News Corp - Class A (NWSA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$29.53 ($0.18) 0.61%
News Corp - Class A - Daily Information
Click for more stock information on News Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $29.35 |
| Previous Close | $29.53 |
| High | $29.60 |
| Low | $29.26 |
| Adjusted Open | $29.35 |
| Previous Adjusted Close | $29.53 |
| Adjusted High | $29.60 |
| Adjusted Low | $29.26 |
About News Corp - Class A (NWSA)
News Corporation is a diversified media and information services company. The Company operates in five segments: News and Information Services, Cable Network Programming, Digital Real Estate Services, Book Publishing, and Other. The Company's business consists of range of media, including news and information services, sports programming in Australia, digital real estate services, book publishing, and pay-television (TV) distribution in Australia, that are distributed under the brands, including The Wall Street Journal, Dow Jones, Herald Sun, The Sun, The Times, HarperCollins Publishers, FOX SPORTS Australia and realestate.com.au. The Company is a developing provider of digital education content, assessment and delivery services. The Company's business component includes News and Information Services, Cable Network Programming, Digital Real Estate Services, Book Publishing, Amplify and Foxtel.
Invest in News Corp - Class A (NWSA)
Historical Stock Data for News Corp - Class A (NWSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $29.35 | $29.60 | $29.26 | $29.53 | $29.53 | 2,332,366 |
| 2025-07-24 | $29.32 | $29.61 | $29.18 | $29.35 | $29.35 | 2,143,596 |
| 2025-07-23 | $29.43 | $29.52 | $29.31 | $29.42 | $29.42 | 2,371,598 |
| 2025-07-22 | $29.24 | $29.60 | $29.21 | $29.43 | $29.43 | 2,456,324 |
| 2025-07-21 | $29.82 | $29.97 | $29.13 | $29.16 | $29.16 | 3,004,723 |
| 2025-07-18 | $30.32 | $30.37 | $29.80 | $29.86 | $29.86 | 2,741,007 |
| 2025-07-17 | $29.79 | $30.19 | $29.70 | $30.17 | $30.17 | 3,242,502 |
| 2025-07-16 | $29.80 | $29.93 | $29.42 | $29.88 | $29.88 | 2,628,243 |
| 2025-07-15 | $30.34 | $30.75 | $29.65 | $29.67 | $29.67 | 4,258,944 |
| 2025-07-14 | $29.54 | $29.79 | $29.46 | $29.73 | $29.73 | 1,755,879 |
| 2025-07-11 | $29.58 | $29.70 | $29.46 | $29.54 | $29.54 | 1,793,876 |
| 2025-07-10 | $29.40 | $29.75 | $29.24 | $29.66 | $29.66 | 2,510,239 |
| 2025-07-09 | $29.52 | $29.57 | $29.29 | $29.39 | $29.39 | 1,722,245 |
| 2025-07-08 | $29.37 | $29.59 | $29.34 | $29.47 | $29.47 | 2,643,857 |
| 2025-07-07 | $29.72 | $29.79 | $29.28 | $29.37 | $29.37 | 2,699,184 |
| 2025-07-03 | $29.64 | $29.92 | $29.57 | $29.74 | $29.74 | 1,405,234 |
| 2025-07-02 | $29.69 | $29.81 | $29.40 | $29.61 | $29.61 | 2,498,811 |
| 2025-07-01 | $29.69 | $29.92 | $29.44 | $29.73 | $29.73 | 2,376,362 |
| 2025-06-30 | $29.64 | $29.82 | $29.50 | $29.72 | $29.72 | 3,165,965 |
| 2025-06-27 | $29.62 | $29.63 | $29.31 | $29.43 | $29.43 | 5,142,485 |
| 2025-06-26 | $29.42 | $29.69 | $29.21 | $29.54 | $29.54 | 3,552,636 |
| 2025-06-25 | $29.20 | $29.51 | $29.13 | $29.40 | $29.40 | 3,176,969 |
| 2025-06-24 | $29.04 | $29.33 | $28.84 | $29.25 | $29.25 | 3,627,651 |
| 2025-06-23 | $28.43 | $28.87 | $28.28 | $28.86 | $28.86 | 2,705,331 |
| 2025-06-20 | $28.43 | $28.62 | $28.16 | $28.35 | $28.35 | 15,258,020 |
| 2025-06-18 | $27.73 | $28.26 | $27.61 | $28.06 | $28.06 | 3,067,645 |
| 2025-06-17 | $28.19 | $28.28 | $27.61 | $27.76 | $27.76 | 3,432,390 |
| 2025-06-16 | $27.58 | $28.28 | $27.57 | $28.24 | $28.24 | 2,993,245 |
| 2025-06-13 | $27.47 | $27.53 | $27.25 | $27.42 | $27.42 | 2,606,166 |
| 2025-06-12 | $27.74 | $27.88 | $27.56 | $27.67 | $27.67 | 2,063,816 |
| 2025-06-11 | $28.01 | $28.09 | $27.75 | $27.88 | $27.88 | 2,582,628 |
| 2025-06-10 | $27.76 | $28.02 | $27.68 | $27.96 | $27.96 | 2,549,106 |
| 2025-06-09 | $27.78 | $27.87 | $27.54 | $27.76 | $27.76 | 3,211,072 |
| 2025-06-06 | $28.07 | $28.13 | $27.62 | $27.81 | $27.81 | 3,456,587 |
| 2025-06-05 | $27.93 | $28.04 | $27.76 | $27.86 | $27.86 | 2,479,422 |
| 2025-06-04 | $27.87 | $28.04 | $27.70 | $27.85 | $27.85 | 2,586,279 |
| 2025-06-03 | $27.88 | $28.08 | $27.83 | $27.94 | $27.94 | 4,169,472 |
| 2025-06-02 | $28.06 | $28.15 | $27.71 | $28.08 | $28.08 | 3,192,486 |
| 2025-05-30 | $28.26 | $28.35 | $27.98 | $28.24 | $28.24 | 6,253,648 |
| 2025-05-29 | $28.34 | $28.43 | $27.99 | $28.40 | $28.40 | 2,495,377 |
| 2025-05-28 | $28.16 | $28.52 | $28.12 | $28.34 | $28.34 | 2,632,029 |
| 2025-05-27 | $28.21 | $28.30 | $27.96 | $28.25 | $28.25 | 4,883,678 |
| 2025-05-23 | $27.34 | $27.99 | $27.24 | $27.90 | $27.90 | 3,307,355 |
| 2025-05-22 | $27.94 | $28.37 | $27.61 | $27.65 | $27.65 | 2,432,865 |
| 2025-05-21 | $28.14 | $28.36 | $27.93 | $27.94 | $27.94 | 2,658,425 |
| 2025-05-20 | $28.25 | $28.39 | $28.17 | $28.33 | $28.33 | 2,120,102 |
| 2025-05-19 | $28.15 | $28.35 | $28.06 | $28.33 | $28.33 | 2,529,353 |
| 2025-05-16 | $28.15 | $28.38 | $27.92 | $28.32 | $28.32 | 3,315,353 |
| 2025-05-15 | $28.24 | $28.47 | $28.08 | $28.15 | $28.15 | 2,999,638 |
| 2025-05-14 | $28.17 | $28.38 | $28.05 | $28.27 | $28.27 | 3,374,575 |
| 2025-05-13 | $28.00 | $28.67 | $27.99 | $28.22 | $28.22 | 3,289,444 |
| 2025-05-12 | $28.78 | $28.78 | $28.05 | $28.28 | $28.28 | 3,934,694 |
| 2025-05-09 | $28.80 | $28.93 | $27.89 | $28.06 | $28.06 | 4,454,906 |
| 2025-05-08 | $28.27 | $28.82 | $28.19 | $28.48 | $28.48 | 3,920,892 |
| 2025-05-07 | $27.96 | $28.27 | $27.76 | $28.18 | $28.18 | 4,874,709 |
| 2025-05-06 | $27.55 | $27.86 | $27.50 | $27.73 | $27.73 | 2,328,960 |
| 2025-05-05 | $27.33 | $27.84 | $27.07 | $27.72 | $27.72 | 3,549,201 |
| 2025-05-02 | $27.37 | $27.64 | $27.10 | $27.58 | $27.58 | 1,938,620 |
| 2025-05-01 | $26.11 | $27.31 | $26.11 | $27.06 | $27.06 | 3,020,758 |
| 2025-04-30 | $26.99 | $27.21 | $26.48 | $27.12 | $27.12 | 2,755,169 |
| 2025-04-29 | $26.97 | $27.18 | $26.80 | $27.12 | $27.12 | 2,080,231 |
| 2025-04-28 | $27.15 | $27.22 | $26.74 | $26.92 | $26.92 | 3,740,985 |
| 2025-04-25 | $26.75 | $27.15 | $26.53 | $27.13 | $27.13 | 1,889,082 |
| 2025-04-24 | $26.51 | $26.95 | $26.41 | $26.84 | $26.84 | 3,168,108 |
| 2025-04-23 | $26.73 | $27.24 | $26.36 | $26.53 | $26.53 | 2,667,533 |
| 2025-04-22 | $25.64 | $26.19 | $25.53 | $26.18 | $26.18 | 2,818,879 |
| 2025-04-21 | $25.64 | $25.72 | $25.08 | $25.35 | $25.35 | 1,999,124 |
| 2025-04-17 | $25.87 | $25.97 | $25.65 | $25.86 | $25.86 | 2,980,969 |
| 2025-04-16 | $26.19 | $26.65 | $25.44 | $25.67 | $25.67 | 3,058,929 |
| 2025-04-15 | $26.40 | $26.57 | $26.27 | $26.38 | $26.38 | 2,044,155 |
| 2025-04-14 | $26.33 | $26.50 | $26.05 | $26.28 | $26.28 | 2,692,671 |
| 2025-04-11 | $25.52 | $26.26 | $25.41 | $26.19 | $26.19 | 3,424,746 |
| 2025-04-10 | $25.95 | $26.02 | $24.71 | $25.59 | $25.59 | 3,701,916 |
| 2025-04-09 | $23.78 | $26.34 | $23.63 | $26.18 | $26.18 | 5,012,253 |
| 2025-04-08 | $24.84 | $24.96 | $23.69 | $23.97 | $23.97 | 4,801,472 |
| 2025-04-07 | $24.16 | $25.14 | $23.38 | $24.08 | $24.08 | 6,815,983 |
| 2025-04-04 | $25.36 | $25.88 | $24.49 | $24.58 | $24.58 | 5,836,154 |
| 2025-04-03 | $26.26 | $26.77 | $25.93 | $26.07 | $26.07 | 6,478,997 |
| 2025-04-02 | $26.78 | $27.12 | $26.04 | $27.06 | $27.06 | 2,972,594 |
| 2025-04-01 | $27.02 | $27.44 | $26.80 | $27.00 | $27.00 | 4,326,428 |
| 2025-03-31 | $26.89 | $27.38 | $26.44 | $27.22 | $27.22 | 14,343,839 |
| 2025-03-28 | $26.97 | $27.52 | $26.45 | $26.59 | $26.59 | 3,267,425 |
| 2025-03-27 | $27.33 | $27.45 | $26.92 | $26.94 | $26.94 | 3,726,988 |
| 2025-03-26 | $27.51 | $27.75 | $27.40 | $27.47 | $27.47 | 2,879,869 |
| 2025-03-25 | $27.27 | $27.66 | $27.19 | $27.46 | $27.46 | 2,667,852 |
| 2025-03-24 | $27.34 | $27.37 | $27.08 | $27.30 | $27.30 | 3,198,729 |
| 2025-03-21 | $27.00 | $27.25 | $26.78 | $27.04 | $27.04 | 6,211,771 |
| 2025-03-20 | $27.02 | $27.26 | $26.95 | $27.16 | $27.16 | 3,537,990 |
| 2025-03-19 | $26.82 | $27.42 | $26.80 | $27.16 | $27.16 | 3,281,183 |
| 2025-03-18 | $27.16 | $27.16 | $26.65 | $26.80 | $26.80 | 3,229,896 |
| 2025-03-17 | $26.88 | $27.32 | $26.88 | $27.15 | $27.15 | 2,930,701 |
| 2025-03-14 | $26.62 | $27.08 | $26.44 | $26.98 | $26.98 | 2,755,292 |
| 2025-03-13 | $26.78 | $26.93 | $26.25 | $26.29 | $26.29 | 3,049,939 |
| 2025-03-12 | $27.05 | $27.21 | $26.67 | $26.77 | $26.77 | 3,188,507 |
| 2025-03-11 | $27.15 | $27.33 | $26.81 | $26.94 | $26.84 | 3,264,468 |
| 2025-03-10 | $27.67 | $27.95 | $27.18 | $27.35 | $27.25 | 3,136,713 |
| 2025-03-07 | $28.03 | $28.26 | $27.50 | $27.96 | $27.96 | 2,403,504 |
| 2025-03-06 | $27.94 | $29.07 | $27.87 | $28.26 | $28.26 | 3,609,735 |
| 2025-03-05 | $27.91 | $28.30 | $27.57 | $28.14 | $28.14 | 2,976,058 |
| 2025-03-04 | $28.45 | $28.48 | $27.69 | $28.06 | $28.06 | 4,434,912 |
| 2025-03-03 | $28.67 | $29.05 | $28.30 | $28.47 | $28.47 | 4,506,937 |
| 2025-02-28 | $28.27 | $28.68 | $28.00 | $28.62 | $28.62 | 5,396,919 |
| 2025-02-27 | $28.17 | $28.42 | $27.98 | $28.06 | $28.06 | 2,618,612 |
| 2025-02-26 | $28.34 | $28.42 | $27.98 | $28.08 | $28.08 | 2,801,904 |
| 2025-02-25 | $28.58 | $28.77 | $28.19 | $28.36 | $28.36 | 2,434,338 |
| 2025-02-24 | $28.79 | $28.79 | $28.37 | $28.46 | $28.46 | 3,174,559 |
| 2025-02-21 | $28.94 | $28.97 | $28.39 | $28.53 | $28.53 | 3,541,143 |
| 2025-02-20 | $30.38 | $30.43 | $28.41 | $28.85 | $28.85 | 5,966,372 |
| 2025-02-19 | $30.33 | $30.69 | $30.11 | $30.49 | $30.49 | 2,737,742 |
| 2025-02-18 | $30.31 | $30.31 | $29.88 | $30.21 | $30.21 | 1,927,675 |
| 2025-02-14 | $29.66 | $30.25 | $29.63 | $30.21 | $30.21 | 2,641,047 |
| 2025-02-13 | $29.38 | $29.58 | $29.25 | $29.51 | $29.51 | 1,933,704 |
| 2025-02-12 | $29.21 | $29.40 | $28.90 | $29.36 | $29.36 | 2,136,857 |
| 2025-02-11 | $28.66 | $29.63 | $28.66 | $29.45 | $29.45 | 2,279,023 |
| 2025-02-10 | $29.13 | $29.49 | $29.06 | $29.18 | $29.18 | 3,033,463 |
| 2025-02-07 | $28.73 | $29.11 | $28.48 | $29.04 | $29.04 | 4,432,394 |
| 2025-02-06 | $29.35 | $29.46 | $27.95 | $28.50 | $28.50 | 6,970,818 |
| 2025-02-05 | $28.55 | $28.89 | $28.31 | $28.78 | $28.78 | 4,038,843 |
| 2025-02-04 | $28.55 | $28.66 | $28.35 | $28.52 | $28.52 | 3,315,258 |
| 2025-02-03 | $27.86 | $28.24 | $27.70 | $28.08 | $28.08 | 3,030,421 |
| 2025-01-31 | $28.17 | $28.26 | $28.03 | $28.12 | $28.12 | 3,373,030 |
| 2025-01-30 | $28.43 | $28.66 | $27.96 | $28.08 | $28.08 | 2,832,545 |
| 2025-01-29 | $28.18 | $28.49 | $27.90 | $28.20 | $28.20 | 2,212,678 |
| 2025-01-28 | $28.44 | $28.44 | $28.09 | $28.15 | $28.15 | 2,519,232 |
| 2025-01-27 | $28.03 | $28.46 | $27.81 | $28.44 | $28.44 | 2,675,045 |
| 2025-01-24 | $27.87 | $28.29 | $27.84 | $28.08 | $28.08 | 1,678,751 |
| 2025-01-23 | $27.86 | $27.91 | $27.68 | $27.87 | $27.87 | 2,167,641 |
| 2025-01-22 | $27.85 | $28.09 | $27.73 | $27.82 | $27.82 | 2,209,287 |
| 2025-01-21 | $27.51 | $27.98 | $27.43 | $27.86 | $27.86 | 2,166,141 |
| 2025-01-17 | $27.77 | $27.81 | $27.41 | $27.43 | $27.43 | 2,505,964 |
| 2025-01-16 | $27.52 | $27.80 | $27.46 | $27.50 | $27.50 | 1,595,017 |
| 2025-01-15 | $27.92 | $28.01 | $27.50 | $27.56 | $27.56 | 3,935,176 |
| 2025-01-14 | $27.59 | $27.75 | $27.38 | $27.55 | $27.55 | 2,381,403 |
| 2025-01-13 | $26.95 | $27.46 | $26.78 | $27.44 | $27.44 | 2,910,819 |
| 2025-01-10 | $27.36 | $27.56 | $26.97 | $26.98 | $26.98 | 2,397,011 |
| 2025-01-08 | $27.60 | $28.05 | $27.17 | $27.47 | $27.47 | 2,669,133 |
| 2025-01-07 | $27.60 | $27.83 | $27.44 | $27.60 | $27.60 | 2,369,911 |
| 2025-01-06 | $27.54 | $27.89 | $27.34 | $27.44 | $27.44 | 2,189,498 |
| 2025-01-03 | $27.61 | $27.61 | $27.13 | $27.55 | $27.55 | 1,683,703 |
| 2025-01-02 | $27.60 | $27.80 | $27.41 | $27.46 | $27.46 | 2,101,760 |
| 2024-12-31 | $27.63 | $27.78 | $27.48 | $27.54 | $27.54 | 1,622,984 |
| 2024-12-30 | $27.58 | $27.61 | $27.12 | $27.48 | $27.48 | 1,821,547 |
| 2024-12-27 | $27.99 | $28.11 | $27.69 | $27.79 | $27.79 | 1,570,293 |
| 2024-12-26 | $28.08 | $28.16 | $27.96 | $28.15 | $28.15 | 1,351,984 |
| 2024-12-24 | $28.14 | $28.26 | $27.95 | $28.25 | $28.25 | 877,558 |
| 2024-12-23 | $27.97 | $28.27 | $27.89 | $28.05 | $28.05 | 2,025,842 |
| 2024-12-20 | $27.49 | $27.97 | $27.46 | $27.86 | $27.86 | 5,791,419 |
| 2024-12-19 | $27.72 | $28.23 | $27.60 | $27.61 | $27.61 | 1,817,448 |
| 2024-12-18 | $28.39 | $28.61 | $27.65 | $27.68 | $27.68 | 2,053,636 |
| 2024-12-17 | $28.50 | $28.72 | $28.24 | $28.25 | $28.25 | 2,155,912 |
| 2024-12-16 | $28.61 | $28.92 | $28.43 | $28.65 | $28.65 | 1,641,249 |
| 2024-12-13 | $28.88 | $28.94 | $28.56 | $28.61 | $28.61 | 1,288,218 |
| 2024-12-12 | $29.00 | $29.26 | $28.94 | $28.98 | $28.98 | 1,661,908 |
| 2024-12-11 | $29.22 | $29.38 | $28.93 | $29.07 | $29.07 | 2,939,920 |
| 2024-12-10 | $29.41 | $29.45 | $29.01 | $29.06 | $29.06 | 2,233,134 |
| 2024-12-09 | $29.34 | $29.56 | $29.26 | $29.38 | $29.38 | 1,714,077 |
| 2024-12-06 | $29.38 | $29.49 | $29.21 | $29.35 | $29.35 | 1,389,441 |
| 2024-12-05 | $29.50 | $29.85 | $29.48 | $29.52 | $29.52 | 2,404,318 |
| 2024-12-04 | $29.86 | $29.95 | $29.56 | $29.65 | $29.65 | 2,267,438 |
| 2024-12-03 | $29.57 | $29.95 | $29.38 | $29.86 | $29.86 | 2,581,978 |
| 2024-12-02 | $29.24 | $29.55 | $29.15 | $29.45 | $29.45 | 3,694,186 |
| 2024-11-29 | $28.99 | $29.47 | $28.99 | $29.35 | $29.35 | 1,508,951 |
| 2024-11-27 | $29.30 | $29.41 | $29.01 | $29.05 | $29.05 | 1,808,587 |
| 2024-11-26 | $29.37 | $29.52 | $29.19 | $29.28 | $29.28 | 1,616,778 |
| 2024-11-25 | $29.55 | $29.67 | $29.39 | $29.46 | $29.46 | 4,575,446 |
| 2024-11-22 | $29.53 | $29.90 | $29.45 | $29.49 | $29.49 | 3,412,308 |
| 2024-11-21 | $29.25 | $29.62 | $28.72 | $29.54 | $29.54 | 3,105,420 |
| 2024-11-20 | $28.82 | $29.21 | $28.73 | $29.15 | $29.15 | 3,981,525 |
| 2024-11-19 | $28.22 | $28.84 | $28.22 | $28.80 | $28.80 | 3,528,206 |
| 2024-11-18 | $28.65 | $28.88 | $28.51 | $28.61 | $28.61 | 3,044,614 |
| 2024-11-15 | $29.04 | $29.35 | $28.61 | $28.62 | $28.62 | 3,945,455 |
| 2024-11-14 | $28.66 | $29.16 | $28.54 | $29.11 | $29.11 | 3,439,878 |
| 2024-11-13 | $29.50 | $29.58 | $28.84 | $28.85 | $28.85 | 2,241,727 |
| 2024-11-12 | $29.25 | $29.51 | $29.10 | $29.33 | $29.33 | 3,800,735 |
| 2024-11-11 | $29.52 | $29.99 | $29.18 | $29.23 | $29.23 | 3,637,870 |
| 2024-11-08 | $28.86 | $30.04 | $28.52 | $29.52 | $29.52 | 4,388,274 |
| 2024-11-07 | $29.00 | $29.34 | $28.93 | $29.16 | $29.16 | 3,088,248 |
| 2024-11-06 | $28.75 | $29.13 | $28.67 | $28.95 | $28.95 | 2,234,535 |
| 2024-11-05 | $27.31 | $27.95 | $27.31 | $27.85 | $27.85 | 2,099,332 |
| 2024-11-04 | $27.55 | $27.72 | $27.32 | $27.42 | $27.42 | 2,279,925 |
| 2024-11-01 | $27.21 | $27.43 | $27.05 | $27.32 | $27.32 | 2,326,668 |
| 2024-10-31 | $27.25 | $27.38 | $27.10 | $27.25 | $27.25 | 3,614,977 |
| 2024-10-30 | $27.30 | $27.74 | $27.26 | $27.28 | $27.28 | 1,967,945 |
| 2024-10-29 | $26.51 | $27.38 | $26.43 | $27.33 | $27.33 | 2,787,244 |
| 2024-10-28 | $26.22 | $26.63 | $26.03 | $26.51 | $26.51 | 3,403,086 |
| 2024-10-25 | $25.99 | $26.20 | $25.94 | $25.99 | $25.99 | 1,479,341 |
| 2024-10-24 | $25.90 | $26.06 | $25.80 | $25.95 | $25.95 | 1,576,966 |
| 2024-10-23 | $26.11 | $26.20 | $25.79 | $25.88 | $25.88 | 1,733,284 |
| 2024-10-22 | $26.28 | $26.43 | $25.99 | $26.11 | $26.11 | 1,902,056 |
| 2024-10-21 | $26.27 | $26.59 | $26.27 | $26.33 | $26.33 | 1,261,358 |
| 2024-10-18 | $26.49 | $26.51 | $26.29 | $26.33 | $26.33 | 2,255,001 |
| 2024-10-17 | $26.42 | $26.58 | $26.26 | $26.44 | $26.44 | 1,364,235 |
| 2024-10-16 | $26.55 | $26.62 | $26.36 | $26.37 | $26.37 | 1,692,754 |
| 2024-10-15 | $26.18 | $26.74 | $26.05 | $26.47 | $26.47 | 2,688,135 |
| 2024-10-14 | $25.99 | $26.11 | $25.78 | $26.04 | $26.04 | 1,494,356 |
| 2024-10-11 | $25.66 | $26.12 | $25.66 | $25.93 | $25.93 | 1,859,516 |
| 2024-10-10 | $26.24 | $26.32 | $25.66 | $25.68 | $25.68 | 2,039,093 |
| 2024-10-09 | $25.94 | $26.44 | $25.93 | $26.28 | $26.28 | 2,105,462 |
| 2024-10-08 | $26.05 | $26.08 | $25.55 | $25.91 | $25.91 | 2,675,819 |
| 2024-10-07 | $26.00 | $26.17 | $25.94 | $25.99 | $25.99 | 1,648,424 |
| 2024-10-04 | $26.23 | $26.45 | $26.00 | $26.14 | $26.14 | 1,128,026 |
| 2024-10-03 | $26.07 | $26.18 | $25.89 | $26.02 | $26.02 | 1,571,938 |
| 2024-10-02 | $26.07 | $26.49 | $26.07 | $26.19 | $26.19 | 1,285,403 |
| 2024-10-01 | $26.61 | $26.73 | $26.16 | $26.41 | $26.41 | 2,631,555 |
| 2024-09-30 | $26.51 | $26.72 | $26.29 | $26.63 | $26.63 | 3,560,929 |
| 2024-09-27 | $26.57 | $26.77 | $26.42 | $26.50 | $26.50 | 1,488,720 |
| 2024-09-26 | $26.44 | $26.54 | $26.29 | $26.38 | $26.38 | 1,650,102 |
| 2024-09-25 | $26.69 | $26.76 | $26.21 | $26.25 | $26.25 | 1,623,686 |
| 2024-09-24 | $26.49 | $26.71 | $26.44 | $26.71 | $26.71 | 1,425,123 |
| 2024-09-23 | $26.32 | $26.57 | $26.23 | $26.49 | $26.49 | 2,016,889 |
| 2024-09-20 | $26.53 | $26.60 | $26.04 | $26.34 | $26.34 | 6,975,396 |
| 2024-09-19 | $26.87 | $26.96 | $26.52 | $26.54 | $26.54 | 1,803,673 |
| 2024-09-18 | $26.38 | $26.87 | $26.34 | $26.45 | $26.45 | 2,442,754 |
| 2024-09-17 | $26.20 | $26.60 | $26.10 | $26.34 | $26.34 | 2,374,354 |
| 2024-09-16 | $26.14 | $26.18 | $25.88 | $26.09 | $26.09 | 2,392,957 |
| 2024-09-13 | $26.10 | $26.26 | $26.05 | $26.14 | $26.14 | 2,025,002 |
| 2024-09-12 | $25.91 | $26.05 | $25.74 | $25.96 | $25.96 | 2,373,543 |
| 2024-09-11 | $26.24 | $26.29 | $25.72 | $25.95 | $25.95 | 2,311,937 |
| 2024-09-10 | $26.72 | $26.78 | $26.10 | $26.38 | $26.28 | 3,489,394 |
| 2024-09-09 | $26.63 | $26.82 | $26.55 | $26.60 | $26.50 | 2,069,287 |
| 2024-09-06 | $27.00 | $27.18 | $26.46 | $26.57 | $26.47 | 2,962,317 |
| 2024-09-05 | $27.17 | $27.23 | $26.66 | $26.93 | $26.83 | 2,248,529 |
| 2024-09-04 | $26.93 | $27.60 | $26.89 | $27.14 | $27.04 | 2,445,778 |
| 2024-09-03 | $28.08 | $28.19 | $26.82 | $26.97 | $26.87 | 4,278,881 |
| 2024-08-30 | $27.97 | $28.36 | $27.95 | $28.33 | $28.22 | 2,306,296 |
| 2024-08-29 | $28.11 | $28.29 | $27.72 | $27.85 | $27.74 | 2,895,083 |
| 2024-08-28 | $27.98 | $28.48 | $27.97 | $28.08 | $27.97 | 1,355,740 |
| 2024-08-27 | $28.02 | $28.14 | $27.78 | $27.98 | $27.87 | 1,304,462 |
| 2024-08-26 | $28.21 | $28.46 | $27.99 | $28.02 | $27.91 | 1,193,105 |
| 2024-08-23 | $28.08 | $28.27 | $27.93 | $28.14 | $28.03 | 1,350,331 |
| 2024-08-22 | $27.92 | $27.93 | $27.69 | $27.84 | $27.73 | 1,735,809 |
| 2024-08-21 | $27.57 | $27.79 | $27.39 | $27.77 | $27.66 | 1,443,365 |
| 2024-08-20 | $27.82 | $27.93 | $27.25 | $27.39 | $27.28 | 1,964,808 |
| 2024-08-19 | $27.45 | $27.82 | $27.38 | $27.82 | $27.71 | 1,597,115 |
| 2024-08-16 | $27.45 | $27.63 | $27.35 | $27.40 | $27.29 | 2,712,265 |
| 2024-08-15 | $27.34 | $27.68 | $27.29 | $27.58 | $27.47 | 3,741,812 |
| 2024-08-14 | $27.49 | $27.60 | $27.29 | $27.32 | $27.22 | 1,640,902 |
| 2024-08-13 | $27.17 | $27.67 | $27.08 | $27.54 | $27.43 | 2,644,071 |
| 2024-08-12 | $27.63 | $27.83 | $27.06 | $27.11 | $27.01 | 2,996,975 |
| 2024-08-09 | $27.10 | $27.96 | $26.90 | $27.74 | $27.74 | 5,104,490 |
| 2024-08-08 | $26.13 | $26.94 | $26.00 | $26.78 | $26.78 | 4,232,541 |
| 2024-08-07 | $26.42 | $26.48 | $25.92 | $26.04 | $26.04 | 4,195,332 |
| 2024-08-06 | $25.53 | $26.16 | $25.41 | $26.06 | $26.06 | 5,465,482 |
| 2024-08-05 | $25.95 | $25.95 | $25.14 | $25.41 | $25.41 | 3,575,732 |
| 2024-08-02 | $26.76 | $26.97 | $25.99 | $26.30 | $26.30 | 3,073,722 |
| 2024-08-01 | $27.73 | $27.81 | $26.95 | $27.17 | $27.17 | 2,663,740 |
| 2024-07-31 | $27.66 | $27.75 | $27.47 | $27.58 | $27.58 | 3,497,392 |
| 2024-07-30 | $27.80 | $27.83 | $27.26 | $27.42 | $27.42 | 2,344,976 |
| 2024-07-29 | $27.70 | $27.80 | $27.55 | $27.69 | $27.69 | 1,628,241 |
| 2024-07-26 | $27.34 | $27.64 | $27.05 | $27.49 | $27.49 | 2,204,904 |
| 2024-07-25 | $27.44 | $27.65 | $27.15 | $27.15 | $27.15 | 2,145,521 |
| 2024-07-24 | $28.03 | $28.03 | $27.29 | $27.31 | $27.31 | 1,793,798 |
| 2024-07-23 | $27.69 | $28.20 | $27.58 | $28.10 | $28.10 | 2,269,546 |
| 2024-07-22 | $27.50 | $27.87 | $27.21 | $27.73 | $27.73 | 2,333,604 |
| 2024-07-19 | $27.77 | $27.85 | $27.25 | $27.37 | $27.37 | 3,194,861 |
| 2024-07-18 | $28.02 | $28.13 | $27.68 | $27.78 | $27.78 | 2,286,800 |
| 2024-07-17 | $28.38 | $28.49 | $27.87 | $27.99 | $27.99 | 3,877,780 |
| 2024-07-16 | $27.80 | $28.62 | $27.75 | $28.44 | $28.44 | 4,387,917 |
| 2024-07-15 | $27.74 | $27.93 | $27.53 | $27.70 | $27.70 | 2,502,064 |
| 2024-07-12 | $27.92 | $28.09 | $27.70 | $27.74 | $27.74 | 3,380,417 |
| 2024-07-11 | $27.95 | $28.03 | $27.81 | $27.84 | $27.84 | 2,112,467 |
| 2024-07-10 | $27.83 | $27.90 | $27.63 | $27.79 | $27.79 | 1,674,383 |
| 2024-07-09 | $27.21 | $27.88 | $27.07 | $27.72 | $27.72 | 3,186,710 |
| 2024-07-08 | $27.65 | $27.77 | $27.17 | $27.25 | $27.25 | 2,556,125 |
| 2024-07-05 | $27.61 | $27.65 | $27.39 | $27.48 | $27.48 | 1,772,547 |
| 2024-07-03 | $27.66 | $27.83 | $27.61 | $27.66 | $27.66 | 1,063,313 |
| 2024-07-02 | $27.16 | $27.65 | $27.09 | $27.63 | $27.63 | 2,368,151 |
| 2024-07-01 | $27.56 | $27.86 | $27.28 | $27.29 | $27.29 | 2,042,877 |
| 2024-06-28 | $27.66 | $27.94 | $27.41 | $27.57 | $27.57 | 4,829,023 |
| 2024-06-27 | $27.88 | $27.92 | $27.63 | $27.69 | $27.69 | 2,004,116 |
| 2024-06-26 | $27.87 | $27.99 | $27.68 | $27.87 | $27.87 | 1,780,894 |
| 2024-06-25 | $27.52 | $27.89 | $27.36 | $27.87 | $27.87 | 2,438,929 |
| 2024-06-24 | $26.96 | $27.53 | $26.92 | $27.51 | $27.51 | 2,594,041 |
| 2024-06-21 | $26.96 | $27.13 | $26.60 | $26.85 | $26.85 | 8,483,724 |
| 2024-06-20 | $26.92 | $27.22 | $26.84 | $26.90 | $26.90 | 1,901,340 |
| 2024-06-18 | $26.80 | $27.12 | $26.60 | $27.01 | $27.01 | 1,988,930 |
| 2024-06-17 | $27.08 | $27.08 | $26.74 | $26.86 | $26.86 | 1,780,542 |
| 2024-06-14 | $27.02 | $27.16 | $26.78 | $27.08 | $27.08 | 2,442,679 |
| 2024-06-13 | $27.45 | $27.45 | $27.00 | $27.19 | $27.19 | 1,235,412 |
| 2024-06-12 | $27.67 | $27.74 | $27.42 | $27.55 | $27.55 | 1,338,634 |
| 2024-06-11 | $27.09 | $27.45 | $27.09 | $27.35 | $27.35 | 1,618,040 |
| 2024-06-10 | $27.07 | $27.25 | $26.98 | $27.21 | $27.21 | 1,412,103 |
| 2024-06-07 | $27.61 | $27.61 | $27.12 | $27.19 | $27.19 | 3,109,344 |
| 2024-06-06 | $27.86 | $27.92 | $27.67 | $27.71 | $27.71 | 2,340,842 |
| 2024-06-05 | $27.26 | $27.92 | $27.16 | $27.89 | $27.89 | 2,168,777 |
| 2024-06-04 | $27.18 | $27.45 | $27.05 | $27.23 | $27.23 | 2,512,041 |
| 2024-06-03 | $27.39 | $27.47 | $27.09 | $27.29 | $27.29 | 1,957,779 |
| 2024-05-31 | $26.81 | $27.21 | $26.74 | $27.19 | $27.19 | 3,787,315 |
| 2024-05-30 | $26.70 | $26.96 | $26.52 | $26.92 | $26.92 | 1,969,313 |
| 2024-05-29 | $26.39 | $26.74 | $26.39 | $26.63 | $26.63 | 1,887,143 |
| 2024-05-28 | $26.77 | $26.94 | $26.55 | $26.63 | $26.63 | 3,117,236 |
| 2024-05-24 | $25.98 | $26.80 | $25.88 | $26.74 | $26.74 | 2,080,322 |
| 2024-05-23 | $26.51 | $26.66 | $25.83 | $25.88 | $25.88 | 2,675,242 |
| 2024-05-22 | $26.26 | $26.33 | $25.94 | $25.95 | $25.95 | 2,728,514 |
| 2024-05-21 | $26.37 | $26.46 | $26.17 | $26.29 | $26.29 | 1,589,770 |
| 2024-05-20 | $26.33 | $26.44 | $26.22 | $26.42 | $26.42 | 1,707,558 |
| 2024-05-17 | $26.41 | $26.41 | $26.12 | $26.29 | $26.29 | 1,866,501 |
| 2024-05-16 | $26.03 | $26.54 | $26.03 | $26.30 | $26.30 | 2,772,777 |
| 2024-05-15 | $25.76 | $26.06 | $25.67 | $25.99 | $25.99 | 2,383,729 |
| 2024-05-14 | $25.53 | $25.66 | $25.36 | $25.57 | $25.57 | 2,860,877 |
| 2024-05-13 | $25.19 | $25.56 | $25.09 | $25.46 | $25.46 | 3,344,646 |
| 2024-05-10 | $24.80 | $25.07 | $24.59 | $25.03 | $25.03 | 4,267,492 |
| 2024-05-09 | $23.15 | $24.92 | $22.65 | $24.78 | $24.78 | 8,134,444 |
| 2024-05-08 | $24.12 | $24.31 | $23.98 | $24.14 | $24.14 | 5,445,230 |
| 2024-05-07 | $24.79 | $24.83 | $24.30 | $24.42 | $24.42 | 4,734,487 |
| 2024-05-06 | $24.53 | $24.63 | $24.22 | $24.56 | $24.56 | 3,297,987 |
| 2024-05-03 | $24.17 | $24.53 | $24.17 | $24.47 | $24.47 | 2,640,714 |
| 2024-05-02 | $23.93 | $24.07 | $23.74 | $24.00 | $24.00 | 2,906,221 |
| 2024-05-01 | $23.71 | $24.10 | $23.69 | $23.84 | $23.84 | 2,930,566 |
| 2024-04-30 | $24.11 | $24.23 | $23.63 | $23.80 | $23.80 | 4,483,654 |
| 2024-04-29 | $24.34 | $24.52 | $24.16 | $24.18 | $24.18 | 1,966,611 |
| 2024-04-26 | $24.17 | $24.32 | $23.99 | $24.22 | $24.22 | 1,725,029 |
| 2024-04-25 | $24.39 | $24.52 | $23.99 | $24.21 | $24.21 | 2,004,074 |
| 2024-04-24 | $24.57 | $24.72 | $24.48 | $24.56 | $24.56 | 1,804,778 |
| 2024-04-23 | $24.48 | $24.73 | $24.48 | $24.61 | $24.61 | 1,174,698 |
| 2024-04-22 | $24.21 | $24.54 | $24.10 | $24.43 | $24.43 | 2,059,666 |
| 2024-04-19 | $24.03 | $24.11 | $23.95 | $24.02 | $24.02 | 1,433,502 |
| 2024-04-18 | $24.31 | $24.35 | $23.98 | $24.03 | $24.03 | 1,358,194 |
| 2024-04-17 | $24.31 | $24.36 | $24.14 | $24.15 | $24.15 | 1,565,445 |
| 2024-04-16 | $24.13 | $24.26 | $23.94 | $24.10 | $24.10 | 1,540,220 |
| 2024-04-15 | $24.58 | $24.75 | $24.19 | $24.28 | $24.28 | 2,219,550 |
| 2024-04-12 | $24.70 | $24.79 | $24.30 | $24.36 | $24.36 | 2,335,529 |
| 2024-04-11 | $24.87 | $25.03 | $24.77 | $24.92 | $24.92 | 2,431,233 |
| 2024-04-10 | $25.13 | $25.40 | $24.79 | $24.83 | $24.83 | 3,853,558 |
| 2024-04-09 | $25.86 | $25.96 | $25.40 | $25.51 | $25.51 | 2,918,019 |
| 2024-04-08 | $25.80 | $25.92 | $25.67 | $25.74 | $25.74 | 2,336,696 |
| 2024-04-05 | $25.54 | $25.81 | $25.50 | $25.66 | $25.66 | 2,048,666 |
| 2024-04-04 | $25.86 | $26.14 | $25.48 | $25.55 | $25.55 | 3,311,077 |
| 2024-04-03 | $25.51 | $25.77 | $25.32 | $25.75 | $25.75 | 2,111,299 |
| 2024-04-02 | $25.67 | $25.80 | $25.45 | $25.51 | $25.51 | 1,875,084 |
| 2024-04-01 | $26.19 | $26.21 | $25.65 | $25.81 | $25.81 | 2,150,381 |
| 2024-03-28 | $26.37 | $26.53 | $26.17 | $26.18 | $26.18 | 3,432,629 |
| 2024-03-27 | $26.24 | $26.48 | $26.05 | $26.29 | $26.29 | 2,041,063 |
| 2024-03-26 | $26.15 | $26.35 | $26.02 | $26.07 | $26.07 | 1,926,089 |
| 2024-03-25 | $25.98 | $26.12 | $25.85 | $26.03 | $26.03 | 2,075,656 |
| 2024-03-22 | $26.19 | $26.24 | $25.89 | $25.90 | $25.90 | 1,741,185 |
| 2024-03-21 | $25.96 | $26.25 | $25.96 | $26.21 | $26.21 | 2,519,456 |
| 2024-03-20 | $25.64 | $25.96 | $25.62 | $25.91 | $25.91 | 2,442,739 |
| 2024-03-19 | $25.48 | $25.81 | $25.34 | $25.74 | $25.74 | 2,231,044 |
| 2024-03-18 | $25.65 | $25.77 | $25.32 | $25.45 | $25.45 | 3,165,741 |
| 2024-03-15 | $25.96 | $26.31 | $25.47 | $25.51 | $25.51 | 6,474,628 |
| 2024-03-14 | $26.26 | $26.28 | $25.93 | $26.09 | $26.09 | 2,443,198 |
| 2024-03-13 | $26.36 | $26.47 | $26.19 | $26.35 | $26.35 | 2,928,494 |
| 2024-03-12 | $26.52 | $26.70 | $26.31 | $26.33 | $26.33 | 2,457,955 |
| 2024-03-11 | $26.41 | $27.20 | $26.12 | $26.48 | $26.38 | 3,971,250 |
| 2024-03-08 | $26.21 | $26.59 | $26.21 | $26.34 | $26.24 | 2,395,343 |
| 2024-03-07 | $26.07 | $26.36 | $26.00 | $26.14 | $26.04 | 2,535,207 |
| 2024-03-06 | $26.11 | $26.14 | $25.86 | $26.03 | $25.93 | 3,096,318 |
| 2024-03-05 | $25.74 | $25.95 | $25.50 | $25.87 | $25.77 | 2,788,895 |
| 2024-03-04 | $26.39 | $26.46 | $25.76 | $25.93 | $25.83 | 3,327,562 |
| 2024-03-01 | $26.88 | $26.88 | $26.23 | $26.33 | $26.23 | 3,534,820 |
| 2024-02-29 | $26.60 | $26.95 | $26.43 | $26.88 | $26.78 | 6,586,480 |
| 2024-02-28 | $26.37 | $26.49 | $26.23 | $26.33 | $26.23 | 1,823,378 |
| 2024-02-27 | $26.39 | $26.46 | $26.23 | $26.43 | $26.33 | 1,678,281 |
| 2024-02-26 | $26.43 | $26.46 | $26.19 | $26.36 | $26.26 | 2,356,634 |
| 2024-02-23 | $26.51 | $26.58 | $26.39 | $26.43 | $26.33 | 2,088,355 |
| 2024-02-22 | $26.29 | $26.54 | $26.10 | $26.51 | $26.41 | 2,018,868 |
| 2024-02-21 | $26.11 | $26.50 | $25.84 | $26.08 | $25.98 | 2,653,865 |
| 2024-02-20 | $26.17 | $26.39 | $26.15 | $26.25 | $26.15 | 3,964,961 |
| 2024-02-16 | $26.50 | $26.59 | $26.22 | $26.24 | $26.14 | 1,712,864 |
| 2024-02-15 | $26.05 | $26.69 | $25.99 | $26.50 | $26.40 | 2,898,499 |
| 2024-02-14 | $25.96 | $26.12 | $25.77 | $26.01 | $25.91 | 2,709,046 |
| 2024-02-13 | $25.87 | $25.87 | $25.42 | $25.76 | $25.66 | 3,933,798 |
| 2024-02-12 | $26.20 | $26.32 | $25.98 | $26.07 | $25.97 | 3,202,132 |
| 2024-02-09 | $25.94 | $26.19 | $25.70 | $26.04 | $26.04 | 4,411,288 |
| 2024-02-08 | $26.88 | $28.00 | $25.43 | $25.84 | $25.84 | 9,683,668 |
| 2024-02-07 | $24.68 | $24.75 | $23.72 | $24.27 | $24.27 | 5,263,697 |
| 2024-02-06 | $24.35 | $24.70 | $24.24 | $24.68 | $24.68 | 2,339,378 |
| 2024-02-05 | $24.47 | $24.62 | $24.10 | $24.15 | $24.15 | 5,426,683 |
| 2024-02-02 | $24.68 | $24.80 | $24.46 | $24.70 | $24.70 | 2,295,970 |
| 2024-02-01 | $24.69 | $24.78 | $24.31 | $24.77 | $24.77 | 2,134,338 |
| 2024-01-31 | $24.84 | $25.02 | $24.56 | $24.64 | $24.64 | 3,373,163 |
| 2024-01-30 | $25.00 | $25.07 | $24.65 | $24.80 | $24.80 | 3,094,199 |
| 2024-01-29 | $24.74 | $25.11 | $24.63 | $25.09 | $25.09 | 1,860,480 |
| 2024-01-26 | $24.72 | $24.96 | $24.72 | $24.74 | $24.74 | 1,975,499 |
| 2024-01-25 | $24.91 | $25.05 | $24.64 | $24.70 | $24.70 | 2,665,097 |
| 2024-01-24 | $24.57 | $24.76 | $24.49 | $24.63 | $24.63 | 2,040,594 |
| 2024-01-23 | $24.45 | $24.56 | $24.10 | $24.31 | $24.31 | 2,439,880 |
| 2024-01-22 | $24.13 | $24.32 | $24.04 | $24.25 | $24.25 | 2,174,362 |
| 2024-01-19 | $23.66 | $24.06 | $23.50 | $24.03 | $24.03 | 2,277,289 |
| 2024-01-18 | $23.48 | $23.67 | $23.29 | $23.58 | $23.58 | 2,381,813 |
| 2024-01-17 | $23.45 | $23.73 | $23.40 | $23.48 | $23.48 | 2,460,628 |
| 2024-01-16 | $24.12 | $24.23 | $23.56 | $23.75 | $23.75 | 2,774,147 |
| 2024-01-12 | $24.40 | $24.55 | $24.09 | $24.24 | $24.24 | 2,881,959 |
| 2024-01-11 | $24.20 | $24.27 | $23.90 | $24.22 | $24.22 | 2,035,813 |
| 2024-01-10 | $24.17 | $24.40 | $24.11 | $24.19 | $24.19 | 1,604,858 |
| 2024-01-09 | $24.39 | $24.57 | $24.24 | $24.25 | $24.25 | 1,874,120 |
| 2024-01-08 | $24.37 | $24.67 | $24.21 | $24.64 | $24.64 | 2,095,529 |
| 2024-01-05 | $24.26 | $24.66 | $24.26 | $24.43 | $24.43 | 3,243,919 |
| 2024-01-04 | $24.36 | $24.43 | $24.07 | $24.24 | $24.24 | 2,735,828 |
| 2024-01-03 | $24.24 | $24.52 | $24.03 | $24.30 | $24.30 | 2,362,020 |
| 2024-01-02 | $24.37 | $24.45 | $24.15 | $24.42 | $24.42 | 2,018,449 |
| 2023-12-29 | $24.51 | $24.81 | $24.49 | $24.55 | $24.55 | 2,162,542 |
| 2023-12-28 | $24.54 | $24.77 | $24.43 | $24.63 | $24.63 | 1,750,076 |
| 2023-12-27 | $24.14 | $24.59 | $23.97 | $24.42 | $24.42 | 1,822,406 |
| 2023-12-26 | $23.79 | $24.17 | $23.68 | $24.13 | $24.13 | 1,126,531 |
| 2023-12-22 | $23.82 | $23.90 | $23.66 | $23.80 | $23.80 | 1,202,044 |
| 2023-12-21 | $23.58 | $23.74 | $23.43 | $23.70 | $23.70 | 1,542,326 |
| 2023-12-20 | $23.75 | $23.91 | $23.38 | $23.42 | $23.42 | 2,133,257 |
| 2023-12-19 | $23.49 | $23.80 | $23.43 | $23.74 | $23.74 | 1,787,841 |
| 2023-12-18 | $23.40 | $23.47 | $23.20 | $23.35 | $23.35 | 2,269,768 |
| 2023-12-15 | $23.31 | $23.48 | $23.10 | $23.40 | $23.40 | 5,849,344 |
| 2023-12-14 | $22.97 | $23.46 | $22.92 | $23.30 | $23.30 | 3,639,381 |
| 2023-12-13 | $21.98 | $22.71 | $21.88 | $22.68 | $22.68 | 3,430,535 |
| 2023-12-12 | $22.14 | $22.20 | $21.85 | $22.00 | $22.00 | 2,398,130 |
| 2023-12-11 | $22.02 | $22.18 | $21.89 | $22.07 | $22.07 | 1,467,157 |
| 2023-12-08 | $21.92 | $22.09 | $21.71 | $21.94 | $21.94 | 1,801,549 |
| 2023-12-07 | $21.92 | $21.99 | $21.65 | $21.95 | $21.95 | 1,691,716 |
| 2023-12-06 | $21.88 | $22.00 | $21.73 | $21.79 | $21.79 | 2,002,177 |
| 2023-12-05 | $21.93 | $21.93 | $21.52 | $21.77 | $21.77 | 2,831,030 |
| 2023-12-04 | $22.06 | $22.50 | $22.00 | $22.06 | $22.06 | 2,369,523 |
| 2023-12-01 | $22.10 | $22.28 | $22.00 | $22.15 | $22.15 | 2,173,659 |
| 2023-11-30 | $22.29 | $22.33 | $21.89 | $22.04 | $22.04 | 4,690,437 |
| 2023-11-29 | $22.33 | $22.47 | $22.02 | $22.34 | $22.34 | 2,686,534 |
| 2023-11-28 | $22.39 | $22.55 | $22.26 | $22.33 | $22.33 | 3,006,706 |
| 2023-11-27 | $21.97 | $22.43 | $21.83 | $22.39 | $22.39 | 2,943,391 |
| 2023-11-24 | $22.01 | $22.08 | $21.85 | $22.01 | $22.01 | 1,165,071 |
| 2023-11-22 | $21.60 | $21.97 | $21.56 | $21.95 | $21.95 | 2,391,773 |
| 2023-11-21 | $21.25 | $21.46 | $21.11 | $21.45 | $21.45 | 2,379,384 |
| 2023-11-20 | $21.04 | $21.36 | $20.95 | $21.28 | $21.28 | 1,625,107 |
| 2023-11-17 | $21.18 | $21.21 | $20.91 | $21.03 | $21.03 | 2,206,350 |
| 2023-11-16 | $20.95 | $21.16 | $20.83 | $21.07 | $21.07 | 2,710,160 |
| 2023-11-15 | $20.97 | $21.30 | $20.85 | $20.88 | $20.88 | 2,643,520 |
| 2023-11-14 | $20.84 | $21.11 | $20.81 | $20.96 | $20.96 | 2,819,277 |
| 2023-11-13 | $20.80 | $20.82 | $20.35 | $20.45 | $20.45 | 3,127,989 |
| 2023-11-10 | $20.79 | $21.45 | $20.52 | $20.92 | $20.92 | 5,597,647 |
| 2023-11-09 | $21.47 | $21.59 | $21.11 | $21.29 | $21.29 | 4,273,298 |
| 2023-11-08 | $21.39 | $21.71 | $21.36 | $21.41 | $21.41 | 3,273,671 |
| 2023-11-07 | $21.63 | $21.71 | $21.39 | $21.43 | $21.43 | 3,052,580 |
| 2023-11-06 | $21.82 | $21.99 | $21.62 | $21.66 | $21.66 | 2,915,882 |
| 2023-11-03 | $21.47 | $21.94 | $21.47 | $21.93 | $21.93 | 5,145,169 |
| 2023-11-02 | $20.92 | $21.48 | $20.90 | $21.25 | $21.25 | 4,933,462 |
| 2023-11-01 | $20.73 | $20.80 | $20.50 | $20.78 | $20.78 | 2,377,565 |
| 2023-10-31 | $20.62 | $20.87 | $20.55 | $20.68 | $20.68 | 3,041,326 |
| 2023-10-30 | $20.58 | $20.64 | $20.33 | $20.62 | $20.62 | 2,317,275 |
| 2023-10-27 | $20.50 | $21.19 | $20.11 | $20.22 | $20.22 | 1,917,649 |
| 2023-10-26 | $20.54 | $20.70 | $20.42 | $20.50 | $20.50 | 3,032,226 |
| 2023-10-25 | $21.35 | $21.40 | $20.54 | $20.55 | $20.55 | 3,149,063 |
| 2023-10-24 | $21.20 | $21.61 | $21.18 | $21.46 | $21.46 | 2,614,639 |
| 2023-10-23 | $21.16 | $21.43 | $21.03 | $21.10 | $21.10 | 2,743,561 |
| 2023-10-20 | $21.67 | $21.71 | $21.01 | $21.21 | $21.21 | 3,797,997 |
| 2023-10-19 | $21.92 | $21.96 | $21.54 | $21.62 | $21.62 | 3,956,335 |
| 2023-10-18 | $22.15 | $22.32 | $21.88 | $21.89 | $21.89 | 4,009,012 |
| 2023-10-17 | $21.93 | $22.26 | $21.66 | $22.23 | $22.23 | 6,778,365 |
| 2023-10-16 | $21.19 | $21.94 | $21.12 | $21.89 | $21.89 | 7,209,915 |
| 2023-10-13 | $20.86 | $21.50 | $20.50 | $20.91 | $20.91 | 8,201,645 |
| 2023-10-12 | $20.93 | $21.07 | $20.61 | $20.81 | $20.81 | 2,871,824 |
| 2023-10-11 | $20.71 | $21.08 | $20.69 | $20.90 | $20.90 | 3,939,726 |
| 2023-10-10 | $20.24 | $20.66 | $20.10 | $20.64 | $20.64 | 2,957,549 |
| 2023-10-09 | $20.13 | $20.31 | $19.89 | $20.23 | $20.23 | 2,309,475 |
| 2023-10-06 | $19.68 | $20.36 | $19.64 | $20.16 | $20.16 | 2,871,443 |
| 2023-10-05 | $19.77 | $19.91 | $19.59 | $19.70 | $19.70 | 2,270,836 |
| 2023-10-04 | $19.46 | $19.84 | $19.25 | $19.82 | $19.82 | 2,681,338 |
| 2023-10-03 | $19.89 | $20.10 | $19.38 | $19.43 | $19.43 | 2,795,375 |
| 2023-10-02 | $20.04 | $20.17 | $19.92 | $20.00 | $20.00 | 2,579,872 |
| 2023-09-29 | $20.06 | $20.23 | $19.97 | $20.06 | $20.06 | 2,545,534 |
| 2023-09-28 | $19.62 | $20.07 | $19.62 | $19.98 | $19.98 | 2,418,652 |
| 2023-09-27 | $19.75 | $19.81 | $19.54 | $19.65 | $19.65 | 2,329,573 |
| 2023-09-26 | $19.60 | $19.79 | $19.58 | $19.59 | $19.59 | 2,293,857 |
| 2023-09-25 | $19.59 | $19.82 | $19.57 | $19.79 | $19.79 | 2,867,521 |
| 2023-09-22 | $19.95 | $20.04 | $19.58 | $19.68 | $19.68 | 2,893,918 |
| 2023-09-21 | $19.63 | $20.30 | $19.45 | $19.92 | $19.92 | 5,569,471 |
| 2023-09-20 | $20.00 | $20.06 | $19.65 | $19.67 | $19.67 | 1,924,532 |
| 2023-09-19 | $19.91 | $20.02 | $19.87 | $19.95 | $19.95 | 2,421,876 |
| 2023-09-18 | $20.30 | $20.35 | $19.88 | $19.92 | $19.92 | 2,662,117 |
| 2023-09-15 | $20.43 | $20.58 | $20.20 | $20.28 | $20.28 | 3,698,775 |
| 2023-09-14 | $20.45 | $20.56 | $20.31 | $20.51 | $20.51 | 2,425,574 |
| 2023-09-13 | $20.93 | $20.94 | $20.22 | $20.29 | $20.29 | 2,105,963 |
| 2023-09-12 | $20.84 | $21.06 | $20.70 | $20.82 | $20.82 | 2,035,917 |
| 2023-09-11 | $21.11 | $21.29 | $21.01 | $21.04 | $20.94 | 1,769,638 |
| 2023-09-08 | $21.09 | $21.25 | $21.03 | $21.06 | $20.96 | 2,960,158 |
| 2023-09-07 | $21.22 | $21.28 | $20.97 | $21.00 | $20.90 | 1,962,414 |
| 2023-09-06 | $21.17 | $21.32 | $21.01 | $21.21 | $21.11 | 2,028,965 |
| 2023-09-05 | $21.05 | $21.23 | $20.93 | $21.19 | $21.09 | 2,051,885 |
| 2023-09-01 | $21.49 | $21.54 | $21.16 | $21.28 | $21.18 | 1,779,119 |
| 2023-08-31 | $21.31 | $21.64 | $21.30 | $21.49 | $21.39 | 3,099,934 |
| 2023-08-30 | $21.20 | $21.40 | $21.16 | $21.33 | $21.23 | 2,070,988 |
| 2023-08-29 | $20.90 | $21.27 | $20.84 | $21.22 | $21.12 | 1,871,054 |
| 2023-08-28 | $20.79 | $21.07 | $20.79 | $20.89 | $20.79 | 1,840,499 |
| 2023-08-25 | $20.60 | $20.89 | $20.59 | $20.74 | $20.64 | 1,885,951 |
| 2023-08-24 | $20.79 | $21.06 | $20.64 | $20.64 | $20.54 | 1,544,632 |
| 2023-08-23 | $20.69 | $20.96 | $20.67 | $20.87 | $20.77 | 1,977,563 |
| 2023-08-22 | $20.57 | $20.87 | $20.55 | $20.66 | $20.56 | 2,247,227 |
| 2023-08-21 | $20.78 | $20.88 | $20.37 | $20.59 | $20.49 | 2,032,109 |
| 2023-08-18 | $20.68 | $20.85 | $20.61 | $20.76 | $20.76 | 1,689,115 |
| 2023-08-17 | $21.15 | $21.22 | $20.76 | $20.78 | $20.78 | 3,340,074 |
| 2023-08-16 | $20.97 | $21.53 | $20.94 | $21.11 | $21.11 | 3,379,618 |
| 2023-08-15 | $21.34 | $21.39 | $20.86 | $20.91 | $20.91 | 2,861,545 |
| 2023-08-14 | $21.23 | $21.65 | $21.06 | $21.62 | $21.62 | 3,981,077 |
| 2023-08-11 | $20.64 | $21.29 | $20.41 | $21.24 | $21.24 | 4,758,277 |
| 2023-08-10 | $20.47 | $20.61 | $20.12 | $20.31 | $20.31 | 4,137,626 |
| 2023-08-09 | $20.44 | $20.59 | $20.22 | $20.34 | $20.34 | 2,709,207 |
| 2023-08-08 | $20.08 | $20.39 | $20.00 | $20.38 | $20.38 | 3,094,427 |
| 2023-08-07 | $20.03 | $20.37 | $19.98 | $20.21 | $20.21 | 2,840,295 |
| 2023-08-04 | $19.70 | $20.27 | $19.68 | $19.88 | $19.88 | 2,677,585 |
| 2023-08-03 | $19.49 | $19.82 | $19.42 | $19.71 | $19.71 | 2,563,964 |
| 2023-08-02 | $19.70 | $19.73 | $19.39 | $19.66 | $19.66 | 1,711,036 |
| 2023-08-01 | $19.68 | $19.95 | $19.52 | $19.81 | $19.81 | 2,204,261 |
| 2023-07-31 | $19.38 | $19.88 | $19.37 | $19.82 | $19.82 | 3,161,716 |
| 2023-07-28 | $19.56 | $19.56 | $19.20 | $19.38 | $19.38 | 1,772,212 |
| 2023-07-27 | $19.45 | $19.55 | $19.20 | $19.27 | $19.27 | 2,283,368 |
| 2023-07-26 | $19.27 | $19.47 | $19.09 | $19.20 | $19.20 | 1,495,268 |
| 2023-07-25 | $19.30 | $19.41 | $19.18 | $19.29 | $19.29 | 2,261,777 |
| 2023-07-24 | $19.65 | $19.79 | $19.28 | $19.34 | $19.34 | 2,365,535 |
| 2023-07-21 | $19.96 | $19.97 | $19.61 | $19.65 | $19.65 | 2,572,322 |
| 2023-07-20 | $20.12 | $20.21 | $19.74 | $19.88 | $19.88 | 2,424,489 |
| 2023-07-19 | $20.55 | $20.57 | $20.12 | $20.15 | $20.15 | 2,026,589 |
| 2023-07-18 | $20.36 | $20.70 | $20.36 | $20.59 | $20.59 | 1,893,590 |
| 2023-07-17 | $20.18 | $20.47 | $20.04 | $20.40 | $20.40 | 1,699,340 |
| 2023-07-14 | $20.34 | $20.38 | $20.03 | $20.21 | $20.21 | 1,308,062 |
| 2023-07-13 | $20.28 | $20.37 | $20.19 | $20.33 | $20.33 | 1,356,707 |
| 2023-07-12 | $20.16 | $20.41 | $20.10 | $20.16 | $20.16 | 2,168,446 |
| 2023-07-11 | $19.68 | $19.93 | $19.48 | $19.92 | $19.92 | 1,780,066 |
| 2023-07-10 | $19.60 | $19.81 | $19.49 | $19.57 | $19.57 | 1,791,023 |
| 2023-07-07 | $19.44 | $19.87 | $19.41 | $19.71 | $19.71 | 2,559,148 |
| 2023-07-06 | $19.30 | $19.52 | $18.98 | $19.49 | $19.49 | 2,412,874 |
| 2023-07-05 | $19.40 | $19.53 | $19.21 | $19.50 | $19.50 | 2,286,685 |
| 2023-07-03 | $19.42 | $19.61 | $19.33 | $19.55 | $19.55 | 1,123,034 |
| 2023-06-30 | $19.72 | $19.73 | $19.47 | $19.50 | $19.50 | 1,497,498 |
| 2023-06-29 | $19.53 | $19.68 | $19.45 | $19.53 | $19.53 | 1,172,035 |
| 2023-06-28 | $19.20 | $19.57 | $19.19 | $19.53 | $19.53 | 1,905,472 |
| 2023-06-27 | $18.95 | $19.38 | $18.90 | $19.23 | $19.23 | 1,286,842 |
| 2023-06-26 | $18.82 | $19.00 | $18.75 | $18.94 | $18.94 | 1,178,136 |
| 2023-06-23 | $18.64 | $18.90 | $18.59 | $18.76 | $18.76 | 2,228,586 |
| 2023-06-22 | $19.23 | $19.27 | $18.81 | $18.84 | $18.84 | 1,163,644 |
| 2023-06-21 | $19.07 | $19.30 | $18.93 | $19.27 | $19.27 | 1,668,645 |
| 2023-06-20 | $19.40 | $19.51 | $19.08 | $19.09 | $19.09 | 1,672,026 |
| 2023-06-16 | $19.66 | $19.69 | $19.44 | $19.57 | $19.57 | 3,909,989 |
| 2023-06-15 | $19.25 | $19.58 | $19.18 | $19.51 | $19.51 | 2,395,440 |
| 2023-06-14 | $19.46 | $19.70 | $19.18 | $19.26 | $19.26 | 2,181,369 |
| 2023-06-13 | $19.05 | $19.52 | $19.05 | $19.41 | $19.41 | 2,540,677 |
| 2023-06-12 | $19.20 | $19.28 | $18.95 | $19.00 | $19.00 | 4,302,628 |
| 2023-06-09 | $19.23 | $19.26 | $19.03 | $19.21 | $19.21 | 1,783,428 |
| 2023-06-08 | $19.38 | $19.42 | $18.98 | $19.20 | $19.20 | 2,363,464 |
| 2023-06-07 | $18.99 | $19.46 | $18.92 | $19.43 | $19.43 | 4,897,014 |
| 2023-06-06 | $18.65 | $18.98 | $18.59 | $18.95 | $18.95 | 2,168,740 |
| 2023-06-05 | $18.76 | $18.87 | $18.59 | $18.63 | $18.63 | 2,224,404 |
| 2023-06-02 | $18.82 | $18.97 | $18.58 | $18.80 | $18.80 | 1,902,129 |
| 2023-06-01 | $18.42 | $18.70 | $18.24 | $18.69 | $18.69 | 2,285,306 |
| 2023-05-31 | $18.70 | $18.71 | $18.17 | $18.31 | $18.31 | 3,598,114 |
| 2023-05-30 | $18.69 | $18.82 | $18.61 | $18.78 | $18.78 | 1,818,828 |
| 2023-05-26 | $18.32 | $18.57 | $18.20 | $18.54 | $18.54 | 1,756,070 |
| 2023-05-25 | $18.22 | $18.43 | $18.14 | $18.23 | $18.23 | 2,051,850 |
| 2023-05-24 | $18.24 | $18.34 | $18.10 | $18.22 | $18.22 | 1,625,697 |
| 2023-05-23 | $18.42 | $18.61 | $18.36 | $18.37 | $18.37 | 1,633,824 |
| 2023-05-22 | $18.64 | $18.75 | $18.42 | $18.53 | $18.53 | 1,771,993 |
| 2023-05-19 | $18.84 | $18.84 | $18.51 | $18.58 | $18.58 | 1,420,075 |
| 2023-05-18 | $18.72 | $18.81 | $18.52 | $18.77 | $18.77 | 1,714,570 |
| 2023-05-17 | $18.52 | $18.74 | $18.24 | $18.72 | $18.72 | 2,276,896 |
| 2023-05-16 | $18.67 | $18.67 | $18.21 | $18.37 | $18.37 | 2,721,176 |
| 2023-05-15 | $18.31 | $18.83 | $18.25 | $18.77 | $18.77 | 4,224,410 |
| 2023-05-12 | $18.24 | $18.63 | $17.59 | $18.16 | $18.16 | 5,659,781 |
| 2023-05-11 | $16.61 | $16.79 | $16.40 | $16.74 | $16.74 | 3,907,256 |
| 2023-05-10 | $17.15 | $17.25 | $16.35 | $16.66 | $16.66 | 3,342,188 |
| 2023-05-09 | $17.10 | $17.10 | $16.85 | $16.93 | $16.93 | 2,008,513 |
| 2023-05-08 | $17.15 | $17.23 | $17.00 | $17.14 | $17.14 | 1,127,674 |
| 2023-05-05 | $16.93 | $17.18 | $16.82 | $17.12 | $17.12 | 1,684,014 |
| 2023-05-04 | $16.80 | $17.00 | $16.64 | $16.72 | $16.72 | 5,698,790 |
| 2023-05-03 | $17.05 | $17.28 | $17.02 | $17.03 | $17.03 | 1,846,969 |
| 2023-05-02 | $17.31 | $17.31 | $16.73 | $16.98 | $16.98 | 2,267,669 |
| 2023-05-01 | $17.52 | $17.66 | $17.33 | $17.37 | $17.37 | 1,824,047 |
| 2023-04-28 | $17.16 | $17.61 | $17.10 | $17.61 | $17.61 | 2,753,970 |
| 2023-04-27 | $16.76 | $17.17 | $16.59 | $17.15 | $17.15 | 1,773,845 |
| 2023-04-26 | $16.90 | $17.04 | $16.60 | $16.65 | $16.65 | 1,739,831 |
| 2023-04-25 | $17.07 | $17.11 | $16.79 | $16.90 | $16.90 | 2,749,355 |
| 2023-04-24 | $17.29 | $17.38 | $17.09 | $17.25 | $17.25 | 1,288,242 |
| 2023-04-21 | $17.32 | $17.39 | $17.21 | $17.28 | $17.28 | 1,889,185 |
| 2023-04-20 | $17.33 | $17.49 | $17.26 | $17.27 | $17.27 | 2,164,630 |
| 2023-04-19 | $17.16 | $17.50 | $17.06 | $17.40 | $17.40 | 2,053,186 |
| 2023-04-18 | $17.40 | $17.47 | $17.22 | $17.27 | $17.27 | 2,857,047 |
| 2023-04-17 | $17.36 | $17.45 | $17.17 | $17.32 | $17.32 | 2,377,243 |
| 2023-04-14 | $17.56 | $17.72 | $17.29 | $17.40 | $17.40 | 1,366,994 |
| 2023-04-13 | $17.28 | $17.67 | $17.28 | $17.62 | $17.62 | 2,119,800 |
| 2023-04-12 | $17.78 | $17.83 | $17.27 | $17.30 | $17.30 | 2,766,606 |
| 2023-04-11 | $17.41 | $17.66 | $17.40 | $17.60 | $17.60 | 1,596,846 |
| 2023-04-10 | $17.13 | $17.42 | $17.13 | $17.40 | $17.40 | 1,380,762 |
| 2023-04-06 | $17.27 | $17.37 | $17.13 | $17.27 | $17.27 | 1,987,135 |
| 2023-04-05 | $17.26 | $17.35 | $17.04 | $17.32 | $17.32 | 3,128,414 |
| 2023-04-04 | $17.50 | $17.66 | $17.22 | $17.32 | $17.32 | 3,256,074 |
| 2023-04-03 | $17.17 | $17.48 | $17.17 | $17.42 | $17.42 | 2,854,215 |
| 2023-03-31 | $17.04 | $17.29 | $16.98 | $17.27 | $17.27 | 2,158,738 |
| 2023-03-30 | $16.97 | $17.17 | $16.91 | $16.97 | $16.97 | 2,254,160 |
| 2023-03-29 | $16.78 | $16.97 | $16.70 | $16.93 | $16.93 | 1,986,621 |
| 2023-03-28 | $16.45 | $16.62 | $16.36 | $16.60 | $16.60 | 2,194,499 |
| 2023-03-27 | $16.40 | $16.57 | $16.35 | $16.49 | $16.49 | 3,261,136 |
| 2023-03-24 | $16.09 | $16.25 | $15.88 | $16.22 | $16.22 | 2,939,132 |
| 2023-03-23 | $15.90 | $16.29 | $15.90 | $16.18 | $16.18 | 6,234,795 |
| 2023-03-22 | $16.17 | $16.26 | $15.81 | $15.83 | $15.83 | 2,494,983 |
| 2023-03-21 | $16.28 | $16.37 | $16.17 | $16.21 | $16.21 | 3,371,443 |
| 2023-03-20 | $15.92 | $16.11 | $15.84 | $16.07 | $16.07 | 2,186,418 |
| 2023-03-17 | $16.17 | $16.20 | $15.91 | $15.91 | $15.91 | 4,593,405 |
| 2023-03-16 | $15.80 | $16.29 | $15.71 | $16.24 | $16.24 | 3,160,516 |
| 2023-03-15 | $15.64 | $15.93 | $15.59 | $15.92 | $15.92 | 3,860,040 |
| 2023-03-14 | $15.88 | $15.96 | $15.64 | $15.91 | $15.91 | 5,555,130 |
| 2023-03-13 | $15.92 | $15.92 | $15.58 | $15.60 | $15.50 | 3,972,706 |
| 2023-03-10 | $16.22 | $16.23 | $15.74 | $16.01 | $15.91 | 3,741,369 |
| 2023-03-09 | $16.77 | $16.84 | $16.27 | $16.29 | $16.19 | 3,382,287 |
| 2023-03-08 | $16.90 | $16.99 | $16.68 | $16.77 | $16.67 | 2,907,903 |
| 2023-03-07 | $17.02 | $17.13 | $16.83 | $16.86 | $16.75 | 2,696,210 |
| 2023-03-06 | $17.31 | $17.43 | $16.97 | $17.03 | $16.92 | 3,163,875 |
| 2023-03-03 | $17.33 | $17.36 | $17.13 | $17.26 | $17.15 | 2,256,666 |
| 2023-03-02 | $16.82 | $17.28 | $16.79 | $17.26 | $17.15 | 2,123,547 |
| 2023-03-01 | $17.01 | $17.09 | $16.84 | $16.92 | $16.81 | 2,607,107 |
| 2023-02-28 | $17.24 | $17.33 | $17.06 | $17.15 | $17.04 | 3,739,432 |
| 2023-02-27 | $17.55 | $17.55 | $17.25 | $17.27 | $17.16 | 2,146,020 |
| 2023-02-24 | $17.15 | $17.45 | $17.00 | $17.44 | $17.33 | 2,721,951 |
| 2023-02-23 | $17.63 | $17.72 | $17.33 | $17.50 | $17.39 | 2,130,129 |
| 2023-02-22 | $17.80 | $17.88 | $17.33 | $17.68 | $17.57 | 4,609,670 |
| 2023-02-21 | $18.75 | $18.88 | $18.24 | $18.26 | $18.15 | 2,353,739 |
| 2023-02-17 | $18.68 | $19.01 | $18.54 | $19.00 | $18.88 | 2,682,727 |
| 2023-02-16 | $18.87 | $19.06 | $18.68 | $18.70 | $18.58 | 2,459,119 |
| 2023-02-15 | $18.74 | $19.16 | $18.65 | $19.14 | $19.02 | 2,802,288 |
| 2023-02-14 | $18.78 | $18.91 | $18.50 | $18.82 | $18.70 | 2,986,607 |
| 2023-02-13 | $18.63 | $18.98 | $18.49 | $18.87 | $18.75 | 3,645,301 |
| 2023-02-10 | $19.65 | $19.74 | $18.61 | $18.66 | $18.54 | 8,312,632 |
| 2023-02-09 | $21.09 | $21.09 | $20.54 | $20.59 | $20.46 | 2,655,251 |
| 2023-02-08 | $20.79 | $21.18 | $20.74 | $20.88 | $20.75 | 2,228,775 |
| 2023-02-07 | $20.69 | $21.01 | $20.51 | $20.91 | $20.78 | 1,771,900 |
| 2023-02-06 | $20.96 | $21.04 | $20.59 | $20.77 | $20.64 | 2,127,788 |
| 2023-02-03 | $21.21 | $21.41 | $21.01 | $21.17 | $21.17 | 2,510,567 |
| 2023-02-02 | $20.94 | $21.69 | $20.88 | $21.47 | $21.47 | 3,026,000 |
| 2023-02-01 | $20.26 | $20.75 | $19.90 | $20.72 | $20.72 | 3,252,834 |
| 2023-01-31 | $20.16 | $20.29 | $20.10 | $20.26 | $20.26 | 2,797,985 |
| 2023-01-30 | $20.29 | $20.42 | $20.05 | $20.17 | $20.17 | 3,403,978 |
| 2023-01-27 | $20.70 | $20.78 | $20.46 | $20.52 | $20.52 | 2,873,383 |
| 2023-01-26 | $20.63 | $20.82 | $20.36 | $20.72 | $20.72 | 3,052,506 |
| 2023-01-25 | $20.51 | $21.28 | $20.42 | $20.64 | $20.64 | 9,544,622 |
| 2023-01-24 | $19.48 | $19.56 | $19.27 | $19.53 | $19.53 | 1,489,916 |
| 2023-01-23 | $19.30 | $19.57 | $19.17 | $19.55 | $19.55 | 1,272,896 |
| 2023-01-20 | $18.77 | $19.30 | $18.64 | $19.26 | $19.26 | 1,807,693 |
| 2023-01-19 | $18.73 | $18.80 | $18.51 | $18.71 | $18.71 | 1,806,722 |
| 2023-01-18 | $19.34 | $19.40 | $18.80 | $18.87 | $18.87 | 2,078,427 |
| 2023-01-17 | $19.43 | $19.51 | $19.17 | $19.27 | $19.27 | 1,824,637 |
| 2023-01-13 | $19.14 | $19.47 | $19.13 | $19.46 | $19.46 | 1,605,580 |
| 2023-01-12 | $19.34 | $19.46 | $19.19 | $19.35 | $19.35 | 1,658,214 |
| 2023-01-11 | $19.39 | $19.45 | $19.02 | $19.31 | $19.31 | 2,293,487 |
| 2023-01-10 | $19.04 | $19.40 | $18.89 | $19.39 | $19.39 | 1,419,140 |
| 2023-01-09 | $19.10 | $19.35 | $18.98 | $19.07 | $19.07 | 1,504,291 |
| 2023-01-06 | $18.91 | $19.07 | $18.63 | $19.00 | $19.00 | 1,699,252 |
| 2023-01-05 | $18.89 | $18.92 | $18.55 | $18.68 | $18.68 | 1,439,042 |
| 2023-01-04 | $18.53 | $19.01 | $18.35 | $18.98 | $18.98 | 2,519,245 |
| 2023-01-03 | $18.37 | $18.55 | $18.08 | $18.30 | $18.30 | 1,859,168 |
| 2022-12-30 | $18.03 | $18.21 | $17.95 | $18.20 | $18.20 | 1,859,919 |
| 2022-12-29 | $18.03 | $18.36 | $17.99 | $18.22 | $18.22 | 1,461,037 |
| 2022-12-28 | $18.25 | $18.39 | $17.94 | $17.95 | $17.95 | 1,646,057 |
| 2022-12-27 | $18.31 | $18.46 | $18.10 | $18.28 | $18.28 | 1,506,601 |
| 2022-12-23 | $18.18 | $18.54 | $17.91 | $18.31 | $18.31 | 3,703,894 |
| 2022-12-22 | $17.55 | $17.84 | $17.44 | $17.81 | $17.81 | 1,585,810 |
| 2022-12-21 | $17.65 | $17.87 | $17.51 | $17.73 | $17.73 | 1,862,469 |
| 2022-12-20 | $17.45 | $17.56 | $17.25 | $17.51 | $17.51 | 2,486,752 |
| 2022-12-19 | $17.78 | $17.83 | $17.32 | $17.43 | $17.43 | 2,023,742 |
| 2022-12-16 | $17.70 | $17.91 | $17.57 | $17.83 | $17.83 | 3,888,095 |
| 2022-12-15 | $18.37 | $18.57 | $17.74 | $17.78 | $17.78 | 2,159,410 |
| 2022-12-14 | $18.57 | $18.88 | $18.37 | $18.68 | $18.68 | 2,329,670 |
| 2022-12-13 | $18.74 | $18.96 | $18.45 | $18.70 | $18.70 | 2,826,496 |
| 2022-12-12 | $18.01 | $18.21 | $17.85 | $18.19 | $18.19 | 2,185,282 |
| 2022-12-09 | $18.15 | $18.21 | $17.99 | $18.05 | $18.05 | 1,586,014 |
| 2022-12-08 | $18.29 | $18.44 | $18.11 | $18.15 | $18.15 | 2,257,868 |
| 2022-12-07 | $18.45 | $18.48 | $18.06 | $18.20 | $18.20 | 2,030,851 |
| 2022-12-06 | $18.74 | $18.81 | $18.36 | $18.48 | $18.48 | 1,880,512 |
| 2022-12-05 | $19.02 | $19.07 | $18.70 | $18.72 | $18.72 | 1,516,747 |
| 2022-12-02 | $18.98 | $19.17 | $18.88 | $19.12 | $19.12 | 1,671,195 |
| 2022-12-01 | $19.09 | $19.36 | $19.02 | $19.16 | $19.16 | 2,798,644 |
| 2022-11-30 | $18.50 | $19.25 | $18.47 | $19.15 | $19.15 | 4,878,806 |
| 2022-11-29 | $18.21 | $18.62 | $18.10 | $18.56 | $18.56 | 2,921,102 |
| 2022-11-28 | $18.11 | $18.61 | $18.11 | $18.19 | $18.19 | 3,510,086 |
| 2022-11-25 | $18.17 | $18.48 | $18.09 | $18.30 | $18.30 | 1,234,284 |
| 2022-11-23 | $17.89 | $18.39 | $17.77 | $18.23 | $18.23 | 2,091,857 |
| 2022-11-22 | $17.53 | $17.85 | $17.41 | $17.83 | $17.83 | 1,761,159 |
| 2022-11-21 | $17.61 | $17.78 | $17.36 | $17.48 | $17.48 | 2,455,388 |
| 2022-11-18 | $18.20 | $18.21 | $17.72 | $17.83 | $17.83 | 2,624,957 |
| 2022-11-17 | $17.61 | $18.05 | $17.53 | $17.94 | $17.94 | 2,001,976 |
| 2022-11-16 | $18.08 | $18.12 | $17.82 | $17.91 | $17.91 | 2,023,912 |
| 2022-11-15 | $18.23 | $18.48 | $17.93 | $18.15 | $18.15 | 2,191,448 |
| 2022-11-14 | $17.96 | $18.45 | $17.84 | $18.18 | $18.18 | 3,532,121 |
| 2022-11-11 | $17.53 | $18.07 | $17.46 | $18.06 | $18.06 | 3,456,311 |
| 2022-11-10 | $16.75 | $17.40 | $16.50 | $17.30 | $17.30 | 5,283,010 |
| 2022-11-09 | $15.05 | $16.45 | $15.00 | $16.16 | $16.16 | 6,692,092 |
| 2022-11-08 | $16.79 | $17.30 | $16.66 | $17.09 | $17.09 | 3,886,868 |
| 2022-11-07 | $16.78 | $16.90 | $16.40 | $16.72 | $16.72 | 3,790,753 |
| 2022-11-04 | $16.69 | $16.70 | $16.14 | $16.68 | $16.68 | 2,858,081 |
| 2022-11-03 | $16.22 | $16.63 | $15.98 | $16.46 | $16.46 | 4,055,143 |
| 2022-11-02 | $16.84 | $16.98 | $16.41 | $16.47 | $16.47 | 3,178,554 |
| 2022-11-01 | $17.06 | $17.43 | $16.90 | $16.99 | $16.99 | 2,429,958 |
| 2022-10-31 | $16.91 | $16.96 | $16.77 | $16.87 | $16.87 | 3,698,417 |
| 2022-10-28 | $16.78 | $16.98 | $16.55 | $16.91 | $16.91 | 2,929,643 |
| 2022-10-27 | $17.12 | $17.22 | $16.69 | $16.74 | $16.74 | 2,415,321 |
| 2022-10-26 | $17.17 | $17.37 | $16.98 | $17.00 | $17.00 | 2,937,377 |
| 2022-10-25 | $16.99 | $17.24 | $16.92 | $17.17 | $17.17 | 3,563,733 |
| 2022-10-24 | $17.36 | $17.36 | $16.70 | $16.92 | $16.92 | 4,399,585 |
| 2022-10-21 | $16.66 | $17.22 | $16.51 | $17.20 | $17.20 | 4,028,409 |
| 2022-10-20 | $16.55 | $16.90 | $16.39 | $16.69 | $16.69 | 3,862,570 |
| 2022-10-19 | $16.41 | $16.76 | $16.36 | $16.59 | $16.59 | 4,304,747 |
| 2022-10-18 | $16.45 | $16.74 | $16.06 | $16.25 | $16.25 | 4,179,302 |
| 2022-10-17 | $16.25 | $16.83 | $16.12 | $16.13 | $16.13 | 8,113,411 |
| 2022-10-14 | $16.03 | $16.19 | $15.56 | $15.60 | $15.60 | 3,088,256 |
| 2022-10-13 | $15.24 | $15.99 | $15.05 | $15.94 | $15.94 | 2,654,897 |
| 2022-10-12 | $15.46 | $15.60 | $15.30 | $15.52 | $15.52 | 2,000,996 |
| 2022-10-11 | $15.35 | $15.75 | $15.22 | $15.46 | $15.46 | 2,927,751 |
| 2022-10-10 | $15.66 | $15.74 | $15.39 | $15.51 | $15.51 | 1,222,709 |
| 2022-10-07 | $15.75 | $15.82 | $15.46 | $15.55 | $15.55 | 1,527,770 |
| 2022-10-06 | $16.35 | $16.35 | $15.85 | $15.88 | $15.88 | 1,460,129 |
| 2022-10-05 | $16.05 | $16.26 | $15.96 | $16.14 | $16.14 | 1,897,783 |
| 2022-10-04 | $15.82 | $16.40 | $15.82 | $16.38 | $16.38 | 3,629,031 |
| 2022-10-03 | $15.35 | $15.68 | $15.22 | $15.63 | $15.63 | 2,271,397 |
| 2022-09-30 | $15.13 | $15.42 | $15.00 | $15.11 | $15.11 | 3,899,813 |
| 2022-09-29 | $15.08 | $15.24 | $14.87 | $15.05 | $15.05 | 2,148,603 |
| 2022-09-28 | $15.00 | $15.48 | $14.98 | $15.38 | $15.38 | 1,897,567 |
| 2022-09-27 | $15.09 | $15.36 | $14.90 | $14.95 | $14.95 | 2,064,750 |
| 2022-09-26 | $15.21 | $15.45 | $15.02 | $15.04 | $15.04 | 3,913,864 |
| 2022-09-23 | $15.60 | $15.69 | $15.18 | $15.33 | $15.33 | 2,288,654 |
| 2022-09-22 | $15.94 | $16.04 | $15.67 | $15.69 | $15.69 | 2,240,415 |
| 2022-09-21 | $16.60 | $16.66 | $15.99 | $16.01 | $16.01 | 2,455,264 |
| 2022-09-20 | $16.40 | $16.68 | $16.36 | $16.46 | $16.46 | 1,900,078 |
| 2022-09-19 | $16.35 | $16.69 | $16.32 | $16.54 | $16.54 | 1,531,691 |
| 2022-09-16 | $17.07 | $17.07 | $16.33 | $16.53 | $16.53 | 4,057,048 |
| 2022-09-15 | $16.86 | $17.41 | $16.86 | $17.14 | $17.14 | 2,793,757 |
| 2022-09-14 | $16.88 | $16.92 | $16.56 | $16.86 | $16.86 | 1,756,339 |
| 2022-09-13 | $17.11 | $17.41 | $16.78 | $16.83 | $16.83 | 2,417,901 |
| 2022-09-12 | $17.58 | $17.84 | $17.58 | $17.61 | $17.51 | 1,835,497 |
| 2022-09-09 | $16.87 | $17.50 | $16.87 | $17.47 | $17.37 | 2,124,110 |
| 2022-09-08 | $16.63 | $16.93 | $16.50 | $16.80 | $16.70 | 2,062,351 |
| 2022-09-07 | $16.45 | $16.87 | $16.35 | $16.82 | $16.72 | 1,994,076 |
| 2022-09-06 | $17.04 | $17.07 | $16.42 | $16.45 | $16.35 | 2,760,723 |
| 2022-09-02 | $17.03 | $17.32 | $16.88 | $16.96 | $16.86 | 2,127,004 |
| 2022-09-01 | $16.78 | $16.92 | $16.70 | $16.92 | $16.82 | 2,243,017 |
| 2022-08-31 | $17.17 | $17.33 | $16.91 | $16.92 | $16.82 | 2,932,645 |
| 2022-08-30 | $17.32 | $17.34 | $17.01 | $17.10 | $17.00 | 2,532,841 |
| 2022-08-29 | $17.30 | $17.41 | $17.18 | $17.29 | $17.19 | 1,374,117 |
| 2022-08-26 | $17.77 | $17.94 | $17.35 | $17.35 | $17.25 | 2,770,114 |
| 2022-08-25 | $17.50 | $17.76 | $17.50 | $17.73 | $17.73 | 1,360,282 |
| 2022-08-24 | $17.40 | $17.56 | $17.25 | $17.48 | $17.48 | 1,629,290 |
| 2022-08-23 | $17.45 | $17.64 | $17.27 | $17.31 | $17.31 | 1,400,984 |
| 2022-08-22 | $17.62 | $17.79 | $17.43 | $17.45 | $17.45 | 1,629,491 |
| 2022-08-19 | $18.15 | $18.20 | $17.84 | $17.90 | $17.90 | 1,677,852 |
| 2022-08-18 | $18.25 | $18.35 | $17.99 | $18.28 | $18.28 | 1,660,062 |
| 2022-08-17 | $18.45 | $18.48 | $18.19 | $18.33 | $18.33 | 1,877,561 |
| 2022-08-16 | $18.34 | $18.81 | $18.34 | $18.59 | $18.59 | 2,370,974 |
| 2022-08-15 | $18.83 | $18.91 | $18.45 | $18.49 | $18.49 | 3,705,836 |
| 2022-08-12 | $18.72 | $18.89 | $18.63 | $18.83 | $18.83 | 2,190,022 |
| 2022-08-11 | $18.45 | $18.78 | $18.43 | $18.67 | $18.67 | 2,768,453 |
| 2022-08-10 | $18.41 | $18.54 | $18.18 | $18.45 | $18.45 | 3,708,727 |
| 2022-08-09 | $18.86 | $20.58 | $18.16 | $18.27 | $18.27 | 5,158,878 |
| 2022-08-08 | $17.08 | $17.64 | $17.01 | $17.37 | $17.37 | 4,028,359 |
| 2022-08-05 | $17.07 | $17.13 | $16.84 | $17.01 | $17.01 | 4,076,020 |
| 2022-08-04 | $17.41 | $17.56 | $17.26 | $17.38 | $17.38 | 1,698,233 |
| 2022-08-03 | $17.06 | $17.55 | $16.99 | $17.51 | $17.51 | 2,222,250 |
| 2022-08-02 | $17.05 | $17.17 | $16.91 | $17.00 | $17.00 | 1,528,949 |
| 2022-08-01 | $17.02 | $17.30 | $16.80 | $17.13 | $17.13 | 1,428,551 |
| 2022-07-29 | $17.03 | $17.30 | $16.90 | $17.14 | $17.14 | 2,205,944 |
| 2022-07-28 | $16.88 | $17.16 | $16.63 | $17.10 | $17.10 | 2,401,438 |
| 2022-07-27 | $16.74 | $17.12 | $16.68 | $17.05 | $17.05 | 3,087,975 |
| 2022-07-26 | $16.73 | $16.91 | $16.57 | $16.70 | $16.70 | 2,340,865 |
| 2022-07-25 | $16.90 | $17.16 | $16.77 | $16.90 | $16.90 | 2,852,612 |
| 2022-07-22 | $16.78 | $16.96 | $16.65 | $16.88 | $16.88 | 2,296,971 |
| 2022-07-21 | $16.59 | $16.84 | $16.45 | $16.83 | $16.83 | 2,575,342 |
| 2022-07-20 | $16.29 | $16.82 | $16.28 | $16.62 | $16.62 | 2,327,983 |
| 2022-07-19 | $15.97 | $16.37 | $15.84 | $16.31 | $16.31 | 1,750,120 |
| 2022-07-18 | $15.79 | $15.96 | $15.65 | $15.71 | $15.71 | 2,435,513 |
| 2022-07-15 | $15.50 | $15.74 | $15.32 | $15.73 | $15.73 | 2,103,340 |
| 2022-07-14 | $15.18 | $15.35 | $15.14 | $15.24 | $15.24 | 1,452,256 |
| 2022-07-13 | $15.38 | $15.59 | $15.11 | $15.49 | $15.49 | 1,631,313 |
| 2022-07-12 | $15.39 | $15.84 | $15.39 | $15.65 | $15.65 | 1,476,053 |
| 2022-07-11 | $15.51 | $15.60 | $15.34 | $15.40 | $15.40 | 1,318,081 |
| 2022-07-08 | $15.79 | $15.94 | $15.68 | $15.75 | $15.75 | 1,459,462 |
| 2022-07-07 | $15.71 | $15.89 | $15.66 | $15.84 | $15.84 | 2,568,628 |
| 2022-07-06 | $15.74 | $15.87 | $15.43 | $15.58 | $15.58 | 1,883,208 |
| 2022-07-05 | $15.43 | $15.65 | $15.17 | $15.63 | $15.63 | 2,130,214 |
| 2022-07-01 | $15.55 | $15.81 | $15.42 | $15.75 | $15.75 | 2,006,901 |
| 2022-06-30 | $15.16 | $15.74 | $15.10 | $15.58 | $15.58 | 4,100,355 |
| 2022-06-29 | $15.33 | $15.50 | $15.17 | $15.32 | $15.32 | 2,784,947 |
| 2022-06-28 | $15.83 | $16.12 | $15.48 | $15.49 | $15.49 | 3,582,898 |
| 2022-06-27 | $15.87 | $15.95 | $15.61 | $15.74 | $15.74 | 3,349,101 |
| 2022-06-24 | $15.38 | $15.90 | $15.36 | $15.78 | $15.78 | 5,878,706 |
| 2022-06-23 | $15.13 | $15.27 | $14.95 | $15.24 | $15.24 | 3,601,376 |
| 2022-06-22 | $15.09 | $15.26 | $14.96 | $15.10 | $15.10 | 4,453,031 |
| 2022-06-21 | $15.73 | $15.86 | $15.20 | $15.22 | $15.22 | 4,288,536 |
| 2022-06-17 | $15.50 | $15.80 | $15.43 | $15.50 | $15.50 | 6,601,747 |
| 2022-06-16 | $15.19 | $15.46 | $15.00 | $15.42 | $15.42 | 3,580,199 |
| 2022-06-15 | $15.77 | $15.84 | $15.34 | $15.54 | $15.54 | 4,649,215 |
| 2022-06-14 | $15.70 | $15.79 | $15.33 | $15.55 | $15.55 | 3,712,438 |
| 2022-06-13 | $16.09 | $16.20 | $15.60 | $15.67 | $15.67 | 3,738,064 |
| 2022-06-10 | $16.52 | $16.66 | $16.36 | $16.57 | $16.57 | 4,139,962 |
| 2022-06-09 | $17.22 | $17.26 | $16.85 | $16.86 | $16.86 | 2,703,790 |
| 2022-06-08 | $17.38 | $17.61 | $17.16 | $17.21 | $17.21 | 2,401,233 |
| 2022-06-07 | $17.05 | $17.61 | $16.99 | $17.57 | $17.57 | 2,780,943 |
| 2022-06-06 | $17.39 | $17.44 | $17.16 | $17.38 | $17.38 | 2,115,295 |
| 2022-06-03 | $17.45 | $17.51 | $17.01 | $17.20 | $17.20 | 1,895,241 |
| 2022-06-02 | $17.26 | $17.79 | $17.26 | $17.71 | $17.71 | 2,112,187 |
| 2022-06-01 | $17.48 | $17.63 | $16.91 | $17.21 | $17.21 | 4,350,485 |
| 2022-05-31 | $17.41 | $17.54 | $17.15 | $17.40 | $17.40 | 4,435,820 |
| 2022-05-27 | $17.34 | $17.68 | $17.26 | $17.68 | $17.68 | 1,947,270 |
| 2022-05-26 | $16.95 | $17.28 | $16.88 | $17.23 | $17.23 | 3,346,777 |
| 2022-05-25 | $16.50 | $17.00 | $16.38 | $16.85 | $16.85 | 2,626,105 |
| 2022-05-24 | $17.21 | $17.21 | $16.38 | $16.55 | $16.55 | 4,137,778 |
| 2022-05-23 | $17.86 | $17.90 | $17.30 | $17.42 | $17.42 | 3,395,504 |
| 2022-05-20 | $17.67 | $17.89 | $17.21 | $17.61 | $17.61 | 4,727,309 |
| 2022-05-19 | $17.35 | $17.71 | $17.26 | $17.50 | $17.50 | 4,818,438 |
| 2022-05-18 | $18.02 | $18.40 | $17.42 | $17.48 | $17.48 | 3,229,862 |
| 2022-05-17 | $18.01 | $18.38 | $18.01 | $18.26 | $18.26 | 3,726,328 |
| 2022-05-16 | $17.83 | $17.90 | $17.48 | $17.63 | $17.63 | 2,717,147 |
| 2022-05-13 | $17.50 | $17.96 | $17.33 | $17.84 | $17.84 | 3,456,358 |
| 2022-05-12 | $16.69 | $17.39 | $16.67 | $17.38 | $17.38 | 6,613,309 |
| 2022-05-11 | $17.43 | $17.96 | $16.87 | $16.90 | $16.90 | 5,200,565 |
| 2022-05-10 | $17.60 | $18.00 | $17.21 | $17.57 | $17.57 | 5,591,458 |
| 2022-05-09 | $16.91 | $17.64 | $16.91 | $17.50 | $17.50 | 6,307,735 |
| 2022-05-06 | $19.13 | $19.22 | $16.54 | $17.11 | $17.11 | 7,510,489 |
| 2022-05-05 | $20.75 | $20.80 | $19.40 | $19.73 | $19.73 | 3,160,998 |
| 2022-05-04 | $20.21 | $20.90 | $20.14 | $20.85 | $20.85 | 2,381,625 |
| 2022-05-03 | $20.29 | $20.42 | $19.91 | $20.21 | $20.21 | 3,285,364 |
| 2022-05-02 | $19.93 | $20.31 | $19.76 | $20.22 | $20.22 | 2,881,841 |
| 2022-04-29 | $20.31 | $20.55 | $19.84 | $19.86 | $19.86 | 2,537,721 |
| 2022-04-28 | $20.33 | $20.53 | $20.03 | $20.42 | $20.42 | 1,873,003 |
| 2022-04-27 | $19.96 | $20.35 | $19.91 | $20.26 | $20.26 | 2,536,704 |
| 2022-04-26 | $20.63 | $20.70 | $20.05 | $20.05 | $20.05 | 1,875,629 |
| 2022-04-25 | $20.76 | $20.91 | $20.31 | $20.88 | $20.88 | 2,756,376 |
| 2022-04-22 | $21.23 | $21.32 | $20.74 | $20.86 | $20.86 | 2,423,365 |
| 2022-04-21 | $22.06 | $22.20 | $21.32 | $21.35 | $21.35 | 1,997,051 |
| 2022-04-20 | $21.82 | $22.00 | $21.48 | $21.87 | $21.87 | 3,063,788 |
| 2022-04-19 | $21.23 | $21.79 | $21.11 | $21.73 | $21.73 | 2,199,654 |
| 2022-04-18 | $21.15 | $21.34 | $20.96 | $21.18 | $21.18 | 1,769,674 |
| 2022-04-14 | $21.68 | $21.83 | $21.06 | $21.17 | $21.17 | 2,699,503 |
| 2022-04-13 | $20.96 | $21.66 | $20.76 | $21.63 | $21.63 | 2,358,787 |
| 2022-04-12 | $21.22 | $21.48 | $20.81 | $20.96 | $20.96 | 2,562,758 |
| 2022-04-11 | $21.14 | $21.49 | $21.05 | $21.10 | $21.10 | 2,195,090 |
| 2022-04-08 | $21.25 | $21.52 | $21.00 | $21.34 | $21.34 | 1,568,643 |
| 2022-04-07 | $21.56 | $21.67 | $20.92 | $21.30 | $21.30 | 2,221,745 |
| 2022-04-06 | $21.79 | $21.88 | $21.42 | $21.67 | $21.67 | 2,584,243 |
| 2022-04-05 | $21.99 | $22.13 | $21.77 | $22.00 | $22.00 | 1,931,764 |
| 2022-04-04 | $21.77 | $22.14 | $21.73 | $22.11 | $22.11 | 1,592,686 |
| 2022-04-01 | $22.29 | $22.42 | $21.82 | $21.93 | $21.93 | 1,609,848 |
| 2022-03-31 | $22.65 | $22.73 | $22.13 | $22.15 | $22.15 | 2,707,882 |
| 2022-03-30 | $22.84 | $23.07 | $22.68 | $22.77 | $22.77 | 1,446,119 |
| 2022-03-29 | $22.81 | $23.04 | $22.77 | $22.96 | $22.96 | 1,505,291 |
| 2022-03-28 | $22.57 | $22.64 | $22.35 | $22.51 | $22.51 | 1,184,882 |
| 2022-03-25 | $22.62 | $22.82 | $22.44 | $22.58 | $22.58 | 1,630,404 |
| 2022-03-24 | $22.02 | $22.56 | $21.61 | $22.55 | $22.55 | 2,305,383 |
| 2022-03-23 | $22.04 | $22.12 | $21.87 | $21.92 | $21.92 | 1,836,703 |
| 2022-03-22 | $22.03 | $22.43 | $21.99 | $22.24 | $22.24 | 2,558,907 |
| 2022-03-21 | $22.27 | $22.51 | $21.80 | $22.00 | $22.00 | 1,722,177 |
| 2022-03-18 | $22.32 | $22.41 | $22.07 | $22.14 | $22.14 | 5,198,490 |
| 2022-03-17 | $21.61 | $22.47 | $21.43 | $22.42 | $22.42 | 3,131,778 |
| 2022-03-16 | $21.41 | $21.83 | $21.11 | $21.63 | $21.63 | 4,323,241 |
| 2022-03-15 | $21.18 | $21.45 | $20.86 | $21.10 | $21.10 | 2,326,089 |
| 2022-03-14 | $21.05 | $21.28 | $20.89 | $21.11 | $21.01 | 4,820,327 |
| 2022-03-11 | $21.55 | $21.75 | $20.95 | $20.96 | $20.86 | 3,937,457 |
| 2022-03-10 | $20.86 | $21.09 | $20.68 | $20.98 | $20.88 | 2,772,972 |
| 2022-03-09 | $20.85 | $21.41 | $20.80 | $21.13 | $21.03 | 2,999,749 |
| 2022-03-08 | $20.21 | $20.95 | $20.05 | $20.33 | $20.23 | 3,163,511 |
| 2022-03-07 | $21.15 | $21.20 | $20.25 | $20.28 | $20.18 | 3,009,484 |
| 2022-03-04 | $21.56 | $21.56 | $21.05 | $21.22 | $21.12 | 3,652,483 |
| 2022-03-03 | $22.56 | $22.62 | $21.69 | $21.77 | $21.67 | 1,807,163 |
| 2022-03-02 | $21.72 | $22.62 | $21.59 | $22.53 | $22.42 | 3,082,859 |
| 2022-03-01 | $22.20 | $22.38 | $21.28 | $21.55 | $21.45 | 5,102,814 |
| 2022-02-28 | $22.13 | $22.46 | $21.87 | $22.32 | $22.21 | 3,259,050 |
| 2022-02-25 | $21.73 | $22.30 | $21.42 | $22.28 | $22.17 | 4,092,816 |
| 2022-02-24 | $20.83 | $21.62 | $20.53 | $21.57 | $21.47 | 2,990,736 |
| 2022-02-23 | $22.06 | $22.17 | $21.31 | $21.37 | $21.27 | 2,026,345 |
| 2022-02-22 | $22.06 | $22.19 | $21.77 | $21.88 | $21.78 | 2,601,092 |
| 2022-02-18 | $22.56 | $22.75 | $22.04 | $22.15 | $22.05 | 2,984,969 |
| 2022-02-17 | $23.47 | $23.57 | $22.69 | $22.76 | $22.65 | 2,518,962 |
| 2022-02-16 | $22.94 | $23.70 | $22.68 | $23.68 | $23.57 | 3,532,532 |
| 2022-02-15 | $22.68 | $23.20 | $22.58 | $23.14 | $23.03 | 3,364,084 |
| 2022-02-14 | $22.69 | $22.79 | $22.15 | $22.28 | $22.17 | 3,279,541 |
| 2022-02-11 | $23.13 | $23.34 | $22.58 | $22.65 | $22.54 | 3,792,771 |
| 2022-02-10 | $23.29 | $23.67 | $23.08 | $23.19 | $23.08 | 3,192,001 |
| 2022-02-09 | $23.19 | $23.53 | $23.14 | $23.46 | $23.35 | 3,481,390 |
| 2022-02-08 | $22.54 | $23.12 | $22.45 | $22.85 | $22.74 | 3,922,952 |
| 2022-02-07 | $22.58 | $22.95 | $22.37 | $22.45 | $22.34 | 3,986,296 |
| 2022-02-04 | $23.10 | $23.73 | $21.85 | $22.50 | $22.39 | 5,636,448 |
| 2022-02-03 | $22.23 | $22.73 | $22.23 | $22.45 | $22.34 | 4,287,905 |
| 2022-02-02 | $21.81 | $22.46 | $21.81 | $22.37 | $22.26 | 3,302,348 |
| 2022-02-01 | $22.22 | $22.47 | $22.01 | $22.26 | $22.16 | 3,434,681 |
| 2022-01-31 | $21.73 | $22.27 | $21.62 | $22.24 | $22.14 | 3,730,093 |
| 2022-01-28 | $20.98 | $21.78 | $20.91 | $21.76 | $21.66 | 2,912,459 |
| 2022-01-27 | $21.47 | $21.69 | $21.02 | $21.08 | $20.98 | 2,885,283 |
| 2022-01-26 | $21.83 | $22.15 | $21.16 | $21.36 | $21.26 | 2,762,052 |
| 2022-01-25 | $21.72 | $21.83 | $21.17 | $21.68 | $21.58 | 3,314,164 |
| 2022-01-24 | $21.25 | $22.03 | $20.86 | $22.00 | $21.90 | 4,331,505 |
| 2022-01-21 | $21.57 | $21.86 | $21.30 | $21.44 | $21.34 | 3,013,264 |
| 2022-01-20 | $21.73 | $22.45 | $21.69 | $21.75 | $21.65 | 2,261,149 |
| 2022-01-19 | $22.31 | $22.37 | $22.02 | $22.03 | $21.93 | 1,796,581 |
| 2022-01-18 | $22.59 | $22.64 | $21.97 | $22.19 | $22.09 | 2,557,210 |
| 2022-01-14 | $22.79 | $22.93 | $22.37 | $22.72 | $22.61 | 2,564,053 |
| 2022-01-13 | $22.66 | $23.20 | $22.58 | $22.96 | $22.85 | 2,332,138 |
| 2022-01-12 | $22.52 | $22.74 | $22.37 | $22.61 | $22.50 | 1,509,290 |
| 2022-01-11 | $22.32 | $22.46 | $22.10 | $22.45 | $22.34 | 2,077,488 |
| 2022-01-10 | $22.44 | $22.80 | $21.88 | $22.23 | $22.13 | 3,082,915 |
| 2022-01-07 | $22.52 | $22.78 | $22.46 | $22.50 | $22.39 | 3,066,270 |
| 2022-01-06 | $21.99 | $22.67 | $21.94 | $22.53 | $22.42 | 3,241,281 |
| 2022-01-05 | $22.70 | $22.96 | $21.80 | $21.83 | $21.73 | 3,754,269 |
| 2022-01-04 | $22.96 | $23.10 | $22.52 | $22.59 | $22.48 | 2,880,651 |
| 2022-01-03 | $22.38 | $22.96 | $22.35 | $22.77 | $22.66 | 3,114,973 |
| 2021-12-31 | $22.42 | $22.61 | $22.28 | $22.31 | $22.20 | 2,593,565 |
| 2021-12-30 | $22.59 | $22.79 | $22.46 | $22.50 | $22.39 | 2,369,021 |
| 2021-12-29 | $22.66 | $22.81 | $22.53 | $22.57 | $22.46 | 2,627,486 |
| 2021-12-28 | $22.55 | $22.83 | $22.48 | $22.66 | $22.55 | 1,646,039 |
| 2021-12-27 | $22.15 | $22.71 | $22.14 | $22.58 | $22.47 | 3,021,896 |
| 2021-12-23 | $21.84 | $22.44 | $21.84 | $22.33 | $22.22 | 2,272,760 |
| 2021-12-22 | $21.67 | $21.96 | $21.65 | $21.79 | $21.69 | 2,004,218 |
| 2021-12-21 | $20.98 | $21.72 | $20.96 | $21.70 | $21.60 | 2,169,190 |
| 2021-12-20 | $20.97 | $21.06 | $20.58 | $20.88 | $20.78 | 1,797,448 |
| 2021-12-17 | $21.37 | $21.43 | $21.00 | $21.28 | $21.18 | 4,780,509 |
| 2021-12-16 | $21.40 | $21.73 | $21.35 | $21.36 | $21.26 | 2,978,403 |
| 2021-12-15 | $21.06 | $21.33 | $20.87 | $21.25 | $21.15 | 3,584,836 |
| 2021-12-14 | $21.40 | $21.48 | $20.96 | $21.01 | $20.91 | 2,866,469 |
| 2021-12-13 | $21.87 | $21.92 | $21.34 | $21.45 | $21.35 | 2,755,548 |
| 2021-12-10 | $21.91 | $22.53 | $21.57 | $21.86 | $21.76 | 3,297,201 |
| 2021-12-09 | $21.94 | $22.21 | $21.71 | $21.77 | $21.67 | 2,532,446 |
| 2021-12-08 | $22.00 | $22.42 | $21.93 | $22.17 | $22.07 | 3,542,987 |
| 2021-12-07 | $22.10 | $22.31 | $21.79 | $21.99 | $21.89 | 4,505,551 |
| 2021-12-06 | $21.71 | $22.04 | $21.65 | $21.89 | $21.79 | 2,810,968 |
| 2021-12-03 | $21.68 | $21.78 | $21.45 | $21.76 | $21.66 | 2,888,584 |
| 2021-12-02 | $21.20 | $21.79 | $21.15 | $21.70 | $21.60 | 3,421,488 |
| 2021-12-01 | $22.06 | $22.15 | $21.09 | $21.09 | $20.99 | 4,532,136 |
| 2021-11-30 | $21.61 | $21.93 | $21.39 | $21.62 | $21.52 | 20,078,862 |
| 2021-11-29 | $21.70 | $21.98 | $21.35 | $21.82 | $21.72 | 5,203,596 |
| 2021-11-26 | $21.45 | $21.65 | $21.19 | $21.45 | $21.35 | 2,945,478 |
| 2021-11-24 | $22.02 | $22.07 | $21.70 | $21.98 | $21.88 | 3,733,798 |
| 2021-11-23 | $22.48 | $22.59 | $22.03 | $22.15 | $22.05 | 3,216,470 |
| 2021-11-22 | $22.33 | $22.72 | $21.91 | $22.44 | $22.33 | 5,063,254 |
| 2021-11-19 | $23.00 | $23.11 | $22.10 | $22.13 | $22.03 | 4,543,076 |
| 2021-11-18 | $23.46 | $23.59 | $23.00 | $23.22 | $23.11 | 3,191,010 |
| 2021-11-17 | $23.51 | $23.60 | $23.08 | $23.40 | $23.29 | 3,199,457 |
| 2021-11-16 | $23.49 | $23.71 | $23.34 | $23.63 | $23.52 | 2,413,692 |
| 2021-11-15 | $23.73 | $24.00 | $23.41 | $23.46 | $23.35 | 2,208,027 |
| 2021-11-12 | $23.80 | $23.90 | $23.63 | $23.81 | $23.70 | 2,239,595 |
| 2021-11-11 | $23.62 | $23.87 | $23.47 | $23.60 | $23.49 | 2,740,851 |
| 2021-11-10 | $23.70 | $23.88 | $23.36 | $23.50 | $23.39 | 2,940,562 |
| 2021-11-09 | $24.03 | $24.30 | $23.42 | $23.73 | $23.62 | 3,485,111 |
| 2021-11-08 | $24.45 | $24.78 | $23.96 | $24.05 | $23.94 | 4,247,026 |
| 2021-11-05 | $25.87 | $25.87 | $23.74 | $24.37 | $24.26 | 5,487,037 |
| 2021-11-04 | $23.32 | $23.50 | $23.03 | $23.47 | $23.36 | 2,385,750 |
| 2021-11-03 | $23.42 | $23.54 | $23.09 | $23.34 | $23.23 | 3,140,621 |
| 2021-11-02 | $23.51 | $23.63 | $23.24 | $23.52 | $23.41 | 2,123,938 |
| 2021-11-01 | $22.99 | $23.53 | $22.93 | $23.52 | $23.41 | 5,297,777 |
| 2021-10-29 | $22.96 | $23.18 | $22.75 | $22.90 | $22.79 | 3,278,436 |
| 2021-10-28 | $23.07 | $23.37 | $22.82 | $23.15 | $23.04 | 2,066,604 |
| 2021-10-27 | $23.78 | $23.78 | $22.72 | $22.96 | $22.85 | 4,891,585 |
| 2021-10-26 | $24.18 | $24.22 | $23.84 | $23.85 | $23.74 | 2,159,102 |
| 2021-10-25 | $24.17 | $24.41 | $24.05 | $24.16 | $24.05 | 1,669,975 |
| 2021-10-22 | $23.79 | $24.20 | $23.79 | $24.07 | $23.96 | 1,802,451 |
| 2021-10-21 | $23.91 | $23.99 | $23.66 | $23.82 | $23.71 | 1,551,292 |
| 2021-10-20 | $23.62 | $23.82 | $23.54 | $23.80 | $23.69 | 1,897,165 |
| 2021-10-19 | $23.60 | $23.83 | $23.58 | $23.70 | $23.59 | 1,492,399 |
| 2021-10-18 | $23.74 | $23.87 | $23.54 | $23.55 | $23.44 | 1,809,786 |
| 2021-10-15 | $24.13 | $24.23 | $23.88 | $23.90 | $23.79 | 1,960,497 |
| 2021-10-14 | $23.89 | $24.11 | $23.74 | $24.06 | $23.95 | 2,121,149 |
| 2021-10-13 | $23.89 | $24.16 | $23.50 | $23.69 | $23.58 | 3,297,490 |
| 2021-10-12 | $23.91 | $24.43 | $23.68 | $23.88 | $23.77 | 1,992,049 |
| 2021-10-11 | $24.10 | $24.28 | $23.95 | $23.97 | $23.86 | 921,119 |
| 2021-10-08 | $24.15 | $24.51 | $24.02 | $24.08 | $23.97 | 1,555,028 |
| 2021-10-07 | $23.84 | $24.20 | $23.76 | $24.06 | $23.95 | 1,652,668 |
| 2021-10-06 | $23.46 | $23.81 | $23.15 | $23.63 | $23.52 | 2,667,550 |
| 2021-10-05 | $23.74 | $24.02 | $23.50 | $23.78 | $23.67 | 2,039,207 |
| 2021-10-04 | $23.66 | $23.85 | $23.28 | $23.45 | $23.34 | 2,087,290 |
| 2021-10-01 | $23.63 | $23.88 | $23.43 | $23.71 | $23.60 | 2,799,418 |
| 2021-09-30 | $23.91 | $23.95 | $23.37 | $23.53 | $23.42 | 3,194,963 |
| 2021-09-29 | $23.95 | $24.21 | $23.77 | $23.81 | $23.70 | 2,582,388 |
| 2021-09-28 | $24.10 | $24.34 | $23.86 | $23.92 | $23.81 | 2,632,875 |
| 2021-09-27 | $24.23 | $24.41 | $24.05 | $24.19 | $24.08 | 2,607,281 |
| 2021-09-24 | $23.75 | $24.50 | $23.75 | $24.37 | $24.26 | 2,743,963 |
| 2021-09-23 | $23.63 | $24.15 | $23.52 | $24.01 | $23.90 | 4,536,129 |
| 2021-09-22 | $22.59 | $23.25 | $22.55 | $23.12 | $23.01 | 3,498,564 |
| 2021-09-21 | $22.08 | $22.67 | $21.98 | $22.21 | $22.11 | 4,713,989 |
| 2021-09-20 | $22.00 | $22.07 | $21.61 | $21.86 | $21.76 | 2,476,333 |
| 2021-09-17 | $22.44 | $22.59 | $22.16 | $22.35 | $22.24 | 4,683,529 |
| 2021-09-16 | $21.93 | $22.65 | $21.85 | $22.47 | $22.36 | 2,679,604 |
| 2021-09-15 | $21.92 | $22.05 | $21.70 | $21.95 | $21.85 | 2,424,836 |
| 2021-09-14 | $21.89 | $22.24 | $21.73 | $22.01 | $21.91 | 3,517,548 |
| 2021-09-13 | $22.07 | $22.13 | $21.69 | $21.88 | $21.68 | 2,541,872 |
| 2021-09-10 | $22.18 | $22.29 | $21.87 | $21.89 | $21.69 | 1,847,664 |
| 2021-09-09 | $22.19 | $22.41 | $22.02 | $22.05 | $21.85 | 2,910,184 |
| 2021-09-08 | $22.18 | $22.29 | $21.69 | $22.08 | $21.88 | 2,906,614 |
| 2021-09-07 | $22.60 | $22.67 | $22.17 | $22.20 | $22.00 | 1,934,050 |
| 2021-09-03 | $22.67 | $22.74 | $22.40 | $22.56 | $22.35 | 1,832,767 |
| 2021-09-02 | $22.82 | $23.09 | $22.58 | $22.65 | $22.44 | 1,374,518 |
| 2021-09-01 | $22.64 | $23.04 | $22.50 | $22.82 | $22.61 | 2,513,518 |
| 2021-08-31 | $22.53 | $22.67 | $22.31 | $22.47 | $22.26 | 3,563,926 |
| 2021-08-30 | $22.68 | $22.72 | $22.34 | $22.37 | $22.16 | 1,482,675 |
| 2021-08-27 | $22.45 | $22.75 | $22.38 | $22.74 | $22.53 | 1,764,248 |
| 2021-08-26 | $22.51 | $22.70 | $22.34 | $22.36 | $22.15 | 1,559,754 |
| 2021-08-25 | $22.52 | $22.69 | $22.09 | $22.58 | $22.37 | 1,568,719 |
| 2021-08-24 | $22.36 | $22.55 | $22.27 | $22.32 | $22.11 | 1,556,607 |
| 2021-08-23 | $22.19 | $22.44 | $22.19 | $22.38 | $22.17 | 1,346,172 |
| 2021-08-20 | $21.82 | $22.18 | $21.71 | $22.10 | $21.90 | 2,563,741 |
| 2021-08-19 | $22.01 | $22.25 | $21.80 | $21.87 | $21.67 | 3,018,647 |
| 2021-08-18 | $22.89 | $23.02 | $22.15 | $22.18 | $21.98 | 3,091,775 |
| 2021-08-17 | $23.08 | $23.49 | $22.23 | $22.99 | $22.78 | 3,045,030 |
| 2021-08-16 | $23.33 | $23.67 | $23.10 | $23.60 | $23.38 | 2,179,291 |
| 2021-08-13 | $23.96 | $24.06 | $23.47 | $23.52 | $23.30 | 1,645,836 |
| 2021-08-12 | $24.07 | $24.13 | $23.83 | $23.97 | $23.75 | 1,962,995 |
| 2021-08-11 | $24.23 | $24.32 | $23.83 | $24.18 | $23.96 | 2,697,385 |
| 2021-08-10 | $24.30 | $24.45 | $24.05 | $24.28 | $24.06 | 1,665,819 |
| 2021-08-09 | $24.23 | $24.58 | $23.72 | $24.41 | $24.18 | 2,908,350 |
| 2021-08-06 | $26.05 | $26.42 | $24.62 | $24.72 | $24.49 | 5,298,520 |
| 2021-08-05 | $24.56 | $24.94 | $24.48 | $24.85 | $24.62 | 2,619,933 |
| 2021-08-04 | $24.43 | $24.66 | $24.19 | $24.33 | $24.11 | 2,777,991 |
| 2021-08-03 | $24.78 | $24.81 | $23.85 | $24.07 | $23.85 | 1,885,357 |
| 2021-08-02 | $24.71 | $25.02 | $24.63 | $24.74 | $24.51 | 2,426,481 |
| 2021-07-30 | $24.51 | $24.79 | $24.47 | $24.63 | $24.40 | 1,990,528 |
| 2021-07-29 | $24.86 | $24.95 | $24.56 | $24.58 | $24.35 | 1,089,321 |
| 2021-07-28 | $24.90 | $25.00 | $24.49 | $24.75 | $24.52 | 1,094,251 |
| 2021-07-27 | $24.66 | $24.87 | $24.42 | $24.72 | $24.49 | 1,222,999 |
| 2021-07-26 | $25.46 | $25.46 | $24.65 | $24.80 | $24.57 | 2,277,202 |
| 2021-07-23 | $24.41 | $24.78 | $24.29 | $24.75 | $24.52 | 1,737,571 |
| 2021-07-22 | $24.58 | $24.61 | $24.25 | $24.41 | $24.18 | 991,658 |
| 2021-07-21 | $24.45 | $24.86 | $24.33 | $24.61 | $24.38 | 1,636,987 |
| 2021-07-20 | $23.90 | $24.39 | $23.54 | $24.32 | $24.10 | 3,475,477 |
| 2021-07-19 | $23.89 | $24.22 | $23.70 | $23.88 | $23.66 | 3,828,659 |
| 2021-07-16 | $25.04 | $25.15 | $24.18 | $24.22 | $24.00 | 1,474,082 |
| 2021-07-15 | $24.92 | $25.25 | $24.81 | $24.91 | $24.68 | 1,483,892 |
| 2021-07-14 | $25.35 | $25.56 | $24.95 | $25.00 | $24.77 | 1,456,228 |
| 2021-07-13 | $25.77 | $25.77 | $25.21 | $25.23 | $25.00 | 1,478,083 |
| 2021-07-12 | $25.41 | $25.92 | $24.90 | $25.83 | $25.59 | 1,567,919 |
| 2021-07-09 | $25.03 | $25.67 | $25.02 | $25.52 | $25.28 | 1,919,411 |
| 2021-07-08 | $25.10 | $25.25 | $24.69 | $24.80 | $24.57 | 2,224,956 |
| 2021-07-07 | $25.53 | $25.71 | $24.92 | $25.35 | $25.12 | 2,653,153 |
| 2021-07-06 | $25.83 | $25.83 | $25.38 | $25.54 | $25.30 | 2,393,932 |
| 2021-07-02 | $26.23 | $26.23 | $25.53 | $25.75 | $25.51 | 1,602,265 |
| 2021-07-01 | $25.90 | $26.25 | $25.73 | $26.14 | $25.90 | 1,795,560 |
| 2021-06-30 | $25.55 | $25.90 | $25.45 | $25.77 | $25.53 | 1,778,088 |
| 2021-06-29 | $25.67 | $26.07 | $25.55 | $25.56 | $25.32 | 1,361,873 |
| 2021-06-28 | $25.73 | $26.07 | $25.42 | $25.62 | $25.38 | 1,882,147 |
| 2021-06-25 | $25.65 | $25.97 | $25.61 | $25.73 | $25.49 | 2,749,452 |
| 2021-06-24 | $25.49 | $25.71 | $25.39 | $25.57 | $25.33 | 1,290,627 |
| 2021-06-23 | $25.52 | $25.71 | $25.23 | $25.45 | $25.22 | 1,659,017 |
| 2021-06-22 | $25.71 | $25.80 | $25.19 | $25.52 | $25.28 | 1,721,967 |
| 2021-06-21 | $25.13 | $25.84 | $25.04 | $25.73 | $25.49 | 1,648,362 |
| 2021-06-18 | $25.25 | $25.43 | $24.94 | $25.13 | $24.90 | 3,721,279 |
| 2021-06-17 | $25.92 | $26.01 | $25.13 | $25.50 | $25.26 | 2,287,905 |
| 2021-06-16 | $25.90 | $26.03 | $25.53 | $25.93 | $25.69 | 1,984,461 |
| 2021-06-15 | $26.40 | $26.51 | $25.95 | $26.00 | $25.76 | 1,419,978 |
| 2021-06-14 | $26.83 | $26.87 | $26.19 | $26.31 | $26.07 | 2,269,231 |
| 2021-06-11 | $26.59 | $26.86 | $26.02 | $26.84 | $26.59 | 1,332,729 |
| 2021-06-10 | $26.60 | $26.72 | $26.42 | $26.46 | $26.22 | 1,524,311 |
| 2021-06-09 | $26.36 | $26.71 | $26.27 | $26.53 | $26.29 | 1,764,695 |
| 2021-06-08 | $25.83 | $26.55 | $25.73 | $26.47 | $26.23 | 3,996,131 |
| 2021-06-07 | $26.22 | $26.27 | $25.63 | $25.85 | $25.61 | 2,574,431 |
| 2021-06-04 | $25.92 | $26.25 | $25.88 | $26.22 | $25.98 | 1,733,394 |
| 2021-06-03 | $25.42 | $25.93 | $25.36 | $25.89 | $25.65 | 2,884,270 |
| 2021-06-02 | $26.56 | $26.56 | $25.62 | $25.91 | $25.67 | 3,354,795 |
| 2021-06-01 | $26.59 | $26.91 | $26.04 | $26.51 | $26.27 | 3,740,556 |
| 2021-05-28 | $27.21 | $27.28 | $26.56 | $26.99 | $26.74 | 4,046,421 |
| 2021-05-27 | $26.83 | $27.51 | $26.83 | $27.10 | $26.85 | 18,351,463 |
| 2021-05-26 | $26.79 | $27.09 | $26.76 | $26.78 | $26.53 | 3,887,792 |
| 2021-05-25 | $27.03 | $27.14 | $26.62 | $26.64 | $26.39 | 3,586,332 |
| 2021-05-24 | $26.68 | $26.92 | $26.47 | $26.84 | $26.59 | 3,107,730 |
| 2021-05-21 | $26.66 | $27.17 | $26.47 | $26.49 | $26.25 | 3,284,465 |
| 2021-05-20 | $26.16 | $27.16 | $26.07 | $27.05 | $26.80 | 4,844,112 |
| 2021-05-19 | $26.07 | $26.30 | $25.82 | $26.01 | $25.77 | 4,021,517 |
| 2021-05-18 | $26.89 | $27.24 | $26.48 | $26.48 | $26.24 | 2,916,050 |
| 2021-05-17 | $26.97 | $27.47 | $26.59 | $26.91 | $26.66 | 2,734,466 |
| 2021-05-14 | $26.43 | $26.78 | $25.76 | $26.70 | $26.45 | 1,778,010 |
| 2021-05-13 | $26.17 | $26.79 | $25.92 | $26.25 | $26.01 | 2,498,306 |
| 2021-05-12 | $27.41 | $27.56 | $26.05 | $26.14 | $25.90 | 3,808,621 |
| 2021-05-11 | $27.40 | $27.66 | $26.77 | $27.64 | $27.39 | 3,681,987 |
| 2021-05-10 | $27.30 | $27.97 | $27.01 | $27.44 | $27.19 | 4,742,568 |
| 2021-05-07 | $26.61 | $27.70 | $26.51 | $27.44 | $27.19 | 4,643,552 |
| 2021-05-06 | $26.26 | $26.40 | $25.67 | $26.00 | $25.76 | 2,672,324 |
| 2021-05-05 | $25.77 | $26.35 | $25.51 | $26.12 | $25.88 | 3,213,172 |
| 2021-05-04 | $26.12 | $26.16 | $25.22 | $25.51 | $25.27 | 2,748,205 |
| 2021-05-03 | $26.31 | $26.54 | $26.13 | $26.36 | $26.12 | 3,988,287 |
| 2021-04-30 | $26.31 | $26.41 | $25.96 | $26.20 | $25.95 | 4,022,406 |
| 2021-04-29 | $26.41 | $26.63 | $26.16 | $26.52 | $26.27 | 2,750,306 |
| 2021-04-28 | $26.53 | $26.63 | $26.02 | $26.17 | $25.93 | 3,050,271 |
| 2021-04-27 | $26.51 | $26.83 | $26.45 | $26.55 | $26.31 | 2,407,370 |
| 2021-04-26 | $26.89 | $26.96 | $26.57 | $26.66 | $26.41 | 3,269,630 |
| 2021-04-23 | $27.13 | $27.23 | $26.68 | $26.73 | $26.48 | 3,194,669 |
| 2021-04-22 | $27.40 | $27.47 | $26.85 | $26.89 | $26.64 | 3,650,760 |
| 2021-04-21 | $26.26 | $27.34 | $26.01 | $27.32 | $27.07 | 2,979,939 |
| 2021-04-20 | $26.78 | $27.06 | $26.15 | $26.49 | $26.25 | 2,232,698 |
| 2021-04-19 | $26.65 | $26.84 | $26.39 | $26.74 | $26.49 | 3,317,752 |
| 2021-04-16 | $26.79 | $26.91 | $26.56 | $26.70 | $26.45 | 3,560,364 |
| 2021-04-15 | $26.62 | $26.86 | $26.35 | $26.61 | $26.36 | 3,425,060 |
| 2021-04-14 | $26.19 | $26.66 | $26.18 | $26.41 | $26.17 | 5,053,632 |
| 2021-04-13 | $26.84 | $26.92 | $26.07 | $26.14 | $25.89 | 4,229,995 |
| 2021-04-12 | $26.97 | $26.97 | $26.50 | $26.76 | $26.51 | 3,618,498 |
| 2021-04-09 | $26.83 | $26.95 | $26.45 | $26.68 | $26.43 | 2,208,982 |
| 2021-04-08 | $26.17 | $26.79 | $26.12 | $26.72 | $26.47 | 2,209,069 |
| 2021-04-07 | $26.52 | $26.82 | $26.31 | $26.42 | $26.18 | 2,262,152 |
| 2021-04-06 | $26.22 | $26.80 | $26.22 | $26.56 | $26.32 | 3,107,101 |
| 2021-04-05 | $26.14 | $26.55 | $25.86 | $26.42 | $26.18 | 2,947,847 |
| 2021-04-01 | $25.51 | $26.07 | $25.25 | $26.06 | $25.82 | 2,708,672 |
| 2021-03-31 | $25.59 | $26.10 | $25.41 | $25.43 | $25.20 | 4,264,182 |
| 2021-03-30 | $25.11 | $25.83 | $24.93 | $25.69 | $25.45 | 3,147,005 |
| 2021-03-29 | $26.02 | $26.03 | $24.83 | $25.03 | $24.80 | 4,268,671 |
| 2021-03-26 | $26.31 | $26.42 | $25.40 | $25.73 | $25.49 | 5,183,976 |
| 2021-03-25 | $25.33 | $26.32 | $25.01 | $26.21 | $25.97 | 3,598,893 |
| 2021-03-24 | $26.22 | $26.43 | $25.41 | $25.45 | $25.22 | 3,561,381 |
| 2021-03-23 | $26.64 | $26.72 | $25.98 | $26.11 | $25.87 | 4,072,176 |
| 2021-03-22 | $27.40 | $27.53 | $26.50 | $26.71 | $26.46 | 3,919,081 |
| 2021-03-19 | $27.06 | $27.68 | $26.75 | $27.30 | $27.05 | 8,400,801 |
| 2021-03-18 | $26.49 | $27.45 | $26.35 | $27.15 | $26.90 | 6,585,200 |
| 2021-03-17 | $26.44 | $26.47 | $25.83 | $26.35 | $26.11 | 4,596,328 |
| 2021-03-16 | $26.25 | $26.84 | $26.16 | $26.48 | $26.24 | 4,250,159 |
| 2021-03-15 | $26.24 | $26.24 | $25.70 | $26.11 | $25.77 | 3,511,123 |
| 2021-03-12 | $25.86 | $26.23 | $25.50 | $26.21 | $25.87 | 3,789,904 |
| 2021-03-11 | $25.48 | $25.85 | $25.29 | $25.73 | $25.40 | 2,775,401 |
| 2021-03-10 | $25.06 | $25.66 | $24.59 | $25.52 | $25.19 | 4,632,121 |
| 2021-03-09 | $24.40 | $25.58 | $24.28 | $24.85 | $24.53 | 7,223,041 |
| 2021-03-08 | $25.02 | $25.02 | $23.95 | $24.24 | $23.93 | 5,290,078 |
| 2021-03-05 | $25.06 | $25.06 | $23.31 | $24.37 | $24.05 | 5,979,128 |
| 2021-03-04 | $23.74 | $24.02 | $23.14 | $23.53 | $23.23 | 4,400,038 |
| 2021-03-03 | $23.64 | $24.18 | $23.56 | $23.79 | $23.48 | 3,145,852 |
| 2021-03-02 | $24.34 | $24.38 | $23.61 | $23.64 | $23.33 | 3,990,991 |
| 2021-03-01 | $23.80 | $24.50 | $23.63 | $24.36 | $24.04 | 3,775,220 |
| 2021-02-26 | $23.24 | $23.76 | $23.10 | $23.45 | $23.15 | 4,303,757 |
| 2021-02-25 | $23.78 | $24.09 | $23.20 | $23.21 | $22.91 | 2,645,589 |
| 2021-02-24 | $23.38 | $24.15 | $23.07 | $23.81 | $23.50 | 5,901,035 |
| 2021-02-23 | $23.20 | $23.61 | $23.00 | $23.43 | $23.13 | 4,076,242 |
| 2021-02-22 | $22.48 | $23.61 | $22.29 | $23.36 | $23.06 | 7,167,473 |
| 2021-02-19 | $22.67 | $22.82 | $22.43 | $22.50 | $22.21 | 5,040,500 |
| 2021-02-18 | $23.16 | $23.25 | $22.62 | $22.65 | $22.36 | 4,511,891 |
| 2021-02-17 | $24.04 | $24.22 | $23.08 | $23.18 | $22.88 | 3,998,782 |
| 2021-02-16 | $23.61 | $23.86 | $23.44 | $23.79 | $23.48 | 4,886,024 |
| 2021-02-12 | $23.86 | $24.06 | $23.38 | $23.72 | $23.41 | 4,494,004 |
| 2021-02-11 | $22.60 | $23.08 | $22.50 | $23.04 | $22.74 | 2,715,899 |
| 2021-02-10 | $22.30 | $22.89 | $22.20 | $22.62 | $22.33 | 3,699,835 |
| 2021-02-09 | $21.89 | $22.38 | $21.75 | $22.18 | $21.89 | 3,650,666 |
| 2021-02-08 | $21.27 | $21.82 | $21.27 | $21.70 | $21.42 | 3,931,675 |
| 2021-02-05 | $21.99 | $22.25 | $21.08 | $21.22 | $20.95 | 7,117,862 |
| 2021-02-04 | $19.93 | $20.89 | $19.84 | $20.30 | $20.04 | 3,696,907 |
| 2021-02-03 | $19.62 | $19.94 | $19.59 | $19.84 | $19.58 | 1,751,302 |
| 2021-02-02 | $19.52 | $20.00 | $19.41 | $19.79 | $19.53 | 2,519,737 |
| 2021-02-01 | $19.33 | $19.50 | $18.72 | $19.37 | $19.12 | 2,304,622 |
| 2021-01-29 | $19.49 | $19.94 | $19.39 | $19.40 | $19.15 | 3,120,652 |
| 2021-01-28 | $19.72 | $19.81 | $19.23 | $19.51 | $19.25 | 3,810,291 |
| 2021-01-27 | $19.42 | $20.05 | $19.17 | $19.58 | $19.33 | 5,110,183 |
| 2021-01-26 | $18.94 | $19.18 | $18.56 | $19.14 | $18.89 | 1,743,096 |
| 2021-01-25 | $18.42 | $18.87 | $18.29 | $18.75 | $18.51 | 2,911,988 |
| 2021-01-22 | $19.12 | $19.19 | $18.56 | $18.57 | $18.33 | 2,832,834 |
| 2021-01-21 | $19.07 | $19.45 | $19.02 | $19.21 | $18.96 | 1,620,890 |
| 2021-01-20 | $18.84 | $19.18 | $18.80 | $19.11 | $18.86 | 2,357,842 |
| 2021-01-19 | $18.79 | $18.85 | $18.52 | $18.75 | $18.51 | 2,535,820 |
| 2021-01-15 | $18.63 | $18.74 | $18.40 | $18.70 | $18.46 | 2,016,480 |
| 2021-01-14 | $18.35 | $18.89 | $18.35 | $18.69 | $18.45 | 1,938,457 |
| 2021-01-13 | $18.37 | $18.60 | $18.26 | $18.28 | $18.04 | 2,429,996 |
| 2021-01-12 | $18.61 | $18.74 | $18.34 | $18.40 | $18.16 | 1,906,038 |
| 2021-01-11 | $18.37 | $18.81 | $18.30 | $18.66 | $18.42 | 1,465,889 |
| 2021-01-08 | $18.77 | $18.91 | $18.38 | $18.63 | $18.39 | 1,920,283 |
| 2021-01-07 | $19.28 | $19.31 | $18.73 | $18.74 | $18.50 | 2,406,407 |
| 2021-01-06 | $18.42 | $19.43 | $18.22 | $19.25 | $19.00 | 3,218,668 |
| 2021-01-05 | $18.04 | $18.42 | $18.00 | $18.28 | $18.04 | 1,844,386 |
| 2021-01-04 | $18.04 | $18.30 | $17.75 | $18.16 | $17.92 | 3,037,663 |
| 2020-12-31 | $17.98 | $18.10 | $17.76 | $17.97 | $17.74 | 1,822,335 |
| 2020-12-30 | $18.02 | $18.29 | $17.95 | $18.03 | $17.80 | 1,373,453 |
| 2020-12-29 | $18.13 | $18.23 | $17.95 | $18.02 | $17.79 | 1,198,316 |
| 2020-12-28 | $17.93 | $18.31 | $17.90 | $18.18 | $17.94 | 1,669,705 |
| 2020-12-24 | $17.82 | $17.94 | $17.74 | $17.82 | $17.59 | 1,099,957 |
| 2020-12-23 | $17.65 | $17.82 | $17.62 | $17.69 | $17.46 | 3,008,327 |
| 2020-12-22 | $17.55 | $17.81 | $17.47 | $17.64 | $17.41 | 3,627,707 |
| 2020-12-21 | $17.18 | $17.71 | $17.15 | $17.65 | $17.42 | 3,910,140 |
| 2020-12-18 | $17.47 | $17.73 | $17.27 | $17.35 | $17.13 | 5,936,329 |
| 2020-12-17 | $17.88 | $17.96 | $17.47 | $17.71 | $17.48 | 2,365,899 |
| 2020-12-16 | $18.09 | $18.14 | $17.66 | $17.77 | $17.54 | 3,088,069 |
| 2020-12-15 | $18.00 | $18.20 | $17.87 | $18.09 | $17.86 | 5,125,367 |
| 2020-12-14 | $18.10 | $18.10 | $17.60 | $17.75 | $17.52 | 3,148,919 |
| 2020-12-11 | $18.28 | $18.40 | $17.92 | $17.96 | $17.73 | 2,254,407 |
| 2020-12-10 | $18.22 | $18.55 | $18.10 | $18.35 | $18.11 | 3,937,889 |
| 2020-12-09 | $18.43 | $18.47 | $18.18 | $18.27 | $18.03 | 3,616,319 |
| 2020-12-08 | $18.30 | $18.50 | $18.24 | $18.38 | $18.14 | 4,797,024 |
| 2020-12-07 | $18.52 | $18.63 | $18.39 | $18.50 | $18.26 | 1,823,710 |
| 2020-12-04 | $18.63 | $18.70 | $18.41 | $18.68 | $18.43 | 4,480,365 |
| 2020-12-03 | $18.33 | $18.60 | $18.22 | $18.57 | $18.33 | 2,157,655 |
| 2020-12-02 | $18.00 | $18.46 | $17.74 | $18.39 | $18.15 | 2,754,085 |
| 2020-12-01 | $17.70 | $18.21 | $17.70 | $18.07 | $17.84 | 2,401,829 |
| 2020-11-30 | $17.70 | $17.92 | $17.59 | $17.65 | $17.42 | 7,736,830 |
| 2020-11-27 | $17.99 | $18.01 | $17.66 | $17.71 | $17.48 | 1,141,656 |
| 2020-11-25 | $18.22 | $18.27 | $17.79 | $18.00 | $17.77 | 2,540,527 |
| 2020-11-24 | $18.06 | $18.28 | $17.81 | $18.17 | $17.93 | 2,566,323 |
| 2020-11-23 | $17.69 | $18.00 | $17.55 | $17.90 | $17.67 | 1,554,937 |
| 2020-11-20 | $17.53 | $17.60 | $17.25 | $17.52 | $17.29 | 1,828,947 |
| 2020-11-19 | $17.52 | $17.70 | $17.40 | $17.55 | $17.32 | 1,950,928 |
| 2020-11-18 | $17.60 | $17.96 | $17.50 | $17.55 | $17.32 | 1,883,182 |
| 2020-11-17 | $17.27 | $17.84 | $17.25 | $17.69 | $17.46 | 2,312,641 |
| 2020-11-16 | $17.79 | $18.15 | $17.15 | $17.39 | $17.16 | 2,095,259 |
| 2020-11-13 | $16.47 | $17.03 | $16.34 | $16.98 | $16.76 | 2,040,067 |
| 2020-11-12 | $17.08 | $17.18 | $16.23 | $16.39 | $16.18 | 2,870,621 |
| 2020-11-11 | $16.30 | $17.21 | $16.26 | $17.20 | $16.98 | 5,795,410 |
| 2020-11-10 | $15.72 | $16.37 | $15.72 | $16.27 | $16.06 | 4,164,682 |
| 2020-11-09 | $15.93 | $16.49 | $15.64 | $15.67 | $15.46 | 4,351,417 |
| 2020-11-06 | $15.67 | $15.91 | $14.79 | $15.16 | $14.96 | 2,931,723 |
| 2020-11-05 | $13.72 | $14.12 | $13.28 | $14.00 | $13.82 | 1,640,170 |
| 2020-11-04 | $13.49 | $13.71 | $13.32 | $13.54 | $13.36 | 1,769,393 |
| 2020-11-03 | $13.54 | $13.66 | $13.41 | $13.50 | $13.33 | 1,208,603 |
| 2020-11-02 | $13.31 | $13.44 | $13.07 | $13.29 | $13.12 | 1,757,640 |
| 2020-10-30 | $13.07 | $13.18 | $12.87 | $13.13 | $12.96 | 1,856,231 |
| 2020-10-29 | $12.92 | $13.25 | $12.79 | $13.09 | $12.92 | 1,399,882 |
| 2020-10-28 | $13.18 | $13.29 | $12.95 | $12.97 | $12.80 | 2,628,460 |
| 2020-10-27 | $13.63 | $13.74 | $13.40 | $13.43 | $13.26 | 1,482,221 |
| 2020-10-26 | $13.78 | $13.87 | $13.47 | $13.65 | $13.47 | 1,829,239 |
| 2020-10-23 | $13.99 | $14.54 | $13.73 | $13.98 | $13.80 | 1,325,424 |
| 2020-10-22 | $13.96 | $14.09 | $13.78 | $13.92 | $13.74 | 1,258,946 |
| 2020-10-21 | $13.79 | $14.01 | $13.76 | $13.95 | $13.77 | 1,391,991 |
| 2020-10-20 | $13.85 | $13.98 | $13.75 | $13.85 | $13.67 | 1,350,519 |
| 2020-10-19 | $13.97 | $14.10 | $13.61 | $13.77 | $13.59 | 1,439,497 |
| 2020-10-16 | $14.05 | $14.23 | $13.92 | $14.06 | $13.88 | 974,874 |
| 2020-10-15 | $14.06 | $14.13 | $13.80 | $13.97 | $13.79 | 1,713,046 |
| 2020-10-14 | $14.37 | $14.60 | $14.13 | $14.18 | $13.99 | 1,430,605 |
| 2020-10-13 | $14.08 | $14.34 | $13.91 | $14.31 | $14.12 | 1,948,021 |
| 2020-10-12 | $14.36 | $14.54 | $14.13 | $14.21 | $14.03 | 1,603,842 |
| 2020-10-09 | $14.57 | $14.57 | $14.22 | $14.25 | $14.06 | 1,832,294 |
| 2020-10-08 | $14.27 | $14.45 | $14.04 | $14.44 | $14.25 | 2,232,474 |
| 2020-10-07 | $14.62 | $14.62 | $14.23 | $14.23 | $14.05 | 1,893,387 |
| 2020-10-06 | $14.41 | $14.70 | $14.13 | $14.32 | $14.13 | 2,428,366 |
| 2020-10-05 | $14.27 | $14.43 | $14.14 | $14.34 | $14.15 | 2,590,217 |
| 2020-10-02 | $14.01 | $14.32 | $13.89 | $14.22 | $14.03 | 1,487,957 |
| 2020-10-01 | $14.04 | $14.23 | $13.97 | $14.18 | $14.00 | 1,607,682 |
| 2020-09-30 | $13.97 | $14.15 | $13.90 | $14.02 | $13.84 | 2,481,902 |
| 2020-09-29 | $14.11 | $14.24 | $13.78 | $13.89 | $13.71 | 1,632,320 |
| 2020-09-28 | $14.35 | $14.55 | $14.17 | $14.34 | $14.15 | 2,655,386 |
| 2020-09-25 | $13.94 | $14.12 | $13.84 | $14.10 | $13.92 | 3,076,642 |
| 2020-09-24 | $14.29 | $14.33 | $13.96 | $14.02 | $13.84 | 1,880,196 |
| 2020-09-23 | $14.68 | $14.88 | $14.16 | $14.24 | $14.06 | 2,924,071 |
| 2020-09-22 | $14.67 | $14.81 | $14.47 | $14.74 | $14.55 | 2,804,045 |
| 2020-09-21 | $15.42 | $15.59 | $14.37 | $14.57 | $14.38 | 5,159,003 |
| 2020-09-18 | $14.98 | $15.90 | $14.90 | $15.64 | $15.44 | 8,038,477 |
| 2020-09-17 | $14.92 | $15.25 | $14.86 | $15.21 | $15.01 | 3,641,651 |
| 2020-09-16 | $15.40 | $15.40 | $15.08 | $15.11 | $14.91 | 2,612,377 |
| 2020-09-15 | $15.27 | $15.36 | $15.19 | $15.32 | $15.12 | 1,630,536 |
| 2020-09-14 | $15.17 | $15.37 | $15.14 | $15.31 | $15.01 | 2,204,229 |
| 2020-09-11 | $14.97 | $15.21 | $14.88 | $15.06 | $14.77 | 1,964,439 |
| 2020-09-10 | $15.09 | $15.23 | $14.83 | $14.84 | $14.55 | 1,961,108 |
| 2020-09-09 | $14.77 | $15.17 | $14.69 | $15.12 | $14.83 | 1,965,347 |
| 2020-09-08 | $14.85 | $14.90 | $14.62 | $14.64 | $14.36 | 1,935,102 |
| 2020-09-04 | $15.26 | $15.39 | $14.66 | $14.95 | $14.66 | 2,423,064 |
| 2020-09-03 | $15.27 | $15.45 | $15.05 | $15.21 | $14.92 | 2,973,155 |
| 2020-09-02 | $15.19 | $15.28 | $14.99 | $15.24 | $14.95 | 2,486,322 |
| 2020-09-01 | $15.11 | $15.30 | $14.96 | $15.18 | $14.89 | 1,553,092 |
| 2020-08-31 | $15.32 | $15.43 | $15.11 | $15.12 | $14.83 | 2,079,927 |
| 2020-08-28 | $15.15 | $15.28 | $14.95 | $15.26 | $14.96 | 1,374,818 |
| 2020-08-27 | $15.08 | $15.16 | $14.90 | $15.06 | $14.77 | 1,175,641 |
| 2020-08-26 | $15.05 | $15.15 | $14.88 | $15.00 | $14.71 | 1,513,538 |
| 2020-08-25 | $14.96 | $15.01 | $14.82 | $14.99 | $14.70 | 1,414,910 |
| 2020-08-24 | $14.85 | $14.88 | $14.74 | $14.87 | $14.58 | 1,903,428 |
| 2020-08-21 | $15.17 | $15.17 | $14.57 | $14.61 | $14.33 | 2,293,115 |
| 2020-08-20 | $15.04 | $15.28 | $15.01 | $15.14 | $14.85 | 1,923,727 |
| 2020-08-19 | $15.22 | $15.41 | $15.20 | $15.22 | $14.93 | 1,805,684 |
| 2020-08-18 | $14.89 | $15.27 | $14.83 | $15.18 | $14.89 | 2,077,481 |
| 2020-08-17 | $15.33 | $15.39 | $15.03 | $15.12 | $14.83 | 2,003,284 |
| 2020-08-14 | $15.31 | $15.46 | $15.20 | $15.33 | $15.03 | 1,806,149 |
| 2020-08-13 | $15.21 | $15.42 | $15.16 | $15.29 | $14.99 | 2,111,087 |
| 2020-08-12 | $15.10 | $15.41 | $15.05 | $15.17 | $14.87 | 3,879,950 |
| 2020-08-11 | $14.85 | $15.33 | $14.82 | $14.89 | $14.60 | 3,044,589 |
| 2020-08-10 | $14.34 | $14.97 | $14.34 | $14.84 | $14.55 | 4,597,930 |
| 2020-08-07 | $13.44 | $14.36 | $13.34 | $14.34 | $14.06 | 2,532,340 |
| 2020-08-06 | $13.15 | $13.60 | $13.02 | $13.51 | $13.25 | 2,482,983 |
| 2020-08-05 | $13.41 | $13.51 | $13.19 | $13.29 | $13.03 | 1,918,070 |
| 2020-08-04 | $12.98 | $13.41 | $12.64 | $13.39 | $13.13 | 1,602,345 |
| 2020-08-03 | $12.78 | $13.04 | $12.67 | $13.00 | $12.75 | 1,944,867 |
| 2020-07-31 | $12.85 | $12.92 | $12.60 | $12.72 | $12.47 | 1,647,711 |
| 2020-07-30 | $12.75 | $12.97 | $12.63 | $12.90 | $12.65 | 1,148,034 |
| 2020-07-29 | $12.82 | $12.95 | $12.76 | $12.87 | $12.62 | 1,405,216 |
| 2020-07-28 | $12.77 | $12.82 | $12.57 | $12.71 | $12.46 | 1,208,399 |
| 2020-07-27 | $12.72 | $12.91 | $12.65 | $12.88 | $12.63 | 1,119,405 |
| 2020-07-24 | $12.81 | $12.90 | $12.67 | $12.71 | $12.46 | 921,839 |
| 2020-07-23 | $12.89 | $13.00 | $12.67 | $12.72 | $12.47 | 1,409,321 |
| 2020-07-22 | $13.05 | $13.05 | $12.75 | $12.85 | $12.60 | 1,610,645 |
| 2020-07-21 | $12.70 | $12.87 | $12.66 | $12.75 | $12.50 | 1,191,135 |
| 2020-07-20 | $12.75 | $12.82 | $12.61 | $12.66 | $12.42 | 986,453 |
| 2020-07-17 | $12.79 | $12.89 | $12.64 | $12.82 | $12.57 | 1,079,036 |
| 2020-07-16 | $12.61 | $12.87 | $12.58 | $12.76 | $12.51 | 1,130,372 |
| 2020-07-15 | $12.54 | $12.71 | $12.44 | $12.65 | $12.41 | 2,590,306 |
| 2020-07-14 | $11.92 | $12.44 | $11.80 | $12.43 | $12.19 | 2,656,142 |
| 2020-07-13 | $12.03 | $12.22 | $11.86 | $11.93 | $11.70 | 1,877,264 |
| 2020-07-10 | $11.78 | $12.00 | $11.60 | $11.96 | $11.73 | 1,671,873 |
| 2020-07-09 | $11.79 | $12.13 | $11.57 | $11.73 | $11.50 | 2,136,241 |
| 2020-07-08 | $11.97 | $12.00 | $11.70 | $11.85 | $11.62 | 1,618,874 |
| 2020-07-07 | $12.04 | $12.16 | $11.98 | $12.00 | $11.77 | 1,318,358 |
| 2020-07-06 | $12.25 | $12.46 | $12.06 | $12.17 | $11.93 | 1,550,812 |
| 2020-07-02 | $12.21 | $12.33 | $12.00 | $12.03 | $11.80 | 1,613,648 |
| 2020-07-01 | $11.85 | $12.21 | $11.70 | $12.08 | $11.85 | 2,017,078 |
| 2020-06-30 | $11.68 | $11.90 | $11.60 | $11.86 | $11.63 | 2,194,298 |
| 2020-06-29 | $11.61 | $11.71 | $11.38 | $11.65 | $11.42 | 1,445,307 |
| 2020-06-26 | $11.67 | $11.73 | $11.24 | $11.48 | $11.26 | 2,954,680 |
| 2020-06-25 | $11.62 | $11.87 | $11.51 | $11.76 | $11.53 | 2,881,512 |
| 2020-06-24 | $11.82 | $11.94 | $11.64 | $11.67 | $11.44 | 1,918,643 |
| 2020-06-23 | $12.10 | $12.21 | $12.00 | $12.00 | $11.77 | 1,713,588 |
| 2020-06-22 | $11.78 | $12.03 | $11.72 | $11.96 | $11.73 | 1,456,486 |
| 2020-06-19 | $11.95 | $12.21 | $11.78 | $11.86 | $11.63 | 4,731,391 |
| 2020-06-18 | $12.09 | $12.21 | $11.83 | $11.93 | $11.70 | 2,046,278 |
| 2020-06-17 | $12.01 | $12.37 | $11.84 | $12.30 | $12.06 | 4,059,984 |
| 2020-06-16 | $12.23 | $12.29 | $11.74 | $11.94 | $11.71 | 2,295,637 |
| 2020-06-15 | $11.34 | $11.90 | $11.26 | $11.79 | $11.56 | 2,143,130 |
| 2020-06-12 | $11.88 | $11.93 | $11.42 | $11.72 | $11.49 | 1,954,578 |
| 2020-06-11 | $12.00 | $12.04 | $11.38 | $11.41 | $11.19 | 2,152,491 |
| 2020-06-10 | $12.88 | $12.88 | $12.37 | $12.39 | $12.15 | 2,155,597 |
| 2020-06-09 | $13.19 | $13.26 | $12.83 | $12.88 | $12.63 | 1,769,172 |
| 2020-06-08 | $12.95 | $13.38 | $12.92 | $13.36 | $13.10 | 2,387,354 |
| 2020-06-05 | $13.07 | $13.32 | $12.89 | $12.96 | $12.71 | 3,410,280 |
| 2020-06-04 | $12.79 | $12.99 | $12.63 | $12.79 | $12.54 | 5,490,177 |
| 2020-06-03 | $12.44 | $12.93 | $12.17 | $12.91 | $12.66 | 4,388,042 |
| 2020-06-02 | $12.39 | $12.39 | $12.05 | $12.25 | $12.01 | 3,331,015 |
| 2020-06-01 | $12.26 | $12.46 | $12.16 | $12.19 | $11.95 | 2,103,490 |
| 2020-05-29 | $11.84 | $12.29 | $11.77 | $12.25 | $12.01 | 4,649,540 |
| 2020-05-28 | $12.19 | $12.21 | $11.81 | $11.88 | $11.65 | 2,614,407 |
| 2020-05-27 | $12.06 | $12.09 | $11.78 | $12.09 | $11.86 | 3,736,177 |
| 2020-05-26 | $11.94 | $12.01 | $11.73 | $11.88 | $11.65 | 2,986,859 |
| 2020-05-22 | $11.45 | $11.58 | $11.33 | $11.52 | $11.30 | 1,853,128 |
| 2020-05-21 | $11.37 | $11.47 | $11.26 | $11.38 | $11.16 | 1,653,134 |
| 2020-05-20 | $11.24 | $11.51 | $11.19 | $11.45 | $11.23 | 1,720,933 |
| 2020-05-19 | $11.16 | $11.41 | $11.06 | $11.10 | $10.89 | 1,906,706 |
| 2020-05-18 | $11.35 | $11.54 | $11.09 | $11.16 | $10.94 | 2,455,529 |
| 2020-05-15 | $10.67 | $10.90 | $10.52 | $10.87 | $10.66 | 2,877,602 |
| 2020-05-14 | $10.39 | $10.80 | $10.07 | $10.73 | $10.52 | 3,967,519 |
| 2020-05-13 | $10.46 | $10.63 | $10.30 | $10.61 | $10.40 | 3,623,124 |
| 2020-05-12 | $10.74 | $10.99 | $10.57 | $10.59 | $10.39 | 2,166,088 |
| 2020-05-11 | $10.78 | $10.88 | $10.59 | $10.70 | $10.49 | 2,494,125 |
| 2020-05-08 | $10.61 | $11.06 | $10.21 | $10.93 | $10.72 | 3,163,645 |
| 2020-05-07 | $9.79 | $9.94 | $9.47 | $9.65 | $9.46 | 2,823,622 |
| 2020-05-06 | $9.60 | $9.81 | $9.50 | $9.67 | $9.48 | 1,965,459 |
| 2020-05-05 | $9.74 | $10.00 | $9.51 | $9.55 | $9.37 | 2,174,919 |
| 2020-05-04 | $9.34 | $9.69 | $9.20 | $9.64 | $9.45 | 2,787,457 |
| 2020-05-01 | $9.76 | $9.78 | $9.43 | $9.48 | $9.30 | 2,056,579 |
| 2020-04-30 | $10.26 | $10.59 | $9.86 | $9.91 | $9.72 | 2,009,892 |
| 2020-04-29 | $10.05 | $10.52 | $10.00 | $10.50 | $10.30 | 3,903,647 |
| 2020-04-28 | $9.65 | $9.95 | $9.49 | $9.81 | $9.62 | 3,478,659 |
| 2020-04-27 | $8.87 | $9.54 | $8.87 | $9.46 | $9.28 | 2,944,053 |
| 2020-04-24 | $8.73 | $8.91 | $8.65 | $8.83 | $8.66 | 3,409,256 |
| 2020-04-23 | $8.47 | $8.87 | $8.45 | $8.68 | $8.51 | 1,576,129 |
| 2020-04-22 | $8.62 | $8.67 | $8.41 | $8.44 | $8.28 | 1,538,291 |
| 2020-04-21 | $8.51 | $8.57 | $8.26 | $8.44 | $8.28 | 2,359,973 |
| 2020-04-20 | $8.74 | $8.92 | $8.61 | $8.77 | $8.60 | 1,929,588 |
| 2020-04-17 | $8.65 | $9.04 | $8.65 | $8.90 | $8.73 | 2,435,866 |
| 2020-04-16 | $8.94 | $9.10 | $8.40 | $8.44 | $8.28 | 2,201,373 |
| 2020-04-15 | $9.12 | $9.12 | $8.67 | $8.93 | $8.76 | 2,408,294 |
| 2020-04-14 | $9.58 | $9.60 | $9.14 | $9.41 | $9.23 | 2,416,418 |
| 2020-04-13 | $9.47 | $9.47 | $9.10 | $9.39 | $9.21 | 2,399,201 |
| 2020-04-09 | $9.12 | $9.61 | $9.05 | $9.49 | $9.31 | 5,212,174 |
| 2020-04-08 | $8.85 | $9.03 | $8.63 | $8.95 | $8.78 | 3,740,339 |
| 2020-04-07 | $8.83 | $9.55 | $8.63 | $8.79 | $8.62 | 5,625,475 |
| 2020-04-06 | $8.57 | $8.99 | $8.49 | $8.93 | $8.76 | 3,163,939 |
| 2020-04-03 | $8.16 | $8.31 | $8.00 | $8.18 | $8.02 | 3,341,434 |
| 2020-04-02 | $8.52 | $8.86 | $7.90 | $8.20 | $8.04 | 4,876,082 |
| 2020-04-01 | $8.42 | $9.07 | $8.41 | $8.64 | $8.47 | 3,475,349 |
| 2020-03-31 | $8.98 | $9.33 | $8.62 | $8.98 | $8.81 | 4,254,140 |
| 2020-03-30 | $8.47 | $8.93 | $8.29 | $8.82 | $8.65 | 4,264,795 |
| 2020-03-27 | $8.89 | $8.89 | $8.42 | $8.53 | $8.36 | 2,888,917 |
| 2020-03-26 | $8.78 | $9.40 | $8.71 | $9.16 | $8.98 | 3,247,638 |
| 2020-03-25 | $8.66 | $9.23 | $8.10 | $8.72 | $8.55 | 5,042,176 |
| 2020-03-24 | $8.65 | $8.70 | $8.33 | $8.68 | $8.51 | 2,568,547 |
| 2020-03-23 | $9.11 | $9.19 | $7.97 | $8.23 | $8.07 | 4,201,077 |
| 2020-03-20 | $9.36 | $9.71 | $8.92 | $9.02 | $8.85 | 5,681,258 |
| 2020-03-19 | $9.82 | $10.35 | $9.53 | $9.67 | $9.48 | 3,494,759 |
| 2020-03-18 | $10.57 | $10.62 | $9.52 | $9.88 | $9.69 | 4,261,508 |
| 2020-03-17 | $10.17 | $11.48 | $9.97 | $10.88 | $10.67 | 7,291,426 |
| 2020-03-16 | $10.56 | $10.56 | $9.45 | $10.14 | $9.94 | 5,382,461 |
| 2020-03-13 | $9.74 | $10.50 | $9.50 | $10.47 | $10.27 | 6,720,482 |
| 2020-03-12 | $9.38 | $9.83 | $9.11 | $9.22 | $9.04 | 9,126,226 |
| 2020-03-11 | $10.45 | $10.57 | $10.01 | $10.09 | $9.89 | 3,945,923 |
| 2020-03-10 | $10.35 | $10.83 | $10.06 | $10.80 | $10.59 | 3,831,650 |
| 2020-03-09 | $10.26 | $10.57 | $10.07 | $10.14 | $9.85 | 3,928,467 |
| 2020-03-06 | $10.68 | $11.11 | $10.58 | $11.02 | $10.71 | 4,089,264 |
| 2020-03-05 | $11.48 | $11.48 | $11.01 | $11.07 | $10.76 | 2,542,565 |
| 2020-03-04 | $11.69 | $11.97 | $11.52 | $11.77 | $11.44 | 4,166,233 |
| 2020-03-03 | $12.34 | $12.75 | $11.78 | $11.84 | $11.50 | 4,158,988 |
| 2020-03-02 | $12.12 | $12.44 | $11.74 | $12.43 | $12.08 | 4,424,879 |
| 2020-02-28 | $11.51 | $12.22 | $11.51 | $12.08 | $11.74 | 8,734,280 |
| 2020-02-27 | $12.10 | $12.41 | $11.73 | $11.93 | $11.59 | 4,158,010 |
| 2020-02-26 | $12.87 | $12.95 | $12.21 | $12.33 | $11.98 | 3,233,711 |
| 2020-02-25 | $13.67 | $13.87 | $12.81 | $12.86 | $12.50 | 5,930,598 |
| 2020-02-24 | $13.99 | $14.14 | $13.61 | $13.61 | $13.22 | 2,171,577 |
| 2020-02-21 | $14.47 | $14.49 | $14.30 | $14.34 | $13.93 | 1,656,766 |
| 2020-02-20 | $14.74 | $14.74 | $14.36 | $14.55 | $14.14 | 2,027,443 |
| 2020-02-19 | $14.55 | $14.79 | $14.46 | $14.61 | $14.20 | 1,610,765 |
| 2020-02-18 | $14.56 | $14.60 | $14.45 | $14.50 | $14.09 | 1,710,080 |
| 2020-02-14 | $14.42 | $14.62 | $14.32 | $14.60 | $14.19 | 1,751,997 |
| 2020-02-13 | $14.41 | $14.47 | $14.29 | $14.40 | $13.99 | 1,794,045 |
| 2020-02-12 | $14.16 | $14.50 | $14.16 | $14.44 | $14.03 | 2,181,047 |
| 2020-02-11 | $13.86 | $14.14 | $13.80 | $14.13 | $13.73 | 1,834,034 |
| 2020-02-10 | $14.19 | $14.19 | $13.63 | $13.76 | $13.37 | 3,497,031 |
| 2020-02-07 | $13.97 | $14.45 | $13.57 | $14.19 | $13.79 | 6,367,478 |
| 2020-02-06 | $14.21 | $14.57 | $14.12 | $14.47 | $14.06 | 4,351,688 |
| 2020-02-05 | $13.93 | $14.17 | $13.78 | $14.09 | $13.69 | 2,464,854 |
| 2020-02-04 | $13.81 | $13.83 | $13.62 | $13.81 | $13.42 | 2,261,902 |
| 2020-02-03 | $13.74 | $13.84 | $13.61 | $13.64 | $13.25 | 2,519,010 |
| 2020-01-31 | $13.59 | $13.72 | $13.51 | $13.62 | $13.23 | 4,222,310 |
| 2020-01-30 | $13.21 | $13.67 | $13.18 | $13.65 | $13.26 | 2,949,628 |
| 2020-01-29 | $13.51 | $13.64 | $13.32 | $13.37 | $12.99 | 2,228,278 |
| 2020-01-28 | $13.67 | $13.79 | $13.50 | $13.51 | $13.13 | 3,163,804 |
| 2020-01-27 | $13.70 | $13.86 | $13.65 | $13.66 | $13.27 | 3,726,961 |
| 2020-01-24 | $14.29 | $14.34 | $13.92 | $13.94 | $13.54 | 1,806,720 |
| 2020-01-23 | $14.37 | $14.43 | $14.24 | $14.35 | $13.94 | 1,468,409 |
| 2020-01-22 | $14.49 | $14.59 | $14.39 | $14.45 | $14.04 | 2,262,083 |
| 2020-01-21 | $14.77 | $14.88 | $14.39 | $14.49 | $14.08 | 2,380,372 |
| 2020-01-17 | $14.92 | $15.07 | $14.83 | $14.91 | $14.49 | 1,838,465 |
| 2020-01-16 | $14.83 | $14.98 | $14.77 | $14.91 | $14.49 | 2,419,920 |
| 2020-01-15 | $14.67 | $14.80 | $14.50 | $14.79 | $14.37 | 1,399,121 |
| 2020-01-14 | $14.51 | $14.69 | $14.49 | $14.67 | $14.25 | 1,670,090 |
| 2020-01-13 | $14.38 | $14.58 | $14.24 | $14.57 | $14.16 | 1,675,817 |
| 2020-01-10 | $14.41 | $14.47 | $14.32 | $14.35 | $13.94 | 1,862,452 |
| 2020-01-09 | $14.54 | $14.59 | $14.32 | $14.43 | $14.02 | 1,846,940 |
| 2020-01-08 | $14.47 | $14.68 | $14.47 | $14.54 | $14.13 | 1,695,893 |
| 2020-01-07 | $14.38 | $14.59 | $14.29 | $14.50 | $14.09 | 1,585,048 |
| 2020-01-06 | $14.34 | $14.37 | $14.20 | $14.36 | $13.95 | 2,014,186 |
| 2020-01-03 | $14.22 | $14.43 | $14.22 | $14.40 | $13.99 | 1,976,462 |
| 2020-01-02 | $14.17 | $14.45 | $14.16 | $14.44 | $14.03 | 2,182,864 |
| 2019-12-31 | $14.10 | $14.14 | $13.95 | $14.14 | $13.74 | 1,456,711 |
| 2019-12-30 | $14.13 | $14.16 | $14.06 | $14.07 | $13.67 | 1,436,816 |
| 2019-12-27 | $14.13 | $14.23 | $14.07 | $14.15 | $13.75 | 1,020,738 |
| 2019-12-26 | $14.05 | $14.18 | $14.03 | $14.17 | $13.77 | 979,551 |
| 2019-12-24 | $13.98 | $14.03 | $13.92 | $13.98 | $13.58 | 769,002 |
| 2019-12-23 | $14.27 | $14.27 | $13.89 | $14.00 | $13.60 | 1,110,991 |
| 2019-12-20 | $14.05 | $14.08 | $13.76 | $13.95 | $13.55 | 5,927,761 |
| 2019-12-19 | $14.01 | $14.05 | $13.82 | $13.92 | $13.53 | 3,206,923 |
| 2019-12-18 | $13.78 | $14.07 | $13.75 | $14.06 | $13.66 | 2,697,759 |
| 2019-12-17 | $13.78 | $13.84 | $13.62 | $13.79 | $13.40 | 1,604,558 |
| 2019-12-16 | $13.66 | $13.94 | $13.66 | $13.73 | $13.34 | 2,146,038 |
| 2019-12-13 | $13.81 | $13.84 | $13.56 | $13.59 | $13.20 | 2,255,552 |
| 2019-12-12 | $13.37 | $13.83 | $13.33 | $13.79 | $13.40 | 2,787,876 |
| 2019-12-11 | $13.25 | $13.42 | $13.23 | $13.31 | $12.93 | 2,488,131 |
| 2019-12-10 | $13.25 | $13.34 | $13.14 | $13.21 | $12.84 | 2,154,995 |
| 2019-12-09 | $13.19 | $13.50 | $13.15 | $13.23 | $12.86 | 2,045,632 |
| 2019-12-06 | $13.09 | $13.26 | $12.99 | $13.21 | $12.84 | 2,171,403 |
| 2019-12-05 | $12.88 | $13.05 | $12.81 | $13.00 | $12.63 | 2,713,327 |
| 2019-12-04 | $12.69 | $12.90 | $12.64 | $12.84 | $12.48 | 3,196,928 |
| 2019-12-03 | $12.93 | $13.07 | $12.53 | $12.67 | $12.31 | 2,392,467 |
| 2019-12-02 | $12.86 | $12.93 | $12.71 | $12.88 | $12.51 | 2,485,317 |
| 2019-11-29 | $13.01 | $13.05 | $12.78 | $12.88 | $12.51 | 1,072,918 |
| 2019-11-27 | $13.12 | $13.22 | $13.01 | $13.07 | $12.70 | 1,997,049 |
| 2019-11-26 | $12.99 | $13.08 | $12.85 | $13.04 | $12.67 | 3,475,851 |
| 2019-11-25 | $12.79 | $12.89 | $12.69 | $12.86 | $12.50 | 3,191,799 |
| 2019-11-22 | $12.62 | $12.74 | $12.55 | $12.71 | $12.35 | 2,357,107 |
| 2019-11-21 | $12.76 | $12.90 | $12.51 | $12.57 | $12.21 | 3,251,588 |
| 2019-11-20 | $12.81 | $12.86 | $12.67 | $12.73 | $12.37 | 1,820,383 |
| 2019-11-19 | $12.90 | $12.93 | $12.81 | $12.88 | $12.51 | 1,548,680 |
| 2019-11-18 | $12.93 | $13.05 | $12.87 | $12.89 | $12.52 | 1,566,490 |
| 2019-11-15 | $12.95 | $13.02 | $12.86 | $12.99 | $12.62 | 1,993,940 |
| 2019-11-14 | $13.06 | $13.10 | $12.76 | $12.91 | $12.54 | 2,423,439 |
| 2019-11-13 | $13.06 | $13.26 | $12.95 | $13.11 | $12.74 | 5,532,350 |
| 2019-11-12 | $13.14 | $13.16 | $12.92 | $13.12 | $12.75 | 4,611,068 |
| 2019-11-11 | $12.78 | $13.19 | $12.70 | $13.15 | $12.78 | 4,015,519 |
| 2019-11-08 | $13.26 | $13.46 | $12.62 | $12.90 | $12.53 | 6,777,434 |
| 2019-11-07 | $13.59 | $13.80 | $13.27 | $13.32 | $12.94 | 4,314,858 |
| 2019-11-06 | $13.73 | $13.76 | $13.42 | $13.55 | $13.17 | 1,895,926 |
| 2019-11-05 | $13.85 | $13.91 | $13.73 | $13.75 | $13.36 | 1,461,875 |
| 2019-11-04 | $13.82 | $13.94 | $13.73 | $13.81 | $13.42 | 2,124,088 |
| 2019-11-01 | $13.72 | $13.84 | $13.57 | $13.76 | $13.37 | 1,569,690 |
| 2019-10-31 | $13.66 | $13.72 | $13.44 | $13.71 | $13.32 | 1,377,346 |
| 2019-10-30 | $13.92 | $13.92 | $13.55 | $13.64 | $13.25 | 1,913,824 |
| 2019-10-29 | $14.07 | $14.07 | $13.83 | $13.96 | $13.56 | 1,444,636 |
| 2019-10-28 | $13.85 | $14.00 | $13.82 | $13.89 | $13.50 | 1,220,529 |
| 2019-10-25 | $13.78 | $13.88 | $13.72 | $13.80 | $13.41 | 2,284,534 |
| 2019-10-24 | $13.93 | $14.17 | $13.69 | $13.81 | $13.42 | 1,974,379 |
| 2019-10-23 | $13.87 | $13.93 | $13.73 | $13.85 | $13.46 | 1,489,337 |
| 2019-10-22 | $13.69 | $14.00 | $13.64 | $13.84 | $13.45 | 2,219,653 |
| 2019-10-21 | $13.53 | $13.71 | $13.52 | $13.65 | $13.26 | 2,233,081 |
| 2019-10-18 | $13.64 | $13.77 | $13.44 | $13.47 | $13.09 | 1,776,790 |
| 2019-10-17 | $13.71 | $13.82 | $13.57 | $13.67 | $13.28 | 2,089,847 |
| 2019-10-16 | $13.40 | $13.69 | $13.29 | $13.66 | $13.27 | 3,233,987 |
| 2019-10-15 | $13.49 | $13.54 | $12.84 | $13.42 | $13.04 | 4,085,853 |
| 2019-10-14 | $13.53 | $13.56 | $13.40 | $13.53 | $13.15 | 2,043,282 |
| 2019-10-11 | $13.30 | $13.59 | $13.30 | $13.50 | $13.12 | 2,053,108 |
| 2019-10-10 | $13.06 | $13.25 | $13.04 | $13.18 | $12.81 | 1,666,866 |
| 2019-10-09 | $13.02 | $13.13 | $12.89 | $13.08 | $12.71 | 2,147,084 |
| 2019-10-08 | $13.63 | $13.63 | $12.96 | $12.97 | $12.60 | 1,916,474 |
| 2019-10-07 | $13.79 | $13.86 | $13.70 | $13.71 | $13.32 | 1,976,108 |
| 2019-10-04 | $13.60 | $13.89 | $13.60 | $13.86 | $13.47 | 1,551,320 |
| 2019-10-03 | $13.80 | $13.82 | $13.47 | $13.69 | $13.30 | 1,949,383 |
| 2019-10-02 | $13.77 | $13.83 | $13.60 | $13.75 | $13.36 | 2,156,764 |
| 2019-10-01 | $13.94 | $14.12 | $13.84 | $13.88 | $13.49 | 2,601,888 |
| 2019-09-30 | $13.92 | $14.19 | $13.89 | $13.92 | $13.53 | 1,881,259 |
| 2019-09-27 | $13.96 | $14.03 | $13.78 | $13.86 | $13.47 | 1,060,190 |
| 2019-09-26 | $14.04 | $14.04 | $13.67 | $13.93 | $13.54 | 1,870,923 |
| 2019-09-25 | $13.92 | $14.12 | $13.85 | $14.04 | $13.64 | 1,400,528 |
| 2019-09-24 | $14.04 | $14.09 | $13.70 | $13.93 | $13.54 | 2,709,974 |
| 2019-09-23 | $13.88 | $14.12 | $13.81 | $14.01 | $13.61 | 1,778,439 |
| 2019-09-20 | $14.01 | $14.21 | $13.80 | $13.94 | $13.54 | 4,263,229 |
| 2019-09-19 | $14.30 | $14.30 | $13.93 | $13.95 | $13.55 | 2,736,516 |
| 2019-09-18 | $14.23 | $14.36 | $14.15 | $14.24 | $13.84 | 2,364,323 |
| 2019-09-17 | $14.07 | $14.27 | $13.95 | $14.25 | $13.85 | 1,499,222 |
| 2019-09-16 | $14.49 | $14.50 | $13.97 | $14.08 | $13.68 | 2,705,926 |
| 2019-09-13 | $14.51 | $14.58 | $14.41 | $14.55 | $14.14 | 1,471,112 |
| 2019-09-12 | $14.58 | $14.66 | $14.41 | $14.42 | $14.01 | 3,394,772 |
| 2019-09-11 | $14.53 | $14.65 | $14.41 | $14.55 | $14.14 | 3,194,075 |
| 2019-09-10 | $14.27 | $14.53 | $14.20 | $14.51 | $14.10 | 2,442,789 |
| 2019-09-09 | $14.04 | $14.38 | $14.04 | $14.37 | $13.87 | 1,593,538 |
| 2019-09-06 | $14.05 | $14.20 | $14.03 | $14.11 | $13.62 | 1,594,708 |
| 2019-09-05 | $14.00 | $14.14 | $13.93 | $14.00 | $13.51 | 2,327,332 |
| 2019-09-04 | $13.74 | $13.91 | $13.68 | $13.89 | $13.40 | 2,714,095 |
| 2019-09-03 | $13.65 | $13.66 | $13.49 | $13.55 | $13.08 | 1,925,032 |
| 2019-08-30 | $13.84 | $13.94 | $13.66 | $13.75 | $13.27 | 1,994,249 |
| 2019-08-29 | $13.86 | $13.91 | $13.78 | $13.80 | $13.32 | 1,067,768 |
| 2019-08-28 | $13.52 | $13.72 | $13.46 | $13.72 | $13.24 | 1,329,590 |
| 2019-08-27 | $13.73 | $13.76 | $13.46 | $13.51 | $13.04 | 1,787,770 |
| 2019-08-26 | $13.63 | $13.67 | $13.56 | $13.66 | $13.18 | 1,704,658 |
| 2019-08-23 | $14.07 | $14.12 | $13.52 | $13.54 | $13.07 | 3,364,947 |
| 2019-08-22 | $14.19 | $14.26 | $14.05 | $14.15 | $13.65 | 2,120,579 |
| 2019-08-21 | $13.99 | $14.19 | $13.89 | $14.10 | $13.61 | 2,572,535 |
| 2019-08-20 | $13.98 | $14.15 | $13.92 | $13.92 | $13.43 | 1,986,204 |
| 2019-08-19 | $14.00 | $14.14 | $13.94 | $13.99 | $13.50 | 2,459,140 |
| 2019-08-16 | $13.68 | $13.83 | $13.47 | $13.76 | $13.28 | 2,430,717 |
| 2019-08-15 | $13.39 | $13.94 | $13.34 | $13.65 | $13.17 | 4,256,113 |
| 2019-08-14 | $13.90 | $14.17 | $13.35 | $13.38 | $12.91 | 3,794,932 |
| 2019-08-13 | $14.00 | $14.35 | $14.00 | $14.04 | $13.55 | 4,724,982 |
| 2019-08-12 | $13.75 | $14.23 | $13.75 | $14.03 | $13.54 | 3,267,712 |
| 2019-08-09 | $12.91 | $13.77 | $12.91 | $13.70 | $13.22 | 4,967,699 |
| 2019-08-08 | $12.86 | $13.05 | $12.83 | $13.03 | $12.57 | 3,310,649 |
| 2019-08-07 | $12.75 | $12.83 | $12.49 | $12.79 | $12.34 | 5,410,591 |
| 2019-08-06 | $12.84 | $12.92 | $12.72 | $12.90 | $12.45 | 3,276,778 |
| 2019-08-05 | $12.82 | $12.83 | $12.65 | $12.76 | $12.31 | 4,952,791 |
| 2019-08-02 | $12.96 | $13.02 | $12.85 | $12.98 | $12.53 | 2,978,433 |
| 2019-08-01 | $13.12 | $13.26 | $12.98 | $13.03 | $12.57 | 4,014,780 |
| 2019-07-31 | $13.35 | $13.39 | $13.11 | $13.16 | $12.70 | 3,304,142 |
| 2019-07-30 | $13.28 | $13.41 | $13.26 | $13.38 | $12.91 | 1,476,624 |
| 2019-07-29 | $13.40 | $13.47 | $13.27 | $13.38 | $12.91 | 2,277,329 |
| 2019-07-26 | $13.41 | $13.47 | $13.36 | $13.43 | $12.96 | 1,844,541 |
| 2019-07-25 | $13.56 | $13.58 | $13.32 | $13.37 | $12.90 | 3,153,450 |
| 2019-07-24 | $13.33 | $13.65 | $13.33 | $13.57 | $13.10 | 3,246,768 |
| 2019-07-23 | $13.35 | $13.45 | $13.25 | $13.38 | $12.91 | 2,417,144 |
| 2019-07-22 | $13.14 | $13.30 | $13.11 | $13.26 | $12.80 | 2,918,968 |
| 2019-07-19 | $13.09 | $13.26 | $12.97 | $13.14 | $12.68 | 4,465,973 |
| 2019-07-18 | $13.15 | $13.33 | $13.15 | $13.28 | $12.82 | 3,231,883 |
| 2019-07-17 | $13.58 | $13.67 | $13.13 | $13.22 | $12.76 | 2,936,466 |
| 2019-07-16 | $13.40 | $13.61 | $13.38 | $13.58 | $13.10 | 2,679,022 |
| 2019-07-15 | $13.30 | $13.37 | $13.22 | $13.36 | $12.89 | 2,167,339 |
| 2019-07-12 | $13.24 | $13.40 | $13.19 | $13.31 | $12.84 | 2,593,200 |
| 2019-07-11 | $13.33 | $13.36 | $13.19 | $13.22 | $12.76 | 3,165,645 |
| 2019-07-10 | $13.37 | $13.39 | $13.25 | $13.30 | $12.83 | 1,968,780 |
| 2019-07-09 | $13.22 | $13.37 | $13.21 | $13.30 | $12.83 | 2,472,295 |
| 2019-07-08 | $13.38 | $13.48 | $13.26 | $13.29 | $12.82 | 1,297,893 |
| 2019-07-05 | $13.40 | $13.56 | $13.36 | $13.46 | $12.99 | 1,215,354 |
| 2019-07-03 | $13.57 | $13.57 | $13.41 | $13.45 | $12.98 | 1,677,132 |
| 2019-07-02 | $13.59 | $13.68 | $13.41 | $13.51 | $13.04 | 2,082,213 |
| 2019-07-01 | $13.73 | $13.79 | $13.42 | $13.60 | $13.12 | 3,834,293 |
| 2019-06-28 | $13.45 | $13.58 | $13.36 | $13.49 | $13.02 | 6,401,708 |
| 2019-06-27 | $13.32 | $13.50 | $13.32 | $13.43 | $12.96 | 2,598,721 |
| 2019-06-26 | $13.27 | $13.40 | $13.24 | $13.30 | $12.83 | 3,143,129 |
| 2019-06-25 | $13.31 | $13.37 | $13.24 | $13.25 | $12.79 | 2,129,995 |
| 2019-06-24 | $13.50 | $13.54 | $13.30 | $13.32 | $12.85 | 2,618,981 |
| 2019-06-21 | $13.55 | $13.69 | $13.37 | $13.53 | $13.06 | 7,949,590 |
| 2019-06-20 | $13.52 | $13.61 | $13.38 | $13.56 | $13.09 | 4,299,535 |
| 2019-06-19 | $12.90 | $13.45 | $12.90 | $13.37 | $12.90 | 6,237,205 |
| 2019-06-18 | $12.25 | $13.02 | $12.25 | $12.89 | $12.44 | 7,611,668 |
| 2019-06-17 | $11.85 | $12.28 | $11.85 | $12.24 | $11.81 | 6,289,000 |
| 2019-06-14 | $11.77 | $11.86 | $11.77 | $11.83 | $11.42 | 3,202,532 |
| 2019-06-13 | $11.76 | $11.83 | $11.69 | $11.79 | $11.38 | 2,643,420 |
| 2019-06-12 | $11.77 | $11.85 | $11.70 | $11.74 | $11.33 | 1,673,212 |
| 2019-06-11 | $11.85 | $11.87 | $11.76 | $11.80 | $11.39 | 2,049,243 |
| 2019-06-10 | $11.81 | $11.85 | $11.71 | $11.77 | $11.36 | 2,692,760 |
| 2019-06-07 | $11.61 | $11.75 | $11.59 | $11.72 | $11.31 | 3,511,818 |
| 2019-06-06 | $11.61 | $11.68 | $11.54 | $11.60 | $11.19 | 5,363,621 |
| 2019-06-05 | $11.62 | $11.65 | $11.37 | $11.62 | $11.21 | 5,194,529 |
| 2019-06-04 | $11.64 | $11.66 | $11.49 | $11.58 | $11.17 | 4,425,264 |
| 2019-06-03 | $11.36 | $11.50 | $11.35 | $11.42 | $11.02 | 3,259,402 |
| 2019-05-31 | $11.35 | $11.46 | $11.35 | $11.39 | $10.99 | 2,083,187 |
| 2019-05-30 | $11.62 | $11.72 | $11.43 | $11.45 | $11.05 | 2,370,819 |
| 2019-05-29 | $11.77 | $11.82 | $11.54 | $11.61 | $11.20 | 2,416,940 |
| 2019-05-28 | $11.81 | $11.85 | $11.65 | $11.78 | $11.37 | 2,941,919 |
| 2019-05-24 | $11.84 | $11.91 | $11.73 | $11.78 | $11.37 | 1,709,486 |
| 2019-05-23 | $11.70 | $11.81 | $11.59 | $11.79 | $11.38 | 4,068,142 |
| 2019-05-22 | $11.76 | $11.82 | $11.69 | $11.76 | $11.35 | 1,778,289 |
| 2019-05-21 | $11.70 | $11.83 | $11.64 | $11.80 | $11.39 | 1,877,469 |
| 2019-05-20 | $11.62 | $11.83 | $11.56 | $11.59 | $11.18 | 3,033,634 |
| 2019-05-17 | $11.44 | $11.53 | $11.35 | $11.41 | $11.01 | 1,665,136 |
| 2019-05-16 | $11.61 | $11.74 | $11.52 | $11.53 | $11.13 | 1,644,715 |
| 2019-05-15 | $11.41 | $11.61 | $11.31 | $11.57 | $11.17 | 2,160,712 |
| 2019-05-14 | $11.50 | $11.63 | $11.45 | $11.52 | $11.12 | 2,653,028 |
| 2019-05-13 | $11.66 | $11.82 | $11.37 | $11.46 | $11.06 | 3,227,796 |
| 2019-05-10 | $11.53 | $12.15 | $11.53 | $11.90 | $11.48 | 4,656,228 |
| 2019-05-09 | $11.35 | $11.52 | $11.22 | $11.43 | $11.03 | 4,238,557 |
| 2019-05-08 | $11.52 | $11.67 | $11.42 | $11.42 | $11.02 | 3,533,529 |
| 2019-05-07 | $11.89 | $11.99 | $11.49 | $11.57 | $11.17 | 3,907,950 |
| 2019-05-06 | $12.18 | $12.26 | $11.97 | $12.03 | $11.61 | 2,023,806 |
| 2019-05-03 | $12.29 | $12.37 | $12.29 | $12.34 | $11.91 | 1,208,781 |
| 2019-05-02 | $12.37 | $12.37 | $12.16 | $12.26 | $11.83 | 1,920,146 |
| 2019-05-01 | $12.44 | $12.53 | $12.35 | $12.37 | $11.94 | 2,905,001 |
| 2019-04-30 | $12.44 | $12.48 | $12.28 | $12.42 | $11.99 | 3,836,254 |
| 2019-04-29 | $12.45 | $12.60 | $12.37 | $12.44 | $12.00 | 2,603,298 |
| 2019-04-26 | $12.37 | $12.47 | $12.31 | $12.46 | $12.02 | 3,988,587 |
| 2019-04-25 | $12.44 | $12.49 | $12.23 | $12.35 | $11.92 | 2,043,700 |
| 2019-04-24 | $12.50 | $12.55 | $12.47 | $12.51 | $12.07 | 2,137,335 |
| 2019-04-23 | $12.42 | $12.59 | $12.42 | $12.50 | $12.06 | 3,062,765 |
| 2019-04-22 | $12.49 | $12.51 | $12.40 | $12.44 | $12.00 | 1,845,892 |
| 2019-04-18 | $12.58 | $12.58 | $12.33 | $12.52 | $12.08 | 4,339,994 |
| 2019-04-17 | $12.71 | $12.84 | $12.57 | $12.59 | $12.15 | 2,170,279 |
| 2019-04-16 | $12.59 | $12.72 | $12.53 | $12.67 | $12.23 | 2,052,293 |
| 2019-04-15 | $12.66 | $12.71 | $12.49 | $12.54 | $12.10 | 1,877,003 |
| 2019-04-12 | $12.62 | $12.70 | $12.58 | $12.65 | $12.21 | 1,442,338 |
| 2019-04-11 | $12.66 | $12.69 | $12.54 | $12.54 | $12.10 | 1,616,198 |
| 2019-04-10 | $12.48 | $12.66 | $12.48 | $12.65 | $12.21 | 1,425,330 |
| 2019-04-09 | $12.50 | $12.57 | $12.46 | $12.52 | $12.08 | 1,664,291 |
| 2019-04-08 | $12.57 | $12.67 | $12.49 | $12.52 | $12.08 | 1,237,851 |
| 2019-04-05 | $12.52 | $12.63 | $12.48 | $12.55 | $12.11 | 1,921,143 |
| 2019-04-04 | $12.53 | $12.61 | $12.49 | $12.50 | $12.06 | 2,168,725 |
| 2019-04-03 | $12.53 | $12.68 | $12.44 | $12.49 | $12.05 | 2,727,318 |
| 2019-04-02 | $12.52 | $12.57 | $12.41 | $12.44 | $12.00 | 3,013,950 |
| 2019-04-01 | $12.52 | $12.64 | $12.47 | $12.52 | $12.08 | 3,528,407 |
| 2019-03-29 | $12.43 | $12.46 | $12.35 | $12.44 | $12.00 | 2,173,431 |
| 2019-03-28 | $12.33 | $12.42 | $12.21 | $12.38 | $11.95 | 1,852,792 |
| 2019-03-27 | $12.46 | $12.48 | $12.23 | $12.31 | $11.88 | 4,313,946 |
| 2019-03-26 | $12.56 | $12.66 | $12.37 | $12.42 | $11.99 | 2,788,063 |
| 2019-03-25 | $12.63 | $12.70 | $12.51 | $12.56 | $12.12 | 7,929,430 |
| 2019-03-22 | $12.94 | $12.94 | $12.53 | $12.63 | $12.19 | 3,032,191 |
| 2019-03-21 | $12.56 | $12.97 | $12.54 | $12.85 | $12.40 | 4,962,580 |
| 2019-03-20 | $12.53 | $12.68 | $12.36 | $12.60 | $12.16 | 5,394,811 |
| 2019-03-19 | $12.64 | $12.70 | $12.48 | $12.54 | $12.10 | 2,961,998 |
| 2019-03-18 | $12.64 | $12.79 | $12.60 | $12.62 | $12.18 | 2,703,976 |
| 2019-03-15 | $12.68 | $12.72 | $12.56 | $12.64 | $12.20 | 4,663,854 |
| 2019-03-14 | $12.76 | $12.76 | $12.62 | $12.64 | $12.20 | 2,152,443 |
| 2019-03-13 | $12.90 | $12.91 | $12.69 | $12.74 | $12.29 | 2,725,720 |
| 2019-03-12 | $12.98 | $13.08 | $12.83 | $12.87 | $12.42 | 2,183,210 |
| 2019-03-11 | $12.87 | $13.08 | $12.83 | $13.04 | $12.49 | 2,174,339 |
| 2019-03-08 | $12.77 | $12.82 | $12.68 | $12.80 | $12.26 | 2,167,607 |
| 2019-03-07 | $13.11 | $13.12 | $12.86 | $12.90 | $12.35 | 1,796,391 |
| 2019-03-06 | $13.14 | $13.22 | $12.95 | $13.12 | $12.56 | 1,859,701 |
| 2019-03-05 | $13.25 | $13.28 | $13.10 | $13.18 | $12.62 | 2,348,603 |
| 2019-03-04 | $13.35 | $13.41 | $13.11 | $13.24 | $12.68 | 2,566,092 |
| 2019-03-01 | $13.09 | $13.28 | $13.06 | $13.25 | $12.69 | 2,331,085 |
| 2019-02-28 | $13.04 | $13.08 | $12.98 | $13.02 | $12.47 | 3,344,847 |
| 2019-02-27 | $12.95 | $13.11 | $12.89 | $13.04 | $12.49 | 2,231,513 |
| 2019-02-26 | $13.02 | $13.07 | $12.97 | $13.02 | $12.47 | 3,982,919 |
| 2019-02-25 | $13.11 | $13.19 | $12.99 | $13.02 | $12.47 | 3,020,713 |
| 2019-02-22 | $12.85 | $13.05 | $12.83 | $12.98 | $12.43 | 6,131,993 |
| 2019-02-21 | $12.83 | $12.86 | $12.75 | $12.80 | $12.26 | 2,050,530 |
| 2019-02-20 | $12.78 | $13.03 | $12.72 | $12.88 | $12.33 | 2,385,356 |
| 2019-02-19 | $12.74 | $12.90 | $12.71 | $12.76 | $12.22 | 2,243,061 |
| 2019-02-15 | $12.57 | $12.77 | $12.44 | $12.75 | $12.21 | 2,198,571 |
| 2019-02-14 | $12.39 | $12.65 | $12.35 | $12.50 | $11.97 | 1,654,016 |
| 2019-02-13 | $12.42 | $12.61 | $12.36 | $12.44 | $11.91 | 2,069,939 |
| 2019-02-12 | $12.26 | $12.52 | $12.26 | $12.40 | $11.87 | 2,014,203 |
| 2019-02-11 | $12.54 | $12.79 | $12.10 | $12.22 | $11.70 | 2,912,244 |
| 2019-02-08 | $12.67 | $12.95 | $12.19 | $12.46 | $11.93 | 3,686,241 |
| 2019-02-07 | $12.83 | $12.84 | $12.51 | $12.71 | $12.17 | 3,518,803 |
| 2019-02-06 | $12.98 | $13.13 | $12.91 | $12.92 | $12.37 | 2,205,830 |
| 2019-02-05 | $12.85 | $12.99 | $12.78 | $12.98 | $12.43 | 2,788,145 |
| 2019-02-04 | $12.73 | $12.96 | $12.69 | $12.87 | $12.32 | 2,757,705 |
| 2019-02-01 | $12.85 | $12.85 | $12.69 | $12.74 | $12.20 | 2,227,678 |
| 2019-01-31 | $12.68 | $12.87 | $12.65 | $12.83 | $12.29 | 2,883,467 |
| 2019-01-30 | $12.71 | $12.80 | $12.51 | $12.67 | $12.13 | 1,449,494 |
| 2019-01-29 | $12.63 | $12.82 | $12.63 | $12.72 | $12.18 | 3,439,267 |
| 2019-01-28 | $12.62 | $12.71 | $12.51 | $12.63 | $12.09 | 1,664,128 |
| 2019-01-25 | $12.55 | $12.79 | $12.54 | $12.69 | $12.15 | 3,064,103 |
| 2019-01-24 | $12.16 | $12.46 | $12.08 | $12.44 | $11.91 | 1,978,634 |
| 2019-01-23 | $12.39 | $12.39 | $11.99 | $12.17 | $11.65 | 3,508,767 |
| 2019-01-22 | $12.46 | $12.51 | $12.28 | $12.35 | $11.83 | 2,076,868 |
| 2019-01-18 | $12.52 | $12.56 | $12.42 | $12.52 | $11.99 | 1,358,983 |
| 2019-01-17 | $12.33 | $12.54 | $12.21 | $12.44 | $11.91 | 1,851,133 |
| 2019-01-16 | $12.37 | $12.49 | $12.31 | $12.38 | $11.85 | 1,548,296 |
| 2019-01-15 | $12.29 | $12.50 | $12.28 | $12.38 | $11.85 | 1,881,987 |
| 2019-01-14 | $12.52 | $12.52 | $12.22 | $12.29 | $11.77 | 1,419,045 |
| 2019-01-11 | $12.10 | $12.25 | $12.06 | $12.24 | $11.72 | 1,758,364 |
| 2019-01-10 | $12.19 | $12.23 | $12.07 | $12.18 | $11.66 | 1,440,686 |
| 2019-01-09 | $12.06 | $12.32 | $12.06 | $12.21 | $11.69 | 1,344,182 |
| 2019-01-08 | $12.06 | $12.23 | $11.99 | $12.16 | $11.64 | 2,295,648 |
| 2019-01-07 | $11.73 | $12.06 | $11.67 | $11.98 | $11.47 | 2,191,335 |
| 2019-01-04 | $11.42 | $11.80 | $11.42 | $11.77 | $11.27 | 1,830,301 |
| 2019-01-03 | $11.35 | $11.47 | $11.16 | $11.28 | $10.80 | 2,282,014 |
| 2019-01-02 | $11.21 | $11.46 | $11.12 | $11.39 | $10.91 | 2,196,705 |
| 2018-12-31 | $11.30 | $11.40 | $11.11 | $11.35 | $10.87 | 1,950,893 |
| 2018-12-28 | $11.24 | $11.39 | $11.09 | $11.25 | $10.77 | 2,466,998 |
| 2018-12-27 | $11.05 | $11.21 | $10.76 | $11.21 | $10.73 | 3,010,347 |
| 2018-12-26 | $10.93 | $11.18 | $10.65 | $11.18 | $10.71 | 3,033,778 |
| 2018-12-24 | $11.01 | $11.17 | $10.86 | $10.87 | $10.41 | 1,370,350 |
| 2018-12-21 | $11.40 | $11.66 | $11.02 | $11.04 | $10.57 | 5,417,992 |
| 2018-12-20 | $11.83 | $11.83 | $11.27 | $11.34 | $10.86 | 4,034,966 |
| 2018-12-19 | $12.02 | $12.26 | $11.80 | $11.84 | $11.34 | 3,575,001 |
| 2018-12-18 | $12.11 | $12.35 | $11.87 | $11.97 | $11.46 | 3,263,406 |
| 2018-12-17 | $12.26 | $12.36 | $11.99 | $12.07 | $11.56 | 3,732,518 |
| 2018-12-14 | $12.50 | $12.51 | $12.20 | $12.25 | $11.73 | 3,077,105 |
| 2018-12-13 | $12.75 | $12.98 | $12.51 | $12.60 | $12.07 | 2,915,216 |
| 2018-12-12 | $12.81 | $12.88 | $12.48 | $12.73 | $12.19 | 3,042,023 |
| 2018-12-11 | $12.70 | $13.01 | $12.35 | $12.46 | $11.93 | 2,465,034 |
| 2018-12-10 | $12.36 | $12.56 | $12.11 | $12.53 | $12.00 | 3,082,845 |
| 2018-12-07 | $12.47 | $12.65 | $12.27 | $12.36 | $11.84 | 2,538,027 |
| 2018-12-06 | $12.70 | $12.76 | $12.32 | $12.47 | $11.94 | 4,173,422 |
| 2018-12-04 | $13.31 | $13.40 | $12.86 | $12.89 | $12.34 | 3,087,221 |
| 2018-12-03 | $13.19 | $13.43 | $13.10 | $13.30 | $12.74 | 3,140,573 |
| 2018-11-30 | $13.24 | $13.28 | $12.97 | $12.98 | $12.43 | 3,953,499 |
| 2018-11-29 | $13.06 | $13.37 | $13.06 | $13.21 | $12.65 | 2,203,367 |
| 2018-11-28 | $12.88 | $13.14 | $12.75 | $13.13 | $12.57 | 2,652,211 |
| 2018-11-27 | $12.97 | $13.17 | $12.79 | $12.87 | $12.32 | 3,349,792 |
| 2018-11-26 | $12.76 | $13.05 | $12.72 | $13.03 | $12.48 | 3,508,768 |
| 2018-11-23 | $12.55 | $12.72 | $12.50 | $12.61 | $12.07 | 1,691,695 |
| 2018-11-21 | $12.62 | $12.94 | $12.56 | $12.59 | $12.06 | 4,066,870 |
| 2018-11-20 | $13.17 | $13.32 | $12.56 | $12.60 | $12.07 | 4,588,765 |
| 2018-11-19 | $13.56 | $13.58 | $13.26 | $13.30 | $12.74 | 2,801,307 |
| 2018-11-16 | $13.55 | $13.76 | $13.49 | $13.57 | $12.99 | 2,758,135 |
| 2018-11-15 | $13.73 | $13.73 | $13.41 | $13.57 | $12.99 | 4,242,224 |
| 2018-11-14 | $13.70 | $13.84 | $13.61 | $13.81 | $13.22 | 2,909,079 |
| 2018-11-13 | $13.74 | $13.88 | $13.62 | $13.66 | $13.08 | 3,371,174 |
| 2018-11-12 | $14.23 | $14.27 | $13.67 | $13.69 | $13.11 | 3,801,443 |
| 2018-11-09 | $14.10 | $14.38 | $14.01 | $14.24 | $13.64 | 3,770,524 |
| 2018-11-08 | $13.99 | $14.14 | $13.45 | $14.14 | $13.54 | 9,426,129 |
| 2018-11-07 | $13.40 | $13.50 | $13.24 | $13.43 | $12.86 | 6,278,451 |
| 2018-11-06 | $13.17 | $13.33 | $12.88 | $13.27 | $12.71 | 3,094,750 |
| 2018-11-05 | $13.17 | $13.31 | $13.08 | $13.16 | $12.60 | 3,608,159 |
| 2018-11-02 | $13.16 | $13.26 | $13.00 | $13.17 | $12.61 | 2,111,281 |
| 2018-11-01 | $13.16 | $13.22 | $12.95 | $13.13 | $12.57 | 4,137,997 |
| 2018-10-31 | $12.97 | $13.33 | $12.86 | $13.19 | $12.63 | 9,907,114 |
| 2018-10-30 | $12.51 | $12.82 | $12.48 | $12.82 | $12.28 | 2,854,326 |
| 2018-10-29 | $12.79 | $12.95 | $12.38 | $12.47 | $11.94 | 5,166,342 |
| 2018-10-26 | $12.77 | $12.83 | $12.55 | $12.67 | $12.13 | 5,926,189 |
| 2018-10-25 | $12.92 | $13.01 | $12.73 | $12.86 | $12.31 | 4,822,351 |
| 2018-10-24 | $13.05 | $13.19 | $12.82 | $12.85 | $12.30 | 6,921,925 |
| 2018-10-23 | $13.02 | $13.18 | $12.87 | $13.09 | $12.53 | 4,078,996 |
| 2018-10-22 | $13.18 | $13.20 | $13.07 | $13.19 | $12.63 | 2,750,444 |
| 2018-10-19 | $13.21 | $13.38 | $13.09 | $13.13 | $12.57 | 2,794,785 |
| 2018-10-18 | $13.22 | $13.30 | $13.06 | $13.14 | $12.58 | 3,213,315 |
| 2018-10-17 | $13.14 | $13.27 | $13.02 | $13.21 | $12.65 | 4,082,876 |
| 2018-10-16 | $13.07 | $13.18 | $12.78 | $13.14 | $12.58 | 3,384,572 |
| 2018-10-15 | $12.74 | $13.09 | $12.66 | $12.99 | $12.44 | 2,062,801 |
| 2018-10-12 | $12.87 | $12.88 | $12.69 | $12.82 | $12.28 | 9,594,011 |
| 2018-10-11 | $12.75 | $12.83 | $12.60 | $12.70 | $12.16 | 8,657,849 |
| 2018-10-10 | $13.36 | $13.44 | $12.76 | $12.77 | $12.23 | 5,587,730 |
| 2018-10-09 | $13.49 | $13.52 | $13.26 | $13.48 | $12.91 | 5,855,908 |
| 2018-10-08 | $13.24 | $13.33 | $13.14 | $13.32 | $12.75 | 2,362,091 |
| 2018-10-05 | $13.46 | $13.50 | $13.23 | $13.29 | $12.73 | 5,127,043 |
| 2018-10-04 | $13.31 | $13.39 | $13.20 | $13.33 | $12.76 | 6,250,379 |
| 2018-10-03 | $13.11 | $13.41 | $13.00 | $13.38 | $12.81 | 8,764,427 |
| 2018-10-02 | $13.10 | $13.15 | $13.01 | $13.07 | $12.52 | 3,415,129 |
| 2018-10-01 | $13.22 | $13.30 | $13.00 | $13.10 | $12.54 | 4,504,769 |
| 2018-09-28 | $12.85 | $13.22 | $12.78 | $13.19 | $12.63 | 6,623,861 |
| 2018-09-27 | $13.06 | $13.08 | $12.76 | $12.88 | $12.33 | 8,924,655 |
| 2018-09-26 | $12.88 | $12.96 | $12.75 | $12.85 | $12.30 | 3,863,709 |
| 2018-09-25 | $12.76 | $12.94 | $12.72 | $12.91 | $12.36 | 3,378,170 |
| 2018-09-24 | $12.70 | $12.84 | $12.63 | $12.75 | $12.21 | 3,589,440 |
| 2018-09-21 | $12.65 | $12.81 | $12.51 | $12.81 | $12.27 | 8,676,628 |
| 2018-09-20 | $12.54 | $12.65 | $12.43 | $12.62 | $12.08 | 2,988,313 |
| 2018-09-19 | $12.45 | $12.65 | $12.42 | $12.52 | $11.99 | 2,533,354 |
| 2018-09-18 | $12.33 | $12.51 | $12.24 | $12.42 | $11.89 | 5,667,641 |
| 2018-09-17 | $12.54 | $12.54 | $12.27 | $12.27 | $11.75 | 2,056,354 |
| 2018-09-14 | $12.53 | $12.62 | $12.33 | $12.44 | $11.91 | 2,412,840 |
| 2018-09-13 | $12.39 | $12.60 | $12.39 | $12.50 | $11.97 | 1,953,003 |
| 2018-09-12 | $12.49 | $12.61 | $12.34 | $12.36 | $11.84 | 3,030,747 |
| 2018-09-11 | $12.54 | $12.59 | $12.33 | $12.53 | $12.00 | 3,195,196 |
| 2018-09-10 | $12.70 | $12.75 | $12.52 | $12.62 | $11.99 | 3,080,826 |
| 2018-09-07 | $12.62 | $12.78 | $12.43 | $12.66 | $12.03 | 2,617,080 |
| 2018-09-06 | $12.88 | $12.98 | $12.62 | $12.70 | $12.06 | 4,415,157 |
| 2018-09-05 | $12.88 | $13.02 | $12.77 | $12.88 | $12.24 | 4,090,945 |
| 2018-09-04 | $13.31 | $13.31 | $12.89 | $12.92 | $12.27 | 2,744,776 |
| 2018-08-31 | $13.17 | $13.20 | $13.00 | $13.07 | $12.42 | 3,342,123 |
| 2018-08-30 | $13.33 | $13.44 | $13.18 | $13.22 | $12.56 | 2,144,768 |
| 2018-08-29 | $13.35 | $13.50 | $13.28 | $13.34 | $12.67 | 2,753,974 |
| 2018-08-28 | $13.25 | $13.35 | $13.16 | $13.21 | $12.55 | 2,180,454 |
| 2018-08-27 | $13.40 | $13.50 | $13.17 | $13.25 | $12.59 | 3,036,956 |
| 2018-08-24 | $13.43 | $13.56 | $13.27 | $13.40 | $12.73 | 3,671,052 |
| 2018-08-23 | $13.57 | $13.65 | $13.35 | $13.41 | $12.74 | 2,437,926 |
| 2018-08-22 | $13.59 | $13.75 | $13.52 | $13.65 | $12.97 | 2,518,345 |
| 2018-08-21 | $13.58 | $13.64 | $13.39 | $13.57 | $12.89 | 4,421,528 |
| 2018-08-20 | $13.38 | $13.71 | $13.27 | $13.57 | $12.89 | 4,740,605 |
| 2018-08-17 | $13.86 | $13.97 | $13.72 | $13.90 | $13.20 | 3,435,768 |
| 2018-08-16 | $13.67 | $13.99 | $13.56 | $13.90 | $13.20 | 4,227,461 |
| 2018-08-15 | $13.59 | $13.70 | $13.49 | $13.67 | $12.99 | 4,709,922 |
| 2018-08-14 | $13.70 | $13.95 | $13.51 | $13.69 | $13.01 | 4,395,672 |
| 2018-08-13 | $13.40 | $13.79 | $13.33 | $13.58 | $12.90 | 5,979,357 |
| 2018-08-10 | $15.17 | $15.17 | $13.00 | $13.20 | $12.54 | 5,993,797 |
| 2018-08-09 | $15.17 | $15.44 | $15.04 | $15.26 | $14.50 | 3,182,879 |
| 2018-08-08 | $15.15 | $15.19 | $14.98 | $15.14 | $14.38 | 1,715,945 |
| 2018-08-07 | $15.12 | $15.21 | $14.99 | $15.14 | $14.38 | 1,443,600 |
| 2018-08-06 | $15.05 | $15.23 | $15.02 | $15.12 | $14.36 | 1,736,294 |
| 2018-08-03 | $15.05 | $15.10 | $14.93 | $15.08 | $14.33 | 1,288,106 |
| 2018-08-02 | $14.99 | $15.04 | $14.90 | $15.01 | $14.26 | 1,234,498 |
| 2018-08-01 | $14.99 | $15.10 | $14.95 | $15.07 | $14.32 | 2,158,552 |
| 2018-07-31 | $15.02 | $15.13 | $14.90 | $15.07 | $14.32 | 2,125,266 |
| 2018-07-30 | $14.89 | $15.05 | $14.79 | $14.95 | $14.20 | 1,661,249 |
| 2018-07-27 | $15.14 | $15.18 | $14.85 | $14.89 | $14.15 | 1,455,248 |
| 2018-07-26 | $15.19 | $15.30 | $15.03 | $15.09 | $14.34 | 1,591,046 |
| 2018-07-25 | $15.02 | $15.20 | $14.99 | $15.17 | $14.41 | 1,622,776 |
| 2018-07-24 | $15.16 | $15.41 | $15.00 | $15.05 | $14.30 | 1,132,689 |
| 2018-07-23 | $15.31 | $15.50 | $15.24 | $15.27 | $14.51 | 1,387,140 |
| 2018-07-20 | $15.49 | $15.52 | $15.27 | $15.28 | $14.52 | 1,547,291 |
| 2018-07-19 | $15.47 | $15.66 | $15.45 | $15.49 | $14.72 | 2,064,361 |
| 2018-07-18 | $15.35 | $15.63 | $15.30 | $15.55 | $14.77 | 1,894,080 |
| 2018-07-17 | $15.42 | $15.45 | $15.33 | $15.38 | $14.61 | 1,929,943 |
| 2018-07-16 | $15.61 | $15.63 | $15.38 | $15.41 | $14.64 | 1,336,357 |
| 2018-07-13 | $15.58 | $15.66 | $15.56 | $15.59 | $14.81 | 1,013,417 |
| 2018-07-12 | $15.62 | $15.66 | $15.45 | $15.56 | $14.78 | 1,976,386 |
| 2018-07-11 | $15.65 | $15.68 | $15.53 | $15.55 | $14.77 | 1,139,324 |
| 2018-07-10 | $15.54 | $15.81 | $15.42 | $15.77 | $14.98 | 2,166,181 |
| 2018-07-09 | $15.44 | $15.53 | $15.38 | $15.50 | $14.72 | 1,912,519 |
| 2018-07-06 | $15.34 | $15.49 | $15.23 | $15.40 | $14.63 | 1,724,531 |
| 2018-07-05 | $15.33 | $15.33 | $15.10 | $15.28 | $14.52 | 1,325,851 |
| 2018-07-03 | $15.24 | $15.36 | $15.22 | $15.28 | $14.52 | 1,121,549 |
| 2018-07-02 | $15.44 | $15.48 | $15.06 | $15.15 | $14.39 | 2,719,081 |
| 2018-06-29 | $15.53 | $15.72 | $15.48 | $15.50 | $14.72 | 1,886,335 |
| 2018-06-28 | $15.49 | $15.59 | $15.38 | $15.53 | $14.75 | 1,260,059 |
| 2018-06-27 | $15.52 | $15.73 | $15.43 | $15.44 | $14.67 | 1,777,201 |
| 2018-06-26 | $15.58 | $15.59 | $15.35 | $15.52 | $14.74 | 1,961,240 |
| 2018-06-25 | $15.81 | $15.88 | $15.47 | $15.54 | $14.76 | 2,091,516 |
| 2018-06-22 | $15.88 | $15.90 | $15.82 | $15.82 | $15.03 | 1,954,303 |
| 2018-06-21 | $15.98 | $15.98 | $15.73 | $15.79 | $15.00 | 1,848,388 |
| 2018-06-20 | $16.02 | $16.11 | $15.86 | $16.01 | $15.21 | 1,407,494 |
| 2018-06-19 | $15.92 | $16.01 | $15.88 | $15.95 | $15.15 | 1,516,681 |
| 2018-06-18 | $15.90 | $16.08 | $15.83 | $16.06 | $15.26 | 1,922,929 |
| 2018-06-15 | $15.99 | $16.09 | $15.78 | $15.98 | $15.18 | 3,337,147 |
| 2018-06-14 | $15.97 | $16.05 | $15.82 | $16.02 | $15.22 | 2,124,363 |
| 2018-06-13 | $16.05 | $16.35 | $15.84 | $15.85 | $15.06 | 2,326,742 |
| 2018-06-12 | $15.92 | $16.05 | $15.86 | $16.00 | $15.20 | 1,137,605 |
| 2018-06-11 | $15.79 | $15.92 | $15.74 | $15.87 | $15.08 | 902,451 |
| 2018-06-08 | $15.67 | $15.86 | $15.63 | $15.82 | $15.03 | 1,513,847 |
| 2018-06-07 | $15.72 | $15.79 | $15.61 | $15.66 | $14.88 | 1,539,426 |
| 2018-06-06 | $15.64 | $15.78 | $15.54 | $15.70 | $14.91 | 1,577,541 |
| 2018-06-05 | $15.26 | $15.65 | $15.26 | $15.62 | $14.84 | 1,727,095 |
| 2018-06-04 | $15.30 | $15.35 | $15.22 | $15.29 | $14.53 | 1,478,790 |
| 2018-06-01 | $15.14 | $15.26 | $15.09 | $15.21 | $14.45 | 2,238,395 |
| 2018-05-31 | $15.39 | $15.43 | $14.97 | $15.03 | $14.28 | 2,912,590 |
| 2018-05-30 | $15.17 | $15.46 | $15.17 | $15.40 | $14.63 | 1,667,512 |
| 2018-05-29 | $15.46 | $15.62 | $15.03 | $15.08 | $14.33 | 2,067,155 |
| 2018-05-25 | $15.49 | $15.62 | $15.46 | $15.58 | $14.80 | 1,269,618 |
| 2018-05-24 | $15.45 | $15.57 | $15.40 | $15.52 | $14.74 | 1,576,997 |
| 2018-05-23 | $15.52 | $15.57 | $15.40 | $15.48 | $14.71 | 1,275,884 |
| 2018-05-22 | $15.70 | $15.80 | $15.59 | $15.61 | $14.83 | 1,430,084 |
| 2018-05-21 | $15.67 | $15.79 | $15.58 | $15.70 | $14.91 | 1,570,633 |
| 2018-05-18 | $15.68 | $15.74 | $15.59 | $15.63 | $14.85 | 2,746,089 |
| 2018-05-17 | $15.86 | $15.94 | $15.70 | $15.74 | $14.95 | 2,517,763 |
| 2018-05-16 | $15.80 | $15.99 | $15.69 | $15.89 | $15.10 | 1,996,350 |
| 2018-05-15 | $15.78 | $15.87 | $15.60 | $15.79 | $15.00 | 2,364,096 |
| 2018-05-14 | $15.43 | $15.93 | $15.41 | $15.82 | $15.03 | 4,637,769 |
| 2018-05-11 | $16.10 | $16.56 | $15.18 | $15.18 | $14.42 | 3,252,955 |
| 2018-05-10 | $16.56 | $16.65 | $16.44 | $16.59 | $15.76 | 1,979,696 |
| 2018-05-09 | $16.44 | $16.52 | $16.02 | $16.51 | $15.68 | 1,688,206 |
| 2018-05-08 | $16.31 | $16.47 | $16.31 | $16.37 | $15.55 | 2,328,580 |
| 2018-05-07 | $16.16 | $16.45 | $16.09 | $16.39 | $15.57 | 1,493,696 |
| 2018-05-04 | $15.81 | $16.15 | $15.77 | $16.14 | $15.33 | 1,236,126 |
| 2018-05-03 | $15.70 | $15.92 | $15.55 | $15.88 | $15.09 | 1,368,156 |
| 2018-05-02 | $15.95 | $16.00 | $15.69 | $15.71 | $14.92 | 2,250,715 |
| 2018-05-01 | $15.94 | $16.03 | $15.82 | $16.01 | $15.21 | 1,874,515 |
| 2018-04-30 | $16.06 | $16.16 | $15.92 | $15.98 | $15.18 | 1,387,642 |
| 2018-04-27 | $15.95 | $16.29 | $15.86 | $16.01 | $15.21 | 883,248 |
| 2018-04-26 | $15.99 | $16.05 | $15.88 | $15.97 | $15.17 | 1,101,045 |
| 2018-04-25 | $15.87 | $15.95 | $15.75 | $15.88 | $15.09 | 1,094,548 |
| 2018-04-24 | $16.24 | $16.29 | $15.87 | $15.90 | $15.10 | 1,173,026 |
| 2018-04-23 | $16.18 | $16.27 | $16.09 | $16.18 | $15.37 | 1,107,760 |
| 2018-04-20 | $16.23 | $16.23 | $16.10 | $16.17 | $15.36 | 2,417,061 |
| 2018-04-19 | $15.98 | $16.22 | $15.95 | $16.19 | $15.38 | 1,550,488 |
| 2018-04-18 | $16.10 | $16.19 | $16.00 | $16.03 | $15.23 | 1,515,782 |
| 2018-04-17 | $16.02 | $16.13 | $15.93 | $16.10 | $15.29 | 1,472,352 |
| 2018-04-16 | $15.81 | $15.99 | $15.73 | $15.95 | $15.15 | 2,730,545 |
| 2018-04-13 | $15.90 | $16.06 | $15.69 | $15.72 | $14.93 | 943,273 |
| 2018-04-12 | $15.88 | $15.97 | $15.76 | $15.91 | $15.11 | 957,079 |
| 2018-04-11 | $15.83 | $15.93 | $15.76 | $15.80 | $15.01 | 2,031,632 |
| 2018-04-10 | $15.78 | $16.15 | $15.74 | $15.95 | $15.15 | 1,651,344 |
| 2018-04-09 | $15.55 | $15.90 | $15.51 | $15.65 | $14.87 | 2,583,984 |
| 2018-04-06 | $15.59 | $15.79 | $15.38 | $15.50 | $14.72 | 1,306,775 |
| 2018-04-05 | $15.78 | $15.94 | $15.63 | $15.75 | $14.96 | 2,166,855 |
| 2018-04-04 | $15.43 | $15.79 | $15.34 | $15.78 | $14.99 | 2,055,141 |
| 2018-04-03 | $15.42 | $15.66 | $15.20 | $15.64 | $14.86 | 1,979,288 |
| 2018-04-02 | $15.76 | $15.83 | $15.28 | $15.41 | $14.64 | 1,884,811 |
| 2018-03-29 | $15.56 | $15.95 | $15.44 | $15.80 | $15.01 | 1,930,604 |
| 2018-03-28 | $15.58 | $15.69 | $15.43 | $15.43 | $14.66 | 3,200,482 |
| 2018-03-27 | $15.71 | $15.88 | $15.51 | $15.58 | $14.80 | 1,499,821 |
| 2018-03-26 | $15.74 | $15.76 | $15.34 | $15.68 | $14.90 | 2,441,109 |
| 2018-03-23 | $16.29 | $16.33 | $15.56 | $15.56 | $14.78 | 2,156,663 |
| 2018-03-22 | $16.38 | $16.57 | $16.25 | $16.27 | $15.46 | 2,082,005 |
| 2018-03-21 | $16.36 | $16.58 | $16.33 | $16.51 | $15.68 | 1,519,310 |
| 2018-03-20 | $16.37 | $16.41 | $16.27 | $16.36 | $15.54 | 1,602,254 |
| 2018-03-19 | $16.55 | $16.65 | $16.32 | $16.34 | $15.52 | 2,654,725 |
| 2018-03-16 | $16.44 | $16.68 | $16.44 | $16.60 | $15.77 | 1,981,484 |
| 2018-03-15 | $16.34 | $16.50 | $16.34 | $16.42 | $15.60 | 1,463,936 |
| 2018-03-14 | $16.45 | $16.47 | $16.27 | $16.33 | $15.51 | 965,258 |
| 2018-03-13 | $16.56 | $16.67 | $16.31 | $16.37 | $15.55 | 955,805 |
| 2018-03-12 | $16.51 | $16.67 | $16.46 | $16.55 | $15.63 | 955,326 |
| 2018-03-09 | $16.30 | $16.47 | $16.23 | $16.47 | $15.55 | 1,203,660 |
| 2018-03-08 | $16.37 | $16.39 | $16.15 | $16.22 | $15.32 | 1,036,512 |
| 2018-03-07 | $16.27 | $16.35 | $16.10 | $16.30 | $15.39 | 1,819,293 |
| 2018-03-06 | $16.16 | $16.44 | $16.09 | $16.42 | $15.50 | 1,962,191 |
| 2018-03-05 | $15.79 | $16.18 | $15.76 | $16.15 | $15.25 | 1,831,376 |
| 2018-03-02 | $15.75 | $15.90 | $15.64 | $15.87 | $14.98 | 4,372,594 |
| 2018-03-01 | $16.11 | $16.19 | $15.70 | $15.75 | $14.87 | 2,916,092 |
| 2018-02-28 | $16.39 | $16.45 | $16.12 | $16.13 | $15.23 | 2,021,650 |
| 2018-02-27 | $16.61 | $16.67 | $16.37 | $16.38 | $15.47 | 1,346,671 |
| 2018-02-26 | $16.53 | $16.66 | $16.45 | $16.64 | $15.71 | 1,082,800 |
| 2018-02-23 | $16.30 | $16.51 | $16.14 | $16.50 | $15.58 | 1,424,044 |
| 2018-02-22 | $16.12 | $16.34 | $16.12 | $16.22 | $15.32 | 2,380,596 |
| 2018-02-21 | $15.96 | $16.23 | $15.96 | $16.01 | $15.12 | 3,356,766 |
| 2018-02-20 | $16.15 | $16.23 | $15.93 | $15.95 | $15.06 | 1,967,189 |
| 2018-02-16 | $16.32 | $16.44 | $16.20 | $16.26 | $15.35 | 2,155,023 |
| 2018-02-15 | $16.37 | $16.49 | $16.23 | $16.37 | $15.46 | 1,883,390 |
| 2018-02-14 | $16.11 | $16.40 | $16.06 | $16.34 | $15.43 | 2,763,443 |
| 2018-02-13 | $15.70 | $16.25 | $15.70 | $16.22 | $15.32 | 2,663,209 |
| 2018-02-12 | $15.91 | $15.96 | $15.67 | $15.75 | $14.87 | 2,709,973 |
| 2018-02-09 | $15.79 | $16.35 | $15.35 | $15.77 | $14.89 | 3,380,392 |
| 2018-02-08 | $16.01 | $16.14 | $15.64 | $15.65 | $14.78 | 2,240,354 |
| 2018-02-07 | $16.21 | $16.36 | $15.97 | $16.06 | $15.16 | 2,684,447 |
| 2018-02-06 | $15.61 | $16.31 | $15.22 | $16.29 | $15.38 | 4,465,690 |
| 2018-02-05 | $16.40 | $16.59 | $15.83 | $15.83 | $14.95 | 2,443,251 |
| 2018-02-02 | $16.78 | $16.83 | $16.39 | $16.41 | $15.49 | 2,320,876 |
| 2018-02-01 | $17.02 | $17.10 | $16.80 | $16.82 | $15.88 | 2,084,272 |
| 2018-01-31 | $17.04 | $17.14 | $16.95 | $17.11 | $16.16 | 1,655,240 |
| 2018-01-30 | $17.02 | $17.21 | $16.92 | $17.05 | $16.10 | 1,732,685 |
| 2018-01-29 | $17.10 | $17.24 | $17.01 | $17.06 | $16.11 | 1,243,626 |
| 2018-01-26 | $17.11 | $17.16 | $16.92 | $17.14 | $16.18 | 1,279,106 |
| 2018-01-25 | $17.11 | $17.15 | $16.98 | $17.04 | $16.09 | 1,051,809 |
| 2018-01-24 | $17.12 | $17.19 | $16.98 | $17.09 | $16.14 | 1,682,812 |
| 2018-01-23 | $17.11 | $17.12 | $16.95 | $17.07 | $16.12 | 1,471,431 |
| 2018-01-22 | $17.16 | $17.19 | $16.98 | $17.18 | $16.22 | 1,676,430 |
| 2018-01-19 | $17.08 | $17.28 | $16.97 | $17.22 | $16.26 | 2,838,919 |
| 2018-01-18 | $17.18 | $17.23 | $17.00 | $17.01 | $16.06 | 1,544,731 |
| 2018-01-17 | $16.97 | $17.29 | $16.94 | $17.21 | $16.25 | 1,876,223 |
| 2018-01-16 | $17.20 | $17.26 | $16.94 | $16.97 | $16.02 | 1,832,834 |
| 2018-01-12 | $17.11 | $17.18 | $16.98 | $17.15 | $16.19 | 1,864,785 |
| 2018-01-11 | $16.87 | $17.22 | $16.87 | $17.08 | $16.13 | 2,071,849 |
| 2018-01-10 | $16.85 | $16.90 | $16.77 | $16.85 | $15.91 | 2,134,032 |
| 2018-01-09 | $16.86 | $16.97 | $16.79 | $16.88 | $15.94 | 2,127,628 |
| 2018-01-08 | $16.80 | $16.85 | $16.67 | $16.83 | $15.89 | 3,595,291 |
| 2018-01-05 | $16.89 | $17.10 | $16.52 | $16.80 | $15.86 | 1,790,942 |
| 2018-01-04 | $16.54 | $16.69 | $16.51 | $16.59 | $15.66 | 2,328,223 |
| 2018-01-03 | $16.45 | $16.53 | $16.41 | $16.49 | $15.57 | 2,812,990 |
| 2018-01-02 | $16.30 | $16.45 | $16.23 | $16.43 | $15.51 | 2,472,763 |
| 2017-12-29 | $16.34 | $16.38 | $16.21 | $16.21 | $15.31 | 1,374,784 |
| 2017-12-28 | $16.28 | $16.34 | $16.17 | $16.33 | $15.42 | 1,119,094 |
| 2017-12-27 | $16.34 | $16.38 | $16.21 | $16.25 | $15.34 | 1,300,396 |
| 2017-12-26 | $16.42 | $16.48 | $16.30 | $16.31 | $15.40 | 667,874 |
| 2017-12-22 | $16.32 | $16.45 | $16.31 | $16.42 | $15.50 | 2,788,976 |
| 2017-12-21 | $16.27 | $16.50 | $16.17 | $16.34 | $15.43 | 2,058,353 |
| 2017-12-20 | $16.34 | $16.42 | $16.22 | $16.24 | $15.33 | 2,042,653 |
| 2017-12-19 | $16.39 | $16.46 | $16.18 | $16.27 | $15.36 | 3,602,794 |
| 2017-12-18 | $16.11 | $16.37 | $16.07 | $16.33 | $15.42 | 2,825,027 |
| 2017-12-15 | $16.23 | $16.25 | $16.00 | $16.02 | $15.13 | 4,490,740 |
| 2017-12-14 | $16.28 | $16.41 | $16.12 | $16.22 | $15.32 | 3,041,246 |
| 2017-12-13 | $16.27 | $16.33 | $16.17 | $16.28 | $15.37 | 3,045,667 |
| 2017-12-12 | $16.61 | $16.62 | $16.14 | $16.22 | $15.32 | 2,291,390 |
| 2017-12-11 | $16.56 | $16.75 | $16.50 | $16.59 | $15.66 | 3,308,512 |
| 2017-12-08 | $16.42 | $16.56 | $16.36 | $16.55 | $15.63 | 1,996,960 |
| 2017-12-07 | $16.38 | $16.39 | $16.25 | $16.36 | $15.45 | 2,604,255 |
| 2017-12-06 | $16.40 | $16.52 | $16.24 | $16.39 | $15.48 | 3,239,698 |
| 2017-12-05 | $16.59 | $16.65 | $16.27 | $16.40 | $15.49 | 2,509,287 |
| 2017-12-04 | $16.26 | $16.87 | $16.20 | $16.54 | $15.62 | 3,558,420 |
| 2017-12-01 | $16.24 | $16.32 | $15.89 | $16.20 | $15.30 | 3,090,429 |
| 2017-11-30 | $16.40 | $16.42 | $16.10 | $16.16 | $15.26 | 3,403,658 |
| 2017-11-29 | $16.10 | $16.43 | $16.10 | $16.35 | $15.44 | 2,313,983 |
| 2017-11-28 | $15.80 | $16.16 | $15.73 | $16.15 | $15.25 | 2,697,848 |
| 2017-11-27 | $15.76 | $15.81 | $15.65 | $15.74 | $14.86 | 2,363,662 |
| 2017-11-24 | $15.82 | $15.82 | $15.70 | $15.77 | $14.89 | 845,567 |
| 2017-11-22 | $15.82 | $15.87 | $15.76 | $15.77 | $14.89 | 2,120,261 |
| 2017-11-21 | $15.74 | $15.82 | $15.67 | $15.79 | $14.91 | 2,537,931 |
| 2017-11-20 | $15.83 | $15.83 | $15.62 | $15.67 | $14.80 | 2,452,990 |
| 2017-11-17 | $15.69 | $15.93 | $15.59 | $15.84 | $14.96 | 2,433,950 |
| 2017-11-16 | $15.18 | $15.73 | $15.15 | $15.72 | $14.84 | 2,648,250 |
| 2017-11-15 | $15.23 | $15.28 | $15.10 | $15.19 | $14.34 | 1,945,077 |
| 2017-11-14 | $15.17 | $15.50 | $15.11 | $15.27 | $14.42 | 2,636,265 |
| 2017-11-13 | $15.10 | $15.41 | $15.00 | $15.23 | $14.38 | 2,585,177 |
| 2017-11-10 | $14.66 | $15.79 | $14.59 | $15.10 | $14.26 | 5,303,503 |
| 2017-11-09 | $14.13 | $14.56 | $14.07 | $14.36 | $13.56 | 2,497,416 |
| 2017-11-08 | $14.08 | $14.15 | $14.01 | $14.14 | $13.35 | 1,363,183 |
| 2017-11-07 | $14.21 | $14.53 | $14.09 | $14.15 | $13.36 | 2,614,413 |
| 2017-11-06 | $13.89 | $14.28 | $13.84 | $14.28 | $13.48 | 4,188,905 |
| 2017-11-03 | $13.76 | $13.87 | $13.70 | $13.87 | $13.10 | 2,277,927 |
| 2017-11-02 | $13.67 | $13.83 | $13.58 | $13.80 | $13.03 | 1,693,466 |
| 2017-11-01 | $13.73 | $13.87 | $13.61 | $13.71 | $12.95 | 1,899,877 |
| 2017-10-31 | $13.83 | $13.83 | $13.63 | $13.66 | $12.90 | 1,619,728 |
| 2017-10-30 | $13.68 | $13.83 | $13.64 | $13.81 | $13.04 | 1,393,806 |
| 2017-10-27 | $13.66 | $13.73 | $13.49 | $13.69 | $12.93 | 1,576,443 |
| 2017-10-26 | $13.69 | $13.82 | $13.62 | $13.68 | $12.92 | 1,263,305 |
| 2017-10-25 | $13.62 | $13.71 | $13.52 | $13.66 | $12.90 | 1,242,924 |
| 2017-10-24 | $13.75 | $13.78 | $13.57 | $13.63 | $12.87 | 1,428,898 |
| 2017-10-23 | $13.72 | $13.77 | $13.67 | $13.75 | $12.98 | 1,011,373 |
| 2017-10-20 | $13.69 | $13.78 | $13.66 | $13.71 | $12.95 | 1,291,967 |
| 2017-10-19 | $13.65 | $13.71 | $13.55 | $13.62 | $12.86 | 1,312,468 |
| 2017-10-18 | $13.62 | $13.77 | $13.61 | $13.73 | $12.96 | 1,218,465 |
| 2017-10-17 | $13.64 | $13.69 | $13.57 | $13.62 | $12.86 | 1,280,552 |
| 2017-10-16 | $13.68 | $13.76 | $13.61 | $13.68 | $12.92 | 1,703,178 |
| 2017-10-13 | $13.61 | $13.74 | $13.52 | $13.68 | $12.92 | 1,440,720 |
| 2017-10-12 | $13.46 | $13.58 | $13.37 | $13.54 | $12.78 | 1,768,858 |
| 2017-10-11 | $13.46 | $13.50 | $13.35 | $13.48 | $12.73 | 1,162,051 |
| 2017-10-10 | $13.26 | $13.55 | $13.25 | $13.50 | $12.75 | 2,186,652 |
| 2017-10-09 | $13.27 | $13.29 | $13.14 | $13.18 | $12.44 | 817,013 |
| 2017-10-06 | $13.41 | $13.44 | $13.23 | $13.29 | $12.55 | 1,653,916 |
| 2017-10-05 | $13.41 | $13.46 | $13.33 | $13.43 | $12.68 | 1,134,026 |
| 2017-10-04 | $13.38 | $13.42 | $13.30 | $13.36 | $12.61 | 903,126 |
| 2017-10-03 | $13.29 | $13.43 | $13.24 | $13.37 | $12.62 | 1,592,548 |
| 2017-10-02 | $13.29 | $13.37 | $13.19 | $13.28 | $12.54 | 1,640,774 |
| 2017-09-29 | $13.22 | $13.26 | $13.16 | $13.26 | $12.52 | 921,394 |
| 2017-09-28 | $13.21 | $13.35 | $13.12 | $13.26 | $12.52 | 2,189,501 |
| 2017-09-27 | $13.13 | $13.30 | $13.07 | $13.26 | $12.52 | 1,319,035 |
| 2017-09-26 | $13.23 | $13.23 | $13.07 | $13.11 | $12.38 | 1,151,952 |
| 2017-09-25 | $13.05 | $13.23 | $13.01 | $13.20 | $12.46 | 1,393,915 |
| 2017-09-22 | $13.02 | $13.12 | $12.99 | $13.03 | $12.30 | 1,093,683 |
| 2017-09-21 | $13.16 | $13.19 | $13.02 | $13.08 | $12.35 | 1,404,783 |
| 2017-09-20 | $13.10 | $13.21 | $13.03 | $13.17 | $12.44 | 1,458,367 |
| 2017-09-19 | $13.10 | $13.16 | $12.96 | $13.05 | $12.32 | 1,757,600 |
| 2017-09-18 | $13.14 | $13.22 | $12.98 | $13.09 | $12.36 | 1,625,493 |
| 2017-09-15 | $13.05 | $13.16 | $12.94 | $13.09 | $12.36 | 2,439,880 |
| 2017-09-14 | $13.00 | $13.09 | $12.96 | $13.05 | $12.32 | 1,748,303 |
| 2017-09-13 | $13.21 | $13.21 | $12.84 | $13.00 | $12.27 | 2,000,516 |
| 2017-09-12 | $13.30 | $13.35 | $13.19 | $13.26 | $12.52 | 1,804,700 |
| 2017-09-11 | $13.23 | $13.41 | $13.20 | $13.34 | $12.50 | 2,553,895 |
| 2017-09-08 | $13.53 | $13.54 | $13.11 | $13.14 | $12.31 | 2,108,491 |
| 2017-09-07 | $13.43 | $13.58 | $13.39 | $13.53 | $12.68 | 1,830,343 |
| 2017-09-06 | $13.33 | $13.49 | $13.27 | $13.39 | $12.55 | 3,564,401 |
| 2017-09-05 | $13.45 | $13.46 | $13.19 | $13.28 | $12.45 | 1,339,093 |
| 2017-09-01 | $13.40 | $13.52 | $13.38 | $13.45 | $12.60 | 922,543 |
| 2017-08-31 | $13.32 | $13.41 | $13.27 | $13.37 | $12.53 | 1,216,475 |
| 2017-08-30 | $13.36 | $13.36 | $13.16 | $13.30 | $12.46 | 1,638,937 |
| 2017-08-29 | $13.36 | $13.39 | $13.24 | $13.36 | $12.52 | 2,164,740 |
| 2017-08-28 | $13.37 | $13.47 | $13.29 | $13.43 | $12.59 | 1,551,398 |
| 2017-08-25 | $13.28 | $13.47 | $13.07 | $13.42 | $12.58 | 1,492,828 |
| 2017-08-24 | $13.21 | $13.23 | $13.09 | $13.20 | $12.37 | 1,156,520 |
| 2017-08-23 | $13.29 | $13.34 | $13.12 | $13.18 | $12.35 | 1,549,787 |
| 2017-08-22 | $13.28 | $13.44 | $13.28 | $13.39 | $12.55 | 1,194,904 |
| 2017-08-21 | $13.21 | $13.35 | $13.19 | $13.31 | $12.47 | 1,531,570 |
| 2017-08-18 | $13.25 | $13.47 | $13.05 | $13.27 | $12.44 | 1,997,828 |
| 2017-08-17 | $13.20 | $13.45 | $13.20 | $13.23 | $12.40 | 2,198,783 |
| 2017-08-16 | $13.41 | $13.48 | $13.21 | $13.25 | $12.42 | 1,505,512 |
| 2017-08-15 | $13.41 | $13.44 | $13.28 | $13.31 | $12.47 | 1,057,357 |
| 2017-08-14 | $13.54 | $13.61 | $13.30 | $13.37 | $12.53 | 2,284,325 |
| 2017-08-11 | $13.76 | $14.04 | $13.40 | $13.43 | $12.59 | 3,490,910 |
| 2017-08-10 | $14.13 | $14.18 | $13.59 | $13.68 | $12.82 | 2,985,626 |
| 2017-08-09 | $14.17 | $14.22 | $14.04 | $14.17 | $13.28 | 892,560 |
| 2017-08-08 | $14.32 | $14.32 | $14.09 | $14.24 | $13.34 | 938,964 |
| 2017-08-07 | $14.12 | $14.43 | $14.12 | $14.34 | $13.44 | 946,217 |
| 2017-08-04 | $14.28 | $14.28 | $14.10 | $14.12 | $13.23 | 1,769,669 |
| 2017-08-03 | $14.28 | $14.40 | $14.18 | $14.25 | $13.35 | 929,620 |
| 2017-08-02 | $14.40 | $14.40 | $14.19 | $14.27 | $13.37 | 1,523,502 |
| 2017-08-01 | $14.38 | $14.46 | $14.27 | $14.43 | $13.52 | 964,379 |
| 2017-07-31 | $14.43 | $14.43 | $14.26 | $14.31 | $13.41 | 1,046,065 |
| 2017-07-28 | $14.26 | $14.49 | $14.25 | $14.39 | $13.49 | 1,100,167 |
| 2017-07-27 | $14.21 | $14.35 | $14.21 | $14.27 | $13.37 | 1,146,717 |
| 2017-07-26 | $14.12 | $14.34 | $14.12 | $14.23 | $13.34 | 1,154,249 |
| 2017-07-25 | $14.05 | $14.17 | $13.83 | $14.12 | $13.23 | 1,265,991 |
| 2017-07-24 | $13.95 | $14.04 | $13.92 | $13.98 | $13.10 | 1,022,089 |
| 2017-07-21 | $13.90 | $14.06 | $13.90 | $13.93 | $13.05 | 2,505,644 |
| 2017-07-20 | $13.91 | $14.08 | $13.88 | $13.96 | $13.08 | 1,170,281 |
| 2017-07-19 | $13.68 | $13.98 | $13.68 | $13.93 | $13.05 | 1,335,965 |
| 2017-07-18 | $13.65 | $13.68 | $13.52 | $13.63 | $12.77 | 1,104,934 |
| 2017-07-17 | $13.57 | $13.76 | $13.52 | $13.68 | $12.82 | 1,106,350 |
| 2017-07-14 | $13.30 | $13.62 | $13.24 | $13.57 | $12.72 | 1,539,512 |
| 2017-07-13 | $13.23 | $13.32 | $13.18 | $13.23 | $12.40 | 1,249,051 |
| 2017-07-12 | $13.32 | $13.43 | $13.18 | $13.20 | $12.37 | 2,723,271 |
| 2017-07-11 | $13.14 | $13.34 | $13.07 | $13.27 | $12.44 | 1,616,873 |
| 2017-07-10 | $13.28 | $13.41 | $13.14 | $13.15 | $12.32 | 1,744,523 |
| 2017-07-07 | $13.28 | $13.37 | $13.18 | $13.32 | $12.48 | 1,643,621 |
| 2017-07-06 | $13.67 | $13.68 | $13.23 | $13.24 | $12.41 | 2,037,864 |
| 2017-07-05 | $13.89 | $13.89 | $13.68 | $13.73 | $12.87 | 1,856,978 |
| 2017-07-03 | $13.74 | $13.92 | $13.65 | $13.89 | $13.02 | 1,107,965 |
| 2017-06-30 | $13.63 | $13.76 | $13.35 | $13.70 | $12.84 | 1,709,719 |
| 2017-06-29 | $13.85 | $13.92 | $13.39 | $13.60 | $12.75 | 1,742,135 |
| 2017-06-28 | $13.72 | $13.92 | $13.70 | $13.85 | $12.98 | 1,758,126 |
| 2017-06-27 | $13.61 | $13.79 | $13.58 | $13.66 | $12.80 | 1,180,002 |
| 2017-06-26 | $13.61 | $13.68 | $13.53 | $13.66 | $12.80 | 1,016,836 |
| 2017-06-23 | $13.44 | $13.62 | $13.38 | $13.59 | $12.74 | 1,272,044 |
| 2017-06-22 | $13.53 | $13.55 | $13.30 | $13.45 | $12.60 | 1,378,963 |
| 2017-06-21 | $13.54 | $13.61 | $13.44 | $13.53 | $12.68 | 1,434,676 |
| 2017-06-20 | $13.75 | $13.75 | $13.48 | $13.49 | $12.64 | 907,900 |
| 2017-06-19 | $13.75 | $13.85 | $13.63 | $13.78 | $12.91 | 818,039 |
| 2017-06-16 | $13.64 | $13.78 | $13.52 | $13.73 | $12.87 | 2,112,319 |
| 2017-06-15 | $13.59 | $13.72 | $13.44 | $13.61 | $12.75 | 1,279,320 |
| 2017-06-14 | $13.59 | $13.63 | $13.50 | $13.58 | $12.73 | 2,744,168 |
| 2017-06-13 | $13.65 | $13.70 | $13.53 | $13.56 | $12.71 | 1,943,171 |
| 2017-06-12 | $13.65 | $13.84 | $13.63 | $13.67 | $12.81 | 1,602,093 |
| 2017-06-09 | $13.55 | $13.68 | $13.43 | $13.65 | $12.79 | 1,701,187 |
| 2017-06-08 | $13.33 | $13.53 | $13.18 | $13.51 | $12.66 | 2,074,812 |
| 2017-06-07 | $13.54 | $13.55 | $13.31 | $13.36 | $12.52 | 1,974,006 |
| 2017-06-06 | $13.41 | $13.50 | $13.22 | $13.48 | $12.63 | 1,445,079 |
| 2017-06-05 | $13.61 | $13.61 | $13.41 | $13.44 | $12.60 | 1,553,895 |
| 2017-06-02 | $13.55 | $13.64 | $13.43 | $13.58 | $12.73 | 1,505,880 |
| 2017-06-01 | $13.50 | $13.62 | $13.38 | $13.57 | $12.72 | 1,641,351 |
| 2017-05-31 | $13.33 | $13.39 | $13.10 | $13.38 | $12.54 | 2,342,010 |
| 2017-05-30 | $13.32 | $13.43 | $13.14 | $13.29 | $12.45 | 1,470,192 |
| 2017-05-26 | $13.23 | $13.43 | $13.17 | $13.42 | $12.58 | 1,870,253 |
| 2017-05-25 | $13.29 | $13.31 | $13.17 | $13.21 | $12.38 | 955,169 |
| 2017-05-24 | $13.19 | $13.23 | $13.12 | $13.22 | $12.39 | 1,025,103 |
| 2017-05-23 | $13.17 | $13.26 | $13.06 | $13.15 | $12.32 | 1,452,859 |
| 2017-05-22 | $12.86 | $13.15 | $12.71 | $13.12 | $12.30 | 1,851,229 |
| 2017-05-19 | $12.72 | $12.83 | $12.51 | $12.82 | $12.01 | 1,678,726 |
| 2017-05-18 | $12.69 | $12.78 | $12.58 | $12.70 | $11.90 | 2,351,408 |
| 2017-05-17 | $12.84 | $12.86 | $12.65 | $12.66 | $11.86 | 2,506,679 |
| 2017-05-16 | $12.96 | $12.96 | $12.81 | $12.93 | $12.12 | 1,796,027 |
| 2017-05-15 | $12.78 | $12.94 | $12.76 | $12.89 | $12.08 | 1,997,369 |
| 2017-05-12 | $12.67 | $12.73 | $12.59 | $12.71 | $11.91 | 1,640,483 |
| 2017-05-11 | $12.67 | $12.77 | $12.56 | $12.68 | $11.88 | 2,259,565 |
| 2017-05-10 | $12.30 | $13.30 | $12.26 | $12.71 | $11.91 | 4,190,731 |
| 2017-05-09 | $12.81 | $13.12 | $12.76 | $13.11 | $12.29 | 3,310,265 |
| 2017-05-08 | $12.70 | $12.92 | $12.66 | $12.79 | $11.99 | 2,224,926 |
| 2017-05-05 | $12.59 | $12.69 | $12.59 | $12.69 | $11.89 | 945,720 |
| 2017-05-04 | $12.64 | $12.64 | $12.43 | $12.57 | $11.78 | 2,488,827 |
| 2017-05-03 | $12.59 | $12.61 | $12.49 | $12.57 | $11.78 | 1,627,488 |
| 2017-05-02 | $12.71 | $12.75 | $12.58 | $12.62 | $11.83 | 1,493,208 |
| 2017-05-01 | $12.75 | $12.86 | $12.65 | $12.74 | $11.94 | 1,133,612 |
| 2017-04-28 | $12.93 | $12.98 | $12.59 | $12.72 | $11.92 | 1,825,463 |
| 2017-04-27 | $12.96 | $13.03 | $12.88 | $12.96 | $12.15 | 1,122,403 |
| 2017-04-26 | $13.07 | $13.14 | $12.94 | $12.94 | $12.13 | 2,178,581 |
| 2017-04-25 | $13.08 | $13.13 | $13.00 | $13.07 | $12.25 | 1,234,961 |
| 2017-04-24 | $13.05 | $13.09 | $12.97 | $13.04 | $12.22 | 1,498,701 |
| 2017-04-21 | $12.91 | $12.99 | $12.72 | $12.89 | $12.08 | 2,142,311 |
| 2017-04-20 | $12.45 | $13.01 | $12.43 | $12.94 | $12.13 | 2,718,624 |
| 2017-04-19 | $12.38 | $12.48 | $12.34 | $12.43 | $11.65 | 1,696,467 |
| 2017-04-18 | $12.36 | $12.45 | $12.19 | $12.33 | $11.56 | 1,668,159 |
| 2017-04-17 | $12.39 | $12.44 | $12.30 | $12.41 | $11.63 | 1,617,722 |
| 2017-04-13 | $12.49 | $12.52 | $12.32 | $12.33 | $11.56 | 1,857,405 |
| 2017-04-12 | $12.49 | $12.57 | $12.41 | $12.49 | $11.70 | 1,697,162 |
| 2017-04-11 | $12.50 | $12.56 | $12.44 | $12.50 | $11.71 | 1,623,720 |
| 2017-04-10 | $12.51 | $12.63 | $12.50 | $12.53 | $11.74 | 1,913,070 |
| 2017-04-07 | $12.55 | $12.57 | $12.50 | $12.51 | $11.72 | 3,552,578 |
| 2017-04-06 | $12.59 | $12.67 | $12.50 | $12.57 | $11.78 | 1,724,911 |
| 2017-04-05 | $12.82 | $12.91 | $12.55 | $12.63 | $11.84 | 2,086,108 |
| 2017-04-04 | $12.84 | $12.89 | $12.74 | $12.77 | $11.97 | 1,445,388 |
| 2017-04-03 | $12.96 | $13.19 | $12.77 | $12.79 | $11.99 | 2,463,935 |
| 2017-03-31 | $13.09 | $13.10 | $12.89 | $13.00 | $12.18 | 3,623,979 |
| 2017-03-30 | $12.99 | $13.31 | $12.95 | $13.24 | $12.41 | 2,539,404 |
| 2017-03-29 | $12.81 | $13.03 | $12.75 | $13.00 | $12.18 | 1,136,512 |
| 2017-03-28 | $12.59 | $12.87 | $12.55 | $12.84 | $12.03 | 1,211,628 |
| 2017-03-27 | $12.50 | $12.61 | $12.50 | $12.58 | $11.79 | 1,404,856 |
| 2017-03-24 | $12.58 | $12.66 | $12.50 | $12.55 | $11.76 | 1,180,227 |
| 2017-03-23 | $12.52 | $12.62 | $12.49 | $12.55 | $11.76 | 1,421,749 |
| 2017-03-22 | $12.53 | $12.59 | $12.43 | $12.52 | $11.73 | 1,430,117 |
| 2017-03-21 | $12.70 | $12.76 | $12.50 | $12.52 | $11.73 | 3,366,595 |
| 2017-03-20 | $12.67 | $12.67 | $12.53 | $12.63 | $11.84 | 1,121,034 |
| 2017-03-17 | $12.60 | $12.71 | $12.57 | $12.65 | $11.85 | 2,534,384 |
| 2017-03-16 | $12.59 | $12.65 | $12.53 | $12.64 | $11.85 | 1,541,000 |
| 2017-03-15 | $12.41 | $13.07 | $12.35 | $12.60 | $11.81 | 1,857,429 |
| 2017-03-14 | $12.25 | $12.40 | $12.20 | $12.40 | $11.62 | 1,698,385 |
| 2017-03-13 | $12.25 | $12.37 | $12.25 | $12.28 | $11.51 | 1,704,580 |
| 2017-03-10 | $12.46 | $12.51 | $12.22 | $12.38 | $11.51 | 1,689,682 |
| 2017-03-09 | $12.49 | $12.56 | $12.33 | $12.41 | $11.54 | 1,351,568 |
| 2017-03-08 | $12.68 | $12.71 | $12.47 | $12.49 | $11.61 | 2,167,397 |
| 2017-03-07 | $13.07 | $13.34 | $12.62 | $12.66 | $11.77 | 2,553,826 |
| 2017-03-06 | $12.78 | $12.97 | $12.78 | $12.95 | $12.04 | 2,218,092 |
| 2017-03-03 | $12.79 | $12.93 | $12.74 | $12.90 | $11.99 | 2,451,162 |
| 2017-03-02 | $13.11 | $13.11 | $12.81 | $12.84 | $11.94 | 1,427,687 |
| 2017-03-01 | $12.92 | $13.11 | $12.85 | $13.09 | $12.17 | 1,995,100 |
| 2017-02-28 | $13.06 | $13.06 | $12.80 | $12.82 | $11.92 | 2,559,719 |
| 2017-02-27 | $13.13 | $13.17 | $13.00 | $13.06 | $12.14 | 1,738,855 |
| 2017-02-24 | $13.24 | $13.25 | $12.95 | $13.10 | $12.18 | 2,170,424 |
| 2017-02-23 | $13.27 | $13.38 | $13.09 | $13.24 | $12.31 | 3,460,609 |
| 2017-02-22 | $13.32 | $13.36 | $13.11 | $13.29 | $12.35 | 2,593,019 |
| 2017-02-21 | $13.08 | $13.47 | $13.05 | $13.33 | $12.39 | 2,836,401 |
| 2017-02-17 | $13.02 | $13.14 | $12.87 | $13.08 | $12.16 | 3,753,415 |
| 2017-02-16 | $13.09 | $13.28 | $12.98 | $13.05 | $12.13 | 2,531,705 |
| 2017-02-15 | $13.04 | $13.22 | $12.98 | $13.10 | $12.18 | 2,738,459 |
| 2017-02-14 | $13.11 | $13.17 | $12.95 | $13.08 | $12.16 | 3,224,446 |
| 2017-02-13 | $13.37 | $13.48 | $13.06 | $13.08 | $12.16 | 2,640,827 |
| 2017-02-10 | $12.50 | $13.42 | $12.19 | $13.29 | $12.35 | 4,797,877 |
| 2017-02-09 | $12.21 | $12.41 | $12.18 | $12.39 | $11.52 | 2,419,291 |
| 2017-02-08 | $12.20 | $12.29 | $12.00 | $12.16 | $11.30 | 2,059,362 |
| 2017-02-07 | $12.24 | $12.24 | $12.07 | $12.20 | $11.34 | 1,639,616 |
| 2017-02-06 | $12.26 | $12.35 | $12.20 | $12.22 | $11.36 | 1,275,644 |
| 2017-02-03 | $12.26 | $12.30 | $12.17 | $12.27 | $11.41 | 2,440,344 |
| 2017-02-02 | $12.38 | $12.38 | $12.18 | $12.22 | $11.36 | 2,174,706 |
| 2017-02-01 | $12.29 | $12.41 | $12.16 | $12.36 | $11.49 | 2,004,093 |
| 2017-01-31 | $12.28 | $12.32 | $12.08 | $12.29 | $11.42 | 1,436,900 |
| 2017-01-30 | $12.33 | $12.34 | $12.11 | $12.33 | $11.46 | 1,406,707 |
| 2017-01-27 | $12.19 | $12.37 | $12.11 | $12.36 | $11.49 | 1,841,782 |
| 2017-01-26 | $12.32 | $12.37 | $12.02 | $12.22 | $11.36 | 1,395,885 |
| 2017-01-25 | $12.13 | $12.36 | $12.12 | $12.31 | $11.44 | 1,861,073 |
| 2017-01-24 | $11.96 | $12.17 | $11.91 | $12.11 | $11.26 | 1,961,292 |
| 2017-01-23 | $11.97 | $12.01 | $11.88 | $11.96 | $11.12 | 1,140,150 |
| 2017-01-20 | $12.05 | $12.12 | $11.93 | $11.97 | $11.13 | 1,497,493 |
| 2017-01-19 | $12.14 | $12.14 | $11.97 | $12.04 | $11.19 | 2,306,421 |
| 2017-01-18 | $12.20 | $12.22 | $12.00 | $12.14 | $11.29 | 2,310,755 |
| 2017-01-17 | $11.97 | $12.26 | $11.89 | $12.23 | $11.37 | 2,610,063 |
| 2017-01-13 | $12.01 | $12.10 | $11.93 | $12.05 | $11.20 | 1,561,334 |
| 2017-01-12 | $12.01 | $12.18 | $11.86 | $12.02 | $11.17 | 2,820,425 |
| 2017-01-11 | $12.00 | $12.17 | $11.94 | $12.04 | $11.19 | 2,550,376 |
| 2017-01-10 | $12.05 | $12.07 | $11.90 | $12.00 | $11.15 | 2,780,866 |
| 2017-01-09 | $11.90 | $12.05 | $11.86 | $12.00 | $11.15 | 2,372,424 |
| 2017-01-06 | $11.88 | $12.00 | $11.76 | $11.93 | $11.09 | 1,697,230 |
| 2017-01-05 | $11.87 | $11.98 | $11.78 | $11.89 | $11.05 | 2,412,032 |
| 2017-01-04 | $11.70 | $11.90 | $11.70 | $11.87 | $11.03 | 1,255,993 |
| 2017-01-03 | $11.55 | $11.84 | $11.51 | $11.69 | $10.87 | 2,011,737 |
| 2016-12-30 | $11.67 | $11.69 | $11.42 | $11.46 | $10.65 | 1,944,247 |
| 2016-12-29 | $11.69 | $11.73 | $11.55 | $11.66 | $10.84 | 1,511,679 |
| 2016-12-28 | $11.91 | $11.92 | $11.67 | $11.69 | $10.87 | 2,029,858 |
| 2016-12-27 | $11.74 | $11.91 | $11.71 | $11.91 | $11.07 | 1,504,259 |
| 2016-12-23 | $11.74 | $11.77 | $11.65 | $11.73 | $10.90 | 1,368,803 |
| 2016-12-22 | $11.70 | $11.80 | $11.62 | $11.74 | $10.91 | 1,459,349 |
| 2016-12-21 | $11.66 | $11.77 | $11.57 | $11.72 | $10.89 | 1,735,203 |
| 2016-12-20 | $11.76 | $11.81 | $11.62 | $11.65 | $10.83 | 1,807,478 |
| 2016-12-19 | $11.65 | $11.78 | $11.56 | $11.73 | $10.90 | 1,657,551 |
| 2016-12-16 | $11.76 | $11.83 | $11.53 | $11.61 | $10.79 | 4,065,423 |
| 2016-12-15 | $11.92 | $12.01 | $11.63 | $11.69 | $10.87 | 2,216,007 |
| 2016-12-14 | $11.87 | $12.04 | $11.82 | $11.88 | $11.04 | 2,906,036 |
| 2016-12-13 | $12.05 | $12.15 | $11.78 | $11.88 | $11.04 | 2,937,309 |
| 2016-12-12 | $12.04 | $12.11 | $11.97 | $12.01 | $11.16 | 3,456,232 |
| 2016-12-09 | $11.93 | $12.13 | $11.91 | $12.05 | $11.20 | 3,812,124 |
| 2016-12-08 | $11.87 | $11.99 | $11.81 | $11.92 | $11.08 | 1,957,806 |
| 2016-12-07 | $11.80 | $11.94 | $11.58 | $11.83 | $11.00 | 3,304,719 |
| 2016-12-06 | $11.80 | $11.82 | $11.61 | $11.79 | $10.96 | 3,704,884 |
| 2016-12-05 | $11.72 | $11.83 | $11.64 | $11.81 | $10.98 | 2,755,146 |
| 2016-12-02 | $11.77 | $11.82 | $11.64 | $11.66 | $10.84 | 2,740,250 |
| 2016-12-01 | $11.59 | $11.80 | $11.54 | $11.76 | $10.93 | 3,150,688 |
| 2016-11-30 | $11.55 | $11.69 | $11.44 | $11.56 | $10.75 | 3,443,707 |
| 2016-11-29 | $11.83 | $11.87 | $11.45 | $11.54 | $10.73 | 3,075,582 |
| 2016-11-28 | $11.76 | $12.02 | $11.76 | $11.84 | $11.01 | 2,685,084 |
| 2016-11-25 | $11.83 | $11.97 | $11.78 | $11.80 | $10.97 | 760,472 |
| 2016-11-23 | $11.63 | $11.82 | $11.63 | $11.80 | $10.97 | 1,769,797 |
| 2016-11-22 | $11.77 | $11.85 | $11.64 | $11.68 | $10.86 | 2,661,900 |
| 2016-11-21 | $12.01 | $12.01 | $11.73 | $11.73 | $10.90 | 2,208,841 |
| 2016-11-18 | $12.02 | $12.05 | $11.87 | $11.87 | $11.03 | 2,352,591 |
| 2016-11-17 | $12.06 | $12.19 | $11.92 | $12.00 | $11.15 | 3,539,068 |
| 2016-11-16 | $11.98 | $12.09 | $11.79 | $12.02 | $11.17 | 3,858,128 |
| 2016-11-15 | $12.20 | $12.25 | $12.00 | $12.01 | $11.16 | 3,269,964 |
| 2016-11-14 | $12.17 | $12.32 | $11.98 | $12.17 | $11.31 | 5,278,494 |
| 2016-11-11 | $11.87 | $12.18 | $11.81 | $12.12 | $11.27 | 2,981,577 |
| 2016-11-10 | $11.95 | $12.17 | $11.85 | $11.95 | $11.11 | 4,314,106 |
| 2016-11-09 | $11.46 | $12.15 | $11.32 | $11.98 | $11.14 | 4,130,015 |
| 2016-11-08 | $11.15 | $11.93 | $10.99 | $11.65 | $10.83 | 7,399,254 |
| 2016-11-07 | $12.07 | $12.32 | $11.96 | $12.22 | $11.36 | 5,534,504 |
| 2016-11-04 | $11.88 | $12.06 | $11.83 | $11.89 | $11.05 | 2,337,015 |
| 2016-11-03 | $11.92 | $11.97 | $11.78 | $11.83 | $11.00 | 1,997,236 |
| 2016-11-02 | $12.10 | $12.14 | $11.81 | $11.84 | $11.01 | 1,941,100 |
| 2016-11-01 | $12.22 | $12.28 | $11.85 | $12.05 | $11.20 | 3,042,041 |
| 2016-10-31 | $12.26 | $12.35 | $12.12 | $12.12 | $11.27 | 2,534,288 |
| 2016-10-28 | $12.16 | $12.41 | $12.12 | $12.17 | $11.31 | 2,314,474 |
| 2016-10-27 | $12.70 | $12.75 | $12.12 | $12.22 | $11.36 | 3,475,088 |
| 2016-10-26 | $12.63 | $12.97 | $12.62 | $12.91 | $12.00 | 2,122,085 |
| 2016-10-25 | $12.96 | $12.99 | $12.62 | $12.65 | $11.76 | 5,417,919 |
| 2016-10-24 | $13.53 | $13.53 | $12.96 | $12.97 | $12.06 | 3,291,945 |
| 2016-10-21 | $13.37 | $13.54 | $13.26 | $13.41 | $12.47 | 1,443,954 |
| 2016-10-20 | $13.59 | $13.69 | $13.41 | $13.51 | $12.56 | 2,542,315 |
| 2016-10-19 | $13.52 | $13.73 | $13.46 | $13.65 | $12.69 | 1,376,150 |
| 2016-10-18 | $13.54 | $13.63 | $13.36 | $13.51 | $12.56 | 2,053,335 |
| 2016-10-17 | $13.38 | $13.44 | $13.31 | $13.38 | $12.44 | 1,339,049 |
| 2016-10-14 | $13.62 | $13.65 | $13.34 | $13.37 | $12.43 | 1,949,953 |
| 2016-10-13 | $13.40 | $13.59 | $13.28 | $13.54 | $12.59 | 2,464,842 |
| 2016-10-12 | $13.68 | $13.70 | $13.46 | $13.47 | $12.52 | 2,907,016 |
| 2016-10-11 | $13.64 | $13.92 | $13.56 | $13.67 | $12.71 | 2,159,674 |
| 2016-10-10 | $14.17 | $14.35 | $13.89 | $13.92 | $12.94 | 2,405,227 |
| 2016-10-07 | $14.50 | $14.55 | $14.03 | $14.11 | $13.12 | 3,453,701 |
| 2016-10-06 | $14.57 | $14.61 | $14.25 | $14.52 | $13.50 | 3,101,083 |
| 2016-10-05 | $14.29 | $14.68 | $14.23 | $14.62 | $13.59 | 4,944,492 |
| 2016-10-04 | $14.44 | $14.51 | $14.19 | $14.28 | $13.27 | 4,127,378 |
| 2016-10-03 | $13.89 | $14.51 | $13.89 | $14.43 | $13.41 | 4,067,147 |
| 2016-09-30 | $13.91 | $14.11 | $13.90 | $13.98 | $13.00 | 3,181,043 |
| 2016-09-29 | $14.03 | $14.07 | $13.77 | $13.89 | $12.91 | 2,697,681 |
| 2016-09-28 | $13.96 | $14.04 | $13.85 | $14.02 | $13.03 | 2,545,714 |
| 2016-09-27 | $13.83 | $13.96 | $13.76 | $13.96 | $12.98 | 1,906,110 |
| 2016-09-26 | $13.99 | $13.99 | $13.78 | $13.82 | $12.85 | 2,040,024 |
| 2016-09-23 | $14.00 | $14.23 | $14.00 | $14.05 | $13.06 | 1,358,401 |
| 2016-09-22 | $14.02 | $14.17 | $13.96 | $14.14 | $13.14 | 1,847,644 |
| 2016-09-21 | $13.73 | $13.96 | $13.68 | $13.93 | $12.95 | 2,122,999 |
| 2016-09-20 | $13.73 | $13.78 | $13.64 | $13.71 | $12.74 | 2,675,282 |
| 2016-09-19 | $13.68 | $13.73 | $13.54 | $13.62 | $12.66 | 2,316,198 |
| 2016-09-16 | $13.52 | $13.69 | $13.47 | $13.64 | $12.68 | 5,244,621 |
| 2016-09-15 | $13.72 | $13.77 | $13.58 | $13.64 | $12.68 | 2,798,365 |
| 2016-09-14 | $13.65 | $13.76 | $13.57 | $13.71 | $12.74 | 3,544,504 |
| 2016-09-13 | $13.75 | $13.77 | $13.58 | $13.64 | $12.68 | 4,084,537 |
| 2016-09-12 | $13.22 | $13.92 | $13.18 | $13.90 | $12.92 | 4,159,589 |
| 2016-09-09 | $13.69 | $13.77 | $13.36 | $13.36 | $12.33 | 3,417,256 |
| 2016-09-08 | $13.75 | $14.04 | $13.71 | $13.81 | $12.75 | 3,322,447 |
| 2016-09-07 | $13.74 | $13.82 | $13.71 | $13.78 | $12.72 | 2,919,340 |
| 2016-09-06 | $14.34 | $14.34 | $13.67 | $13.76 | $12.70 | 4,013,260 |
| 2016-09-02 | $14.05 | $14.12 | $13.81 | $13.94 | $12.87 | 3,401,246 |
| 2016-09-01 | $14.09 | $14.14 | $13.83 | $13.97 | $12.89 | 2,694,631 |
| 2016-08-31 | $14.03 | $14.07 | $13.84 | $14.06 | $12.98 | 3,291,904 |
| 2016-08-30 | $13.94 | $14.13 | $13.88 | $14.01 | $12.93 | 2,448,714 |
| 2016-08-29 | $14.05 | $14.12 | $13.96 | $14.04 | $12.96 | 2,316,007 |
| 2016-08-26 | $13.97 | $14.12 | $13.83 | $13.98 | $12.90 | 2,679,109 |
| 2016-08-25 | $13.85 | $13.94 | $13.73 | $13.89 | $12.82 | 2,809,328 |
| 2016-08-24 | $13.90 | $13.95 | $13.82 | $13.84 | $12.77 | 3,131,716 |
| 2016-08-23 | $13.94 | $13.94 | $13.81 | $13.85 | $12.78 | 2,663,676 |
| 2016-08-22 | $13.66 | $13.84 | $13.58 | $13.82 | $12.76 | 3,015,272 |
| 2016-08-19 | $13.75 | $13.79 | $13.62 | $13.74 | $12.68 | 1,939,500 |
| 2016-08-18 | $13.73 | $13.88 | $13.70 | $13.75 | $12.69 | 3,418,477 |
| 2016-08-17 | $13.69 | $13.77 | $13.64 | $13.76 | $12.70 | 2,984,256 |
| 2016-08-16 | $13.55 | $13.73 | $13.42 | $13.68 | $12.63 | 4,368,011 |
| 2016-08-15 | $13.55 | $13.72 | $13.45 | $13.65 | $12.60 | 3,057,306 |
| 2016-08-12 | $13.41 | $13.54 | $13.41 | $13.51 | $12.47 | 2,696,526 |
| 2016-08-11 | $13.21 | $13.46 | $13.19 | $13.39 | $12.36 | 3,118,849 |
| 2016-08-10 | $13.37 | $13.38 | $13.02 | $13.15 | $12.14 | 4,610,640 |
| 2016-08-09 | $12.80 | $13.40 | $12.70 | $13.32 | $12.29 | 6,175,658 |
| 2016-08-08 | $12.87 | $13.03 | $12.75 | $12.84 | $11.85 | 2,017,551 |
| 2016-08-05 | $12.79 | $13.01 | $12.76 | $12.83 | $11.84 | 2,291,925 |
| 2016-08-04 | $12.66 | $12.76 | $12.65 | $12.74 | $11.76 | 1,719,606 |
| 2016-08-03 | $12.68 | $12.81 | $12.61 | $12.66 | $11.68 | 3,667,833 |
| 2016-08-02 | $12.83 | $12.84 | $12.58 | $12.68 | $11.70 | 2,799,785 |
| 2016-08-01 | $12.95 | $13.08 | $12.79 | $12.86 | $11.87 | 2,777,580 |
| 2016-07-29 | $12.54 | $13.02 | $12.54 | $12.97 | $11.97 | 2,413,892 |
| 2016-07-28 | $12.43 | $12.78 | $12.43 | $12.78 | $11.80 | 1,602,075 |
| 2016-07-27 | $12.77 | $12.91 | $12.62 | $12.74 | $11.76 | 3,034,908 |
| 2016-07-26 | $12.63 | $12.83 | $12.62 | $12.80 | $11.81 | 1,777,931 |
| 2016-07-25 | $12.63 | $12.67 | $12.55 | $12.61 | $11.64 | 3,290,427 |
| 2016-07-22 | $12.45 | $12.62 | $12.41 | $12.62 | $11.65 | 2,134,120 |
| 2016-07-21 | $12.23 | $12.54 | $12.23 | $12.40 | $11.44 | 2,581,798 |
| 2016-07-20 | $12.56 | $12.58 | $12.29 | $12.48 | $11.52 | 1,593,605 |
| 2016-07-19 | $12.41 | $12.53 | $12.28 | $12.50 | $11.54 | 2,163,440 |
| 2016-07-18 | $12.30 | $12.56 | $12.07 | $12.44 | $11.48 | 2,063,714 |
| 2016-07-15 | $12.40 | $12.40 | $12.14 | $12.30 | $11.35 | 1,682,442 |
| 2016-07-14 | $12.35 | $12.46 | $12.21 | $12.33 | $11.38 | 2,746,335 |
| 2016-07-13 | $12.18 | $12.34 | $12.13 | $12.26 | $11.32 | 3,178,552 |
| 2016-07-12 | $11.98 | $12.17 | $11.93 | $12.13 | $11.20 | 2,366,661 |
| 2016-07-11 | $11.72 | $11.87 | $11.70 | $11.85 | $10.94 | 1,953,751 |
| 2016-07-08 | $11.47 | $11.72 | $11.44 | $11.67 | $10.77 | 5,229,825 |
| 2016-07-07 | $11.23 | $11.45 | $11.23 | $11.36 | $10.48 | 2,296,171 |
| 2016-07-06 | $11.19 | $11.27 | $11.05 | $11.23 | $10.36 | 3,704,454 |
| 2016-07-05 | $11.45 | $11.45 | $11.10 | $11.24 | $10.37 | 3,192,248 |
| 2016-07-01 | $11.36 | $11.62 | $11.30 | $11.48 | $10.60 | 2,490,057 |
| 2016-06-30 | $11.30 | $11.43 | $11.20 | $11.35 | $10.48 | 3,286,308 |
| 2016-06-29 | $10.85 | $11.25 | $10.60 | $11.23 | $10.36 | 5,615,428 |
| 2016-06-28 | $10.73 | $10.83 | $10.57 | $10.73 | $9.90 | 2,773,779 |
| 2016-06-27 | $11.06 | $11.16 | $10.54 | $10.62 | $9.80 | 3,861,006 |
| 2016-06-24 | $11.30 | $11.33 | $11.07 | $11.13 | $10.27 | 5,339,694 |
| 2016-06-23 | $11.79 | $12.04 | $11.76 | $11.86 | $10.95 | 2,370,055 |
| 2016-06-22 | $11.57 | $11.83 | $11.54 | $11.66 | $10.76 | 2,197,225 |
| 2016-06-21 | $11.41 | $11.56 | $11.26 | $11.55 | $10.66 | 2,933,910 |
| 2016-06-20 | $11.41 | $11.55 | $11.31 | $11.41 | $10.53 | 2,343,754 |
| 2016-06-17 | $11.38 | $11.40 | $11.20 | $11.28 | $10.41 | 3,088,993 |
| 2016-06-16 | $11.58 | $11.66 | $11.30 | $11.40 | $10.52 | 2,948,053 |
| 2016-06-15 | $11.39 | $11.87 | $11.39 | $11.67 | $10.77 | 4,401,562 |
| 2016-06-14 | $11.53 | $11.62 | $11.25 | $11.45 | $10.57 | 6,750,998 |
| 2016-06-13 | $11.48 | $11.73 | $11.43 | $11.55 | $10.66 | 3,840,829 |
| 2016-06-10 | $11.60 | $11.62 | $11.31 | $11.51 | $10.62 | 6,729,849 |
| 2016-06-09 | $11.74 | $11.82 | $11.60 | $11.69 | $10.79 | 6,365,256 |
| 2016-06-08 | $11.87 | $11.94 | $11.76 | $11.80 | $10.89 | 3,310,096 |
| 2016-06-07 | $12.13 | $12.19 | $11.81 | $11.87 | $10.96 | 4,646,947 |
| 2016-06-06 | $11.99 | $12.21 | $11.96 | $12.16 | $11.22 | 1,380,206 |
| 2016-06-03 | $12.08 | $12.08 | $11.81 | $11.97 | $11.05 | 1,736,643 |
| 2016-06-02 | $11.99 | $12.14 | $11.93 | $12.14 | $11.20 | 2,744,416 |
| 2016-06-01 | $11.91 | $12.07 | $11.83 | $12.02 | $11.09 | 2,448,203 |
| 2016-05-31 | $11.91 | $12.00 | $11.76 | $11.96 | $11.04 | 2,956,547 |
| 2016-05-27 | $11.86 | $11.95 | $11.74 | $11.91 | $10.99 | 2,892,908 |
| 2016-05-26 | $12.00 | $12.06 | $11.85 | $11.86 | $10.95 | 1,309,014 |
| 2016-05-25 | $11.85 | $12.09 | $11.83 | $12.03 | $11.10 | 1,484,993 |
| 2016-05-24 | $11.80 | $11.88 | $11.71 | $11.81 | $10.90 | 1,818,460 |
| 2016-05-23 | $11.84 | $11.96 | $11.57 | $11.70 | $10.80 | 1,530,765 |
| 2016-05-20 | $11.57 | $11.92 | $11.53 | $11.85 | $10.94 | 2,584,649 |
| 2016-05-19 | $11.52 | $11.65 | $11.48 | $11.52 | $10.63 | 3,323,012 |
| 2016-05-18 | $11.86 | $11.86 | $11.31 | $11.61 | $10.72 | 6,814,123 |
| 2016-05-17 | $11.74 | $11.91 | $11.65 | $11.69 | $10.79 | 2,549,642 |
| 2016-05-16 | $11.66 | $11.77 | $11.62 | $11.75 | $10.84 | 2,469,171 |
| 2016-05-13 | $11.93 | $12.01 | $11.65 | $11.65 | $10.75 | 1,880,437 |
| 2016-05-12 | $12.23 | $12.27 | $11.89 | $11.94 | $11.02 | 2,406,259 |
| 2016-05-11 | $12.24 | $12.32 | $12.18 | $12.20 | $11.26 | 1,849,236 |
| 2016-05-10 | $12.34 | $12.36 | $12.14 | $12.32 | $11.37 | 2,155,476 |
| 2016-05-09 | $12.46 | $12.67 | $12.08 | $12.28 | $11.33 | 3,979,685 |
| 2016-05-06 | $11.83 | $12.73 | $11.83 | $12.70 | $11.72 | 5,245,354 |
| 2016-05-05 | $12.22 | $12.23 | $12.07 | $12.17 | $11.23 | 2,326,615 |
| 2016-05-04 | $12.16 | $12.31 | $12.07 | $12.15 | $11.21 | 2,163,247 |
| 2016-05-03 | $12.49 | $12.53 | $12.18 | $12.23 | $11.29 | 2,713,416 |
| 2016-05-02 | $12.45 | $12.69 | $12.39 | $12.61 | $11.64 | 1,925,446 |
| 2016-04-29 | $12.48 | $12.58 | $12.22 | $12.42 | $11.46 | 1,965,028 |
| 2016-04-28 | $12.60 | $12.79 | $12.50 | $12.54 | $11.57 | 1,763,206 |
| 2016-04-27 | $12.79 | $12.88 | $12.58 | $12.67 | $11.69 | 1,403,070 |
| 2016-04-26 | $12.64 | $12.84 | $12.55 | $12.79 | $11.80 | 1,248,762 |
| 2016-04-25 | $12.76 | $12.82 | $12.52 | $12.62 | $11.65 | 1,687,363 |
| 2016-04-22 | $12.76 | $12.91 | $12.73 | $12.80 | $11.81 | 2,667,656 |
| 2016-04-21 | $12.54 | $12.91 | $12.49 | $12.74 | $11.76 | 4,207,663 |
| 2016-04-20 | $12.56 | $12.67 | $12.48 | $12.54 | $11.57 | 3,392,040 |
| 2016-04-19 | $12.46 | $12.68 | $12.39 | $12.54 | $11.57 | 3,525,403 |
| 2016-04-18 | $12.59 | $12.65 | $12.43 | $12.46 | $11.50 | 5,917,926 |
| 2016-04-15 | $12.73 | $12.75 | $12.59 | $12.70 | $11.72 | 1,519,330 |
| 2016-04-14 | $12.75 | $12.86 | $12.71 | $12.73 | $11.75 | 1,733,938 |
| 2016-04-13 | $12.54 | $12.71 | $12.49 | $12.70 | $11.72 | 1,852,129 |
| 2016-04-12 | $12.35 | $12.55 | $12.26 | $12.47 | $11.51 | 2,251,153 |
| 2016-04-11 | $12.42 | $12.49 | $12.29 | $12.29 | $11.34 | 2,524,899 |
| 2016-04-08 | $12.69 | $12.69 | $12.33 | $12.41 | $11.45 | 2,661,000 |
| 2016-04-07 | $12.73 | $12.85 | $12.46 | $12.59 | $11.62 | 6,162,934 |
| 2016-04-06 | $12.66 | $12.81 | $12.49 | $12.77 | $11.79 | 3,254,580 |
| 2016-04-05 | $12.69 | $12.87 | $12.53 | $12.61 | $11.64 | 2,933,447 |
| 2016-04-04 | $13.00 | $13.06 | $12.74 | $12.76 | $11.78 | 3,024,741 |
| 2016-04-01 | $12.68 | $13.05 | $12.51 | $13.03 | $12.03 | 3,538,815 |
| 2016-03-31 | $12.74 | $12.88 | $12.61 | $12.77 | $11.79 | 2,351,029 |
| 2016-03-30 | $12.94 | $12.94 | $12.63 | $12.75 | $11.77 | 2,631,124 |
| 2016-03-29 | $12.82 | $12.90 | $12.61 | $12.86 | $11.87 | 3,073,304 |
| 2016-03-28 | $12.52 | $12.86 | $12.49 | $12.85 | $11.86 | 3,674,946 |
| 2016-03-24 | $12.44 | $12.54 | $12.29 | $12.50 | $11.54 | 3,300,974 |
| 2016-03-23 | $12.61 | $12.75 | $12.52 | $12.54 | $11.57 | 6,079,724 |
| 2016-03-22 | $12.33 | $12.65 | $12.30 | $12.64 | $11.67 | 3,985,899 |
| 2016-03-21 | $12.29 | $12.44 | $12.18 | $12.38 | $11.43 | 2,459,190 |
| 2016-03-18 | $12.49 | $12.59 | $12.21 | $12.31 | $11.36 | 4,493,262 |
| 2016-03-17 | $12.07 | $12.66 | $12.07 | $12.44 | $11.48 | 6,206,569 |
| 2016-03-16 | $11.53 | $12.13 | $11.53 | $12.06 | $11.13 | 7,135,196 |
| 2016-03-15 | $11.51 | $11.62 | $11.34 | $11.57 | $10.68 | 2,614,099 |
| 2016-03-14 | $11.69 | $11.92 | $11.35 | $11.56 | $10.67 | 3,136,383 |
| 2016-03-11 | $11.25 | $11.77 | $11.05 | $11.75 | $10.84 | 5,102,382 |
| 2016-03-10 | $11.17 | $11.19 | $10.87 | $11.09 | $10.24 | 6,216,608 |
| 2016-03-09 | $11.00 | $11.35 | $10.88 | $11.09 | $10.24 | 6,571,990 |
| 2016-03-08 | $11.22 | $11.27 | $10.87 | $10.92 | $10.08 | 3,556,036 |
| 2016-03-07 | $10.87 | $11.35 | $10.84 | $11.31 | $10.44 | 5,736,114 |
| 2016-03-04 | $10.92 | $11.13 | $10.83 | $11.00 | $10.06 | 10,888,723 |
| 2016-03-03 | $10.89 | $10.97 | $10.77 | $10.91 | $9.98 | 7,581,103 |
| 2016-03-02 | $10.73 | $10.94 | $10.71 | $10.89 | $9.96 | 6,111,139 |
| 2016-03-01 | $10.90 | $10.94 | $10.69 | $10.77 | $9.85 | 4,231,932 |
| 2016-02-29 | $10.91 | $11.17 | $10.80 | $10.82 | $9.90 | 3,483,102 |
| 2016-02-26 | $10.95 | $11.04 | $10.82 | $10.92 | $9.99 | 2,658,226 |
| 2016-02-25 | $10.81 | $10.88 | $10.58 | $10.87 | $9.94 | 3,211,871 |
| 2016-02-24 | $10.49 | $10.86 | $10.49 | $10.79 | $9.87 | 5,656,494 |
| 2016-02-23 | $11.02 | $11.17 | $10.88 | $10.89 | $9.96 | 4,069,945 |
| 2016-02-22 | $11.04 | $11.19 | $11.02 | $11.10 | $10.15 | 2,634,963 |
| 2016-02-19 | $10.80 | $11.06 | $10.75 | $10.92 | $9.99 | 4,886,400 |
| 2016-02-18 | $11.02 | $11.05 | $10.83 | $10.85 | $9.93 | 3,177,310 |
| 2016-02-17 | $11.02 | $11.27 | $10.93 | $11.00 | $10.06 | 3,483,818 |
| 2016-02-16 | $10.92 | $11.10 | $10.64 | $10.94 | $10.01 | 4,088,832 |
| 2016-02-12 | $10.53 | $10.99 | $10.47 | $10.75 | $9.83 | 4,348,130 |
| 2016-02-11 | $10.44 | $10.48 | $10.21 | $10.40 | $9.51 | 4,924,327 |
| 2016-02-10 | $10.52 | $10.77 | $10.47 | $10.60 | $9.70 | 5,478,442 |
| 2016-02-09 | $10.37 | $10.65 | $10.29 | $10.49 | $9.60 | 5,450,060 |
| 2016-02-08 | $10.97 | $11.09 | $10.26 | $10.56 | $9.66 | 6,769,017 |
| 2016-02-05 | $11.43 | $11.79 | $10.96 | $11.10 | $10.15 | 9,924,601 |
| 2016-02-04 | $12.22 | $12.50 | $12.16 | $12.21 | $11.17 | 6,302,007 |
| 2016-02-03 | $12.26 | $12.65 | $11.94 | $12.24 | $11.20 | 3,775,891 |
| 2016-02-02 | $12.55 | $12.68 | $12.07 | $12.12 | $11.09 | 3,915,821 |
| 2016-02-01 | $13.10 | $13.10 | $12.50 | $12.70 | $11.62 | 4,617,460 |
| 2016-01-29 | $12.89 | $13.05 | $12.67 | $12.97 | $11.87 | 4,118,522 |
| 2016-01-28 | $12.96 | $12.96 | $12.54 | $12.84 | $11.75 | 4,184,697 |
| 2016-01-27 | $12.68 | $12.96 | $12.60 | $12.70 | $11.62 | 3,398,387 |
| 2016-01-26 | $12.57 | $12.80 | $12.41 | $12.80 | $11.71 | 2,480,530 |
| 2016-01-25 | $12.66 | $12.73 | $12.46 | $12.50 | $11.44 | 3,245,861 |
| 2016-01-22 | $12.70 | $12.72 | $12.53 | $12.70 | $11.62 | 2,533,062 |
| 2016-01-21 | $12.15 | $12.58 | $12.05 | $12.37 | $11.32 | 3,375,186 |
| 2016-01-20 | $12.12 | $12.28 | $11.80 | $12.15 | $11.12 | 4,935,226 |
| 2016-01-19 | $12.67 | $12.67 | $12.12 | $12.35 | $11.30 | 4,828,736 |
| 2016-01-15 | $12.36 | $12.73 | $12.25 | $12.51 | $11.44 | 6,231,971 |
| 2016-01-14 | $12.29 | $12.81 | $12.18 | $12.71 | $11.63 | 5,458,272 |
| 2016-01-13 | $12.51 | $12.54 | $12.08 | $12.19 | $11.15 | 4,484,907 |
| 2016-01-12 | $12.35 | $12.48 | $12.22 | $12.43 | $11.37 | 3,800,640 |
| 2016-01-11 | $12.40 | $12.64 | $12.06 | $12.21 | $11.17 | 5,272,350 |
| 2016-01-08 | $12.56 | $12.71 | $12.42 | $12.58 | $11.51 | 4,501,992 |
| 2016-01-07 | $12.44 | $12.61 | $12.39 | $12.42 | $11.36 | 3,197,065 |
| 2016-01-06 | $12.53 | $12.82 | $12.48 | $12.71 | $11.63 | 3,681,983 |
| 2016-01-05 | $13.26 | $13.32 | $12.69 | $12.77 | $11.68 | 4,867,722 |
| 2016-01-04 | $13.12 | $13.21 | $13.01 | $13.21 | $12.09 | 3,979,962 |
| 2015-12-31 | $13.50 | $13.55 | $13.35 | $13.36 | $12.22 | 1,899,324 |
| 2015-12-30 | $13.67 | $13.75 | $13.45 | $13.52 | $12.37 | 1,811,926 |
| 2015-12-29 | $13.63 | $13.81 | $13.52 | $13.72 | $12.55 | 1,720,520 |
| 2015-12-28 | $13.51 | $13.63 | $13.32 | $13.52 | $12.37 | 1,768,593 |
| 2015-12-24 | $13.46 | $13.84 | $13.32 | $13.62 | $12.46 | 994,343 |
| 2015-12-23 | $13.43 | $13.73 | $13.39 | $13.70 | $12.53 | 3,562,698 |
| 2015-12-22 | $13.44 | $13.49 | $13.27 | $13.31 | $12.18 | 2,899,489 |
| 2015-12-21 | $13.27 | $13.38 | $13.13 | $13.36 | $12.22 | 2,291,186 |
| 2015-12-18 | $13.27 | $13.39 | $13.15 | $13.18 | $12.06 | 4,357,918 |
| 2015-12-17 | $13.68 | $13.73 | $13.35 | $13.36 | $12.22 | 2,510,338 |
| 2015-12-16 | $13.59 | $13.77 | $13.47 | $13.67 | $12.51 | 3,077,623 |
| 2015-12-15 | $13.39 | $13.62 | $13.33 | $13.46 | $12.31 | 1,891,425 |
| 2015-12-14 | $13.36 | $13.41 | $13.12 | $13.26 | $12.13 | 2,654,299 |
| 2015-12-11 | $13.55 | $13.61 | $13.26 | $13.32 | $12.19 | 2,198,406 |
| 2015-12-10 | $13.48 | $13.88 | $13.46 | $13.75 | $12.58 | 3,208,381 |
| 2015-12-09 | $13.46 | $13.79 | $13.39 | $13.50 | $12.35 | 2,181,093 |
| 2015-12-08 | $14.01 | $14.01 | $13.47 | $13.50 | $12.35 | 2,554,845 |
| 2015-12-07 | $14.00 | $14.05 | $13.83 | $13.87 | $12.69 | 2,559,146 |
| 2015-12-04 | $13.79 | $14.09 | $13.71 | $14.06 | $12.86 | 1,915,620 |
| 2015-12-03 | $14.41 | $14.51 | $13.59 | $13.78 | $12.61 | 3,799,741 |
| 2015-12-02 | $14.59 | $14.62 | $14.37 | $14.41 | $13.18 | 2,567,336 |
| 2015-12-01 | $14.47 | $14.66 | $14.38 | $14.63 | $13.38 | 2,263,092 |
| 2015-11-30 | $14.30 | $14.43 | $14.14 | $14.35 | $13.13 | 2,252,241 |
| 2015-11-27 | $14.44 | $14.44 | $14.19 | $14.25 | $13.04 | 938,805 |
| 2015-11-25 | $14.44 | $14.49 | $14.31 | $14.43 | $13.20 | 1,732,747 |
| 2015-11-24 | $14.26 | $14.45 | $14.21 | $14.43 | $13.20 | 2,249,029 |
| 2015-11-23 | $14.03 | $14.49 | $13.97 | $14.32 | $13.10 | 1,784,853 |
| 2015-11-20 | $14.26 | $14.42 | $14.03 | $14.26 | $13.05 | 2,709,966 |
| 2015-11-19 | $14.29 | $14.31 | $14.08 | $14.19 | $12.98 | 2,509,764 |
| 2015-11-18 | $14.16 | $14.29 | $14.07 | $14.27 | $13.05 | 2,565,589 |
| 2015-11-17 | $14.14 | $14.31 | $14.02 | $14.14 | $12.94 | 2,670,969 |
| 2015-11-16 | $13.79 | $14.15 | $13.76 | $14.14 | $12.94 | 3,065,297 |
| 2015-11-13 | $14.12 | $14.33 | $13.78 | $13.78 | $12.61 | 3,176,520 |
| 2015-11-12 | $14.26 | $14.37 | $14.09 | $14.11 | $12.91 | 3,368,440 |
| 2015-11-11 | $14.42 | $14.52 | $14.33 | $14.38 | $13.16 | 2,257,488 |
| 2015-11-10 | $14.35 | $14.53 | $14.28 | $14.44 | $13.21 | 3,031,793 |
| 2015-11-09 | $14.57 | $14.76 | $14.28 | $14.42 | $13.19 | 4,350,498 |
| 2015-11-06 | $15.59 | $15.59 | $14.70 | $14.88 | $13.61 | 4,491,108 |
| 2015-11-05 | $15.43 | $15.53 | $15.19 | $15.35 | $14.04 | 3,084,195 |
| 2015-11-04 | $15.50 | $15.53 | $15.26 | $15.44 | $14.13 | 3,211,323 |
| 2015-11-03 | $15.64 | $15.64 | $15.32 | $15.41 | $14.10 | 2,830,127 |
| 2015-11-02 | $15.36 | $15.68 | $15.17 | $15.63 | $14.30 | 4,125,932 |
| 2015-10-30 | $15.10 | $15.44 | $14.94 | $15.40 | $14.09 | 4,694,129 |
| 2015-10-29 | $14.89 | $15.18 | $14.89 | $15.12 | $13.83 | 3,649,879 |
| 2015-10-28 | $14.73 | $15.01 | $14.50 | $15.00 | $13.72 | 3,318,919 |
| 2015-10-27 | $14.64 | $14.70 | $14.43 | $14.69 | $13.44 | 3,421,662 |
| 2015-10-26 | $15.01 | $15.04 | $14.41 | $14.71 | $13.46 | 4,310,719 |
| 2015-10-23 | $14.73 | $15.02 | $14.63 | $15.00 | $13.72 | 3,998,609 |
| 2015-10-22 | $14.38 | $14.71 | $14.28 | $14.69 | $13.44 | 2,767,358 |
| 2015-10-21 | $14.65 | $14.65 | $14.23 | $14.24 | $13.03 | 2,531,912 |
| 2015-10-20 | $14.58 | $14.67 | $14.46 | $14.57 | $13.33 | 2,138,236 |
| 2015-10-19 | $14.55 | $14.66 | $14.41 | $14.58 | $13.34 | 2,978,496 |
| 2015-10-16 | $14.36 | $14.61 | $14.10 | $14.59 | $13.35 | 3,246,733 |
| 2015-10-15 | $14.08 | $14.32 | $13.91 | $14.29 | $13.07 | 4,286,128 |
| 2015-10-14 | $13.94 | $14.08 | $13.84 | $13.98 | $12.79 | 3,507,119 |
| 2015-10-13 | $13.85 | $14.03 | $13.77 | $13.91 | $12.73 | 3,002,953 |
| 2015-10-12 | $13.98 | $14.04 | $13.80 | $13.91 | $12.73 | 2,068,210 |
| 2015-10-09 | $14.00 | $14.12 | $13.77 | $13.96 | $12.77 | 4,233,866 |
| 2015-10-08 | $13.61 | $14.06 | $13.61 | $14.05 | $12.85 | 2,959,253 |
| 2015-10-07 | $13.62 | $13.80 | $13.44 | $13.63 | $12.47 | 4,490,746 |
| 2015-10-06 | $13.42 | $13.61 | $13.29 | $13.50 | $12.35 | 2,726,980 |
| 2015-10-05 | $13.34 | $13.46 | $13.18 | $13.41 | $12.27 | 4,380,481 |
| 2015-10-02 | $12.52 | $13.05 | $12.35 | $13.04 | $11.93 | 3,198,004 |
| 2015-10-01 | $12.77 | $12.95 | $12.53 | $12.73 | $11.65 | 3,588,984 |
| 2015-09-30 | $12.32 | $12.65 | $12.16 | $12.62 | $11.55 | 3,100,727 |
| 2015-09-29 | $12.28 | $12.46 | $12.16 | $12.26 | $11.22 | 5,347,200 |
| 2015-09-28 | $12.67 | $12.94 | $12.26 | $12.29 | $11.24 | 4,166,153 |
| 2015-09-25 | $12.92 | $12.92 | $12.68 | $12.75 | $11.66 | 2,807,959 |
| 2015-09-24 | $12.68 | $12.89 | $12.63 | $12.83 | $11.74 | 3,164,094 |
| 2015-09-23 | $12.83 | $12.88 | $12.65 | $12.75 | $11.66 | 2,352,273 |
| 2015-09-22 | $12.75 | $12.95 | $12.70 | $12.79 | $11.70 | 3,437,320 |
| 2015-09-21 | $12.96 | $13.23 | $12.88 | $12.93 | $11.83 | 3,538,684 |
| 2015-09-18 | $13.03 | $13.18 | $12.79 | $12.92 | $11.82 | 21,641,058 |
| 2015-09-17 | $12.80 | $13.48 | $12.76 | $13.21 | $12.09 | 6,286,994 |
| 2015-09-16 | $12.79 | $13.06 | $12.79 | $13.04 | $11.93 | 3,953,270 |
| 2015-09-15 | $12.88 | $12.97 | $12.82 | $12.94 | $11.83 | 2,731,167 |
| 2015-09-14 | $12.99 | $12.99 | $12.74 | $12.81 | $11.72 | 2,884,122 |
| 2015-09-11 | $12.93 | $13.06 | $12.85 | $13.05 | $11.85 | 3,706,183 |
| 2015-09-10 | $13.14 | $13.31 | $12.98 | $13.01 | $11.81 | 4,029,217 |
| 2015-09-09 | $13.51 | $13.66 | $13.14 | $13.22 | $12.00 | 3,928,683 |
| 2015-09-08 | $13.09 | $13.36 | $12.98 | $13.35 | $12.12 | 3,549,814 |
| 2015-09-04 | $13.08 | $13.16 | $12.81 | $12.82 | $11.64 | 3,948,432 |
| 2015-09-03 | $12.92 | $13.49 | $12.92 | $13.32 | $12.09 | 3,653,721 |
| 2015-09-02 | $13.28 | $13.58 | $12.96 | $13.13 | $11.92 | 3,997,841 |
| 2015-09-01 | $13.31 | $13.36 | $12.98 | $13.07 | $11.86 | 4,956,588 |
| 2015-08-31 | $13.75 | $13.80 | $13.45 | $13.63 | $12.37 | 3,669,712 |
| 2015-08-28 | $13.57 | $13.89 | $13.50 | $13.80 | $12.53 | 4,005,010 |
| 2015-08-27 | $13.41 | $13.67 | $13.30 | $13.62 | $12.36 | 7,053,580 |
| 2015-08-26 | $13.26 | $13.47 | $12.86 | $13.22 | $12.00 | 5,347,646 |
| 2015-08-25 | $13.31 | $13.65 | $12.93 | $12.94 | $11.75 | 7,805,368 |
| 2015-08-24 | $13.10 | $13.58 | $12.67 | $13.04 | $11.84 | 11,162,558 |
News Corp - Class A (NWSA) News Headlines
.jpg)
.jpg)
.jpg)
Recent News Corp - Class A (NWSA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to News Corp - Class A (NWSA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |