67 | $10.70 | 6,400,366 |
| 2018-10-18 | $20.48 | $20.75 | $19.94 | $19.97 | $10.87 | 7,947,817 |
| 2018-10-17 | $20.56 | $20.70 | $20.28 | $20.57 | $11.19 | 4,351,837 |
| 2018-10-16 | $20.24 | $20.70 | $19.82 | $20.66 | $11.24 | 11,459,715 |
| 2018-10-15 | $19.54 | $20.02 | $19.47 | $19.78 | $10.76 | 7,616,212 |
| 2018-10-12 | $19.77 | $19.79 | $19.21 | $19.59 | $10.66 | 8,707,098 |
| 2018-10-11 | $19.87 | $20.11 | $19.40 | $19.46 | $10.59 | 10,047,037 |
| 2018-10-10 | $19.98 | $20.18 | $19.88 | $19.90 | $10.83 | 7,320,730 |
| 2018-10-09 | $20.36 | $20.44 | $19.82 | $19.91 | $10.83 | 6,108,472 |
| 2018-10-08 | $20.04 | $20.39 | $19.86 | $20.34 | $11.07 | 6,954,611 |
| 2018-10-05 | $20.39 | $20.44 | $19.86 | $20.04 | $10.90 | 7,390,249 |
| 2018-10-04 | $20.64 | $20.71 | $20.30 | $20.42 | $11.11 | 7,405,870 |
| 2018-10-03 | $20.57 | $20.83 | $20.46 | $20.69 | $11.26 | 5,850,959 |
| 2018-10-02 | $20.74 | $20.88 | $20.47 | $20.56 | $11.19 | 5,304,199 |
| 2018-10-01 | $21.40 | $21.48 | $20.75 | $20.79 | $11.31 | 5,154,531 |
| 2018-09-28 | $21.23 | $21.34 | $21.10 | $21.28 | $11.58 | 5,210,598 |
| 2018-09-27 | $21.06 | $21.47 | $20.97 | $21.26 | $11.57 | 6,073,392 |
| 2018-09-26 | $21.26 | $21.39 | $20.92 | $21.03 | $11.44 | 5,956,099 |
| 2018-09-25 | $21.83 | $21.90 | $21.15 | $21.20 | $11.54 | 16,149,393 |
| 2018-09-24 | $22.00 | $22.15 | $21.37 | $21.69 | $11.80 | 22,552,800 |
| 2018-09-21 | $20.86 | $21.04 | $20.74 | $20.90 | $11.37 | 11,097,680 |
| 2018-09-20 | $20.75 | $20.79 | $20.56 | $20.70 | $11.26 | 3,281,738 |
| 2018-09-19 | $20.65 | $20.76 | $20.48 | $20.67 | $11.25 | 4,898,468 |
| 2018-09-18 | $19.92 | $20.74 | $19.84 | $20.65 | $11.24 | 9,765,739 |
| 2018-09-17 | $20.06 | $20.13 | $19.73 | $19.80 | $10.77 | 3,609,937 |
| 2018-09-14 | $20.06 | $20.13 | $19.86 | $20.03 | $10.90 | 3,578,148 |
| 2018-09-13 | $20.15 | $20.31 | $19.99 | $20.04 | $10.90 | 4,073,965 |
| 2018-09-12 | $19.93 | $20.15 | $19.83 | $20.10 | $10.94 | 4,741,061 |
| 2018-09-11 | $19.83 | $20.11 | $19.64 | $20.01 | $10.89 | 5,797,605 |
| 2018-09-10 | $19.93 | $20.03 | $19.72 | $19.89 | $10.82 | 4,490,038 |
| 2018-09-07 | $19.72 | $19.89 | $19.65 | $19.83 | $10.79 | 3,710,577 |
| 2018-09-06 | $19.80 | $19.96 | $19.73 | $19.81 | $10.78 | 5,003,131 |
| 2018-09-05 | $20.03 | $20.05 | $19.85 | $19.88 | $10.82 | 5,840,205 |
| 2018-09-04 | $20.14 | $20.20 | $19.87 | $20.04 | $10.90 | 9,084,530 |
| 2018-08-31 | $20.11 | $20.34 | $20.04 | $20.16 | $10.97 | 5,424,018 |
| 2018-08-30 | $20.56 | $20.59 | $19.93 | $20.20 | $10.99 | 7,314,653 |
| 2018-08-29 | $20.18 | $20.59 | $20.18 | $20.57 | $11.19 | 8,708,567 |
| 2018-08-28 | $20.08 | $20.31 | $20.06 | $20.26 | $11.02 | 4,882,247 |
| 2018-08-27 | $19.86 | $20.15 | $19.76 | $20.06 | $10.91 | 7,546,084 |
| 2018-08-24 | $19.71 | $19.76 | $19.60 | $19.76 | $10.75 | 5,706,084 |
| 2018-08-23 | $19.70 | $19.78 | $19.57 | $19.62 | $10.68 | 4,171,676 |
| 2018-08-22 | $19.48 | $19.74 | $19.43 | $19.70 | $10.72 | 6,065,668 |
| 2018-08-21 | $19.75 | $19.75 | $19.45 | $19.55 | $10.64 | 9,500,296 |
| 2018-08-20 | $19.49 | $19.50 | $19.24 | $19.36 | $10.53 | 7,192,127 |
| 2018-08-17 | $19.26 | $19.62 | $19.15 | $19.46 | $10.59 | 7,844,663 |
| 2018-08-16 | $20.13 | $20.44 | $19.36 | $19.41 | $10.52 | 32,399,847 |
| 2018-08-15 | $18.55 | $18.66 | $18.34 | $18.55 | $10.05 | 6,846,943 |
| 2018-08-14 | $18.88 | $18.97 | $18.49 | $18.66 | $10.11 | 6,550,979 |
| 2018-08-13 | $19.25 | $19.25 | $18.79 | $18.81 | $10.20 | 7,364,914 |
| 2018-08-10 | $19.17 | $19.27 | $18.96 | $19.18 | $10.40 | 5,568,499 |
| 2018-08-09 | $19.46 | $19.61 | $19.17 | $19.23 | $10.42 | 8,944,793 |
| 2018-08-08 | $19.66 | $19.66 | $19.24 | $19.44 | $10.54 | 7,765,368 |
| 2018-08-07 | $19.69 | $19.76 | $19.39 | $19.44 | $10.54 | 11,544,332 |
| 2018-08-06 | $19.18 | $19.62 | $19.09 | $19.58 | $10.61 | 14,045,117 |
| 2018-08-03 | $18.17 | $19.25 | $17.81 | $19.25 | $10.43 | 48,600,328 |
| 2018-08-02 | $20.35 | $20.98 | $20.23 | $20.88 | $11.32 | 12,554,799 |
| 2018-08-01 | $20.58 | $20.62 | $20.15 | $20.43 | $11.07 | 13,171,251 |
| 2018-07-31 | $20.34 | $20.41 | $20.09 | $20.22 | $10.96 | 10,165,734 |
| 2018-07-30 | $20.66 | $20.72 | $20.29 | $20.31 | $11.01 | 7,776,561 |
| 2018-07-27 | $20.61 | $20.91 | $20.60 | $20.73 | $11.24 | 11,840,310 |
| 2018-07-26 | $20.69 | $20.93 | $20.57 | $20.60 | $11.17 | 9,839,068 |
| 2018-07-25 | $20.53 | $20.83 | $20.52 | $20.69 | $11.21 | 11,322,795 |
| 2018-07-24 | $21.06 | $21.11 | $20.54 | $20.55 | $11.14 | 9,290,442 |
| 2018-07-23 | $21.20 | $21.22 | $20.89 | $20.91 | $11.33 | 5,003,395 |
| 2018-07-20 | $21.27 | $21.36 | $21.16 | $21.20 | $11.49 | 4,343,492 |
| 2018-07-19 | $21.46 | $21.52 | $21.23 | $21.29 | $11.54 | 5,254,262 |
| 2018-07-18 | $21.61 | $21.73 | $21.42 | $21.56 | $11.69 | 7,036,737 |
| 2018-07-17 | $21.42 | $21.71 | $21.35 | $21.57 | $11.69 | 3,768,115 |
| 2018-07-16 | $21.68 | $21.73 | $21.50 | $21.55 | $11.68 | 5,341,043 |
| 2018-07-13 | $21.93 | $21.93 | $21.45 | $21.67 | $11.75 | 4,562,518 |
| 2018-07-12 | $21.45 | $21.86 | $21.31 | $21.62 | $11.72 | 9,383,581 |
| 2018-07-11 | $21.33 | $21.41 | $21.18 | $21.28 | $11.53 | 4,346,394 |
| 2018-07-10 | $21.55 | $21.59 | $21.29 | $21.41 | $11.60 | 3,783,469 |
| 2018-07-09 | $21.32 | $21.58 | $21.28 | $21.57 | $11.69 | 4,250,161 |
| 2018-07-06 | $21.15 | $21.36 | $21.11 | $21.28 | $11.53 | 4,551,704 |
| 2018-07-05 | $20.92 | $21.21 | $20.85 | $21.15 | $11.46 | 5,298,669 |
| 2018-07-03 | $21.00 | $21.00 | $20.77 | $20.81 | $11.28 | 3,735,027 |
| 2018-07-02 | $20.50 | $20.91 | $20.39 | $20.89 | $11.32 | 11,955,989 |
| 2018-06-29 | $20.33 | $20.79 | $20.25 | $20.65 | $11.19 | 12,299,065 |
| 2018-06-28 | $20.07 | $20.35 | $20.00 | $20.29 | $11.00 | 14,893,144 |
| 2018-06-27 | $20.43 | $20.46 | $19.95 | $20.13 | $10.91 | 8,856,230 |
| 2018-06-26 | $20.37 | $20.58 | $20.25 | $20.34 | $11.02 | 10,042,671 |
| 2018-06-25 | $20.56 | $20.64 | $20.25 | $20.47 | $11.10 | 6,245,195 |
| 2018-06-22 | $20.82 | $20.85 | $20.64 | $20.72 | $11.23 | 14,688,689 |
| 2018-06-21 | $20.97 | $21.05 | $20.74 | $20.80 | $11.27 | 3,266,131 |
| 2018-06-20 | $21.01 | $21.15 | $20.85 | $21.01 | $11.39 | 9,961,769 |
| 2018-06-19 | $21.03 | $21.11 | $20.83 | $20.99 | $11.38 | 6,483,463 |
| 2018-06-18 | $21.10 | $21.26 | $21.02 | $21.16 | $11.47 | 4,997,551 |
| 2018-06-15 | $21.36 | $21.37 | $21.03 | $21.26 | $11.52 | 10,315,076 |
| 2018-06-14 | $21.37 | $21.61 | $21.30 | $21.36 | $11.58 | 4,806,180 |
| 2018-06-13 | $21.49 | $21.51 | $21.25 | $21.28 | $11.53 | 4,276,639 |
| 2018-06-12 | $21.28 | $21.53 | $21.26 | $21.43 | $11.62 | 7,084,391 |
| 2018-06-11 | $21.27 | $21.49 | $21.18 | $21.20 | $11.49 | 11,990,753 |
| 2018-06-08 | $21.27 | $21.45 | $21.20 | $21.32 | $11.56 | 6,542,007 |
| 2018-06-07 | $21.50 | $21.55 | $21.07 | $21.30 | $11.55 | 7,608,390 |
| 2018-06-06 | $21.32 | $21.57 | $21.29 | $21.54 | $11.63 | 6,547,394 |
| 2018-06-05 | $21.20 | $21.46 | $21.08 | $21.34 | $11.53 | 6,756,361 |
| 2018-06-04 | $20.95 | $21.28 | $20.76 | $21.15 | $11.42 | 9,900,630 |
| 2018-06-01 | $20.79 | $21.15 | $20.69 | $21.02 | $11.35 | 5,381,101 |
| 2018-05-31 | $21.04 | $21.20 | $20.75 | $20.78 | $11.22 | 7,596,282 |
| 2018-05-30 | $21.02 | $21.24 | $20.81 | $21.05 | $11.37 | 7,122,235 |
| 2018-05-29 | $20.84 | $21.11 | $20.67 | $21.02 | $11.35 | 8,113,887 |
| 2018-05-25 | $20.98 | $21.14 | $20.80 | $21.06 | $11.38 | 5,498,891 |
| 2018-05-24 | $21.31 | $21.49 | $20.96 | $20.99 | $11.34 | 8,549,022 |
| 2018-05-23 | $21.19 | $21.51 | $21.12 | $21.32 | $11.52 | 8,689,765 |
| 2018-05-22 | $21.71 | $21.83 | $21.31 | $21.37 | $11.54 | 11,104,928 |
| 2018-05-21 | $22.26 | $22.32 | $21.43 | $21.59 | $11.66 | 10,905,493 |
| 2018-05-18 | $22.36 | $22.49 | $22.17 | $22.19 | $11.99 | 8,912,877 |
| 2018-05-17 | $22.30 | $22.79 | $22.16 | $22.32 | $12.06 | 12,088,241 |
| 2018-05-16 | $21.91 | $22.68 | $21.88 | $22.35 | $12.07 | 15,467,098 |
| 2018-05-15 | $22.00 | $22.40 | $21.20 | $22.33 | $12.06 | 36,337,248 |
| 2018-05-14 | $21.16 | $21.89 | $21.01 | $21.40 | $11.56 | 54,751,428 |
| 2018-05-11 | $20.02 | $20.10 | $18.85 | $19.52 | $10.54 | 112,357,800 |
| 2018-05-10 | $28.87 | $29.20 | $28.63 | $29.18 | $15.76 | 7,858,081 |
| 2018-05-09 | $28.67 | $28.87 | $28.37 | $28.75 | $15.53 | 4,720,369 |
| 2018-05-08 | $28.32 | $28.73 | $28.32 | $28.60 | $15.45 | 3,780,364 |
| 2018-05-07 | $28.00 | $28.56 | $27.90 | $28.44 | $15.36 | 4,983,501 |
| 2018-05-04 | $27.53 | $27.94 | $27.07 | $27.84 | $15.04 | 4,493,792 |
| 2018-05-03 | $27.78 | $27.85 | $27.18 | $27.73 | $14.98 | 3,687,540 |
| 2018-05-02 | $27.60 | $28.27 | $27.48 | $27.92 | $15.08 | 4,540,011 |
| 2018-05-01 | $27.74 | $27.78 | $27.24 | $27.67 | $14.95 | 3,534,612 |
| 2018-04-30 | $27.93 | $27.97 | $27.52 | $27.79 | $15.01 | 3,641,011 |
| 2018-04-27 | $28.30 | $28.57 | $27.60 | $27.80 | $15.02 | 7,498,634 |
| 2018-04-26 | $28.60 | $29.18 | $28.58 | $28.64 | $15.47 | 13,839,587 |
| 2018-04-25 | $27.74 | $28.49 | $27.38 | $28.48 | $15.38 | 7,048,444 |
| 2018-04-24 | $27.95 | $28.20 | $27.46 | $27.69 | $14.96 | 6,123,070 |
| 2018-04-23 | $27.77 | $27.87 | $27.61 | $27.76 | $14.99 | 4,658,430 |
| 2018-04-20 | $27.79 | $27.85 | $27.44 | $27.71 | $14.97 | 4,192,129 |
| 2018-04-19 | $27.86 | $27.94 | $27.52 | $27.85 | $15.04 | 3,273,355 |
| 2018-04-18 | $27.95 | $28.08 | $27.86 | $27.91 | $15.07 | 3,767,992 |
| 2018-04-17 | $27.94 | $28.13 | $27.77 | $27.92 | $15.08 | 3,005,226 |
| 2018-04-16 | $27.67 | $28.05 | $27.50 | $27.75 | $14.99 | 3,612,769 |
| 2018-04-13 | $27.70 | $27.77 | $27.34 | $27.52 | $14.86 | 4,465,252 |
| 2018-04-12 | $26.94 | $27.73 | $26.90 | $27.60 | $14.91 | 6,466,323 |
| 2018-04-11 | $26.30 | $27.01 | $26.22 | $26.83 | $14.49 | 3,840,556 |
| 2018-04-10 | $26.37 | $26.51 | $26.11 | $26.45 | $14.29 | 4,774,663 |
| 2018-04-09 | $26.04 | $26.39 | $25.95 | $25.98 | $14.03 | 3,052,436 |
| 2018-04-06 | $26.06 | $26.80 | $25.62 | $26.00 | $14.04 | 5,567,510 |
| 2018-04-05 | $26.28 | $26.51 | $26.02 | $26.15 | $14.12 | 4,954,327 |
| 2018-04-04 | $25.36 | $26.16 | $25.08 | $26.10 | $14.10 | 4,439,543 |
| 2018-04-03 | $25.44 | $25.76 | $25.14 | $25.68 | $13.87 | 4,699,487 |
| 2018-04-02 | $25.81 | $25.81 | $24.93 | $25.20 | $13.61 | 6,352,654 |
| 2018-03-29 | $25.79 | $26.09 | $25.43 | $25.85 | $13.96 | 5,819,136 |
| 2018-03-28 | $25.56 | $25.96 | $25.22 | $25.64 | $13.85 | 6,074,133 |
| 2018-03-27 | $26.36 | $26.58 | $25.36 | $25.51 | $13.78 | 4,698,744 |
| 2018-03-26 | $26.05 | $26.26 | $25.70 | $26.21 | $14.16 | 5,642,659 |
| 2018-03-23 | $26.49 | $26.72 | $25.70 | $25.70 | $13.88 | 5,257,934 |
| 2018-03-22 | $26.63 | $26.90 | $26.50 | $26.60 | $14.37 | 5,427,416 |
| 2018-03-21 | $26.49 | $27.13 | $26.46 | $26.93 | $14.55 | 3,517,246 |
| 2018-03-20 | $26.74 | $26.85 | $26.26 | $26.52 | $14.32 | 4,973,990 |
| 2018-03-19 | $27.15 | $27.30 | $26.26 | $26.67 | $14.41 | 10,643,203 |
| 2018-03-16 | $27.66 | $27.90 | $27.36 | $27.37 | $14.78 | 6,609,646 |
| 2018-03-15 | $27.33 | $27.57 | $26.89 | $27.54 | $14.88 | 4,074,383 |
| 2018-03-14 | $27.52 | $27.67 | $27.24 | $27.37 | $14.78 | 4,909,340 |
| 2018-03-13 | $27.86 | $28.05 | $27.28 | $27.34 | $14.77 | 4,931,252 |
| 2018-03-12 | $27.86 | $28.05 | $27.48 | $27.76 | $14.99 | 3,729,207 |
| 2018-03-09 | $27.72 | $27.87 | $27.52 | $27.85 | $15.04 | 5,308,471 |
| 2018-03-08 | $27.31 | $27.68 | $27.16 | $27.63 | $14.92 | 3,685,952 |
| 2018-03-07 | $26.93 | $27.28 | $26.80 | $27.24 | $14.71 | 2,663,841 |
| 2018-03-06 | $27.19 | $27.24 | $26.90 | $26.96 | $14.56 | 3,507,781 |
| 2018-03-05 | $26.72 | $27.14 | $26.45 | $27.09 | $14.63 | 5,602,346 |
| 2018-03-02 | $26.25 | $26.98 | $26.15 | $26.91 | $14.53 | 4,289,642 |
| 2018-03-01 | $26.34 | $26.66 | $25.99 | $26.51 | $14.32 | 6,137,871 |
| 2018-02-28 | $26.47 | $26.92 | $26.27 | $26.29 | $14.20 | 6,054,277 |
| 2018-02-27 | $27.32 | $27.40 | $26.18 | $26.32 | $14.22 | 7,148,102 |
| 2018-02-26 | $27.40 | $27.52 | $27.00 | $27.23 | $14.71 | 4,436,979 |
| 2018-02-23 | $27.23 | $27.43 | $27.04 | $27.43 | $14.82 | 3,382,410 |
| 2018-02-22 | $27.08 | $27.46 | $26.95 | $26.98 | $14.57 | 3,384,057 |
| 2018-02-21 | $27.08 | $27.56 | $26.90 | $27.03 | $14.60 | 5,537,227 |
| 2018-02-20 | $27.43 | $27.99 | $26.90 | $27.02 | $14.55 | 4,786,253 |
| 2018-02-16 | $27.75 | $27.80 | $27.40 | $27.55 | $14.84 | 7,337,817 |
| 2018-02-15 | $27.17 | $27.75 | $27.04 | $27.70 | $14.92 | 5,114,939 |
| 2018-02-14 | $26.36 | $27.17 | $26.31 | $27.02 | $14.55 | 6,422,595 |
| 2018-02-13 | $26.10 | $26.64 | $25.79 | $26.58 | $14.32 | 4,825,735 |
| 2018-02-12 | $26.11 | $26.41 | $25.84 | $26.10 | $14.06 | 9,007,529 |
| 2018-02-09 | $25.97 | $26.22 | $24.94 | $25.91 | $13.96 | 9,919,280 |
| 2018-02-08 | $26.61 | $26.79 | $25.59 | $25.59 | $13.78 | 7,198,798 |
| 2018-02-07 | $27.08 | $27.41 | $26.55 | $26.58 | $14.32 | 5,493,515 |
| 2018-02-06 | $26.47 | $27.10 | $25.93 | $27.08 | $14.59 | 9,829,001 |
| 2018-02-05 | $26.89 | $28.01 | $26.77 | $26.79 | $14.43 | 10,800,357 |
| 2018-02-02 | $27.16 | $27.41 | $26.71 | $27.02 | $14.55 | 8,309,555 |
| 2018-02-01 | $26.35 | $28.09 | $25.85 | $27.36 | $14.74 | 13,717,944 |
| 2018-01-31 | $26.59 | $27.31 | $26.51 | $27.23 | $14.67 | 7,616,614 |
| 2018-01-30 | $27.06 | $27.15 | $26.58 | $26.62 | $14.34 | 4,888,276 |
| 2018-01-29 | $27.46 | $27.64 | $27.06 | $27.07 | $14.58 | 4,679,286 |
| 2018-01-26 | $27.22 | $27.71 | $27.10 | $27.71 | $14.93 | 5,524,630 |
| 2018-01-25 | $26.99 | $27.16 | $26.87 | $27.15 | $14.62 | 4,749,821 |
| 2018-01-24 | $26.74 | $27.34 | $26.66 | $26.80 | $14.44 | 7,290,347 |
| 2018-01-23 | $26.54 | $26.71 | $26.36 | $26.61 | $14.33 | 8,948,111 |
| 2018-01-22 | $26.76 | $27.15 | $26.37 | $26.54 | $14.30 | 11,231,963 |
| 2018-01-19 | $27.25 | $27.70 | $27.04 | $27.46 | $14.79 | 7,793,791 |
| 2018-01-18 | $26.49 | $27.48 | $25.65 | $27.25 | $14.68 | 12,405,947 |
| 2018-01-17 | $28.11 | $28.38 | $27.44 | $27.52 | $14.82 | 15,638,324 |
| 2018-01-16 | $28.93 | $28.95 | $27.84 | $27.87 | $15.01 | 7,452,204 |
| 2018-01-12 | $29.46 | $29.52 | $28.52 | $28.82 | $15.52 | 10,449,284 |
| 2018-01-11 | $28.50 | $29.08 | $28.50 | $28.77 | $15.50 | 3,670,603 |
| 2018-01-10 | $28.78 | $29.06 | $28.38 | $28.66 | $15.44 | 8,623,351 |
| 2018-01-09 | $29.52 | $29.73 | $28.96 | $29.01 | $15.63 | 4,551,335 |
| 2018-01-08 | $29.40 | $29.65 | $29.19 | $29.57 | $15.93 | 4,702,505 |
| 2018-01-05 | $29.20 | $29.57 | $28.93 | $29.51 | $15.89 | 5,063,726 |
| 2018-01-04 | $29.20 | $29.25 | $28.79 | $28.97 | $15.60 | 4,985,966 |
| 2018-01-03 | $28.81 | $29.17 | $28.70 | $28.91 | $15.57 | 4,237,805 |
| 2018-01-02 | $28.26 | $29.05 | $28.05 | $28.91 | $15.57 | 5,504,116 |
| 2017-12-29 | $28.46 | $28.64 | $28.02 | $28.06 | $15.11 | 2,621,462 |
| 2017-12-28 | $28.42 | $28.51 | $28.22 | $28.48 | $15.34 | 3,073,027 |
| 2017-12-27 | $27.93 | $28.47 | $27.90 | $28.45 | $15.32 | 2,775,586 |
| 2017-12-26 | $28.26 | $28.38 | $28.12 | $28.23 | $15.21 | 1,782,790 |
| 2017-12-22 | $28.48 | $28.61 | $28.06 | $28.32 | $15.25 | 2,641,054 |
| 2017-12-21 | $28.37 | $28.74 | $28.08 | $28.48 | $15.34 | 3,882,189 |
| 2017-12-20 | $28.42 | $28.49 | $27.89 | $28.16 | $15.17 | 5,582,854 |
| 2017-12-19 | $28.56 | $28.74 | $28.10 | $28.31 | $15.25 | 4,937,559 |
| 2017-12-18 | $29.15 | $29.20 | $28.35 | $28.65 | $15.43 | 5,089,223 |
| 2017-12-15 | $29.10 | $29.10 | $28.70 | $28.98 | $15.61 | 8,661,422 |
| 2017-12-14 | $28.72 | $29.14 | $28.60 | $28.75 | $15.49 | 5,719,615 |
| 2017-12-13 | $28.94 | $29.06 | $28.38 | $28.63 | $15.42 | 6,110,969 |
| 2017-12-12 | $29.20 | $29.26 | $28.77 | $28.92 | $15.58 | 5,813,892 |
| 2017-12-11 | $27.96 | $29.34 | $27.91 | $29.22 | $15.74 | 7,837,919 |
| 2017-12-08 | $27.78 | $28.08 | $27.66 | $27.98 | $15.07 | 3,183,235 |
| 2017-12-07 | $27.38 | $27.74 | $27.21 | $27.56 | $14.84 | 5,853,982 |
| 2017-12-06 | $27.51 | $27.67 | $27.18 | $27.36 | $14.74 | 4,387,526 |
| 2017-12-05 | $27.76 | $28.15 | $27.32 | $27.44 | $14.78 | 5,980,560 |
| 2017-12-04 | $29.11 | $29.11 | $27.56 | $27.75 | $14.95 | 11,373,476 |
| 2017-12-01 | $28.97 | $29.28 | $28.76 | $29.11 | $15.68 | 7,578,900 |
| 2017-11-30 | $28.67 | $29.09 | $28.51 | $28.97 | $15.60 | 8,239,800 |
| 2017-11-29 | $28.97 | $29.29 | $28.40 | $28.57 | $15.39 | 6,691,200 |
| 2017-11-28 | $28.87 | $29.10 | $28.42 | $28.97 | $15.60 | 6,264,546 |
| 2017-11-27 | $28.60 | $28.94 | $28.54 | $28.84 | $15.53 | 4,555,561 |
| 2017-11-24 | $28.44 | $28.67 | $28.42 | $28.56 | $15.38 | 2,067,227 |
| 2017-11-22 | $28.16 | $28.48 | $28.03 | $28.43 | $15.31 | 4,634,800 |
| 2017-11-21 | $28.26 | $28.27 | $27.67 | $28.11 | $15.14 | 5,740,796 |
| 2017-11-20 | $28.00 | $28.24 | $27.90 | $28.19 | $15.18 | 3,261,202 |
| 2017-11-17 | $28.17 | $28.31 | $27.89 | $28.04 | $15.10 | 3,487,940 |
| 2017-11-16 | $27.61 | $28.43 | $27.60 | $28.28 | $15.19 | 5,017,655 |
| 2017-11-15 | $27.98 | $28.18 | $27.47 | $27.71 | $14.89 | 5,304,440 |
| 2017-11-14 | $27.91 | $28.21 | $27.60 | $28.10 | $15.10 | 5,241,066 |
| 2017-11-13 | $28.12 | $28.28 | $27.83 | $27.97 | $15.03 | 4,569,412 |
| 2017-11-10 | $28.41 | $28.44 | $27.99 | $28.36 | $15.23 | 4,582,068 |
| 2017-11-09 | $28.85 | $28.95 | $28.48 | $28.59 | $15.36 | 5,368,890 |
| 2017-11-08 | $28.68 | $29.09 | $28.58 | $29.03 | $15.59 | 6,714,227 |
| 2017-11-07 | $28.99 | $29.07 | $28.54 | $28.68 | $15.41 | 9,904,651 |
| 2017-11-06 | $29.85 | $29.87 | $28.88 | $28.90 | $15.52 | 7,453,076 |
| 2017-11-03 | $29.01 | $29.95 | $28.87 | $29.88 | $16.05 | 10,966,443 |
| 2017-11-02 | $29.32 | $30.23 | $28.33 | $29.38 | $15.78 | 26,602,614 |
| 2017-11-01 | $32.20 | $32.72 | $31.77 | $32.16 | $17.28 | 9,735,163 |
| 2017-10-31 | $32.43 | $32.95 | $32.32 | $32.50 | $17.46 | 5,500,927 |
| 2017-10-30 | $32.07 | $32.44 | $31.89 | $32.41 | $17.41 | 4,041,844 |
| 2017-10-27 | $31.68 | $32.33 | $31.66 | $32.09 | $17.24 | 3,946,150 |
| 2017-10-26 | $32.29 | $32.45 | $31.85 | $31.86 | $17.12 | 3,812,305 |
| 2017-10-25 | $32.27 | $32.68 | $32.05 | $32.18 | $17.29 | 3,171,015 |
| 2017-10-24 | $32.21 | $32.37 | $31.93 | $32.36 | $17.38 | 2,038,693 |
| 2017-10-23 | $32.72 | $32.76 | $32.16 | $32.22 | $17.31 | 2,380,242 |
| 2017-10-20 | $32.56 | $32.78 | $32.40 | $32.66 | $17.54 | 2,933,845 |
| 2017-10-19 | $31.97 | $32.37 | $31.85 | $32.33 | $17.37 | 3,856,774 |
| 2017-10-18 | $32.04 | $32.20 | $31.93 | $32.15 | $17.27 | 2,339,593 |
| 2017-10-17 | $32.02 | $32.17 | $31.93 | $32.01 | $17.20 | 2,154,077 |
| 2017-10-16 | $32.42 | $32.48 | $32.02 | $32.06 | $17.22 | 2,965,459 |
| 2017-10-13 | $32.14 | $32.49 | $32.08 | $32.36 | $17.38 | 3,314,914 |
| 2017-10-12 | $31.58 | $32.20 | $31.58 | $31.90 | $17.14 | 3,760,202 |
| 2017-10-11 | $31.38 | $31.78 | $31.30 | $31.61 | $16.98 | 5,278,709 |
| 2017-10-10 | $31.26 | $31.99 | $31.21 | $31.59 | $16.97 | 7,983,755 |
| 2017-10-09 | $32.89 | $33.25 | $32.18 | $32.63 | $17.53 | 8,050,689 |
| 2017-10-06 | $33.56 | $33.92 | $33.41 | $33.92 | $18.22 | 3,694,342 |
| 2017-10-05 | $33.43 | $33.75 | $33.32 | $33.70 | $18.10 | 3,802,995 |
| 2017-10-04 | $32.92 | $33.30 | $32.64 | $33.25 | $17.86 | 3,939,256 |
| 2017-10-03 | $32.87 | $33.29 | $32.75 | $33.02 | $17.74 | 4,132,649 |
| 2017-10-02 | $33.00 | $33.08 | $32.74 | $32.78 | $17.61 | 5,396,481 |
| 2017-09-29 | $33.16 | $33.33 | $32.72 | $32.81 | $17.63 | 5,089,542 |
| 2017-09-28 | $32.89 | $33.10 | $32.40 | $33.07 | $17.77 | 3,679,364 |
| 2017-09-27 | $33.06 | $33.34 | $32.73 | $33.05 | $17.75 | 4,477,704 |
| 2017-09-26 | $32.96 | $33.21 | $32.45 | $32.74 | $17.59 | 5,020,340 |
| 2017-09-25 | $32.86 | $32.94 | $32.50 | $32.85 | $17.65 | 5,120,125 |
| 2017-09-22 | $32.90 | $33.18 | $32.50 | $33.02 | $17.74 | 4,258,583 |
| 2017-09-21 | $33.64 | $33.67 | $33.03 | $33.04 | $17.75 | 5,396,451 |
| 2017-09-20 | $34.18 | $34.20 | $33.39 | $33.72 | $18.11 | 5,176,176 |
| 2017-09-19 | $34.00 | $34.16 | $33.72 | $34.16 | $18.35 | 5,563,373 |
| 2017-09-18 | $33.27 | $33.84 | $33.22 | $33.77 | $18.14 | 5,262,352 |
| 2017-09-15 | $32.97 | $33.51 | $32.61 | $33.24 | $17.86 | 9,056,396 |
| 2017-09-14 | $32.87 | $33.31 | $32.37 | $32.95 | $17.70 | 7,051,185 |
| 2017-09-13 | $33.72 | $34.17 | $32.99 | $33.08 | $17.77 | 9,015,194 |
| 2017-09-12 | $32.91 | $33.87 | $32.67 | $33.73 | $18.12 | 9,923,226 |
| 2017-09-11 | $31.95 | $32.76 | $31.83 | $32.75 | $17.59 | 9,368,532 |
| 2017-09-08 | $31.50 | $32.50 | $31.35 | $31.63 | $16.99 | 11,427,865 |
| 2017-09-07 | $29.74 | $30.65 | $29.62 | $30.60 | $16.44 | 7,327,452 |
| 2017-09-06 | $29.95 | $29.96 | $29.54 | $29.60 | $15.90 | 5,523,809 |
| 2017-09-05 | $29.86 | $29.94 | $29.45 | $29.81 | $16.01 | 5,385,655 |
| 2017-09-01 | $30.14 | $30.15 | $29.70 | $29.86 | $16.04 | 4,849,616 |
| 2017-08-31 | $30.00 | $30.13 | $29.83 | $29.98 | $16.11 | 4,142,577 |
| 2017-08-30 | $29.70 | $29.91 | $29.65 | $29.89 | $16.06 | 4,573,670 |
| 2017-08-29 | $29.65 | $29.85 | $29.43 | $29.69 | $15.95 | 5,723,941 |
| 2017-08-28 | $29.59 | $30.01 | $29.26 | $29.92 | $16.07 | 5,773,859 |
| 2017-08-25 | $29.51 | $29.68 | $29.37 | $29.47 | $15.83 | 4,318,539 |
| 2017-08-24 | $29.24 | $29.42 | $29.05 | $29.38 | $15.78 | 5,028,477 |
| 2017-08-23 | $28.69 | $29.37 | $28.64 | $29.21 | $15.69 | 7,911,576 |
| 2017-08-22 | $28.01 | $28.87 | $28.01 | $28.76 | $15.45 | 4,834,306 |
| 2017-08-21 | $28.39 | $28.54 | $28.04 | $28.14 | $15.12 | 4,234,451 |
| 2017-08-18 | $27.95 | $28.56 | $27.94 | $28.45 | $15.28 | 7,192,095 |
| 2017-08-17 | $28.13 | $28.31 | $27.82 | $28.04 | $15.06 | 7,403,979 |
| 2017-08-16 | $28.39 | $28.49 | $28.23 | $28.30 | $15.16 | 4,385,657 |
| 2017-08-15 | $28.57 | $28.60 | $28.30 | $28.41 | $15.22 | 4,195,662 |
| 2017-08-14 | $28.60 | $28.67 | $28.37 | $28.57 | $15.31 | 7,860,283 |
| 2017-08-11 | $27.69 | $28.39 | $27.67 | $28.29 | $15.16 | 8,302,639 |
| 2017-08-10 | $28.36 | $28.49 | $27.76 | $27.84 | $14.92 | 8,445,005 |
| 2017-08-09 | $28.26 | $28.65 | $28.17 | $28.60 | $15.32 | 10,739,762 |
| 2017-08-08 | $28.82 | $28.88 | $28.38 | $28.49 | $15.26 | 8,093,276 |
| 2017-08-07 | $29.05 | $29.09 | $28.45 | $28.87 | $15.47 | 20,706,547 |
| 2017-08-04 | $30.39 | $30.48 | $29.13 | $29.17 | $15.63 | 10,500,849 |
| 2017-08-03 | $30.30 | $31.62 | $30.20 | $30.27 | $16.22 | 13,907,928 |
| 2017-08-02 | $31.25 | $31.25 | $30.64 | $30.91 | $16.56 | 10,371,163 |
| 2017-08-01 | $31.16 | $31.24 | $30.91 | $31.19 | $16.71 | 6,228,403 |
| 2017-07-31 | $31.07 | $31.10 | $30.65 | $30.99 | $16.60 | 5,399,890 |
| 2017-07-28 | $30.86 | $31.08 | $30.79 | $31.03 | $16.62 | 3,236,989 |
| 2017-07-27 | $30.92 | $31.48 | $30.55 | $30.94 | $16.58 | 5,894,267 |
| 2017-07-26 | $31.55 | $31.63 | $31.08 | $31.27 | $16.75 | 6,140,502 |
| 2017-07-25 | $31.10 | $31.57 | $31.00 | $31.52 | $16.89 | 5,171,016 |
| 2017-07-24 | $31.21 | $31.23 | $30.94 | $31.08 | $16.65 | 5,982,318 |
| 2017-07-21 | $31.01 | $31.53 | $30.92 | $31.18 | $16.71 | 8,012,237 |
| 2017-07-20 | $30.92 | $31.19 | $30.36 | $31.17 | $16.70 | 7,859,431 |
| 2017-07-19 | $30.56 | $31.07 | $30.42 | $31.02 | $16.62 | 6,052,221 |
| 2017-07-18 | $30.50 | $30.60 | $30.23 | $30.57 | $16.38 | 4,331,884 |
| 2017-07-17 | $30.11 | $30.55 | $29.99 | $30.52 | $16.35 | 6,467,507 |
| 2017-07-14 | $30.42 | $30.42 | $29.92 | $30.08 | $16.12 | 6,744,672 |
| 2017-07-13 | $30.06 | $30.51 | $29.93 | $30.36 | $16.27 | 8,021,603 |
| 2017-07-12 | $29.24 | $30.07 | $29.21 | $29.92 | $16.03 | 7,676,593 |
| 2017-07-11 | $29.02 | $29.09 | $28.79 | $29.01 | $15.54 | 6,403,587 |
| 2017-07-10 | $28.45 | $29.03 | $28.34 | $29.00 | $15.54 | 7,101,675 |
| 2017-07-07 | $27.76 | $28.59 | $27.75 | $28.41 | $15.22 | 5,530,510 |
| 2017-07-06 | $27.63 | $27.76 | $27.33 | $27.72 | $14.85 | 6,298,008 |
| 2017-07-05 | $27.46 | $27.85 | $27.31 | $27.79 | $14.89 | 4,504,835 |
| 2017-07-03 | $28.45 | $28.90 | $27.47 | $27.47 | $14.72 | 3,634,174 |
| 2017-06-30 | $28.25 | $28.43 | $28.01 | $28.25 | $15.14 | 4,712,083 |
| 2017-06-29 | $28.81 | $28.94 | $27.71 | $28.06 | $15.03 | 6,061,567 |
| 2017-06-28 | $28.30 | $28.91 | $28.07 | $28.89 | $15.48 | 6,536,665 |
| 2017-06-27 | $28.71 | $28.74 | $28.05 | $28.11 | $15.06 | 6,646,610 |
| 2017-06-26 | $28.53 | $28.92 | $28.47 | $28.86 | $15.46 | 4,342,208 |
| 2017-06-23 | $28.82 | $28.84 | $28.29 | $28.53 | $15.29 | 10,104,090 |
| 2017-06-22 | $28.95 | $29.05 | $28.66 | $28.81 | $15.44 | 4,475,209 |
| 2017-06-21 | $28.72 | $28.99 | $28.66 | $28.95 | $15.51 | 3,824,444 |
| 2017-06-20 | $28.89 | $28.97 | $28.56 | $28.56 | $15.30 | 4,875,334 |
| 2017-06-19 | $28.59 | $28.90 | $28.55 | $28.88 | $15.47 | 5,213,302 |
| 2017-06-16 | $28.33 | $28.63 | $28.19 | $28.45 | $15.24 | 11,005,200 |
| 2017-06-15 | $28.86 | $28.88 | $28.33 | $28.41 | $15.22 | 8,535,630 |
| 2017-06-14 | $29.52 | $29.64 | $28.82 | $29.09 | $15.59 | 8,059,148 |
| 2017-06-13 | $29.64 | $29.71 | $29.18 | $29.31 | $15.70 | 8,584,746 |
| 2017-06-12 | $29.45 | $29.70 | $28.92 | $29.53 | $15.82 | 6,800,911 |
| 2017-06-09 | $30.18 | $30.35 | $29.43 | $29.71 | $15.92 | 16,229,350 |
| 2017-06-08 | $30.00 | $30.34 | $28.99 | $30.11 | $16.13 | 14,181,056 |
| 2017-06-07 | $30.28 | $30.37 | $30.04 | $30.27 | $16.22 | 6,751,269 |
| 2017-06-06 | $29.91 | $30.44 | $29.91 | $30.27 | $16.22 | 5,536,597 |
| 2017-06-05 | $29.87 | $30.34 | $29.87 | $30.07 | $16.11 | 6,481,349 |
| 2017-06-02 | $30.25 | $30.30 | $29.80 | $30.08 | $16.08 | 6,371,225 |
| 2017-06-01 | $30.36 | $30.49 | $29.83 | $30.34 | $16.21 | 7,042,382 |
| 2017-05-31 | $30.18 | $30.39 | $29.61 | $30.31 | $16.20 | 16,785,409 |
| 2017-05-30 | $30.28 | $30.85 | $29.94 | $30.06 | $16.06 | 18,998,069 |
| 2017-05-26 | $29.90 | $29.95 | $29.50 | $29.61 | $15.82 | 7,153,440 |
| 2017-05-25 | $29.90 | $30.24 | $29.84 | $29.95 | $16.01 | 6,712,139 |
| 2017-05-24 | $29.93 | $30.07 | $29.73 | $29.87 | $15.96 | 7,512,567 |
| 2017-05-23 | $29.69 | $29.84 | $29.22 | $29.79 | $15.92 | 6,325,237 |
| 2017-05-22 | $29.16 | $29.64 | $29.01 | $29.58 | $15.81 | 8,144,276 |
| 2017-05-19 | $29.61 | $29.74 | $28.89 | $29.02 | $15.51 | 14,190,205 |
| 2017-05-18 | $29.96 | $30.06 | $29.25 | $29.74 | $15.89 | 9,575,494 |
| 2017-05-17 | $31.03 | $31.16 | $29.90 | $30.12 | $16.10 | 13,575,445 |
| 2017-05-16 | $32.17 | $32.21 | $31.21 | $31.32 | $16.74 | 7,672,631 |
| 2017-05-15 | $32.43 | $32.65 | $31.83 | $32.00 | $17.10 | 15,198,596 |
| 2017-05-12 | $31.49 | $31.50 | $30.93 | $31.01 | $16.57 | 8,352,185 |
| 2017-05-11 | $31.00 | $32.10 | $30.91 | $31.46 | $16.81 | 216,251 |
| 2017-05-10 | $32.45 | $33.22 | $32.39 | $33.14 | $17.71 | 8,488,069 |
| 2017-05-09 | $32.51 | $32.54 | $32.23 | $32.37 | $17.30 | 4,593,075 |
| 2017-05-08 | $32.33 | $32.45 | $32.04 | $32.45 | $17.34 | 5,343,292 |
| 2017-05-05 | $32.34 | $32.41 | $32.03 | $32.30 | $17.26 | 4,312,153 |
| 2017-05-04 | $32.20 | $32.55 | $31.99 | $32.22 | $17.22 | 6,473,395 |
| 2017-05-03 | $31.96 | $32.07 | $31.79 | $31.92 | $17.06 | 3,554,854 |
| 2017-05-02 | $32.12 | $32.18 | $31.81 | $31.91 | $17.05 | 5,177,726 |
| 2017-05-01 | $31.66 | $32.21 | $31.60 | $32.12 | $17.17 | 4,715,689 |
| 2017-04-28 | $31.55 | $31.67 | $31.28 | $31.63 | $16.90 | 4,924,166 |
| 2017-04-27 | $31.30 | $31.54 | $31.10 | $31.48 | $16.82 | 3,150,575 |
| 2017-04-26 | $31.31 | $31.44 | $31.03 | $31.25 | $16.70 | 4,148,763 |
| 2017-04-25 | $31.06 | $31.25 | $30.99 | $31.25 | $16.70 | 5,065,841 |
| 2017-04-24 | $31.08 | $31.20 | $30.89 | $30.97 | $16.55 | 4,631,773 |
| 2017-04-21 | $30.58 | $30.83 | $30.57 | $30.70 | $16.41 | 4,896,326 |
| 2017-04-20 | $30.62 | $30.62 | $30.35 | $30.50 | $16.30 | 3,766,148 |
| 2017-04-19 | $30.59 | $30.74 | $30.34 | $30.41 | $16.25 | 3,566,094 |
| 2017-04-18 | $30.23 | $30.57 | $30.12 | $30.40 | $16.25 | 3,528,155 |
| 2017-04-17 | $30.06 | $30.37 | $30.06 | $30.25 | $16.17 | 4,553,709 |
| 2017-04-13 | $30.06 | $30.50 | $29.90 | $30.04 | $16.05 | 5,023,938 |
| 2017-04-12 | $30.07 | $30.40 | $29.99 | $30.05 | $16.06 | 4,874,288 |
| 2017-04-11 | $30.61 | $30.74 | $30.11 | $30.40 | $16.25 | 4,322,454 |
| 2017-04-10 | $30.71 | $30.95 | $30.52 | $30.66 | $16.39 | 4,687,467 |
| 2017-04-07 | $30.51 | $30.81 | $30.29 | $30.81 | $16.47 | 5,680,116 |
| 2017-04-06 | $30.28 | $30.56 | $30.16 | $30.56 | $16.33 | 5,197,385 |
| 2017-04-05 | $30.47 | $30.63 | $30.15 | $30.28 | $16.18 | 4,913,035 |
| 2017-04-04 | $30.29 | $30.48 | $30.13 | $30.38 | $16.24 | 5,559,256 |
| 2017-04-03 | $30.69 | $30.86 | $30.03 | $30.24 | $16.16 | 5,509,831 |
| 2017-03-31 | $30.44 | $30.95 | $30.38 | $30.68 | $16.40 | 7,294,717 |
| 2017-03-30 | $30.82 | $30.96 | $30.53 | $30.65 | $16.38 | 6,491,061 |
| 2017-03-29 | $30.26 | $30.96 | $30.25 | $30.83 | $16.48 | 6,798,219 |
| 2017-03-28 | $30.51 | $30.71 | $30.22 | $30.36 | $16.23 | 8,159,171 |
| 2017-03-27 | $30.19 | $30.56 | $29.77 | $30.47 | $16.28 | 7,228,895 |
| 2017-03-24 | $30.74 | $30.95 | $30.38 | $30.47 | $16.28 | 4,623,135 |
| 2017-03-23 | $30.63 | $30.90 | $30.63 | $30.70 | $16.41 | 3,431,461 |
| 2017-03-22 | $30.18 | $30.77 | $30.15 | $30.66 | $16.39 | 4,899,219 |
| 2017-03-21 | $30.91 | $30.95 | $29.95 | $30.00 | $16.03 | 6,221,143 |
| 2017-03-20 | $30.72 | $31.02 | $30.64 | $30.78 | $16.45 | 4,179,714 |
| 2017-03-17 | $30.81 | $30.98 | $30.63 | $30.70 | $16.41 | 7,362,748 |
| 2017-03-16 | $30.76 | $30.93 | $30.58 | $30.73 | $16.42 | 4,501,960 |
| 2017-03-15 | $30.79 | $30.81 | $30.43 | $30.72 | $16.42 | 5,717,493 |
| 2017-03-14 | $30.70 | $30.79 | $30.28 | $30.65 | $16.38 | 4,172,250 |
| 2017-03-13 | $30.11 | $31.10 | $30.04 | $30.75 | $16.43 | 9,691,116 |
| 2017-03-10 | $29.84 | $30.06 | $29.58 | $30.03 | $16.05 | 8,442,754 |
| 2017-03-09 | $29.60 | $29.75 | $29.39 | $29.60 | $15.82 | 8,591,001 |
| 2017-03-08 | $29.25 | $29.70 | $29.22 | $29.63 | $15.84 | 5,740,655 |
| 2017-03-07 | $29.13 | $29.38 | $29.00 | $29.29 | $15.65 | 4,059,747 |
| 2017-03-06 | $28.33 | $29.18 | $28.22 | $29.12 | $15.56 | 5,779,870 |
| 2017-03-03 | $29.11 | $29.30 | $28.90 | $29.22 | $15.62 | 6,371,223 |
| 2017-03-02 | $28.96 | $29.47 | $28.71 | $29.20 | $15.61 | 9,702,742 |
| 2017-03-01 | $28.75 | $29.19 | $28.67 | $29.09 | $15.55 | 4,361,137 |
| 2017-02-28 | $28.62 | $28.72 | $28.42 | $28.57 | $15.27 | 3,889,824 |
| 2017-02-27 | $28.80 | $28.84 | $28.49 | $28.68 | $15.33 | 2,732,665 |
| 2017-02-24 | $28.64 | $28.84 | $28.40 | $28.84 | $15.41 | 3,740,755 |
| 2017-02-23 | $28.64 | $28.76 | $28.50 | $28.58 | $15.27 | 4,043,872 |
| 2017-02-22 | $28.80 | $28.92 | $28.56 | $28.60 | $15.28 | 7,240,753 |
| 2017-02-21 | $28.77 | $29.19 | $28.70 | $28.81 | $15.40 | 7,516,272 |
| 2017-02-17 | $28.46 | $28.83 | $28.33 | $28.80 | $15.39 | 5,580,407 |
| 2017-02-16 | $28.29 | $28.63 | $27.97 | $28.47 | $15.22 | 9,734,590 |
| 2017-02-15 | $28.55 | $28.63 | $28.20 | $28.52 | $15.24 | 8,520,452 |
| 2017-02-14 | $29.02 | $29.11 | $28.54 | $28.68 | $15.29 | 11,324,198 |
| 2017-02-13 | $29.10 | $29.35 | $29.01 | $29.06 | $15.49 | 3,748,501 |
| 2017-02-10 | $29.08 | $29.26 | $28.94 | $29.02 | $15.47 | 4,720,263 |
| 2017-02-09 | $28.62 | $29.14 | $28.52 | $28.99 | $15.45 | 6,465,410 |
| 2017-02-08 | $28.40 | $28.71 | $28.28 | $28.61 | $15.25 | 5,696,325 |
| 2017-02-07 | $28.34 | $28.60 | $28.16 | $28.44 | $15.16 | 5,406,782 |
| 2017-02-06 | $28.37 | $28.46 | $28.12 | $28.26 | $15.06 | 7,386,244 |
| 2017-02-03 | $27.87 | $28.52 | $27.67 | $28.41 | $15.14 | 6,991,006 |
| 2017-02-02 | $26.62 | $27.84 | $26.44 | $27.76 | $14.80 | 15,998,170 |
| 2017-02-01 | $27.65 | $27.70 | $26.96 | $27.25 | $14.52 | 12,311,307 |
| 2017-01-31 | $27.12 | $27.56 | $27.00 | $27.55 | $14.68 | 9,917,927 |
| 2017-01-30 | $27.34 | $27.40 | $27.05 | $27.27 | $14.54 | 5,014,878 |
| 2017-01-27 | $27.29 | $27.41 | $27.13 | $27.35 | $14.58 | 6,373,144 |
| 2017-01-26 | $27.31 | $27.43 | $27.05 | $27.21 | $14.50 | 8,121,556 |
| 2017-01-25 | $27.43 | $27.63 | $27.19 | $27.26 | $14.53 | 16,575,391 |
| 2017-01-24 | $26.75 | $27.46 | $26.75 | $27.35 | $14.58 | 6,056,952 |
| 2017-01-23 | $26.65 | $26.83 | $26.56 | $26.76 | $14.26 | 5,430,363 |
| 2017-01-20 | $26.70 | $26.83 | $26.57 | $26.65 | $14.21 | 5,620,118 |
| 2017-01-19 | $26.45 | $26.68 | $26.38 | $26.56 | $14.16 | 7,631,845 |
| 2017-01-18 | $26.25 | $26.69 | $26.21 | $26.41 | $14.08 | 9,641,811 |
| 2017-01-17 | $26.07 | $26.23 | $25.79 | $26.20 | $13.97 | 6,600,653 |
| 2017-01-13 | $25.71 | $26.18 | $25.64 | $26.14 | $13.93 | 5,102,714 |
| 2017-01-12 | $25.38 | $25.73 | $25.20 | $25.70 | $13.70 | 4,597,993 |
| 2017-01-11 | $25.10 | $25.50 | $25.05 | $25.47 | $13.58 | 3,968,070 |
| 2017-01-10 | $25.04 | $25.25 | $24.93 | $25.13 | $13.39 | 3,859,933 |
| 2017-01-09 | $25.07 | $25.10 | $24.96 | $24.99 | $13.32 | 4,309,056 |
| 2017-01-06 | $24.65 | $25.06 | $24.55 | $25.01 | $13.33 | 6,615,400 |
| 2017-01-05 | $24.20 | $24.72 | $24.14 | $24.65 | $13.14 | 7,982,791 |
| 2017-01-04 | $24.08 | $24.40 | $23.94 | $24.22 | $12.91 | 5,506,707 |
| 2017-01-03 | $23.94 | $24.06 | $23.77 | $24.01 | $12.80 | 6,176,076 |
| 2016-12-30 | $24.23 | $24.37 | $23.82 | $23.89 | $12.73 | 3,747,121 |
| 2016-12-29 | $24.09 | $24.33 | $24.06 | $24.23 | $12.92 | 3,071,275 |
| 2016-12-28 | $24.47 | $24.47 | $24.09 | $24.15 | $12.87 | 2,739,746 |
| 2016-12-27 | $24.20 | $24.51 | $24.09 | $24.36 | $12.98 | 4,184,123 |
| 2016-12-23 | $24.10 | $24.24 | $24.00 | $24.14 | $12.87 | 3,387,440 |
| 2016-12-22 | $24.24 | $24.26 | $24.01 | $24.11 | $12.85 | 3,664,258 |
| 2016-12-21 | $24.18 | $24.36 | $24.05 | $24.25 | $12.93 | 2,456,937 |
| 2016-12-20 | $24.21 | $24.46 | $24.10 | $24.15 | $12.87 | 4,320,853 |
| 2016-12-19 | $24.07 | $24.25 | $23.95 | $24.22 | $12.91 | 4,632,586 |
| 2016-12-16 | $24.87 | $24.89 | $23.95 | $24.08 | $12.84 | 10,620,903 |
| 2016-12-15 | $24.64 | $24.94 | $24.45 | $24.80 | $13.22 | 7,206,708 |
| 2016-12-14 | $24.95 | $25.05 | $24.75 | $24.84 | $13.24 | 7,303,326 |
| 2016-12-13 | $24.82 | $25.11 | $24.76 | $24.91 | $13.28 | 4,856,874 |
| 2016-12-12 | $24.82 | $24.93 | $24.68 | $24.70 | $13.17 | 6,064,645 |
| 2016-12-09 | $24.59 | $24.87 | $24.48 | $24.82 | $13.23 | 9,532,839 |
| 2016-12-08 | $24.47 | $24.72 | $24.29 | $24.56 | $13.09 | 6,483,101 |
| 2016-12-07 | $24.13 | $24.61 | $23.87 | $24.44 | $13.03 | 9,827,304 |
| 2016-12-06 | $24.27 | $24.36 | $23.96 | $24.20 | $12.90 | 11,043,220 |
| 2016-12-05 | $23.71 | $24.36 | $23.59 | $24.35 | $12.98 | 9,095,097 |
| 2016-12-02 | $23.70 | $23.89 | $23.34 | $23.51 | $12.53 | 9,204,996 |
| 2016-12-01 | $24.36 | $24.39 | $23.50 | $23.76 | $12.66 | 10,151,062 |
| 2016-11-30 | $24.36 | $24.71 | $24.25 | $24.39 | $13.00 | 9,629,182 |
| 2016-11-29 | $24.43 | $24.64 | $24.24 | $24.32 | $12.96 | 7,357,933 |
| 2016-11-28 | $24.78 | $24.83 | $24.23 | $24.40 | $13.01 | 8,095,539 |
| 2016-11-25 | $24.80 | $24.98 | $24.54 | $24.82 | $13.23 | 3,645,594 |
| 2016-11-23 | $25.06 | $25.55 | $24.72 | $24.85 | $13.25 | 10,960,343 |
| 2016-11-22 | $24.50 | $25.16 | $24.44 | $25.11 | $13.38 | 13,273,251 |
| 2016-11-21 | $23.85 | $24.99 | $23.20 | $24.52 | $13.07 | 25,801,011 |
| 2016-11-18 | $23.93 | $23.98 | $23.56 | $23.75 | $12.66 | 6,648,611 |
| 2016-11-17 | $23.89 | $23.94 | $23.60 | $23.83 | $12.70 | 9,184,123 |
| 2016-11-16 | $24.22 | $24.26 | $23.68 | $23.90 | $12.70 | 12,912,457 |
| 2016-11-15 | $24.72 | $24.72 | $24.22 | $24.22 | $12.87 | 9,144,726 |
| 2016-11-14 | $25.05 | $25.07 | $24.61 | $24.63 | $13.09 | 10,882,819 |
| 2016-11-11 | $24.89 | $25.11 | $24.84 | $25.00 | $13.28 | 12,335,047 |
| 2016-11-10 | $24.92 | $25.36 | $24.90 | $25.05 | $13.31 | 11,951,803 |
| 2016-11-09 | $23.27 | $25.14 | $23.25 | $24.84 | $13.20 | 9,624,597 |
| 2016-11-08 | $24.40 | $24.71 | $24.19 | $24.71 | $13.13 | 8,529,410 |
| 2016-11-07 | $24.13 | $24.48 | $23.89 | $24.40 | $12.97 | 11,673,980 |
| 2016-11-04 | $23.26 | $25.07 | $22.76 | $23.49 | $12.48 | 24,774,918 |
| 2016-11-03 | $25.25 | $25.47 | $25.12 | $25.45 | $13.52 | 12,643,519 |
| 2016-11-02 | $25.23 | $25.38 | $25.12 | $25.23 | $13.41 | 12,137,864 |
| 2016-11-01 | $25.13 | $25.33 | $24.94 | $25.22 | $13.40 | 8,693,134 |
| 2016-10-31 | $25.03 | $25.18 | $24.97 | $25.03 | $13.30 | 6,056,789 |
| 2016-10-28 | $24.63 | $25.02 | $24.63 | $24.88 | $13.22 | 6,069,225 |
| 2016-10-27 | $25.14 | $25.19 | $24.90 | $24.93 | $13.25 | 7,365,345 |
| 2016-10-26 | $24.85 | $25.17 | $24.82 | $25.03 | $13.30 | 8,319,604 |
| 2016-10-25 | $24.79 | $25.03 | $24.79 | $24.99 | $13.28 | 8,325,569 |
| 2016-10-24 | $24.18 | $24.95 | $24.18 | $24.90 | $13.23 | 8,597,452 |
| 2016-10-21 | $24.22 | $24.24 | $24.02 | $24.08 | $12.80 | 5,837,257 |
| 2016-10-20 | $24.15 | $24.36 | $24.07 | $24.20 | $12.86 | 4,183,271 |
| 2016-10-19 | $24.23 | $24.26 | $24.01 | $24.23 | $12.87 | 5,389,952 |
| 2016-10-18 | $24.43 | $24.55 | $24.06 | $24.22 | $12.87 | 8,454,910 |
| 2016-10-17 | $24.11 | $24.39 | $24.10 | $24.19 | $12.85 | 5,654,641 |
| 2016-10-14 | $24.41 | $24.57 | $24.02 | $24.09 | $12.80 | 7,901,317 |
| 2016-10-13 | $24.88 | $24.88 | $24.03 | $24.28 | $12.90 | 11,881,760 |
| 2016-10-12 | $24.74 | $25.12 | $24.67 | $24.94 | $13.25 | 7,724,941 |
| 2016-10-11 | $25.26 | $25.26 | $24.83 | $25.06 | $13.32 | 8,884,536 |
| 2016-10-10 | $25.24 | $25.37 | $25.17 | $25.25 | $13.42 | 6,630,776 |
| 2016-10-07 | $25.35 | $25.37 | $25.14 | $25.21 | $13.40 | 4,135,483 |
| 2016-10-06 | $25.30 | $25.39 | $25.20 | $25.30 | $13.44 | 5,872,384 |
| 2016-10-05 | $25.72 | $25.72 | $25.24 | $25.39 | $13.49 | 7,580,736 |
| 2016-10-04 | $25.08 | $25.28 | $24.96 | $25.25 | $13.42 | 7,202,006 |
| 2016-10-03 | $25.08 | $25.18 | $25.04 | $25.11 | $13.34 | 5,223,976 |
| 2016-09-30 | $25.09 | $25.20 | $24.98 | $25.10 | $13.34 | 10,888,079 |
| 2016-09-29 | $25.32 | $25.32 | $24.86 | $25.01 | $13.29 | 10,029,683 |
| 2016-09-28 | $25.21 | $25.31 | $25.06 | $25.27 | $13.43 | 6,164,761 |
| 2016-09-27 | $24.88 | $25.17 | $24.81 | $25.16 | $13.37 | 6,917,511 |
| 2016-09-26 | $24.95 | $25.05 | $24.77 | $24.96 | $13.26 | 5,737,875 |
| 2016-09-23 | $25.14 | $25.25 | $24.91 | $25.04 | $13.31 | 6,764,317 |
| 2016-09-22 | $25.27 | $25.34 | $24.96 | $25.08 | $13.33 | 4,599,771 |
| 2016-09-21 | $24.89 | $25.11 | $24.75 | $25.08 | $13.33 | 7,489,901 |
| 2016-09-20 | $24.97 | $25.08 | $24.52 | $24.71 | $13.13 | 12,873,023 |
| 2016-09-19 | $25.21 | $25.37 | $24.83 | $24.84 | $13.20 | 9,480,785 |
| 2016-09-16 | $24.88 | $25.35 | $24.88 | $25.21 | $13.40 | 15,882,081 |
| 2016-09-15 | $24.74 | $25.03 | $24.61 | $24.87 | $13.21 | 12,576,888 |
| 2016-09-14 | $24.77 | $25.36 | $24.48 | $24.58 | $13.06 | 5,866,439 |
| 2016-09-13 | $25.10 | $25.10 | $24.54 | $24.69 | $13.12 | 8,780,376 |
| 2016-09-12 | $24.27 | $24.85 | $24.12 | $24.85 | $13.20 | 9,883,437 |
| 2016-09-09 | $24.75 | $24.86 | $24.37 | $24.49 | $13.01 | 7,107,356 |
| 2016-09-08 | $24.83 | $25.19 | $24.75 | $24.95 | $13.26 | 9,480,770 |
| 2016-09-07 | $24.71 | $24.92 | $24.71 | $24.92 | $13.24 | 8,123,063 |
| 2016-09-06 | $24.30 | $24.90 | $24.28 | $24.81 | $13.18 | 11,780,510 |
| 2016-09-02 | $24.16 | $24.42 | $24.15 | $24.28 | $12.90 | 4,337,926 |
| 2016-09-01 | $24.14 | $24.17 | $23.89 | $24.15 | $12.83 | 6,159,544 |
| 2016-08-31 | $23.90 | $24.17 | $23.77 | $24.13 | $12.82 | 9,406,321 |
| 2016-08-30 | $24.08 | $24.15 | $23.85 | $23.98 | $12.74 | 5,266,793 |
| 2016-08-29 | $24.00 | $24.22 | $23.91 | $24.13 | $12.82 | 8,469,239 |
| 2016-08-26 | $23.80 | $23.95 | $23.62 | $23.72 | $12.60 | 6,717,706 |
| 2016-08-25 | $23.79 | $23.85 | $23.68 | $23.73 | $12.61 | 4,449,374 |
| 2016-08-24 | $23.83 | $23.87 | $23.56 | $23.76 | $12.62 | 8,966,713 |
| 2016-08-23 | $23.69 | $23.99 | $23.62 | $23.87 | $12.68 | 13,292,118 |
| 2016-08-22 | $23.59 | $23.87 | $23.59 | $23.74 | $12.61 | 10,343,164 |
| 2016-08-19 | $23.42 | $23.86 | $23.11 | $23.72 | $12.60 | 12,978,810 |
| 2016-08-18 | $22.86 | $23.17 | $22.69 | $23.11 | $12.28 | 8,750,376 |
| 2016-08-17 | $23.06 | $23.13 | $22.82 | $22.92 | $12.14 | 10,893,933 |
| 2016-08-16 | $22.75 | $23.06 | $22.64 | $22.98 | $12.17 | 9,882,511 |
| 2016-08-15 | $22.76 | $22.97 | $22.65 | $22.88 | $12.12 | 12,762,214 |
| 2016-08-12 | $22.00 | $22.57 | $21.98 | $22.54 | $11.94 | 11,946,804 |
| 2016-08-11 | $21.70 | $22.27 | $21.67 | $22.11 | $11.71 | 9,891,684 |
| 2016-08-10 | $21.64 | $21.76 | $21.50 | $21.73 | $11.51 | 5,184,299 |
| 2016-08-09 | $21.67 | $21.87 | $21.60 | $21.66 | $11.47 | 8,522,467 |
| 2016-08-08 | $21.75 | $22.14 | $21.67 | $21.78 | $11.54 | 9,762,661 |
| 2016-08-05 | $22.05 | $22.58 | $21.80 | $21.89 | $11.59 | 28,066,521 |
| 2016-08-04 | $20.95 | $21.22 | $20.80 | $21.03 | $11.14 | 12,307,264 |
| 2016-08-03 | $20.65 | $20.91 | $20.47 | $20.90 | $11.07 | 9,366,932 |
| 2016-08-02 | $20.50 | $20.74 | $20.38 | $20.68 | $10.95 | 10,778,619 |
| 2016-08-01 | $20.49 | $20.71 | $20.45 | $20.55 | $10.88 | 10,240,805 |
| 2016-07-29 | $20.47 | $20.51 | $20.29 | $20.43 | $10.82 | 6,418,758 |
| 2016-07-28 | $20.27 | $20.54 | $20.22 | $20.45 | $10.83 | 7,087,691 |
| 2016-07-27 | $20.30 | $20.41 | $20.20 | $20.29 | $10.75 | 4,163,009 |
| 2016-07-26 | $20.37 | $20.48 | $20.25 | $20.37 | $10.79 | 7,726,207 |
| 2016-07-25 | $20.42 | $20.48 | $20.29 | $20.35 | $10.78 | 5,047,801 |
| 2016-07-22 | $20.37 | $20.51 | $20.06 | $20.49 | $10.85 | 9,802,256 |
| 2016-07-21 | $20.79 | $20.95 | $20.24 | $20.28 | $10.74 | 11,298,880 |
| 2016-07-20 | $20.76 | $20.80 | $20.46 | $20.70 | $10.96 | 18,257,118 |
| 2016-07-19 | $20.79 | $20.93 | $20.58 | $20.69 | $10.96 | 15,263,212 |
| 2016-07-18 | $21.07 | $21.20 | $20.77 | $20.80 | $11.02 | 6,581,463 |
| 2016-07-15 | $21.11 | $21.11 | $20.88 | $20.94 | $11.09 | 4,635,085 |
| 2016-07-14 | $21.22 | $21.30 | $20.93 | $20.94 | $11.09 | 5,181,829 |
| 2016-07-13 | $21.05 | $21.17 | $21.00 | $21.10 | $11.18 | 5,216,624 |
| 2016-07-12 | $20.80 | $21.03 | $20.76 | $21.02 | $11.13 | 5,752,171 |
| 2016-07-11 | $20.85 | $20.92 | $20.76 | $20.80 | $11.02 | 3,970,507 |
| 2016-07-08 | $20.61 | $20.88 | $20.44 | $20.70 | $10.96 | 7,467,267 |
| 2016-07-07 | $20.37 | $20.59 | $20.37 | $20.44 | $10.83 | 4,971,504 |
| 2016-07-06 | $20.22 | $20.44 | $20.04 | $20.38 | $10.79 | 6,038,922 |
| 2016-07-05 | $20.39 | $20.54 | $20.16 | $20.35 | $10.78 | 7,191,505 |
| 2016-07-01 | $20.45 | $20.65 | $20.34 | $20.46 | $10.84 | 7,711,229 |
| 2016-06-30 | $20.29 | $20.64 | $20.29 | $20.54 | $10.88 | 7,784,720 |
| 2016-06-29 | $20.29 | $20.46 | $20.20 | $20.35 | $10.78 | 12,874,819 |
| 2016-06-28 | $20.07 | $20.26 | $19.97 | $20.13 | $10.66 | 8,893,304 |
| 2016-06-27 | $20.23 | $20.31 | $19.87 | $19.95 | $10.57 | 16,397,673 |
| 2016-06-24 | $20.41 | $20.92 | $20.34 | $20.43 | $10.82 | 15,979,446 |
| 2016-06-23 | $20.87 | $21.28 | $20.87 | $21.24 | $11.25 | 10,549,652 |
| 2016-06-22 | $20.87 | $21.01 | $20.77 | $20.78 | $11.01 | 15,851,672 |
| 2016-06-21 | $20.50 | $21.08 | $20.49 | $20.92 | $11.08 | 12,586,391 |
| 2016-06-20 | $20.60 | $20.96 | $20.42 | $20.47 | $10.84 | 24,091,130 |
| 2016-06-17 | $19.86 | $20.62 | $19.79 | $19.97 | $10.58 | 39,377,188 |
| 2016-06-16 | $19.01 | $19.86 | $19.01 | $19.78 | $10.48 | 24,561,501 |
| 2016-06-15 | $18.75 | $19.10 | $18.70 | $18.99 | $10.06 | 17,875,549 |
| 2016-06-14 | $18.14 | $18.83 | $18.14 | $18.77 | $9.94 | 21,376,616 |
| 2016-06-13 | $17.54 | $18.58 | $17.35 | $18.21 | $9.64 | 34,033,365 |
| 2016-06-10 | $17.17 | $17.37 | $17.13 | $17.30 | $9.16 | 5,234,949 |
| 2016-06-09 | $17.31 | $17.46 | $17.30 | $17.39 | $9.21 | 4,960,223 |
| 2016-06-08 | $17.28 | $17.46 | $17.27 | $17.43 | $9.23 | 4,954,090 |
| 2016-06-07 | $17.23 | $17.41 | $17.21 | $17.27 | $9.15 | 5,895,778 |
| 2016-06-06 | $17.24 | $17.29 | $17.13 | $17.18 | $9.10 | 6,036,419 |
| 2016-06-03 | $17.22 | $17.26 | $16.98 | $17.26 | $9.10 | 6,358,426 |
| 2016-06-02 | $17.16 | $17.42 | $17.04 | $17.37 | $9.16 | 7,582,357 |
| 2016-06-01 | $17.32 | $17.40 | $17.21 | $17.31 | $9.13 | 6,833,912 |
| 2016-05-31 | $17.22 | $17.44 | $17.10 | $17.36 | $9.15 | 14,158,549 |
| 2016-05-27 | $17.22 | $17.26 | $17.03 | $17.15 | $9.04 | 9,729,076 |
| 2016-05-26 | $17.14 | $17.37 | $17.06 | $17.19 | $9.06 | 7,726,505 |
| 2016-05-25 | $17.10 | $17.28 | $17.08 | $17.25 | $9.10 | 10,973,361 |
| 2016-05-24 | $17.02 | $17.14 | $16.98 | $17.07 | $9.00 | 7,010,212 |
| 2016-05-23 | $16.91 | $17.14 | $16.83 | $16.92 | $8.92 | 6,673,494 |
| 2016-05-20 | $16.95 | $17.08 | $16.89 | $16.92 | $8.92 | 5,567,144 |
| 2016-05-19 | $16.88 | $17.07 | $16.77 | $16.89 | $8.91 | 5,968,053 |
| 2016-05-18 | $16.97 | $17.19 | $16.82 | $17.00 | $8.96 | 6,908,554 |
| 2016-05-17 | $16.85 | $17.15 | $16.79 | $16.94 | $8.93 | 9,281,048 |
| 2016-05-16 | $16.88 | $17.17 | $16.75 | $16.91 | $8.92 | 13,116,874 |
| 2016-05-13 | $16.29 | $17.21 | $16.25 | $16.79 | $8.85 | 15,918,791 |
| 2016-05-12 | $16.79 | $16.93 | $16.63 | $16.90 | $8.91 | 11,890,160 |
| 2016-05-11 | $16.71 | $16.92 | $16.62 | $16.71 | $8.81 | 4,586,467 |
| 2016-05-10 | $16.69 | $16.80 | $16.58 | $16.78 | $8.85 | 4,703,119 |
| 2016-05-09 | $16.65 | $16.80 | $16.58 | $16.64 | $8.77 | 5,098,576 |
| 2016-05-06 | $16.58 | $16.76 | $16.48 | $16.61 | $8.76 | 5,154,318 |
| 2016-05-05 | $16.69 | $16.75 | $16.51 | $16.60 | $8.75 | 7,311,282 |
| 2016-05-04 | $16.53 | $16.71 | $16.52 | $16.67 | $8.79 | 5,568,856 |
| 2016-05-03 | $16.59 | $16.72 | $16.51 | $16.63 | $8.77 | 8,467,955 |
| 2016-05-02 | $17.10 | $17.20 | $16.54 | $16.75 | $8.83 | 14,748,704 |
| 2016-04-29 | $16.68 | $16.80 | $16.56 | $16.65 | $8.78 | 18,406,939 |
| 2016-04-28 | $16.89 | $17.32 | $16.59 | $16.86 | $8.89 | 23,284,042 |
| 2016-04-27 | $18.04 | $18.16 | $17.96 | $18.11 | $9.55 | 5,224,628 |
| 2016-04-26 | $18.11 | $18.21 | $17.99 | $18.04 | $9.51 | 7,387,885 |
| 2016-04-25 | $17.98 | $18.11 | $17.90 | $18.10 | $9.54 | 6,058,286 |
| 2016-04-22 | $18.02 | $18.07 | $17.87 | $18.01 | $9.50 | 7,281,947 |
| 2016-04-21 | $18.23 | $18.28 | $18.04 | $18.10 | $9.54 | 5,301,060 |
| 2016-04-20 | $18.14 | $18.28 | $18.03 | $18.07 | $9.53 | 4,415,732 |
| 2016-04-19 | $18.20 | $18.31 | $18.03 | $18.13 | $9.56 | 6,000,005 |
| 2016-04-18 | $17.99 | $18.20 | $17.94 | $18.11 | $9.55 | 4,320,165 |
| 2016-04-15 | $17.92 | $18.17 | $17.85 | $18.04 | $9.51 | 6,310,283 |
| 2016-04-14 | $17.99 | $18.06 | $17.80 | $17.89 | $9.43 | 7,038,671 |
| 2016-04-13 | $18.04 | $18.17 | $17.99 | $18.16 | $9.58 | 5,811,518 |
| 2016-04-12 | $17.94 | $18.02 | $17.83 | $17.97 | $9.48 | 8,293,140 |
| 2016-04-11 | $18.27 | $18.39 | $17.96 | $17.97 | $9.48 | 7,539,984 |
| 2016-04-08 | $18.28 | $18.39 | $18.04 | $18.15 | $9.57 | 8,609,426 |
| 2016-04-07 | $18.37 | $18.49 | $18.05 | $18.18 | $9.59 | 5,616,545 |
| 2016-04-06 | $18.35 | $18.51 | $18.16 | $18.50 | $9.76 | 5,318,698 |
| 2016-04-05 | $18.47 | $18.50 | $18.31 | $18.37 | $9.69 | 8,742,878 |
| 2016-04-04 | $18.46 | $18.64 | $18.38 | $18.60 | $9.81 | 7,388,443 |
| 2016-04-01 | $18.22 | $18.46 | $18.09 | $18.41 | $9.71 | 8,805,100 |
| 2016-03-31 | $18.34 | $18.42 | $18.22 | $18.38 | $9.69 | 6,392,941 |
| 2016-03-30 | $18.51 | $18.53 | $18.23 | $18.38 | $9.69 | 5,871,727 |
| 2016-03-29 | $18.36 | $18.48 | $18.18 | $18.39 | $9.70 | 8,465,140 |
| 2016-03-28 | $18.74 | $18.75 | $18.27 | $18.47 | $9.74 | 10,516,150 |
| 2016-03-24 | $18.55 | $18.72 | $18.47 | $18.71 | $9.87 | 7,797,999 |
| 2016-03-23 | $18.81 | $18.94 | $18.46 | $18.64 | $9.83 | 7,587,384 |
| 2016-03-22 | $18.99 | $19.14 | $18.75 | $18.82 | $9.92 | 11,014,472 |
| 2016-03-21 | $19.11 | $19.14 | $18.67 | $18.85 | $9.94 | 9,844,554 |
| 2016-03-18 | $18.84 | $18.84 | $18.58 | $18.60 | $9.81 | 18,272,669 |
| 2016-03-17 | $18.66 | $18.83 | $18.57 | $18.73 | $9.88 | 8,798,055 |
| 2016-03-16 | $18.34 | $18.66 | $18.32 | $18.58 | $9.80 | 5,334,802 |
| 2016-03-15 | $18.29 | $18.54 | $18.25 | $18.46 | $9.73 | 7,046,146 |
| 2016-03-14 | $18.30 | $18.64 | $18.27 | $18.54 | $9.78 | 15,701,256 |
| 2016-03-11 | $18.23 | $18.50 | $18.15 | $18.39 | $9.70 | 11,741,421 |
| 2016-03-10 | $17.76 | $17.82 | $17.44 | $17.70 | $9.33 | 8,269,233 |
| 2016-03-09 | $16.99 | $17.67 | $16.74 | $17.59 | $9.28 | 11,232,238 |
| 2016-03-08 | $17.04 | $17.12 | $16.87 | $16.95 | $8.94 | 8,138,300 |
| 2016-03-07 | $16.81 | $17.18 | $16.54 | $17.09 | $9.01 | 11,849,802 |
| 2016-03-04 | $16.73 | $16.91 | $16.14 | $16.62 | $8.76 | 16,278,454 |
| 2016-03-03 | $20.47 | $20.59 | $19.85 | $20.52 | $8.72 | 9,730,555 |
| 2016-03-02 | $20.34 | $20.58 | $20.09 | $20.41 | $8.68 | 11,374,313 |
| 2016-03-01 | $19.47 | $20.34 | $19.40 | $20.28 | $8.62 | 11,197,011 |
| 2016-02-29 | $19.38 | $19.48 | $19.18 | $19.31 | $8.21 | 6,734,564 |
| 2016-02-26 | $19.84 | $19.90 | $19.32 | $19.44 | $8.26 | 5,784,781 |
| 2016-02-25 | $19.38 | $19.69 | $19.19 | $19.67 | $8.36 | 5,894,420 |
| 2016-02-24 | $19.41 | $19.50 | $19.03 | $19.29 | $8.20 | 7,440,142 |
| 2016-02-23 | $20.01 | $20.09 | $19.52 | $19.56 | $8.31 | 5,712,563 |
| 2016-02-22 | $20.10 | $20.35 | $20.04 | $20.13 | $8.56 | 5,504,206 |
| 2016-02-19 | $19.80 | $19.98 | $19.58 | $19.93 | $8.47 | 4,577,907 |
| 2016-02-18 | $19.85 | $19.97 | $19.74 | $19.81 | $8.42 | 4,697,061 |
| 2016-02-17 | $19.71 | $20.05 | $19.64 | $19.97 | $8.42 | 7,147,660 |
| 2016-02-16 | $19.40 | $19.65 | $19.12 | $19.55 | $8.25 | 11,493,625 |
| 2016-02-12 | $18.81 | $19.25 | $18.57 | $19.15 | $8.08 | 6,552,450 |
| 2016-02-11 | $18.61 | $18.90 | $18.48 | $18.77 | $7.92 | 8,295,139 |
| 2016-02-10 | $18.95 | $19.20 | $18.76 | $18.90 | $7.97 | 6,859,315 |
| 2016-02-09 | $19.06 | $19.19 | $18.56 | $18.72 | $7.90 | 8,129,546 |
| 2016-02-08 | $19.44 | $19.57 | $18.90 | $19.24 | $8.12 | 9,719,873 |
| 2016-02-05 | $20.74 | $21.07 | $19.65 | $19.76 | $8.34 | 23,911,749 |
| 2016-02-04 | $19.19 | $19.31 | $18.93 | $19.18 | $8.09 | 9,830,959 |
| 2016-02-03 | $19.44 | $19.49 | $18.96 | $19.28 | $8.13 | 6,545,529 |
| 2016-02-02 | $19.60 | $19.61 | $19.21 | $19.27 | $8.13 | 4,218,829 |
| 2016-02-01 | $19.68 | $19.84 | $19.46 | $19.75 | $8.33 | 9,774,192 |
| 2016-01-29 | $19.68 | $19.87 | $19.56 | $19.84 | $8.37 | 15,071,265 |
| 2016-01-28 | $19.44 | $19.66 | $19.24 | $19.50 | $8.23 | 6,069,590 |
| 2016-01-27 | $19.22 | $19.55 | $19.09 | $19.22 | $8.11 | 5,626,157 |
| 2016-01-26 | $18.90 | $19.26 | $18.90 | $19.23 | $8.11 | 4,752,377 |
| 2016-01-25 | $19.44 | $19.44 | $18.81 | $18.82 | $7.94 | 6,465,594 |
| 2016-01-22 | $19.26 | $19.47 | $19.16 | $19.47 | $8.21 | 5,319,953 |
| 2016-01-21 | $18.93 | $19.12 | $18.79 | $18.98 | $8.01 | 5,699,325 |
| 2016-01-20 | $18.60 | $18.91 | $18.31 | $18.82 | $7.94 | 11,773,530 |
| 2016-01-19 | $20.10 | $20.14 | $18.85 | $19.03 | $8.03 | 14,227,400 |
| 2016-01-15 | $21.04 | $21.04 | $19.63 | $19.73 | $8.32 | 14,563,895 |
| 2016-01-14 | $20.30 | $20.55 | $20.19 | $20.48 | $8.64 | 7,983,703 |
| 2016-01-13 | $20.76 | $20.92 | $20.18 | $20.25 | $8.54 | 7,016,087 |
| 2016-01-12 | $20.51 | $20.77 | $20.34 | $20.65 | $8.71 | 5,953,096 |
| 2016-01-11 | $20.54 | $20.62 | $20.17 | $20.36 | $8.59 | 8,073,515 |
| 2016-01-08 | $20.52 | $20.67 | $20.37 | $20.49 | $8.64 | 7,120,915 |
| 2016-01-07 | $20.48 | $20.91 | $20.34 | $20.50 | $8.65 | 8,246,937 |
| 2016-01-06 | $20.65 | $20.88 | $20.53 | $20.85 | $8.80 | 6,014,819 |
| 2016-01-05 | $20.84 | $20.99 | $20.62 | $20.88 | $8.81 | 7,229,893 |
| 2016-01-04 | $20.55 | $20.85 | $20.36 | $20.84 | $8.79 | 5,265,245 |
| 2015-12-31 | $21.18 | $21.23 | $21.00 | $21.00 | $8.86 | 4,204,316 |
| 2015-12-30 | $21.22 | $21.48 | $21.21 | $21.29 | $8.98 | 3,136,412 |
| 2015-12-29 | $21.23 | $21.45 | $21.12 | $21.37 | $9.01 | 5,163,337 |
| 2015-12-28 | $20.86 | $21.14 | $20.80 | $21.13 | $8.91 | 5,814,625 |
| 2015-12-24 | $20.93 | $20.98 | $20.83 | $20.86 | $8.80 | 2,808,889 |
| 2015-12-23 | $20.57 | $20.88 | $20.50 | $20.86 | $8.80 | 5,229,673 |
| 2015-12-22 | $20.49 | $20.59 | $20.35 | $20.53 | $8.66 | 6,079,575 |
| 2015-12-21 | $20.20 | $20.42 | $20.20 | $20.41 | $8.61 | 6,543,552 |
| 2015-12-18 | $20.07 | $20.36 | $20.05 | $20.21 | $8.53 | 9,658,440 |
| 2015-12-17 | $20.53 | $20.58 | $20.15 | $20.16 | $8.50 | 7,107,796 |
| 2015-12-16 | $20.34 | $20.54 | $20.17 | $20.47 | $8.64 | 6,730,970 |
| 2015-12-15 | $20.25 | $20.37 | $19.96 | $20.18 | $8.51 | 13,757,993 |
| 2015-12-14 | $19.65 | $19.78 | $19.45 | $19.54 | $8.24 | 7,958,500 |
| 2015-12-11 | $19.71 | $19.81 | $19.52 | $19.65 | $8.29 | 6,956,564 |
| 2015-12-10 | $19.98 | $20.12 | $19.91 | $19.94 | $8.41 | 5,825,574 |
| 2015-12-09 | $20.00 | $20.22 | $19.98 | $20.01 | $8.44 | 7,623,298 |
| 2015-12-08 | $19.93 | $20.24 | $19.90 | $20.20 | $8.52 | 6,017,043 |
| 2015-12-07 | $20.06 | $20.17 | $19.96 | $20.14 | $8.50 | 5,970,773 |
| 2015-12-04 | $19.42 | $20.14 | $19.42 | $20.04 | $8.45 | 8,758,522 |
| 2015-12-03 | $19.42 | $19.91 | $19.41 | $19.71 | $8.31 | 9,997,003 |
| 2015-12-02 | $19.57 | $19.95 | $19.57 | $19.66 | $8.29 | 6,666,746 |
| 2015-12-01 | $19.56 | $19.76 | $19.56 | $19.74 | $8.33 | 9,558,556 |
| 2015-11-30 | $19.54 | $19.74 | $19.54 | $19.58 | $8.26 | 5,731,135 |
| 2015-11-27 | $19.80 | $19.88 | $19.50 | $19.50 | $8.23 | 3,682,782 |
| 2015-11-25 | $19.80 | $20.01 | $19.74 | $19.86 | $8.38 | 3,690,371 |
| 2015-11-24 | $19.81 | $20.01 | $19.58 | $19.81 | $8.36 | 5,778,561 |
| 2015-11-23 | $20.00 | $20.08 | $19.86 | $19.89 | $8.39 | 3,671,570 |
| 2015-11-20 | $20.12 | $20.12 | $19.90 | $19.94 | $8.41 | 4,672,330 |
| 2015-11-19 | $19.82 | $20.27 | $19.82 | $20.00 | $8.43 | 4,240,616 |
| 2015-11-18 | $19.86 | $20.10 | $19.84 | $20.02 | $8.38 | 4,872,923 |
| 2015-11-17 | $19.91 | $20.02 | $19.39 | $19.98 | $8.37 | 12,302,760 |
| 2015-11-16 | $19.72 | $19.99 | $19.60 | $19.96 | $8.36 | 4,880,569 |
| 2015-11-13 | $20.57 | $20.57 | $19.57 | $19.71 | $8.25 | 5,025,149 |
| 2015-11-12 | $19.84 | $20.00 | $19.77 | $19.84 | $8.31 | 4,891,049 |
| 2015-11-11 | $20.07 | $20.09 | $19.76 | $19.93 | $8.34 | 3,400,782 |
| 2015-11-10 | $20.40 | $20.41 | $19.90 | $19.97 | $8.36 | 5,449,596 |
| 2015-11-09 | $20.44 | $20.50 | $19.96 | $20.12 | $8.42 | 5,421,658 |
| 2015-11-06 | $20.76 | $20.80 | $19.88 | $20.57 | $8.61 | 10,231,027 |
| 2015-11-05 | $21.00 | $21.36 | $20.83 | $20.88 | $8.74 | 5,959,326 |
| 2015-11-04 | $20.94 | $20.97 | $20.74 | $20.90 | $8.75 | 5,520,001 |
| 2015-11-03 | $20.69 | $20.86 | $20.63 | $20.85 | $8.73 | 5,597,323 |
| 2015-11-02 | $20.65 | $20.80 | $20.61 | $20.70 | $8.67 | 5,479,785 |
| 2015-10-30 | $20.57 | $20.70 | $20.50 | $20.60 | $8.63 | 5,057,634 |
| 2015-10-29 | $20.54 | $20.65 | $20.42 | $20.49 | $8.58 | 3,912,293 |
| 2015-10-28 | $20.51 | $20.66 | $20.42 | $20.60 | $8.63 | 5,109,234 |
| 2015-10-27 | $20.46 | $20.57 | $20.37 | $20.44 | $8.56 | 2,720,593 |
| 2015-10-26 | $20.70 | $20.77 | $20.51 | $20.56 | $8.61 | 3,340,938 |
| 2015-10-23 | $20.88 | $20.92 | $20.37 | $20.64 | $8.64 | 4,185,054 |
| 2015-10-22 | $20.53 | $20.92 | $20.53 | $20.64 | $8.64 | 5,859,623 |
| 2015-10-21 | $20.80 | $20.86 | $20.41 | $20.43 | $8.55 | 3,066,703 |
| 2015-10-20 | $20.70 | $20.88 | $20.66 | $20.71 | $8.67 | 4,345,255 |
| 2015-10-19 | $20.70 | $20.82 | $20.58 | $20.76 | $8.69 | 5,424,199 |
| 2015-10-16 | $20.69 | $20.72 | $20.36 | $20.71 | $8.67 | 6,032,282 |
| 2015-10-15 | $20.70 | $21.00 | $20.50 | $20.64 | $8.64 | 5,773,797 |
| 2015-10-14 | $20.63 | $20.87 | $20.57 | $20.60 | $8.63 | 4,427,615 |
| 2015-10-13 | $20.87 | $20.99 | $20.59 | $20.63 | $8.64 | 3,198,476 |
| 2015-10-12 | $21.00 | $21.06 | $20.78 | $20.88 | $8.74 | 3,242,842 |
| 2015-10-09 | $21.03 | $21.13 | $20.81 | $21.00 | $8.79 | 3,092,587 |
| 2015-10-08 | $20.88 | $21.14 | $20.82 | $21.04 | $8.81 | 5,062,996 |
| 2015-10-07 | $21.14 | $21.33 | $20.72 | $20.85 | $8.73 | 5,655,790 |
| 2015-10-06 | $20.36 | $21.05 | $20.12 | $21.00 | $8.79 | 10,171,292 |
| 2015-10-05 | $19.81 | $20.45 | $19.70 | $20.43 | $8.55 | 6,525,181 |
| 2015-10-02 | $19.14 | $19.68 | $19.07 | $19.65 | $8.23 | 5,404,713 |
| 2015-10-01 | $19.54 | $19.56 | $19.15 | $19.33 | $8.09 | 7,894,193 |
| 2015-09-30 | $19.52 | $19.65 | $19.29 | $19.46 | $8.15 | 6,589,632 |
| 2015-09-29 | $19.95 | $20.03 | $19.24 | $19.35 | $8.10 | 7,219,294 |
| 2015-09-28 | $19.82 | $20.07 | $19.82 | $20.00 | $8.37 | 7,400,512 |
| 2015-09-25 | $19.96 | $20.08 | $19.79 | $19.94 | $8.35 | 3,673,001 |
| 2015-09-24 | $19.81 | $19.97 | $19.67 | $19.85 | $8.31 | 3,617,997 |
| 2015-09-23 | $19.79 | $19.99 | $19.69 | $19.95 | $8.35 | 3,057,411 |
| 2015-09-22 | $20.01 | $20.33 | $19.68 | $19.85 | $8.31 | 6,616,482 |
| 2015-09-21 | $20.23 | $20.37 | $20.12 | $20.26 | $8.48 | 5,842,009 |
| 2015-09-18 | $19.87 | $20.46 | $19.76 | $20.17 | $8.45 | 8,683,839 |
| 2015-09-17 | $19.93 | $20.35 | $19.84 | $20.08 | $8.41 | 4,633,642 |
| 2015-09-16 | $19.93 | $20.10 | $19.88 | $19.95 | $8.35 | 3,389,396 |
| 2015-09-15 | $19.92 | $20.04 | $19.82 | $19.91 | $8.34 | 4,645,271 |
| 2015-09-14 | $20.00 | $20.00 | $19.74 | $19.81 | $8.29 | 2,730,707 |
| 2015-09-11 | $19.86 | $20.00 | $19.80 | $19.99 | $8.37 | 3,425,171 |
| 2015-09-10 | $19.70 | $20.08 | $19.61 | $20.01 | $8.38 | 6,923,659 |
| 2015-09-09 | $20.22 | $20.25 | $19.57 | $19.64 | $8.22 | 5,777,823 |
| 2015-09-08 | $19.99 | $20.17 | $19.86 | $20.09 | $8.41 | 4,045,510 |
| 2015-09-04 | $19.64 | $19.82 | $19.59 | $19.65 | $8.23 | 5,110,966 |
| 2015-09-03 | $20.00 | $20.25 | $19.89 | $19.95 | $8.35 | 7,104,765 |
NortonLifeLock Inc (NLOK) News Headlines
Recent NortonLifeLock Inc (NLOK) News
Similar Companies to NortonLifeLock Inc (NLOK) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |