Old Republic International Corp (ORI) Exchange: NYSE
Data as of April 18, 2024
$30.94 ($0.29) 0.95%
Old Republic International Corp - Daily Information
Click for more stock information on Old Republic International Corp.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $30.67 |
| Previous Close | $30.94 |
| High | $30.96 |
| Low | $30.65 |
| Adjusted Open | $30.67 |
| Previous Adjusted Close | $30.94 |
| Adjusted High | $30.96 |
| Adjusted Low | $30.65 |
About Old Republic International Corp (ORI)
Old Republic International Corp (ORI) is a holding company for insurance companies, as well as a title insurance, mortgage guaranty and Fidelity & Surety business. ORI was founded in 1923 and is headquartered in Chicago, IL. Over the past 97 years, the company has grown from a local Chicago-based fire and casualty underwriter into an international, multi-line insurance enterprise. ORIâs property/casualty operations constitute its major portion of operating income and include specialty product liability, general liability, motor vehicle, and workersâ compensation insurance. The company has 10,867 employees and operates in North America, Europe, and Australia.
Invest in Old Republic International Corp (ORI)
Historical Stock Data for Old Republic International Corp (ORI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $30.67 | $30.96 | $30.65 | $30.94 | $30.94 | 1,405,185 |
| 2024-04-04 | $31.06 | $31.22 | $30.61 | $30.65 | $30.65 | 1,134,833 |
| 2024-04-03 | $30.63 | $31.02 | $30.44 | $30.92 | $30.92 | 1,587,548 |
| 2024-04-02 | $30.78 | $31.03 | $30.70 | $30.73 | $30.73 | 1,805,961 |
| 2024-04-01 | $30.90 | $30.90 | $30.66 | $30.80 | $30.80 | 1,396,527 |
| 2024-03-28 | $30.61 | $30.90 | $30.56 | $30.72 | $30.72 | 1,867,356 |
| 2024-03-27 | $30.13 | $30.56 | $30.12 | $30.55 | $30.55 | 1,352,363 |
| 2024-03-26 | $29.89 | $30.15 | $29.89 | $29.97 | $29.97 | 1,545,575 |
| 2024-03-25 | $29.78 | $30.06 | $29.78 | $29.91 | $29.91 | 1,848,212 |
| 2024-03-22 | $30.01 | $30.01 | $29.62 | $29.66 | $29.66 | 1,455,941 |
| 2024-03-21 | $29.90 | $30.11 | $29.69 | $29.93 | $29.93 | 1,890,230 |
| 2024-03-20 | $29.41 | $29.93 | $29.36 | $29.88 | $29.88 | 1,670,201 |
| 2024-03-19 | $29.22 | $29.55 | $29.15 | $29.45 | $29.45 | 2,689,471 |
| 2024-03-18 | $29.21 | $29.40 | $29.05 | $29.08 | $29.08 | 1,771,392 |
| 2024-03-15 | $28.93 | $29.35 | $28.93 | $29.28 | $29.28 | 4,280,615 |
| 2024-03-14 | $29.25 | $29.43 | $28.99 | $29.13 | $29.13 | 1,361,464 |
| 2024-03-13 | $29.16 | $29.35 | $29.14 | $29.32 | $29.32 | 1,918,440 |
| 2024-03-12 | $29.13 | $29.24 | $29.05 | $29.15 | $29.15 | 1,175,154 |
| 2024-03-11 | $28.92 | $29.26 | $28.92 | $29.19 | $29.19 | 1,257,635 |
| 2024-03-08 | $29.13 | $29.18 | $28.80 | $28.95 | $28.95 | 1,795,417 |
| 2024-03-07 | $29.25 | $29.66 | $29.25 | $29.36 | $29.09 | 1,860,739 |
| 2024-03-06 | $29.02 | $29.33 | $28.93 | $29.29 | $29.02 | 1,731,906 |
| 2024-03-05 | $29.22 | $29.30 | $28.88 | $28.96 | $28.70 | 1,958,593 |
| 2024-03-04 | $29.10 | $29.52 | $29.06 | $29.22 | $28.95 | 2,061,000 |
| 2024-03-01 | $29.65 | $29.69 | $29.13 | $29.17 | $28.91 | 1,492,890 |
| 2024-02-29 | $29.17 | $29.17 | $28.81 | $28.96 | $28.96 | 1,281,427 |
| 2024-02-28 | $29.02 | $29.22 | $28.91 | $29.03 | $29.03 | 1,072,092 |
| 2024-02-27 | $28.93 | $29.08 | $28.75 | $28.99 | $28.99 | 1,211,701 |
| 2024-02-26 | $28.75 | $28.94 | $28.63 | $28.93 | $28.93 | 1,056,651 |
| 2024-02-23 | $28.69 | $28.87 | $28.56 | $28.74 | $28.74 | 1,283,920 |
| 2024-02-22 | $28.42 | $28.65 | $28.21 | $28.65 | $28.65 | 1,324,066 |
| 2024-02-21 | $28.35 | $28.47 | $28.24 | $28.46 | $28.46 | 1,081,123 |
| 2024-02-20 | $28.39 | $28.59 | $28.22 | $28.26 | $28.26 | 1,610,140 |
| 2024-02-16 | $29.06 | $29.09 | $28.37 | $28.39 | $28.39 | 3,778,654 |
| 2024-02-15 | $28.88 | $29.19 | $28.88 | $29.06 | $29.06 | 1,767,957 |
| 2024-02-14 | $28.70 | $28.90 | $28.63 | $28.76 | $28.76 | 1,467,828 |
| 2024-02-13 | $28.63 | $28.76 | $28.39 | $28.58 | $28.58 | 1,921,211 |
| 2024-02-12 | $28.22 | $28.83 | $28.13 | $28.71 | $28.71 | 2,257,060 |
| 2024-02-09 | $27.49 | $27.97 | $27.35 | $27.87 | $27.87 | 1,929,543 |
| 2024-02-08 | $27.38 | $27.61 | $27.20 | $27.57 | $27.57 | 1,397,716 |
| 2024-02-07 | $27.59 | $27.67 | $27.33 | $27.48 | $27.48 | 1,771,173 |
| 2024-02-06 | $27.50 | $27.78 | $27.43 | $27.62 | $27.62 | 1,332,586 |
| 2024-02-05 | $27.67 | $27.67 | $27.36 | $27.51 | $27.51 | 1,550,891 |
| 2024-02-02 | $27.65 | $27.95 | $27.61 | $27.73 | $27.73 | 1,736,894 |
| 2024-02-01 | $28.01 | $28.01 | $27.36 | $27.67 | $27.67 | 1,530,869 |
| 2024-01-31 | $28.29 | $28.42 | $28.03 | $28.04 | $28.04 | 2,411,227 |
| 2024-01-30 | $28.00 | $28.32 | $27.96 | $28.25 | $28.25 | 1,873,786 |
| 2024-01-29 | $27.97 | $28.18 | $27.86 | $28.03 | $28.03 | 2,248,721 |
| 2024-01-26 | $27.75 | $28.29 | $27.57 | $27.99 | $27.99 | 3,541,150 |
| 2024-01-25 | $30.39 | $30.39 | $27.35 | $27.54 | $27.54 | 5,447,878 |
| 2024-01-24 | $30.39 | $30.61 | $30.30 | $30.38 | $30.38 | 1,303,175 |
| 2024-01-23 | $30.34 | $30.45 | $30.12 | $30.20 | $30.20 | 1,070,544 |
| 2024-01-22 | $29.96 | $30.42 | $29.96 | $30.35 | $30.35 | 1,265,680 |
| 2024-01-19 | $29.99 | $30.07 | $29.78 | $29.96 | $29.96 | 1,120,460 |
| 2024-01-18 | $29.43 | $29.80 | $29.36 | $29.77 | $29.77 | 906,208 |
| 2024-01-17 | $29.45 | $29.74 | $29.38 | $29.52 | $29.52 | 1,141,824 |
| 2024-01-16 | $29.67 | $29.80 | $29.41 | $29.56 | $29.56 | 1,101,297 |
| 2024-01-12 | $29.78 | $29.86 | $29.58 | $29.72 | $29.72 | 844,336 |
| 2024-01-11 | $29.57 | $29.66 | $29.28 | $29.63 | $29.63 | 913,803 |
| 2024-01-10 | $29.42 | $29.59 | $29.33 | $29.59 | $29.59 | 935,015 |
| 2024-01-09 | $29.56 | $29.60 | $29.16 | $29.47 | $29.47 | 995,653 |
| 2024-01-08 | $29.88 | $29.91 | $29.42 | $29.65 | $29.65 | 1,070,675 |
| 2024-01-05 | $29.58 | $29.99 | $29.58 | $29.83 | $29.83 | 1,334,025 |
| 2024-01-04 | $29.48 | $29.76 | $29.43 | $29.54 | $29.54 | 1,225,071 |
| 2024-01-03 | $29.43 | $29.69 | $29.35 | $29.37 | $29.37 | 1,339,330 |
| 2024-01-02 | $29.39 | $29.62 | $29.33 | $29.46 | $29.46 | 957,101 |
| 2023-12-29 | $29.44 | $29.46 | $29.26 | $29.40 | $29.40 | 845,455 |
| 2023-12-28 | $29.21 | $29.47 | $29.21 | $29.44 | $29.44 | 791,300 |
| 2023-12-27 | $29.10 | $29.26 | $29.00 | $29.20 | $29.20 | 827,550 |
| 2023-12-26 | $29.27 | $29.30 | $29.13 | $29.16 | $29.16 | 803,474 |
| 2023-12-22 | $29.24 | $29.37 | $29.21 | $29.31 | $29.31 | 804,143 |
| 2023-12-21 | $28.86 | $29.12 | $28.63 | $29.10 | $29.10 | 1,048,052 |
| 2023-12-20 | $29.25 | $29.34 | $28.84 | $28.85 | $28.85 | 1,188,860 |
| 2023-12-19 | $29.12 | $29.39 | $29.06 | $29.31 | $29.31 | 1,066,433 |
| 2023-12-18 | $29.12 | $29.27 | $28.92 | $29.16 | $29.16 | 1,232,476 |
| 2023-12-15 | $28.84 | $29.01 | $28.71 | $28.96 | $28.96 | 3,806,628 |
| 2023-12-14 | $29.49 | $29.50 | $29.00 | $29.10 | $29.10 | 1,501,625 |
| 2023-12-13 | $29.22 | $29.42 | $29.12 | $29.34 | $29.34 | 2,028,178 |
| 2023-12-12 | $29.16 | $29.35 | $29.07 | $29.21 | $29.21 | 1,047,500 |
| 2023-12-11 | $29.00 | $29.24 | $28.99 | $29.19 | $29.19 | 1,043,880 |
| 2023-12-08 | $29.00 | $29.06 | $28.77 | $28.99 | $28.99 | 695,072 |
| 2023-12-07 | $29.14 | $29.20 | $28.83 | $28.97 | $28.97 | 930,458 |
| 2023-12-06 | $29.29 | $29.63 | $29.01 | $29.10 | $29.10 | 1,005,950 |
| 2023-12-05 | $29.54 | $29.65 | $29.39 | $29.41 | $29.41 | 985,476 |
| 2023-12-04 | $29.26 | $29.64 | $29.17 | $29.60 | $29.60 | 1,021,663 |
| 2023-12-01 | $29.17 | $29.49 | $29.14 | $29.39 | $29.15 | 1,176,971 |
| 2023-11-30 | $28.70 | $29.36 | $28.70 | $29.31 | $29.31 | 1,738,595 |
| 2023-11-29 | $28.79 | $28.90 | $28.67 | $28.71 | $28.71 | 1,002,594 |
| 2023-11-28 | $29.10 | $29.13 | $28.72 | $28.78 | $28.78 | 952,291 |
| 2023-11-27 | $28.85 | $29.16 | $28.80 | $29.13 | $29.13 | 1,102,411 |
| 2023-11-24 | $28.83 | $29.13 | $28.81 | $28.96 | $28.96 | 399,683 |
| 2023-11-22 | $28.74 | $28.80 | $28.59 | $28.75 | $28.75 | 825,003 |
| 2023-11-21 | $28.38 | $28.81 | $28.38 | $28.66 | $28.66 | 904,164 |
| 2023-11-20 | $28.27 | $28.45 | $28.08 | $28.35 | $28.35 | 828,577 |
| 2023-11-17 | $28.39 | $28.58 | $28.29 | $28.36 | $28.36 | 830,046 |
| 2023-11-16 | $28.17 | $28.36 | $28.09 | $28.34 | $28.34 | 1,110,208 |
| 2023-11-15 | $28.22 | $28.33 | $28.04 | $28.07 | $28.07 | 1,015,403 |
| 2023-11-14 | $28.08 | $28.37 | $27.94 | $28.28 | $28.28 | 1,315,476 |
| 2023-11-13 | $27.94 | $28.08 | $27.83 | $27.95 | $27.95 | 970,684 |
| 2023-11-10 | $27.68 | $27.94 | $27.60 | $27.93 | $27.93 | 778,343 |
| 2023-11-09 | $27.74 | $27.89 | $27.59 | $27.64 | $27.64 | 1,028,228 |
| 2023-11-08 | $27.78 | $27.87 | $27.63 | $27.73 | $27.73 | 962,199 |
| 2023-11-07 | $27.82 | $27.88 | $27.59 | $27.69 | $27.69 | 1,043,465 |
| 2023-11-06 | $28.16 | $28.19 | $27.87 | $27.98 | $27.98 | 915,377 |
| 2023-11-03 | $28.14 | $28.23 | $27.92 | $28.17 | $28.17 | 1,061,219 |
| 2023-11-02 | $27.92 | $28.09 | $27.69 | $27.91 | $27.91 | 1,155,122 |
| 2023-11-01 | $27.47 | $28.05 | $27.38 | $27.95 | $27.95 | 1,586,933 |
| 2023-10-31 | $27.30 | $27.42 | $27.18 | $27.38 | $27.38 | 2,354,587 |
| 2023-10-30 | $27.10 | $27.24 | $26.90 | $27.22 | $27.22 | 1,859,140 |
| 2023-10-27 | $27.79 | $27.87 | $26.88 | $26.94 | $26.94 | 2,199,206 |
| 2023-10-26 | $26.81 | $28.14 | $26.81 | $27.85 | $27.85 | 2,385,454 |
| 2023-10-25 | $26.76 | $27.17 | $26.76 | $26.83 | $26.83 | 1,609,409 |
| 2023-10-24 | $26.72 | $27.08 | $26.72 | $26.92 | $26.92 | 1,468,174 |
| 2023-10-23 | $26.76 | $26.89 | $26.40 | $26.56 | $26.56 | 1,862,968 |
| 2023-10-20 | $27.20 | $27.30 | $26.79 | $26.87 | $26.87 | 2,022,235 |
| 2023-10-19 | $27.41 | $27.49 | $27.14 | $27.17 | $27.17 | 1,633,152 |
| 2023-10-18 | $27.60 | $27.67 | $27.39 | $27.46 | $27.46 | 1,245,145 |
| 2023-10-17 | $27.22 | $27.77 | $27.22 | $27.63 | $27.63 | 1,477,694 |
| 2023-10-16 | $27.13 | $27.46 | $27.13 | $27.32 | $27.32 | 1,139,521 |
| 2023-10-13 | $26.96 | $27.20 | $26.76 | $26.91 | $26.91 | 1,485,235 |
| 2023-10-12 | $26.86 | $26.86 | $26.52 | $26.79 | $26.79 | 1,246,540 |
| 2023-10-11 | $26.68 | $26.92 | $26.65 | $26.81 | $26.81 | 1,054,173 |
| 2023-10-10 | $27.24 | $27.25 | $26.60 | $26.64 | $26.64 | 1,469,682 |
| 2023-10-09 | $26.67 | $27.15 | $26.67 | $27.14 | $27.14 | 1,337,360 |
| 2023-10-06 | $26.82 | $27.02 | $26.75 | $26.77 | $26.77 | 1,139,246 |
| 2023-10-05 | $26.66 | $27.04 | $26.66 | $26.84 | $26.84 | 1,204,973 |
| 2023-10-04 | $26.19 | $26.79 | $26.18 | $26.76 | $26.76 | 1,375,740 |
| 2023-10-03 | $26.25 | $26.33 | $26.08 | $26.25 | $26.25 | 1,388,541 |
| 2023-10-02 | $26.84 | $26.84 | $26.27 | $26.36 | $26.36 | 1,586,311 |
| 2023-09-29 | $27.32 | $27.34 | $26.88 | $26.94 | $26.94 | 1,087,124 |
| 2023-09-28 | $27.22 | $27.47 | $27.22 | $27.27 | $27.27 | 1,059,505 |
| 2023-09-27 | $27.29 | $27.37 | $27.03 | $27.25 | $27.25 | 1,295,285 |
| 2023-09-26 | $27.40 | $27.52 | $27.20 | $27.24 | $27.24 | 1,139,452 |
| 2023-09-25 | $27.23 | $27.51 | $27.13 | $27.49 | $27.49 | 1,020,050 |
| 2023-09-22 | $27.32 | $27.53 | $27.29 | $27.39 | $27.39 | 948,713 |
| 2023-09-21 | $27.47 | $27.57 | $27.33 | $27.34 | $27.34 | 1,237,374 |
| 2023-09-20 | $27.76 | $27.87 | $27.53 | $27.53 | $27.53 | 820,610 |
| 2023-09-19 | $27.58 | $27.77 | $27.50 | $27.65 | $27.65 | 1,589,027 |
| 2023-09-18 | $27.47 | $27.58 | $27.25 | $27.52 | $27.52 | 1,016,838 |
| 2023-09-15 | $27.48 | $27.66 | $27.32 | $27.42 | $27.42 | 4,481,061 |
| 2023-09-14 | $27.75 | $27.84 | $27.59 | $27.66 | $27.66 | 1,498,604 |
| 2023-09-13 | $27.79 | $27.79 | $27.46 | $27.57 | $27.57 | 1,244,533 |
| 2023-09-12 | $27.48 | $27.84 | $27.36 | $27.66 | $27.66 | 2,200,521 |
| 2023-09-11 | $27.16 | $27.50 | $27.16 | $27.36 | $27.36 | 1,103,996 |
| 2023-09-08 | $27.06 | $27.26 | $26.97 | $27.07 | $27.07 | 1,309,813 |
| 2023-09-07 | $26.93 | $27.08 | $26.88 | $26.98 | $26.98 | 1,320,000 |
| 2023-09-06 | $26.82 | $27.00 | $26.80 | $26.89 | $26.89 | 1,044,277 |
| 2023-09-05 | $27.22 | $27.30 | $26.91 | $26.92 | $26.92 | 1,197,820 |
| 2023-09-01 | $27.31 | $27.49 | $27.27 | $27.42 | $27.42 | 968,180 |
| 2023-08-31 | $27.46 | $27.49 | $27.24 | $27.35 | $27.11 | 1,915,207 |
| 2023-08-30 | $27.35 | $27.55 | $27.27 | $27.36 | $27.12 | 1,024,065 |
| 2023-08-29 | $27.30 | $27.40 | $27.16 | $27.39 | $27.39 | 894,893 |
| 2023-08-28 | $27.28 | $27.42 | $27.17 | $27.24 | $27.24 | 1,317,714 |
| 2023-08-25 | $27.30 | $27.39 | $27.16 | $27.28 | $27.28 | 911,314 |
| 2023-08-24 | $27.19 | $27.51 | $27.19 | $27.19 | $27.19 | 1,062,410 |
| 2023-08-23 | $26.93 | $27.23 | $26.92 | $27.18 | $27.18 | 1,356,121 |
| 2023-08-22 | $27.18 | $27.28 | $26.81 | $26.84 | $26.84 | 1,346,580 |
| 2023-08-21 | $27.24 | $27.29 | $27.07 | $27.22 | $27.22 | 993,861 |
| 2023-08-18 | $27.00 | $27.26 | $27.00 | $27.21 | $27.21 | 1,178,751 |
| 2023-08-17 | $27.49 | $27.52 | $27.08 | $27.08 | $27.08 | 1,083,475 |
| 2023-08-16 | $27.43 | $27.63 | $27.37 | $27.38 | $27.38 | 1,029,355 |
| 2023-08-15 | $27.45 | $27.61 | $27.32 | $27.41 | $27.41 | 961,332 |
| 2023-08-14 | $27.76 | $27.76 | $27.43 | $27.61 | $27.61 | 1,192,732 |
| 2023-08-11 | $27.57 | $27.80 | $27.55 | $27.77 | $27.77 | 1,148,289 |
| 2023-08-10 | $27.84 | $27.92 | $27.59 | $27.60 | $27.60 | 1,038,485 |
| 2023-08-09 | $27.72 | $27.91 | $27.63 | $27.69 | $27.69 | 1,082,111 |
| 2023-08-08 | $27.70 | $27.84 | $27.55 | $27.81 | $27.81 | 1,369,708 |
| 2023-08-07 | $28.04 | $28.26 | $27.86 | $27.89 | $27.89 | 1,869,974 |
| 2023-08-04 | $28.18 | $29.89 | $27.90 | $27.97 | $27.97 | 3,533,930 |
| 2023-08-03 | $27.92 | $28.21 | $27.81 | $28.18 | $28.18 | 1,786,319 |
| 2023-08-02 | $27.55 | $27.84 | $27.47 | $27.76 | $27.76 | 1,536,924 |
| 2023-08-01 | $27.58 | $27.82 | $27.50 | $27.69 | $27.69 | 1,591,810 |
| 2023-07-31 | $27.60 | $27.79 | $27.40 | $27.57 | $27.57 | 13,353,733 |
| 2023-07-28 | $27.17 | $27.85 | $27.05 | $27.60 | $27.60 | 3,089,783 |
| 2023-07-27 | $27.22 | $27.35 | $26.51 | $26.90 | $26.90 | 2,570,730 |
| 2023-07-26 | $26.82 | $27.29 | $26.78 | $27.20 | $27.20 | 2,316,721 |
| 2023-07-25 | $26.60 | $26.78 | $26.51 | $26.76 | $26.76 | 1,974,897 |
| 2023-07-24 | $26.48 | $26.69 | $26.39 | $26.64 | $26.64 | 1,613,119 |
| 2023-07-21 | $26.63 | $26.65 | $26.43 | $26.53 | $26.53 | 1,779,028 |
| 2023-07-20 | $26.30 | $26.57 | $26.19 | $26.55 | $26.55 | 1,629,284 |
| 2023-07-19 | $25.94 | $26.11 | $25.89 | $26.09 | $26.09 | 2,020,660 |
| 2023-07-18 | $25.75 | $26.15 | $25.75 | $25.97 | $25.97 | 1,887,308 |
| 2023-07-17 | $25.32 | $25.92 | $25.32 | $25.77 | $25.77 | 1,589,431 |
| 2023-07-14 | $25.68 | $25.73 | $25.32 | $25.41 | $25.41 | 1,915,684 |
| 2023-07-13 | $25.39 | $25.66 | $25.36 | $25.61 | $25.61 | 1,697,292 |
| 2023-07-12 | $25.71 | $25.80 | $25.41 | $25.51 | $25.51 | 1,427,568 |
| 2023-07-11 | $25.14 | $25.50 | $25.14 | $25.48 | $25.48 | 1,685,622 |
| 2023-07-10 | $24.94 | $25.37 | $24.89 | $25.13 | $25.13 | 1,799,687 |
| 2023-07-07 | $25.15 | $25.21 | $24.82 | $25.01 | $25.01 | 3,535,957 |
| 2023-07-06 | $24.86 | $25.24 | $24.85 | $25.19 | $25.19 | 1,850,550 |
| 2023-07-05 | $24.83 | $25.08 | $24.75 | $24.97 | $24.97 | 1,824,682 |
| 2023-07-03 | $25.09 | $25.21 | $24.98 | $25.00 | $25.00 | 643,041 |
| 2023-06-30 | $25.24 | $25.31 | $25.06 | $25.17 | $25.17 | 1,443,446 |
| 2023-06-29 | $24.83 | $25.20 | $24.80 | $25.14 | $25.14 | 1,418,408 |
| 2023-06-28 | $24.73 | $24.82 | $24.52 | $24.70 | $24.70 | 1,685,213 |
| 2023-06-27 | $24.48 | $24.89 | $24.48 | $24.84 | $24.84 | 1,666,770 |
| 2023-06-26 | $24.27 | $24.60 | $24.17 | $24.48 | $24.48 | 1,707,798 |
| 2023-06-23 | $24.46 | $24.58 | $24.18 | $24.22 | $24.22 | 3,709,802 |
| 2023-06-22 | $24.66 | $24.68 | $24.44 | $24.52 | $24.52 | 1,131,446 |
| 2023-06-21 | $24.50 | $24.78 | $24.44 | $24.60 | $24.60 | 1,531,636 |
| 2023-06-20 | $24.87 | $24.88 | $24.52 | $24.57 | $24.57 | 1,730,520 |
| 2023-06-16 | $24.96 | $25.08 | $24.86 | $24.91 | $24.91 | 3,766,374 |
| 2023-06-15 | $24.48 | $24.86 | $24.45 | $24.84 | $24.84 | 2,041,380 |
| 2023-06-14 | $24.74 | $24.92 | $24.42 | $24.51 | $24.51 | 1,824,629 |
| 2023-06-13 | $24.85 | $25.26 | $24.77 | $24.83 | $24.83 | 1,710,280 |
| 2023-06-12 | $25.30 | $25.32 | $24.67 | $24.82 | $24.82 | 2,791,375 |
| 2023-06-09 | $25.28 | $25.42 | $25.17 | $25.32 | $25.32 | 1,075,180 |
| 2023-06-08 | $25.36 | $25.46 | $25.14 | $25.36 | $25.36 | 1,080,718 |
| 2023-06-07 | $25.11 | $25.61 | $25.09 | $25.46 | $25.46 | 1,671,766 |
| 2023-06-06 | $24.61 | $25.03 | $24.55 | $24.97 | $24.97 | 1,264,726 |
| 2023-06-05 | $24.60 | $24.72 | $24.46 | $24.52 | $24.52 | 1,271,552 |
| 2023-06-02 | $24.17 | $24.77 | $24.17 | $24.69 | $24.69 | 1,518,517 |
| 2023-06-01 | $24.58 | $24.66 | $24.20 | $24.27 | $24.03 | 1,524,833 |
| 2023-05-31 | $24.75 | $24.90 | $24.46 | $24.49 | $24.25 | 2,079,166 |
| 2023-05-30 | $24.77 | $24.97 | $24.65 | $24.91 | $24.67 | 1,360,318 |
| 2023-05-26 | $24.70 | $24.88 | $24.64 | $24.77 | $24.53 | 1,440,174 |
| 2023-05-25 | $24.71 | $24.80 | $24.59 | $24.68 | $24.44 | 1,306,753 |
| 2023-05-24 | $25.00 | $25.00 | $24.68 | $24.81 | $24.57 | 1,555,839 |
| 2023-05-23 | $25.11 | $25.33 | $25.05 | $25.07 | $24.82 | 1,225,188 |
| 2023-05-22 | $25.40 | $25.51 | $25.14 | $25.17 | $24.92 | 1,224,476 |
| 2023-05-19 | $25.75 | $25.82 | $25.43 | $25.44 | $25.44 | 1,091,255 |
| 2023-05-18 | $25.31 | $25.63 | $25.23 | $25.59 | $25.59 | 1,057,904 |
| 2023-05-17 | $25.57 | $25.67 | $25.35 | $25.36 | $25.36 | 1,170,368 |
| 2023-05-16 | $25.57 | $25.69 | $25.35 | $25.50 | $25.50 | 1,046,570 |
| 2023-05-15 | $25.63 | $25.72 | $25.48 | $25.66 | $25.66 | 1,089,058 |
| 2023-05-12 | $25.68 | $25.77 | $25.34 | $25.63 | $25.63 | 1,185,018 |
| 2023-05-11 | $25.20 | $25.31 | $25.03 | $25.28 | $25.28 | 853,217 |
| 2023-05-10 | $25.51 | $25.51 | $25.09 | $25.33 | $25.33 | 888,988 |
| 2023-05-09 | $25.29 | $25.56 | $25.22 | $25.36 | $25.36 | 738,230 |
| 2023-05-08 | $25.53 | $25.56 | $25.28 | $25.43 | $25.43 | 874,275 |
| 2023-05-05 | $25.20 | $25.66 | $25.20 | $25.47 | $25.47 | 943,312 |
| 2023-05-04 | $25.28 | $25.28 | $24.75 | $24.95 | $24.95 | 1,271,370 |
| 2023-05-03 | $25.59 | $25.79 | $25.33 | $25.38 | $25.38 | 1,783,379 |
| 2023-05-02 | $25.64 | $25.72 | $25.01 | $25.48 | $25.48 | 1,584,037 |
| 2023-05-01 | $25.29 | $25.81 | $25.25 | $25.72 | $25.72 | 1,424,127 |
| 2023-04-28 | $25.12 | $25.46 | $24.99 | $25.27 | $25.27 | 3,471,826 |
| 2023-04-27 | $24.59 | $25.21 | $24.03 | $25.16 | $25.16 | 1,694,621 |
| 2023-04-26 | $24.38 | $24.77 | $24.33 | $24.62 | $24.62 | 1,793,289 |
| 2023-04-25 | $24.72 | $24.87 | $24.58 | $24.62 | $24.62 | 1,037,290 |
| 2023-04-24 | $25.21 | $25.32 | $24.88 | $24.92 | $24.92 | 1,110,037 |
| 2023-04-21 | $25.49 | $25.49 | $24.94 | $25.26 | $25.26 | 1,043,270 |
| 2023-04-20 | $25.45 | $25.50 | $25.25 | $25.43 | $25.43 | 1,313,621 |
| 2023-04-19 | $25.51 | $25.54 | $25.30 | $25.52 | $25.52 | 1,140,006 |
| 2023-04-18 | $25.38 | $25.42 | $25.13 | $25.39 | $25.39 | 1,378,318 |
| 2023-04-17 | $25.08 | $25.32 | $24.96 | $25.26 | $25.26 | 1,671,945 |
| 2023-04-14 | $25.36 | $25.54 | $24.96 | $25.17 | $25.17 | 1,857,720 |
| 2023-04-13 | $25.19 | $25.50 | $25.06 | $25.48 | $25.48 | 1,548,480 |
| 2023-04-12 | $25.21 | $25.39 | $25.15 | $25.27 | $25.27 | 1,075,231 |
| 2023-04-11 | $25.02 | $25.26 | $25.00 | $25.09 | $25.09 | 1,392,736 |
| 2023-04-10 | $24.89 | $25.20 | $24.88 | $24.99 | $24.99 | 1,208,531 |
| 2023-04-06 | $24.80 | $24.99 | $24.80 | $24.92 | $24.92 | 890,813 |
| 2023-04-05 | $24.44 | $24.76 | $24.42 | $24.76 | $24.76 | 1,314,870 |
| 2023-04-04 | $24.92 | $24.96 | $24.36 | $24.59 | $24.59 | 1,134,795 |
| 2023-04-03 | $24.99 | $25.11 | $24.81 | $24.94 | $24.94 | 1,165,620 |
| 2023-03-31 | $24.77 | $25.00 | $24.72 | $24.97 | $24.97 | 1,302,566 |
| 2023-03-30 | $24.66 | $24.79 | $24.55 | $24.64 | $24.64 | 840,725 |
| 2023-03-29 | $24.66 | $24.70 | $24.51 | $24.56 | $24.56 | 1,317,805 |
| 2023-03-28 | $24.18 | $24.46 | $24.15 | $24.40 | $24.40 | 950,014 |
| 2023-03-27 | $24.36 | $24.75 | $24.22 | $24.29 | $24.29 | 2,201,469 |
| 2023-03-24 | $23.48 | $24.05 | $23.47 | $24.01 | $24.01 | 1,507,364 |
| 2023-03-23 | $23.91 | $24.10 | $23.63 | $23.72 | $23.72 | 1,613,883 |
| 2023-03-22 | $24.43 | $24.57 | $23.90 | $23.90 | $23.90 | 1,639,940 |
| 2023-03-21 | $24.75 | $24.85 | $24.39 | $24.43 | $24.43 | 1,701,878 |
| 2023-03-20 | $23.66 | $24.36 | $23.54 | $24.31 | $24.31 | 2,090,842 |
| 2023-03-17 | $24.18 | $24.18 | $23.31 | $23.43 | $23.43 | 7,038,836 |
| 2023-03-16 | $23.74 | $24.67 | $23.61 | $24.31 | $24.31 | 1,963,481 |
| 2023-03-15 | $24.08 | $24.31 | $23.62 | $24.01 | $24.01 | 2,875,141 |
| 2023-03-14 | $24.37 | $24.75 | $24.29 | $24.70 | $24.70 | 2,520,810 |
| 2023-03-13 | $23.73 | $24.19 | $23.54 | $23.90 | $23.90 | 2,285,030 |
| 2023-03-10 | $24.52 | $24.70 | $24.09 | $24.24 | $24.24 | 1,626,293 |
| 2023-03-09 | $25.24 | $25.35 | $24.67 | $24.69 | $24.69 | 1,131,597 |
| 2023-03-08 | $25.54 | $25.59 | $25.12 | $25.23 | $25.23 | 1,236,442 |
| 2023-03-07 | $25.77 | $25.89 | $25.37 | $25.47 | $25.47 | 1,464,598 |
| 2023-03-06 | $26.00 | $26.21 | $25.68 | $25.75 | $25.75 | 2,354,051 |
| 2023-03-03 | $26.04 | $26.11 | $25.80 | $25.99 | $25.99 | 1,362,056 |
| 2023-03-02 | $26.08 | $26.23 | $25.95 | $26.17 | $25.93 | 1,396,503 |
| 2023-03-01 | $26.24 | $26.43 | $25.98 | $26.24 | $25.99 | 1,311,071 |
| 2023-02-28 | $26.38 | $26.67 | $26.37 | $26.37 | $26.12 | 2,165,089 |
| 2023-02-27 | $26.45 | $26.64 | $26.29 | $26.31 | $26.06 | 1,026,754 |
| 2023-02-24 | $26.11 | $26.41 | $26.06 | $26.39 | $26.14 | 889,539 |
| 2023-02-23 | $26.43 | $26.53 | $26.16 | $26.28 | $26.03 | 1,188,490 |
| 2023-02-22 | $26.22 | $26.46 | $26.16 | $26.27 | $26.02 | 1,157,377 |
| 2023-02-21 | $26.37 | $26.49 | $26.09 | $26.22 | $25.98 | 1,107,162 |
| 2023-02-17 | $26.36 | $26.52 | $26.27 | $26.51 | $26.26 | 2,218,317 |
| 2023-02-16 | $26.26 | $26.65 | $26.15 | $26.36 | $26.11 | 917,987 |
| 2023-02-15 | $26.30 | $26.51 | $26.29 | $26.47 | $26.22 | 823,340 |
| 2023-02-14 | $26.59 | $26.59 | $26.29 | $26.38 | $26.13 | 1,130,316 |
| 2023-02-13 | $26.32 | $26.72 | $26.32 | $26.70 | $26.45 | 931,088 |
| 2023-02-10 | $26.02 | $26.41 | $25.97 | $26.35 | $26.10 | 1,426,445 |
| 2023-02-09 | $26.42 | $26.54 | $25.98 | $26.03 | $25.79 | 1,130,272 |
| 2023-02-08 | $26.50 | $26.70 | $26.33 | $26.36 | $26.11 | 1,187,905 |
| 2023-02-07 | $26.20 | $26.69 | $26.13 | $26.65 | $26.40 | 1,594,941 |
| 2023-02-06 | $26.20 | $26.39 | $26.03 | $26.34 | $26.09 | 1,589,088 |
| 2023-02-03 | $26.33 | $26.43 | $26.12 | $26.28 | $26.28 | 2,462,230 |
| 2023-02-02 | $26.27 | $26.43 | $26.04 | $26.40 | $26.40 | 1,958,569 |
| 2023-02-01 | $26.19 | $26.42 | $25.94 | $26.30 | $26.30 | 1,919,681 |
| 2023-01-31 | $26.12 | $26.47 | $25.85 | $26.39 | $26.39 | 3,669,151 |
| 2023-01-30 | $26.00 | $26.41 | $25.90 | $26.02 | $26.02 | 2,166,952 |
| 2023-01-27 | $26.50 | $26.51 | $25.82 | $25.97 | $25.97 | 2,372,906 |
| 2023-01-26 | $25.00 | $26.69 | $24.88 | $26.57 | $26.57 | 3,276,238 |
| 2023-01-25 | $24.27 | $24.74 | $24.24 | $24.70 | $24.70 | 1,967,355 |
| 2023-01-24 | $24.24 | $24.43 | $23.95 | $24.31 | $24.31 | 1,324,138 |
| 2023-01-23 | $24.01 | $24.08 | $23.80 | $24.03 | $24.03 | 1,218,290 |
| 2023-01-20 | $23.73 | $23.94 | $23.54 | $23.94 | $23.94 | 1,017,911 |
| 2023-01-19 | $23.66 | $23.71 | $23.47 | $23.66 | $23.66 | 991,428 |
| 2023-01-18 | $24.09 | $24.22 | $23.67 | $23.75 | $23.75 | 1,245,485 |
| 2023-01-17 | $24.45 | $24.50 | $23.97 | $24.14 | $24.14 | 1,227,343 |
| 2023-01-13 | $24.04 | $24.45 | $23.90 | $24.40 | $24.40 | 900,458 |
| 2023-01-12 | $24.31 | $24.43 | $24.18 | $24.24 | $24.24 | 857,024 |
| 2023-01-11 | $24.15 | $24.41 | $24.14 | $24.30 | $24.30 | 952,828 |
| 2023-01-10 | $24.29 | $24.35 | $24.10 | $24.19 | $24.19 | 1,077,566 |
| 2023-01-09 | $24.89 | $24.99 | $24.24 | $24.24 | $24.24 | 1,158,189 |
| 2023-01-06 | $24.20 | $25.04 | $24.18 | $25.04 | $25.04 | 1,504,355 |
| 2023-01-05 | $24.11 | $24.23 | $24.01 | $24.11 | $24.11 | 1,114,085 |
| 2023-01-04 | $24.30 | $24.42 | $24.07 | $24.18 | $24.18 | 1,913,704 |
| 2023-01-03 | $24.18 | $24.36 | $23.99 | $24.17 | $24.17 | 981,081 |
| 2022-12-30 | $24.15 | $24.22 | $24.00 | $24.15 | $24.15 | 1,155,391 |
| 2022-12-29 | $24.11 | $24.32 | $24.01 | $24.26 | $24.26 | 824,162 |
| 2022-12-28 | $24.26 | $24.37 | $23.97 | $24.01 | $24.01 | 994,296 |
| 2022-12-27 | $24.23 | $24.38 | $24.15 | $24.24 | $24.24 | 725,586 |
| 2022-12-23 | $24.02 | $24.29 | $23.97 | $24.25 | $24.25 | 625,222 |
| 2022-12-22 | $23.98 | $24.10 | $23.69 | $24.06 | $24.06 | 966,129 |
| 2022-12-21 | $23.91 | $24.28 | $23.88 | $24.08 | $24.08 | 2,020,441 |
| 2022-12-20 | $23.68 | $23.94 | $23.51 | $23.71 | $23.71 | 1,110,404 |
| 2022-12-19 | $23.61 | $23.84 | $23.46 | $23.59 | $23.59 | 1,213,329 |
| 2022-12-16 | $23.45 | $23.73 | $23.30 | $23.56 | $23.56 | 4,345,922 |
| 2022-12-15 | $23.70 | $23.85 | $23.57 | $23.67 | $23.67 | 1,718,454 |
| 2022-12-14 | $24.05 | $24.23 | $23.90 | $24.00 | $24.00 | 1,691,891 |
| 2022-12-13 | $24.40 | $24.53 | $23.91 | $23.96 | $23.96 | 1,867,562 |
| 2022-12-12 | $23.88 | $24.07 | $23.64 | $24.03 | $24.03 | 1,127,516 |
| 2022-12-09 | $23.93 | $24.11 | $23.87 | $23.99 | $23.99 | 1,326,107 |
| 2022-12-08 | $24.01 | $24.21 | $23.86 | $24.05 | $24.05 | 1,061,684 |
| 2022-12-07 | $23.76 | $24.10 | $23.72 | $23.96 | $23.96 | 1,205,886 |
| 2022-12-06 | $23.76 | $23.90 | $23.60 | $23.89 | $23.89 | 1,646,633 |
| 2022-12-05 | $24.02 | $24.03 | $23.64 | $23.77 | $23.77 | 923,132 |
| 2022-12-02 | $24.06 | $24.30 | $24.06 | $24.19 | $24.19 | 877,764 |
| 2022-12-01 | $24.56 | $24.66 | $24.26 | $24.42 | $24.19 | 1,440,594 |
| 2022-11-30 | $24.19 | $24.50 | $23.70 | $24.50 | $24.27 | 1,766,972 |
| 2022-11-29 | $24.11 | $24.46 | $24.00 | $24.41 | $24.18 | 1,112,737 |
| 2022-11-28 | $24.34 | $24.40 | $24.02 | $24.17 | $23.94 | 1,279,244 |
| 2022-11-25 | $24.26 | $24.47 | $24.19 | $24.44 | $24.21 | 404,913 |
| 2022-11-23 | $24.09 | $24.24 | $24.07 | $24.16 | $23.93 | 875,595 |
| 2022-11-22 | $23.98 | $24.19 | $23.93 | $24.14 | $23.91 | 1,204,534 |
| 2022-11-21 | $23.80 | $23.97 | $23.69 | $23.86 | $23.64 | 935,376 |
| 2022-11-18 | $24.12 | $24.24 | $23.64 | $23.76 | $23.76 | 1,331,385 |
| 2022-11-17 | $23.59 | $23.92 | $23.59 | $23.90 | $23.90 | 1,336,053 |
| 2022-11-16 | $23.68 | $23.84 | $23.60 | $23.77 | $23.77 | 1,196,919 |
| 2022-11-15 | $23.61 | $23.78 | $23.43 | $23.70 | $23.70 | 1,346,382 |
| 2022-11-14 | $23.78 | $23.90 | $23.46 | $23.48 | $23.48 | 1,438,269 |
| 2022-11-11 | $23.98 | $24.09 | $23.61 | $23.75 | $23.75 | 1,393,614 |
| 2022-11-10 | $23.50 | $23.91 | $23.38 | $23.91 | $23.91 | 1,928,364 |
| 2022-11-09 | $23.30 | $23.42 | $22.96 | $22.97 | $22.97 | 1,240,890 |
| 2022-11-08 | $23.17 | $23.53 | $23.09 | $23.39 | $23.39 | 1,220,989 |
| 2022-11-07 | $23.27 | $23.34 | $22.92 | $23.17 | $23.17 | 1,623,425 |
| 2022-11-04 | $23.16 | $23.52 | $22.98 | $23.15 | $23.15 | 1,617,521 |
| 2022-11-03 | $22.91 | $23.17 | $22.70 | $22.97 | $22.97 | 1,331,371 |
| 2022-11-02 | $23.23 | $23.64 | $23.17 | $23.28 | $23.28 | 1,509,941 |
| 2022-11-01 | $23.37 | $23.47 | $23.15 | $23.29 | $23.29 | 1,362,195 |
| 2022-10-31 | $23.32 | $23.36 | $23.06 | $23.21 | $23.21 | 4,333,322 |
| 2022-10-28 | $23.27 | $23.51 | $23.13 | $23.45 | $23.45 | 2,573,635 |
| 2022-10-27 | $23.13 | $23.44 | $22.94 | $23.07 | $23.07 | 2,808,062 |
| 2022-10-26 | $23.32 | $23.50 | $22.84 | $22.94 | $22.94 | 3,160,815 |
| 2022-10-25 | $22.80 | $23.29 | $22.66 | $23.21 | $23.21 | 2,288,484 |
| 2022-10-24 | $22.94 | $23.29 | $22.94 | $23.05 | $23.05 | 2,200,551 |
| 2022-10-21 | $22.41 | $22.95 | $22.29 | $22.89 | $22.89 | 2,169,745 |
| 2022-10-20 | $22.67 | $22.93 | $22.24 | $22.31 | $22.31 | 2,421,852 |
| 2022-10-19 | $23.23 | $23.45 | $22.53 | $22.81 | $22.81 | 2,886,200 |
| 2022-10-18 | $23.21 | $23.42 | $23.06 | $23.28 | $23.28 | 2,178,318 |
| 2022-10-17 | $23.04 | $23.18 | $22.81 | $22.88 | $22.88 | 2,132,601 |
| 2022-10-14 | $23.15 | $23.29 | $22.72 | $22.74 | $22.74 | 1,716,038 |
| 2022-10-13 | $21.79 | $23.30 | $21.70 | $23.07 | $23.07 | 2,344,052 |
| 2022-10-12 | $22.40 | $22.47 | $22.10 | $22.11 | $22.11 | 1,687,763 |
| 2022-10-11 | $22.01 | $22.71 | $22.01 | $22.36 | $22.36 | 1,709,535 |
| 2022-10-10 | $21.86 | $22.24 | $21.84 | $22.10 | $22.10 | 1,581,674 |
| 2022-10-07 | $21.96 | $21.98 | $21.66 | $21.75 | $21.75 | 1,401,433 |
| 2022-10-06 | $22.02 | $22.20 | $21.96 | $22.04 | $22.04 | 1,703,318 |
| 2022-10-05 | $22.25 | $22.51 | $22.14 | $22.19 | $22.19 | 1,735,416 |
| 2022-10-04 | $21.60 | $22.50 | $21.59 | $22.50 | $22.50 | 2,281,842 |
| 2022-10-03 | $21.09 | $21.51 | $20.75 | $21.40 | $21.40 | 1,654,143 |
| 2022-09-30 | $21.00 | $21.35 | $20.90 | $20.93 | $20.93 | 1,937,750 |
| 2022-09-29 | $20.89 | $21.17 | $20.71 | $21.08 | $21.08 | 1,714,481 |
| 2022-09-28 | $20.67 | $21.18 | $20.61 | $21.02 | $21.02 | 1,726,923 |
| 2022-09-27 | $20.58 | $20.80 | $20.33 | $20.60 | $20.60 | 2,228,228 |
| 2022-09-26 | $20.80 | $20.94 | $20.28 | $20.42 | $20.42 | 2,129,218 |
| 2022-09-23 | $21.00 | $21.04 | $20.71 | $20.97 | $20.97 | 1,822,902 |
| 2022-09-22 | $21.64 | $21.70 | $21.14 | $21.16 | $21.16 | 1,433,125 |
| 2022-09-21 | $22.07 | $22.18 | $21.56 | $21.56 | $21.56 | 1,352,455 |
| 2022-09-20 | $22.01 | $22.08 | $21.73 | $21.97 | $21.97 | 1,541,791 |
| 2022-09-19 | $21.66 | $22.26 | $21.58 | $22.20 | $22.20 | 1,468,811 |
| 2022-09-16 | $21.87 | $22.21 | $21.71 | $21.83 | $21.83 | 5,800,035 |
| 2022-09-15 | $21.60 | $22.18 | $21.34 | $22.01 | $22.01 | 3,575,278 |
| 2022-09-14 | $21.96 | $21.96 | $21.10 | $21.27 | $21.27 | 2,488,854 |
| 2022-09-13 | $22.22 | $22.44 | $21.84 | $21.89 | $21.89 | 1,514,972 |
| 2022-09-12 | $22.49 | $22.76 | $22.43 | $22.48 | $22.48 | 1,989,190 |
| 2022-09-09 | $22.23 | $22.51 | $22.21 | $22.44 | $22.44 | 1,180,750 |
| 2022-09-08 | $21.95 | $22.24 | $21.81 | $22.20 | $22.20 | 1,371,940 |
| 2022-09-07 | $21.60 | $22.06 | $21.55 | $22.05 | $22.05 | 1,346,011 |
| 2022-09-06 | $22.06 | $22.13 | $21.59 | $21.73 | $21.73 | 1,762,782 |
| 2022-09-02 | $22.19 | $22.44 | $21.88 | $21.97 | $21.97 | 1,782,051 |
| 2022-09-01 | $21.74 | $22.06 | $21.62 | $22.00 | $22.00 | 1,591,938 |
| 2022-08-31 | $22.15 | $22.20 | $21.80 | $21.84 | $21.84 | 1,807,144 |
| 2022-08-30 | $23.68 | $23.69 | $23.20 | $23.23 | $21.99 | 1,931,814 |
| 2022-08-29 | $23.90 | $24.08 | $23.60 | $23.74 | $22.47 | 1,753,837 |
| 2022-08-26 | $24.36 | $24.40 | $24.02 | $24.02 | $24.02 | 1,208,892 |
| 2022-08-25 | $24.15 | $24.43 | $24.04 | $24.31 | $24.31 | 1,032,745 |
| 2022-08-24 | $24.25 | $24.27 | $23.75 | $24.12 | $24.12 | 1,576,820 |
| 2022-08-23 | $24.17 | $24.35 | $24.00 | $24.24 | $24.24 | 1,681,728 |
| 2022-08-22 | $24.40 | $24.45 | $23.99 | $24.09 | $24.09 | 2,394,220 |
| 2022-08-19 | $24.00 | $24.78 | $23.94 | $24.61 | $24.61 | 3,028,703 |
| 2022-08-18 | $23.52 | $23.79 | $23.51 | $23.77 | $23.77 | 1,017,664 |
| 2022-08-17 | $23.54 | $23.66 | $23.43 | $23.53 | $23.53 | 1,054,192 |
| 2022-08-16 | $23.58 | $23.73 | $23.54 | $23.70 | $23.70 | 1,327,399 |
| 2022-08-15 | $23.52 | $23.80 | $23.34 | $23.66 | $23.66 | 876,978 |
| 2022-08-12 | $23.34 | $23.66 | $23.34 | $23.66 | $23.66 | 783,913 |
| 2022-08-11 | $23.26 | $23.46 | $23.22 | $23.28 | $23.28 | 897,299 |
| 2022-08-10 | $22.87 | $23.15 | $22.85 | $23.10 | $23.10 | 1,441,481 |
| 2022-08-09 | $22.55 | $22.74 | $22.53 | $22.64 | $22.64 | 922,956 |
| 2022-08-08 | $22.63 | $22.77 | $22.47 | $22.47 | $22.47 | 1,130,792 |
| 2022-08-05 | $22.39 | $22.68 | $22.33 | $22.56 | $22.56 | 1,250,267 |
| 2022-08-04 | $22.50 | $22.63 | $22.35 | $22.40 | $22.40 | 1,608,312 |
| 2022-08-03 | $22.85 | $22.99 | $22.36 | $22.48 | $22.48 | 1,439,190 |
| 2022-08-02 | $23.12 | $23.15 | $22.76 | $22.84 | $22.84 | 1,888,068 |
| 2022-08-01 | $23.18 | $23.28 | $22.85 | $23.09 | $23.09 | 1,662,537 |
| 2022-07-29 | $23.12 | $23.41 | $23.08 | $23.27 | $23.27 | 3,488,743 |
| 2022-07-28 | $22.77 | $22.99 | $22.57 | $22.90 | $22.90 | 1,819,174 |
| 2022-07-27 | $22.80 | $22.94 | $22.57 | $22.81 | $22.81 | 1,299,451 |
| 2022-07-26 | $22.63 | $22.83 | $22.61 | $22.78 | $22.78 | 879,201 |
| 2022-07-25 | $22.58 | $22.96 | $22.50 | $22.71 | $22.71 | 1,381,300 |
| 2022-07-22 | $22.36 | $22.62 | $22.28 | $22.43 | $22.43 | 968,397 |
| 2022-07-21 | $22.31 | $22.37 | $22.04 | $22.35 | $22.35 | 1,174,334 |
| 2022-07-20 | $22.40 | $22.51 | $22.15 | $22.43 | $22.43 | 1,122,304 |
| 2022-07-19 | $22.25 | $22.55 | $22.19 | $22.40 | $22.40 | 1,605,578 |
| 2022-07-18 | $21.91 | $22.11 | $21.78 | $21.96 | $21.96 | 1,874,922 |
| 2022-07-15 | $21.93 | $22.12 | $21.78 | $21.86 | $21.86 | 1,491,542 |
| 2022-07-14 | $22.10 | $22.10 | $21.58 | $21.75 | $21.75 | 1,276,653 |
| 2022-07-13 | $22.35 | $22.44 | $22.10 | $22.31 | $22.31 | 1,414,676 |
| 2022-07-12 | $22.42 | $22.85 | $22.32 | $22.47 | $22.47 | 1,606,850 |
| 2022-07-11 | $22.30 | $22.62 | $22.30 | $22.44 | $22.44 | 1,517,437 |
| 2022-07-08 | $22.85 | $22.89 | $22.37 | $22.39 | $22.39 | 1,090,763 |
| 2022-07-07 | $22.73 | $22.94 | $22.67 | $22.70 | $22.70 | 1,731,413 |
| 2022-07-06 | $22.35 | $22.82 | $22.25 | $22.58 | $22.58 | 2,254,311 |
| 2022-07-05 | $22.30 | $22.35 | $21.84 | $22.33 | $22.33 | 2,060,481 |
| 2022-07-01 | $22.31 | $22.63 | $22.03 | $22.62 | $22.62 | 1,695,206 |
| 2022-06-30 | $21.91 | $22.44 | $21.74 | $22.36 | $22.36 | 1,516,239 |
| 2022-06-29 | $22.21 | $22.25 | $21.99 | $22.12 | $22.12 | 1,340,352 |
| 2022-06-28 | $22.53 | $22.70 | $22.12 | $22.15 | $22.15 | 1,265,283 |
| 2022-06-27 | $22.39 | $22.57 | $22.24 | $22.33 | $22.33 | 1,276,694 |
| 2022-06-24 | $21.48 | $22.47 | $21.45 | $22.36 | $22.36 | 3,467,281 |
| 2022-06-23 | $21.39 | $21.53 | $21.06 | $21.27 | $21.27 | 1,914,511 |
| 2022-06-22 | $21.21 | $21.57 | $21.21 | $21.37 | $21.37 | 1,522,795 |
| 2022-06-21 | $21.40 | $21.55 | $21.12 | $21.43 | $21.43 | 1,507,688 |
| 2022-06-17 | $21.32 | $21.46 | $20.93 | $21.04 | $21.04 | 5,163,274 |
| 2022-06-16 | $21.51 | $21.71 | $21.05 | $21.27 | $21.27 | 2,679,524 |
| 2022-06-15 | $22.28 | $22.35 | $21.69 | $21.90 | $21.90 | 2,577,360 |
| 2022-06-14 | $22.13 | $22.41 | $21.95 | $22.12 | $22.12 | 1,681,899 |
| 2022-06-13 | $22.30 | $22.54 | $22.02 | $22.13 | $22.13 | 2,248,665 |
| 2022-06-10 | $22.75 | $22.86 | $22.50 | $22.58 | $22.58 | 1,820,268 |
| 2022-06-09 | $23.44 | $23.55 | $23.16 | $23.17 | $23.17 | 1,658,607 |
| 2022-06-08 | $23.58 | $23.72 | $23.39 | $23.53 | $23.53 | 2,029,087 |
| 2022-06-07 | $23.51 | $23.81 | $23.40 | $23.80 | $23.80 | 1,324,484 |
| 2022-06-06 | $23.57 | $23.75 | $23.39 | $23.60 | $23.60 | 1,064,441 |
| 2022-06-03 | $23.52 | $23.57 | $23.26 | $23.33 | $23.33 | 1,131,389 |
| 2022-06-02 | $23.47 | $23.62 | $23.16 | $23.60 | $23.60 | 1,715,120 |
| 2022-06-01 | $23.95 | $23.99 | $23.24 | $23.62 | $23.39 | 1,450,586 |
| 2022-05-31 | $23.72 | $23.98 | $23.39 | $23.92 | $23.69 | 2,143,537 |
| 2022-05-27 | $23.47 | $23.70 | $23.40 | $23.70 | $23.47 | 1,510,353 |
| 2022-05-26 | $23.49 | $23.64 | $23.38 | $23.40 | $23.17 | 1,800,194 |
| 2022-05-25 | $22.88 | $23.37 | $22.82 | $23.29 | $23.07 | 1,319,878 |
| 2022-05-24 | $22.97 | $23.01 | $22.37 | $22.94 | $22.72 | 1,410,971 |
| 2022-05-23 | $22.90 | $23.08 | $22.58 | $22.92 | $22.70 | 2,112,542 |
| 2022-05-20 | $22.76 | $22.87 | $22.08 | $22.53 | $22.31 | 1,841,082 |
| 2022-05-19 | $22.69 | $22.91 | $22.38 | $22.66 | $22.44 | 1,902,562 |
| 2022-05-18 | $23.35 | $23.46 | $22.85 | $22.89 | $22.67 | 1,696,974 |
| 2022-05-17 | $23.05 | $23.55 | $23.04 | $23.53 | $23.30 | 1,606,643 |
| 2022-05-16 | $22.75 | $22.92 | $22.46 | $22.75 | $22.53 | 1,194,322 |
| 2022-05-13 | $22.60 | $22.75 | $22.38 | $22.70 | $22.48 | 1,511,953 |
| 2022-05-12 | $22.00 | $22.40 | $21.87 | $22.39 | $22.17 | 1,968,275 |
| 2022-05-11 | $22.24 | $22.52 | $22.01 | $22.02 | $21.81 | 2,855,787 |
| 2022-05-10 | $22.58 | $22.68 | $21.96 | $22.24 | $22.03 | 3,178,634 |
| 2022-05-09 | $22.44 | $22.84 | $22.35 | $22.57 | $22.35 | 2,201,156 |
| 2022-05-06 | $22.66 | $22.81 | $22.40 | $22.67 | $22.45 | 1,801,732 |
| 2022-05-05 | $23.27 | $23.39 | $22.52 | $22.73 | $22.51 | 2,240,625 |
| 2022-05-04 | $22.50 | $23.51 | $22.48 | $23.49 | $23.26 | 2,570,661 |
| 2022-05-03 | $22.09 | $22.80 | $22.00 | $22.54 | $22.32 | 2,614,628 |
| 2022-05-02 | $22.16 | $22.37 | $21.50 | $21.84 | $21.63 | 3,052,718 |
| 2022-04-29 | $22.50 | $22.59 | $21.94 | $22.01 | $21.80 | 6,672,878 |
| 2022-04-28 | $23.82 | $23.82 | $22.75 | $23.07 | $22.85 | 2,990,662 |
| 2022-04-27 | $23.70 | $23.99 | $23.62 | $23.88 | $23.65 | 2,453,593 |
| 2022-04-26 | $23.80 | $24.05 | $23.66 | $23.68 | $23.45 | 2,037,924 |
| 2022-04-25 | $23.75 | $24.05 | $23.31 | $24.01 | $23.78 | 2,007,519 |
| 2022-04-22 | $24.29 | $24.32 | $23.78 | $23.80 | $23.57 | 1,773,444 |
| 2022-04-21 | $24.94 | $25.00 | $24.35 | $24.40 | $24.16 | 1,906,365 |
| 2022-04-20 | $24.59 | $24.82 | $24.46 | $24.73 | $24.49 | 1,626,796 |
| 2022-04-19 | $24.18 | $24.43 | $24.09 | $24.37 | $24.13 | 1,369,018 |
| 2022-04-18 | $23.92 | $24.17 | $23.89 | $24.09 | $23.86 | 1,361,077 |
| 2022-04-14 | $24.15 | $24.24 | $23.95 | $24.01 | $23.78 | 1,323,485 |
| 2022-04-13 | $24.06 | $24.26 | $23.83 | $24.16 | $23.93 | 1,537,526 |
| 2022-04-12 | $24.39 | $24.47 | $24.03 | $24.17 | $23.94 | 2,404,981 |
| 2022-04-11 | $24.11 | $24.63 | $24.01 | $24.21 | $23.98 | 3,112,083 |
| 2022-04-08 | $24.34 | $24.49 | $23.44 | $24.12 | $23.89 | 4,588,250 |
| 2022-04-07 | $24.88 | $24.97 | $24.27 | $24.41 | $24.17 | 2,164,668 |
| 2022-04-06 | $25.03 | $25.22 | $24.81 | $24.84 | $24.60 | 2,222,885 |
| 2022-04-05 | $25.15 | $25.34 | $25.04 | $25.05 | $24.81 | 2,058,191 |
| 2022-04-04 | $26.16 | $26.16 | $25.03 | $25.14 | $24.90 | 3,711,377 |
| 2022-04-01 | $26.11 | $26.33 | $25.78 | $26.32 | $26.07 | 3,386,027 |
| 2022-03-31 | $26.31 | $26.63 | $25.87 | $25.87 | $25.62 | 1,496,789 |
| 2022-03-30 | $26.50 | $26.54 | $26.24 | $26.35 | $26.10 | 1,661,143 |
| 2022-03-29 | $26.48 | $26.59 | $26.17 | $26.38 | $26.13 | 1,352,662 |
| 2022-03-28 | $26.30 | $26.43 | $26.09 | $26.29 | $26.04 | 1,134,789 |
| 2022-03-25 | $25.98 | $26.36 | $25.91 | $26.29 | $26.04 | 1,523,149 |
| 2022-03-24 | $25.97 | $26.13 | $25.83 | $25.97 | $25.72 | 1,184,597 |
| 2022-03-23 | $26.34 | $26.38 | $25.88 | $25.91 | $25.66 | 1,508,460 |
| 2022-03-22 | $26.49 | $26.63 | $26.26 | $26.34 | $26.09 | 1,789,536 |
| 2022-03-21 | $26.00 | $26.53 | $25.97 | $26.31 | $26.06 | 1,875,571 |
| 2022-03-18 | $25.80 | $26.09 | $25.37 | $25.92 | $25.67 | 4,110,397 |
| 2022-03-17 | $25.82 | $26.04 | $25.72 | $25.86 | $25.61 | 2,212,832 |
| 2022-03-16 | $25.79 | $25.95 | $25.38 | $25.94 | $25.69 | 3,005,206 |
| 2022-03-15 | $25.35 | $25.58 | $25.23 | $25.57 | $25.32 | 3,015,550 |
| 2022-03-14 | $26.07 | $26.15 | $25.04 | $25.25 | $25.01 | 4,352,015 |
| 2022-03-11 | $25.76 | $26.05 | $25.60 | $25.71 | $25.46 | 2,410,835 |
| 2022-03-10 | $25.42 | $25.66 | $25.24 | $25.49 | $25.24 | 2,721,706 |
| 2022-03-09 | $25.70 | $25.96 | $25.47 | $25.62 | $25.37 | 4,231,848 |
| 2022-03-08 | $25.69 | $25.89 | $25.00 | $25.03 | $24.79 | 2,928,302 |
| 2022-03-07 | $26.14 | $26.14 | $25.46 | $25.47 | $25.22 | 1,880,075 |
| 2022-03-04 | $26.10 | $26.47 | $25.82 | $26.40 | $26.15 | 1,691,158 |
| 2022-03-03 | $26.71 | $26.93 | $26.59 | $26.79 | $26.30 | 1,790,624 |
| 2022-03-02 | $26.05 | $26.85 | $26.05 | $26.68 | $26.19 | 1,806,182 |
| 2022-03-01 | $26.11 | $26.25 | $25.52 | $25.73 | $25.26 | 2,335,036 |
| 2022-02-28 | $25.75 | $26.38 | $25.75 | $26.35 | $25.87 | 1,938,059 |
| 2022-02-25 | $25.47 | $26.58 | $25.47 | $26.49 | $26.01 | 2,084,430 |
| 2022-02-24 | $25.06 | $25.34 | $24.70 | $25.29 | $24.83 | 2,840,338 |
| 2022-02-23 | $26.19 | $26.34 | $25.86 | $25.89 | $25.42 | 2,205,966 |
| 2022-02-22 | $26.25 | $26.45 | $25.84 | $26.01 | $25.54 | 1,793,406 |
| 2022-02-18 | $26.10 | $26.49 | $26.06 | $26.31 | $25.83 | 3,526,539 |
| 2022-02-17 | $26.75 | $26.83 | $26.15 | $26.23 | $25.75 | 1,704,178 |
| 2022-02-16 | $26.68 | $27.19 | $26.68 | $26.91 | $26.42 | 1,485,113 |
| 2022-02-15 | $26.45 | $26.85 | $26.39 | $26.81 | $26.32 | 1,535,482 |
| 2022-02-14 | $26.41 | $26.74 | $26.05 | $26.29 | $25.81 | 1,587,355 |
| 2022-02-11 | $26.34 | $26.78 | $26.15 | $26.44 | $25.96 | 2,093,162 |
| 2022-02-10 | $26.46 | $26.78 | $26.14 | $26.26 | $25.78 | 1,321,121 |
| 2022-02-09 | $26.62 | $26.82 | $26.42 | $26.48 | $26.00 | 1,063,215 |
| 2022-02-08 | $26.08 | $26.73 | $26.06 | $26.59 | $26.11 | 1,368,640 |
| 2022-02-07 | $26.26 | $26.41 | $26.05 | $26.10 | $25.62 | 1,302,808 |
| 2022-02-04 | $26.19 | $26.56 | $26.05 | $26.24 | $25.76 | 1,837,025 |
| 2022-02-03 | $26.17 | $26.47 | $25.92 | $26.23 | $25.75 | 1,626,476 |
| 2022-02-02 | $26.02 | $26.24 | $25.93 | $26.13 | $25.65 | 1,975,356 |
| 2022-02-01 | $25.76 | $26.18 | $25.66 | $26.11 | $25.63 | 2,143,643 |
| 2022-01-31 | $25.36 | $25.64 | $25.23 | $25.63 | $25.16 | 3,831,937 |
| 2022-01-28 | $25.20 | $25.63 | $25.05 | $25.62 | $25.15 | 2,229,782 |
| 2022-01-27 | $25.12 | $26.26 | $25.04 | $25.21 | $24.75 | 1,876,510 |
| 2022-01-26 | $25.11 | $25.44 | $24.64 | $24.95 | $24.50 | 2,383,592 |
| 2022-01-25 | $24.43 | $25.08 | $24.00 | $24.87 | $24.42 | 1,852,144 |
| 2022-01-24 | $23.98 | $24.73 | $23.57 | $24.65 | $24.20 | 2,594,227 |
| 2022-01-21 | $24.51 | $24.73 | $24.21 | $24.25 | $23.81 | 1,618,602 |
| 2022-01-20 | $25.01 | $25.43 | $24.60 | $24.66 | $24.21 | 1,376,475 |
| 2022-01-19 | $25.67 | $25.67 | $24.93 | $24.95 | $24.50 | 1,646,992 |
| 2022-01-18 | $25.92 | $26.05 | $25.43 | $25.58 | $25.11 | 1,309,993 |
| 2022-01-14 | $25.72 | $26.07 | $25.56 | $26.07 | $25.60 | 1,146,864 |
| 2022-01-13 | $25.63 | $25.97 | $25.61 | $25.78 | $25.31 | 991,777 |
| 2022-01-12 | $25.70 | $25.79 | $25.38 | $25.57 | $25.10 | 921,744 |
| 2022-01-11 | $25.59 | $25.67 | $25.18 | $25.65 | $25.18 | 1,359,179 |
| 2022-01-10 | $25.68 | $25.75 | $25.19 | $25.45 | $24.99 | 1,292,274 |
| 2022-01-07 | $24.95 | $25.56 | $24.75 | $25.49 | $25.03 | 1,375,571 |
| 2022-01-06 | $24.79 | $25.04 | $24.68 | $24.93 | $24.48 | 1,301,647 |
| 2022-01-05 | $24.97 | $25.05 | $24.45 | $24.48 | $24.03 | 2,097,576 |
| 2022-01-04 | $24.54 | $24.98 | $24.53 | $24.83 | $24.38 | 1,488,596 |
| 2022-01-03 | $24.71 | $24.83 | $24.22 | $24.32 | $23.88 | 1,406,992 |
| 2021-12-31 | $24.54 | $24.80 | $24.54 | $24.58 | $24.13 | 610,583 |
| 2021-12-30 | $24.71 | $24.90 | $24.56 | $24.60 | $24.15 | 810,907 |
| 2021-12-29 | $24.47 | $24.73 | $24.45 | $24.67 | $24.22 | 676,918 |
| 2021-12-28 | $24.35 | $24.68 | $24.35 | $24.50 | $24.05 | 1,136,310 |
| 2021-12-27 | $24.04 | $24.42 | $23.89 | $24.42 | $23.98 | 1,144,828 |
| 2021-12-23 | $24.01 | $24.16 | $23.95 | $24.08 | $23.64 | 688,935 |
| 2021-12-22 | $23.79 | $24.00 | $23.64 | $23.94 | $23.50 | 1,027,677 |
| 2021-12-21 | $23.51 | $24.01 | $23.49 | $23.87 | $23.44 | 1,185,463 |
| 2021-12-20 | $23.78 | $23.89 | $23.00 | $23.24 | $22.82 | 1,963,016 |
| 2021-12-17 | $24.71 | $24.71 | $24.04 | $24.11 | $23.67 | 4,567,225 |
| 2021-12-16 | $25.05 | $25.26 | $24.75 | $24.81 | $24.36 | 1,620,957 |
| 2021-12-15 | $24.72 | $25.10 | $24.58 | $25.02 | $24.56 | 1,336,104 |
| 2021-12-14 | $24.64 | $24.98 | $24.50 | $24.67 | $24.22 | 1,349,622 |
| 2021-12-13 | $24.74 | $24.82 | $24.50 | $24.62 | $24.17 | 1,338,162 |
| 2021-12-10 | $24.57 | $24.80 | $24.39 | $24.72 | $24.27 | 1,243,169 |
| 2021-12-09 | $24.41 | $24.61 | $24.34 | $24.39 | $23.95 | 892,788 |
| 2021-12-08 | $24.57 | $24.73 | $24.42 | $24.59 | $24.14 | 981,798 |
| 2021-12-07 | $24.48 | $24.75 | $24.37 | $24.53 | $24.08 | 1,369,706 |
| 2021-12-06 | $24.07 | $24.59 | $24.07 | $24.36 | $23.92 | 1,891,302 |
| 2021-12-03 | $24.10 | $24.18 | $23.63 | $23.75 | $23.32 | 1,289,840 |
| 2021-12-02 | $23.77 | $24.51 | $23.72 | $24.32 | $23.66 | 1,206,113 |
| 2021-12-01 | $24.30 | $24.56 | $23.57 | $23.58 | $22.94 | 2,076,282 |
| 2021-11-30 | $24.69 | $24.69 | $23.92 | $23.96 | $23.31 | 3,175,031 |
| 2021-11-29 | $25.42 | $25.46 | $24.81 | $24.90 | $24.22 | 1,190,217 |
| 2021-11-26 | $25.12 | $25.34 | $24.81 | $25.13 | $24.45 | 1,079,636 |
| 2021-11-24 | $25.97 | $25.97 | $25.79 | $25.85 | $25.15 | 772,669 |
| 2021-11-23 | $25.97 | $26.06 | $25.83 | $26.00 | $25.29 | 1,091,586 |
| 2021-11-22 | $25.53 | $26.02 | $25.37 | $25.83 | $25.13 | 1,228,974 |
| 2021-11-19 | $25.41 | $25.56 | $25.19 | $25.47 | $24.78 | 896,436 |
| 2021-11-18 | $25.64 | $25.75 | $25.39 | $25.59 | $24.89 | 819,827 |
| 2021-11-17 | $25.65 | $25.75 | $25.31 | $25.71 | $25.01 | 1,107,813 |
| 2021-11-16 | $25.80 | $26.02 | $25.75 | $25.76 | $25.06 | 742,530 |
| 2021-11-15 | $26.00 | $26.05 | $25.73 | $25.80 | $25.10 | 677,197 |
| 2021-11-12 | $25.74 | $25.97 | $25.58 | $25.90 | $25.20 | 876,957 |
| 2021-11-11 | $25.48 | $25.69 | $25.33 | $25.65 | $24.95 | 846,443 |
| 2021-11-10 | $25.65 | $25.74 | $25.30 | $25.45 | $24.76 | 1,301,538 |
| 2021-11-09 | $25.41 | $25.62 | $25.32 | $25.58 | $24.88 | 1,065,796 |
| 2021-11-08 | $26.00 | $26.08 | $25.57 | $25.61 | $24.91 | 1,167,652 |
| 2021-11-05 | $25.82 | $26.12 | $25.65 | $25.80 | $25.10 | 1,479,805 |
| 2021-11-04 | $26.30 | $26.30 | $25.40 | $25.65 | $24.95 | 1,225,205 |
| 2021-11-03 | $25.95 | $26.41 | $25.84 | $26.26 | $25.55 | 1,496,759 |
| 2021-11-02 | $26.43 | $26.43 | $25.89 | $25.94 | $25.23 | 1,981,746 |
| 2021-11-01 | $26.24 | $26.53 | $26.16 | $26.34 | $25.62 | 2,195,959 |
| 2021-10-29 | $26.02 | $26.29 | $25.76 | $25.83 | $25.13 | 4,405,491 |
| 2021-10-28 | $23.97 | $26.20 | $23.97 | $26.04 | $25.33 | 3,139,368 |
| 2021-10-27 | $24.68 | $24.73 | $23.94 | $23.96 | $23.31 | 1,967,376 |
| 2021-10-26 | $25.09 | $25.10 | $24.68 | $24.70 | $24.03 | 1,522,585 |
| 2021-10-25 | $25.06 | $25.14 | $24.86 | $25.04 | $24.36 | 1,480,481 |
| 2021-10-22 | $24.86 | $25.12 | $24.82 | $25.04 | $24.36 | 2,746,075 |
| 2021-10-21 | $25.06 | $25.15 | $24.67 | $24.82 | $24.14 | 1,065,999 |
| 2021-10-20 | $24.74 | $25.20 | $24.70 | $25.07 | $24.39 | 923,073 |
| 2021-10-19 | $24.64 | $24.75 | $24.56 | $24.74 | $24.07 | 771,115 |
| 2021-10-18 | $24.50 | $24.59 | $24.28 | $24.46 | $23.79 | 1,320,555 |
| 2021-10-15 | $24.67 | $24.86 | $24.58 | $24.64 | $23.97 | 1,840,690 |
| 2021-10-14 | $24.27 | $24.55 | $24.20 | $24.34 | $23.68 | 2,779,044 |
| 2021-10-13 | $24.41 | $24.42 | $23.85 | $24.17 | $23.51 | 1,412,555 |
| 2021-10-12 | $24.56 | $24.66 | $24.40 | $24.47 | $23.80 | 1,568,409 |
| 2021-10-11 | $24.65 | $24.76 | $24.38 | $24.47 | $23.80 | 1,290,272 |
| 2021-10-08 | $24.66 | $24.71 | $24.44 | $24.57 | $23.90 | 944,981 |
| 2021-10-07 | $24.18 | $24.83 | $24.18 | $24.58 | $23.91 | 2,597,209 |
| 2021-10-06 | $23.84 | $24.08 | $23.61 | $24.05 | $23.40 | 1,741,368 |
| 2021-10-05 | $23.70 | $23.83 | $23.49 | $23.80 | $23.15 | 1,914,362 |
| 2021-10-04 | $23.48 | $23.95 | $23.48 | $23.57 | $22.93 | 1,597,575 |
| 2021-10-01 | $23.14 | $23.59 | $22.94 | $23.44 | $22.80 | 1,505,590 |
| 2021-09-30 | $23.48 | $23.66 | $23.13 | $23.13 | $22.50 | 1,930,979 |
| 2021-09-29 | $22.97 | $23.29 | $22.84 | $23.17 | $22.54 | 709,346 |
| 2021-09-28 | $23.34 | $23.44 | $22.89 | $22.90 | $22.28 | 1,387,390 |
| 2021-09-27 | $23.06 | $23.40 | $23.06 | $23.28 | $22.65 | 1,261,993 |
| 2021-09-24 | $23.03 | $23.17 | $22.92 | $22.99 | $22.36 | 1,169,206 |
| 2021-09-23 | $22.96 | $23.30 | $22.96 | $23.05 | $22.42 | 971,159 |
| 2021-09-22 | $22.77 | $23.04 | $22.72 | $22.87 | $22.25 | 1,384,572 |
| 2021-09-21 | $22.66 | $22.74 | $22.42 | $22.54 | $21.93 | 1,238,615 |
| 2021-09-20 | $22.47 | $22.68 | $22.18 | $22.52 | $21.91 | 2,355,465 |
| 2021-09-17 | $23.28 | $23.41 | $22.86 | $22.99 | $22.36 | 5,803,789 |
| 2021-09-16 | $23.56 | $23.70 | $23.20 | $23.28 | $22.65 | 1,934,085 |
| 2021-09-15 | $23.32 | $23.62 | $23.20 | $23.54 | $22.90 | 3,079,118 |
| 2021-09-14 | $23.70 | $23.79 | $23.15 | $23.26 | $22.63 | 2,500,053 |
| 2021-09-13 | $25.09 | $25.18 | $24.91 | $25.11 | $22.95 | 2,831,158 |
| 2021-09-10 | $25.52 | $25.60 | $24.89 | $24.90 | $22.75 | 2,119,992 |
| 2021-09-09 | $24.94 | $25.50 | $24.93 | $25.36 | $23.18 | 2,291,899 |
| 2021-09-08 | $24.98 | $25.33 | $24.91 | $25.01 | $22.86 | 2,373,871 |
| 2021-09-07 | $25.28 | $25.40 | $24.86 | $24.98 | $22.83 | 2,855,781 |
| 2021-09-03 | $25.61 | $25.66 | $25.16 | $25.29 | $23.11 | 1,703,765 |
| 2021-09-02 | $25.86 | $25.90 | $25.57 | $25.64 | $23.43 | 1,713,455 |
| 2021-09-01 | $26.07 | $26.17 | $25.73 | $25.83 | $23.60 | 1,330,301 |
| 2021-08-31 | $26.00 | $26.20 | $25.96 | $26.00 | $23.76 | 1,621,135 |
| 2021-08-30 | $26.28 | $26.40 | $26.01 | $26.26 | $23.80 | 1,963,067 |
| 2021-08-27 | $26.19 | $26.39 | $26.13 | $26.30 | $23.83 | 2,429,273 |
| 2021-08-26 | $26.49 | $26.60 | $26.18 | $26.19 | $23.73 | 1,268,023 |
| 2021-08-25 | $26.45 | $26.68 | $26.37 | $26.43 | $23.95 | 1,480,763 |
| 2021-08-24 | $26.50 | $26.65 | $26.36 | $26.43 | $23.95 | 1,384,445 |
| 2021-08-23 | $26.52 | $26.56 | $26.35 | $26.45 | $23.97 | 1,487,020 |
| 2021-08-20 | $26.07 | $26.54 | $25.96 | $26.32 | $23.85 | 2,194,758 |
| 2021-08-19 | $26.01 | $26.35 | $25.90 | $26.07 | $23.62 | 1,874,490 |
| 2021-08-18 | $26.02 | $26.48 | $25.95 | $26.12 | $23.67 | 2,106,902 |
| 2021-08-17 | $25.90 | $26.19 | $25.86 | $26.12 | $23.67 | 1,737,798 |
| 2021-08-16 | $25.75 | $26.26 | $25.62 | $26.06 | $23.62 | 1,951,210 |
| 2021-08-13 | $26.00 | $26.31 | $25.64 | $25.79 | $23.37 | 2,174,867 |
| 2021-08-12 | $25.70 | $25.80 | $25.54 | $25.73 | $23.32 | 883,121 |
| 2021-08-11 | $25.36 | $25.65 | $25.18 | $25.64 | $23.23 | 1,020,706 |
| 2021-08-10 | $25.04 | $25.37 | $24.96 | $25.29 | $22.92 | 1,006,351 |
| 2021-08-09 | $24.94 | $25.13 | $24.72 | $25.06 | $22.71 | 1,236,870 |
| 2021-08-06 | $25.01 | $25.11 | $24.80 | $24.95 | $22.61 | 1,293,588 |
| 2021-08-05 | $24.63 | $24.75 | $24.46 | $24.74 | $22.42 | 1,201,138 |
| 2021-08-04 | $24.39 | $24.65 | $24.23 | $24.45 | $22.16 | 874,264 |
| 2021-08-03 | $24.68 | $24.72 | $24.31 | $24.65 | $22.34 | 1,409,374 |
| 2021-08-02 | $24.90 | $25.35 | $24.58 | $24.61 | $22.30 | 2,237,427 |
| 2021-07-30 | $24.51 | $24.80 | $24.51 | $24.66 | $22.35 | 3,946,610 |
| 2021-07-29 | $24.62 | $24.80 | $24.39 | $24.66 | $22.35 | 1,768,755 |
| 2021-07-28 | $24.59 | $24.65 | $24.22 | $24.42 | $22.13 | 1,638,390 |
| 2021-07-27 | $24.29 | $24.76 | $24.15 | $24.53 | $22.23 | 2,129,500 |
| 2021-07-26 | $24.46 | $24.79 | $24.41 | $24.56 | $22.26 | 1,724,340 |
| 2021-07-23 | $24.58 | $24.65 | $24.29 | $24.40 | $22.11 | 1,903,100 |
| 2021-07-22 | $24.50 | $24.50 | $23.93 | $24.36 | $22.07 | 1,987,640 |
| 2021-07-21 | $24.44 | $24.69 | $24.38 | $24.44 | $22.15 | 1,814,189 |
| 2021-07-20 | $23.60 | $24.60 | $23.47 | $24.22 | $21.95 | 3,626,381 |
| 2021-07-19 | $23.88 | $23.92 | $23.28 | $23.51 | $21.30 | 2,226,449 |
| 2021-07-16 | $24.62 | $24.62 | $24.18 | $24.26 | $21.98 | 2,005,378 |
| 2021-07-15 | $24.20 | $24.73 | $24.09 | $24.53 | $22.23 | 2,284,250 |
| 2021-07-14 | $24.61 | $24.90 | $24.38 | $24.43 | $22.14 | 2,451,352 |
| 2021-07-13 | $25.19 | $25.19 | $24.46 | $24.51 | $22.21 | 2,030,653 |
| 2021-07-12 | $24.97 | $25.24 | $24.77 | $25.20 | $22.84 | 820,810 |
| 2021-07-09 | $24.67 | $25.04 | $24.64 | $25.02 | $22.67 | 1,570,225 |
| 2021-07-08 | $24.56 | $24.74 | $24.17 | $24.26 | $21.98 | 1,075,172 |
| 2021-07-07 | $24.80 | $25.14 | $24.78 | $24.93 | $22.59 | 1,869,321 |
| 2021-07-06 | $25.20 | $25.20 | $24.65 | $24.99 | $22.65 | 1,347,856 |
| 2021-07-02 | $25.20 | $25.27 | $25.07 | $25.19 | $22.83 | 925,832 |
| 2021-07-01 | $25.00 | $25.40 | $24.91 | $25.28 | $22.91 | 1,462,159 |
| 2021-06-30 | $24.79 | $24.96 | $24.73 | $24.91 | $22.57 | 991,106 |
| 2021-06-29 | $25.13 | $25.24 | $24.80 | $24.87 | $22.54 | 1,161,396 |
| 2021-06-28 | $25.44 | $25.46 | $24.84 | $24.99 | $22.65 | 1,211,765 |
| 2021-06-25 | $25.24 | $25.69 | $25.08 | $25.56 | $23.16 | 2,917,145 |
| 2021-06-24 | $25.01 | $25.21 | $24.87 | $25.13 | $22.77 | 1,929,642 |
| 2021-06-23 | $25.13 | $25.19 | $24.89 | $24.99 | $22.65 | 1,448,835 |
| 2021-06-22 | $25.10 | $25.30 | $24.84 | $25.14 | $22.78 | 1,162,012 |
| 2021-06-21 | $24.70 | $25.20 | $24.65 | $25.14 | $22.78 | 1,807,349 |
| 2021-06-18 | $25.01 | $25.01 | $24.42 | $24.48 | $22.18 | 4,464,531 |
| 2021-06-17 | $26.04 | $26.09 | $25.12 | $25.36 | $22.98 | 1,814,188 |
| 2021-06-16 | $26.30 | $26.40 | $25.92 | $25.99 | $23.55 | 1,279,516 |
| 2021-06-15 | $26.10 | $26.64 | $25.93 | $26.39 | $23.91 | 1,998,733 |
| 2021-06-14 | $26.32 | $26.36 | $26.08 | $26.13 | $23.68 | 1,155,827 |
| 2021-06-11 | $26.19 | $26.39 | $26.14 | $26.39 | $23.91 | 1,418,534 |
| 2021-06-10 | $26.35 | $26.41 | $26.08 | $26.11 | $23.66 | 1,477,694 |
| 2021-06-09 | $26.46 | $26.48 | $26.16 | $26.21 | $23.75 | 1,771,347 |
| 2021-06-08 | $25.90 | $26.58 | $25.66 | $26.56 | $24.07 | 3,195,921 |
| 2021-06-07 | $26.24 | $26.28 | $26.01 | $26.09 | $23.64 | 1,185,673 |
| 2021-06-04 | $26.27 | $26.29 | $25.97 | $26.27 | $23.81 | 1,265,550 |
| 2021-06-03 | $26.12 | $26.41 | $26.02 | $26.32 | $23.85 | 1,238,109 |
| 2021-06-02 | $26.60 | $26.69 | $26.28 | $26.44 | $23.76 | 1,191,559 |
| 2021-06-01 | $26.43 | $26.55 | $26.27 | $26.51 | $23.82 | 1,473,500 |
| 2021-05-28 | $26.37 | $26.41 | $26.02 | $26.26 | $23.60 | 2,392,110 |
| 2021-05-27 | $26.30 | $26.39 | $26.19 | $26.25 | $23.59 | 1,621,758 |
| 2021-05-26 | $25.97 | $26.32 | $25.96 | $26.19 | $23.54 | 1,203,409 |
| 2021-05-25 | $26.38 | $26.52 | $25.94 | $25.97 | $23.34 | 1,390,528 |
| 2021-05-24 | $26.36 | $26.54 | $26.24 | $26.41 | $23.73 | 1,748,669 |
| 2021-05-21 | $26.33 | $26.54 | $26.16 | $26.29 | $23.63 | 1,116,446 |
| 2021-05-20 | $25.98 | $26.30 | $25.90 | $26.20 | $23.55 | 813,068 |
| 2021-05-19 | $25.94 | $26.09 | $25.55 | $26.09 | $23.45 | 1,109,783 |
| 2021-05-18 | $26.21 | $26.31 | $26.05 | $26.14 | $23.49 | 1,460,064 |
| 2021-05-17 | $26.14 | $26.25 | $26.01 | $26.19 | $23.54 | 938,561 |
| 2021-05-14 | $26.10 | $26.32 | $26.02 | $26.26 | $23.60 | 1,639,527 |
| 2021-05-13 | $25.25 | $26.21 | $25.18 | $26.09 | $23.45 | 1,394,850 |
| 2021-05-12 | $25.72 | $25.75 | $25.18 | $25.27 | $22.71 | 2,175,902 |
| 2021-05-11 | $25.90 | $25.99 | $25.56 | $25.65 | $23.05 | 1,565,483 |
| 2021-05-10 | $26.27 | $26.48 | $26.02 | $26.03 | $23.39 | 1,478,828 |
| 2021-05-07 | $25.65 | $26.09 | $25.55 | $26.08 | $23.44 | 1,442,335 |
| 2021-05-06 | $25.64 | $25.95 | $25.55 | $25.93 | $23.30 | 1,842,643 |
| 2021-05-05 | $25.60 | $25.61 | $25.36 | $25.55 | $22.96 | 1,101,384 |
| 2021-05-04 | $25.06 | $25.79 | $25.03 | $25.62 | $23.02 | 2,603,078 |
| 2021-05-03 | $24.91 | $25.48 | $24.78 | $25.20 | $22.65 | 2,164,131 |
| 2021-04-30 | $24.81 | $24.82 | $24.58 | $24.62 | $22.13 | 5,777,627 |
| 2021-04-29 | $24.56 | $24.86 | $24.56 | $24.86 | $22.34 | 1,644,802 |
| 2021-04-28 | $24.67 | $24.75 | $24.28 | $24.44 | $21.96 | 1,682,969 |
| 2021-04-27 | $24.34 | $24.67 | $24.25 | $24.55 | $22.06 | 2,182,449 |
| 2021-04-26 | $24.34 | $24.73 | $24.28 | $24.33 | $21.86 | 3,011,730 |
| 2021-04-23 | $23.88 | $24.29 | $23.79 | $24.17 | $21.72 | 2,039,946 |
| 2021-04-22 | $23.78 | $24.00 | $23.56 | $23.76 | $21.35 | 1,946,811 |
| 2021-04-21 | $23.66 | $23.93 | $23.60 | $23.90 | $21.48 | 1,694,064 |
| 2021-04-20 | $23.79 | $23.79 | $23.57 | $23.70 | $21.30 | 1,784,591 |
| 2021-04-19 | $23.78 | $23.85 | $23.63 | $23.81 | $21.40 | 1,372,015 |
| 2021-04-16 | $23.81 | $23.85 | $23.52 | $23.73 | $21.33 | 1,781,012 |
| 2021-04-15 | $23.57 | $23.65 | $23.45 | $23.52 | $21.14 | 2,923,272 |
| 2021-04-14 | $23.27 | $23.54 | $23.26 | $23.41 | $21.04 | 2,484,970 |
| 2021-04-13 | $23.43 | $23.46 | $23.22 | $23.33 | $20.97 | 2,534,920 |
| 2021-04-12 | $23.36 | $23.55 | $23.20 | $23.47 | $21.09 | 2,403,556 |
| 2021-04-09 | $23.46 | $23.48 | $23.25 | $23.38 | $21.01 | 1,933,027 |
| 2021-04-08 | $23.20 | $23.35 | $23.02 | $23.34 | $20.97 | 2,628,819 |
| 2021-04-07 | $22.84 | $23.22 | $22.84 | $23.20 | $20.85 | 3,028,329 |
| 2021-04-06 | $22.30 | $22.97 | $22.25 | $22.91 | $20.59 | 3,043,747 |
| 2021-04-05 | $22.14 | $22.30 | $22.03 | $22.24 | $19.99 | 1,676,662 |
| 2021-04-01 | $21.80 | $21.94 | $21.68 | $21.90 | $19.68 | 2,074,671 |
| 2021-03-31 | $22.13 | $22.22 | $21.84 | $21.84 | $19.63 | 1,879,447 |
| 2021-03-30 | $22.13 | $22.29 | $22.03 | $22.26 | $20.00 | 1,217,477 |
| 2021-03-29 | $22.08 | $22.33 | $21.88 | $22.02 | $19.79 | 1,518,161 |
| 2021-03-26 | $22.22 | $22.39 | $22.01 | $22.22 | $19.97 | 1,354,574 |
| 2021-03-25 | $21.57 | $22.21 | $21.39 | $22.08 | $19.84 | 1,684,804 |
| 2021-03-24 | $21.56 | $21.98 | $21.53 | $21.56 | $19.38 | 1,881,226 |
| 2021-03-23 | $21.44 | $21.67 | $21.34 | $21.41 | $19.24 | 1,957,990 |
| 2021-03-22 | $21.75 | $21.84 | $21.54 | $21.61 | $19.42 | 1,157,766 |
| 2021-03-19 | $22.20 | $22.21 | $21.83 | $21.84 | $19.63 | 3,792,592 |
| 2021-03-18 | $22.60 | $22.71 | $22.19 | $22.26 | $20.00 | 1,724,684 |
| 2021-03-17 | $22.20 | $22.44 | $22.10 | $22.41 | $20.14 | 1,873,846 |
| 2021-03-16 | $22.34 | $22.43 | $21.97 | $22.12 | $19.88 | 1,470,288 |
| 2021-03-15 | $22.40 | $22.44 | $22.16 | $22.43 | $20.16 | 2,594,078 |
| 2021-03-12 | $21.97 | $22.27 | $21.92 | $22.17 | $19.92 | 2,121,488 |
| 2021-03-11 | $21.46 | $21.82 | $21.46 | $21.73 | $19.53 | 1,626,408 |
| 2021-03-10 | $21.27 | $21.69 | $21.16 | $21.63 | $19.44 | 1,606,956 |
| 2021-03-09 | $21.08 | $21.51 | $20.99 | $21.17 | $19.02 | 1,931,535 |
| 2021-03-08 | $20.60 | $21.49 | $20.60 | $21.30 | $19.14 | 2,484,488 |
| 2021-03-05 | $20.38 | $20.73 | $20.18 | $20.66 | $18.38 | 2,574,763 |
| 2021-03-04 | $20.15 | $20.55 | $20.01 | $20.15 | $17.92 | 2,271,792 |
| 2021-03-03 | $20.00 | $20.53 | $19.93 | $20.24 | $18.00 | 2,217,055 |
| 2021-03-02 | $19.90 | $20.14 | $19.79 | $19.96 | $17.75 | 2,208,041 |
| 2021-03-01 | $19.75 | $20.13 | $19.62 | $19.95 | $17.75 | 3,610,521 |
| 2021-02-26 | $19.55 | $19.62 | $19.18 | $19.33 | $17.19 | 2,794,447 |
| 2021-02-25 | $20.57 | $20.66 | $19.58 | $19.64 | $17.47 | 3,306,864 |
| 2021-02-24 | $20.26 | $20.65 | $20.22 | $20.50 | $18.23 | 2,028,547 |
| 2021-02-23 | $20.04 | $20.22 | $19.78 | $20.22 | $17.99 | 2,228,089 |
| 2021-02-22 | $19.71 | $20.14 | $19.60 | $20.07 | $17.85 | 1,753,284 |
| 2021-02-19 | $19.67 | $19.81 | $19.57 | $19.78 | $17.59 | 1,976,326 |
| 2021-02-18 | $19.76 | $19.86 | $19.49 | $19.60 | $17.43 | 1,528,918 |
| 2021-02-17 | $19.80 | $19.98 | $19.76 | $19.82 | $17.63 | 1,325,405 |
| 2021-02-16 | $19.94 | $20.05 | $19.69 | $19.91 | $17.71 | 1,400,889 |
| 2021-02-12 | $20.07 | $20.21 | $19.74 | $19.81 | $17.62 | 917,982 |
| 2021-02-11 | $19.86 | $20.13 | $19.77 | $20.11 | $17.89 | 1,763,108 |
| 2021-02-10 | $19.73 | $19.89 | $19.66 | $19.78 | $17.59 | 1,702,245 |
| 2021-02-09 | $19.50 | $19.81 | $19.47 | $19.71 | $17.53 | 1,417,376 |
| 2021-02-08 | $19.41 | $19.54 | $19.28 | $19.54 | $17.38 | 1,789,927 |
| 2021-02-05 | $19.33 | $19.43 | $19.16 | $19.34 | $17.20 | 1,188,553 |
| 2021-02-04 | $18.85 | $19.26 | $18.83 | $19.18 | $17.06 | 1,550,501 |
| 2021-02-03 | $18.81 | $19.04 | $18.65 | $18.81 | $16.73 | 1,141,140 |
| 2021-02-02 | $18.56 | $18.92 | $18.40 | $18.90 | $16.81 | 1,824,012 |
| 2021-02-01 | $18.29 | $18.35 | $18.05 | $18.30 | $16.28 | 2,866,139 |
| 2021-01-29 | $18.42 | $18.46 | $17.98 | $18.10 | $16.10 | 3,659,690 |
| 2021-01-28 | $18.17 | $19.28 | $18.00 | $18.37 | $16.34 | 2,588,172 |
| 2021-01-27 | $18.25 | $18.54 | $17.94 | $17.98 | $15.99 | 2,225,131 |
| 2021-01-26 | $18.75 | $18.90 | $18.44 | $18.53 | $16.48 | 2,522,187 |
| 2021-01-25 | $18.30 | $18.70 | $18.27 | $18.70 | $16.63 | 2,153,383 |
| 2021-01-22 | $18.42 | $18.54 | $18.24 | $18.39 | $16.36 | 1,803,689 |
| 2021-01-21 | $19.20 | $19.39 | $18.59 | $18.60 | $16.54 | 1,576,585 |
| 2021-01-20 | $19.07 | $19.26 | $19.02 | $19.22 | $17.10 | 1,508,048 |
| 2021-01-19 | $19.00 | $19.12 | $18.87 | $19.10 | $16.99 | 1,676,258 |
| 2021-01-15 | $18.75 | $19.04 | $18.64 | $18.86 | $16.78 | 2,304,909 |
| 2021-01-14 | $18.69 | $18.90 | $18.51 | $18.74 | $16.67 | 2,361,195 |
| 2021-01-13 | $18.74 | $18.93 | $18.50 | $18.60 | $16.54 | 7,692,355 |
| 2021-01-12 | $18.95 | $19.06 | $18.74 | $18.78 | $16.70 | 2,314,800 |
| 2021-01-11 | $18.90 | $19.11 | $18.75 | $18.90 | $16.81 | 966,003 |
| 2021-01-08 | $19.18 | $19.22 | $18.60 | $19.06 | $16.95 | 1,993,433 |
| 2021-01-07 | $19.34 | $19.37 | $19.14 | $19.17 | $17.05 | 1,658,298 |
| 2021-01-06 | $18.54 | $19.29 | $18.32 | $19.25 | $17.12 | 3,124,888 |
| 2021-01-05 | $18.25 | $18.41 | $18.02 | $18.25 | $16.23 | 1,404,419 |
| 2021-01-04 | $18.96 | $18.96 | $18.09 | $18.29 | $16.27 | 2,295,568 |
| 2020-12-31 | $19.57 | $19.79 | $19.37 | $19.71 | $16.62 | 2,086,525 |
| 2020-12-30 | $19.36 | $19.61 | $19.36 | $19.52 | $16.46 | 1,541,106 |
| 2020-12-29 | $19.62 | $19.65 | $19.25 | $19.34 | $16.31 | 1,299,750 |
| 2020-12-28 | $19.30 | $19.71 | $19.26 | $19.52 | $16.46 | 1,541,230 |
| 2020-12-24 | $19.11 | $19.23 | $18.86 | $19.21 | $16.20 | 1,140,472 |
| 2020-12-23 | $18.90 | $19.20 | $18.79 | $19.09 | $16.10 | 2,258,743 |
| 2020-12-22 | $18.81 | $18.95 | $18.73 | $18.76 | $15.82 | 1,854,791 |
| 2020-12-21 | $19.12 | $19.18 | $18.62 | $18.85 | $15.90 | 1,979,033 |
| 2020-12-18 | $19.01 | $19.16 | $18.77 | $18.91 | $15.95 | 4,420,637 |
| 2020-12-17 | $18.97 | $19.07 | $18.81 | $18.91 | $15.95 | 1,626,694 |
| 2020-12-16 | $19.15 | $19.16 | $18.78 | $19.01 | $16.03 | 1,290,048 |
| 2020-12-15 | $18.75 | $19.12 | $18.66 | $19.12 | $16.13 | 1,273,272 |
| 2020-12-14 | $18.97 | $19.18 | $18.60 | $18.63 | $15.71 | 1,138,669 |
| 2020-12-11 | $18.78 | $19.04 | $18.74 | $18.75 | $15.81 | 1,023,607 |
| 2020-12-10 | $18.56 | $19.04 | $18.47 | $19.02 | $16.04 | 1,955,223 |
| 2020-12-09 | $18.71 | $18.88 | $18.56 | $18.85 | $15.90 | 1,517,367 |
| 2020-12-08 | $18.22 | $18.60 | $18.22 | $18.57 | $15.66 | 905,682 |
| 2020-12-07 | $18.66 | $18.76 | $18.34 | $18.41 | $15.53 | 1,199,968 |
| 2020-12-04 | $18.48 | $18.85 | $18.37 | $18.84 | $15.89 | 1,143,880 |
| 2020-12-03 | $18.27 | $18.45 | $18.16 | $18.34 | $15.47 | 937,482 |
| 2020-12-02 | $18.27 | $18.54 | $18.27 | $18.48 | $15.41 | 1,742,093 |
| 2020-12-01 | $18.28 | $18.44 | $18.17 | $18.39 | $15.33 | 1,205,453 |
| 2020-11-30 | $18.47 | $18.59 | $17.90 | $17.92 | $14.94 | 2,203,761 |
| 2020-11-27 | $18.69 | $18.77 | $18.50 | $18.59 | $15.50 | 623,270 |
| 2020-11-25 | $18.79 | $18.83 | $18.63 | $18.69 | $15.58 | 1,072,762 |
| 2020-11-24 | $18.69 | $18.97 | $18.67 | $18.94 | $15.79 | 1,246,229 |
| 2020-11-23 | $18.42 | $18.44 | $18.11 | $18.37 | $15.32 | 1,402,400 |
| 2020-11-20 | $18.14 | $18.24 | $17.94 | $18.16 | $15.14 | 893,021 |
| 2020-11-19 | $18.04 | $18.28 | $17.85 | $18.23 | $15.20 | 1,120,495 |
| 2020-11-18 | $18.65 | $18.75 | $18.12 | $18.15 | $15.13 | 2,010,973 |
| 2020-11-17 | $18.41 | $18.67 | $18.31 | $18.63 | $15.53 | 1,562,620 |
| 2020-11-16 | $18.69 | $18.79 | $18.41 | $18.64 | $15.54 | 2,001,251 |
| 2020-11-13 | $17.86 | $18.24 | $17.86 | $18.21 | $15.18 | 1,142,268 |
| 2020-11-12 | $18.06 | $18.17 | $17.64 | $17.80 | $14.84 | 1,377,612 |
| 2020-11-11 | $18.78 | $18.79 | $18.09 | $18.24 | $15.21 | 1,222,019 |
| 2020-11-10 | $18.15 | $18.94 | $18.05 | $18.68 | $15.58 | 3,897,856 |
| 2020-11-09 | $18.27 | $18.63 | $17.98 | $18.00 | $15.01 | 2,580,807 |
| 2020-11-06 | $17.22 | $17.26 | $17.01 | $17.08 | $14.24 | 1,830,034 |
| 2020-11-05 | $16.65 | $17.25 | $16.58 | $17.15 | $14.30 | 2,984,402 |
| 2020-11-04 | $16.74 | $17.13 | $16.40 | $16.53 | $13.78 | 2,404,988 |
| 2020-11-03 | $17.08 | $17.15 | $16.75 | $16.92 | $14.11 | 1,845,474 |
| 2020-11-02 | $16.48 | $16.87 | $16.33 | $16.84 | $14.04 | 2,821,506 |
| 2020-10-30 | $16.23 | $16.34 | $16.06 | $16.28 | $13.57 | 3,641,564 |
| 2020-10-29 | $16.01 | $16.40 | $15.92 | $16.30 | $13.59 | 1,975,262 |
| 2020-10-28 | $15.79 | $16.29 | $15.65 | $16.08 | $13.41 | 1,940,941 |
| 2020-10-27 | $16.45 | $16.52 | $15.91 | $15.92 | $13.27 | 1,545,751 |
| 2020-10-26 | $16.74 | $16.74 | $16.40 | $16.52 | $13.77 | 1,804,962 |
| 2020-10-23 | $17.22 | $17.26 | $16.73 | $16.88 | $14.07 | 3,250,483 |
| 2020-10-22 | $15.90 | $17.32 | $15.90 | $17.16 | $14.31 | 4,232,847 |
| 2020-10-21 | $15.46 | $15.93 | $15.44 | $15.87 | $13.23 | 1,989,883 |
| 2020-10-20 | $15.61 | $15.74 | $15.50 | $15.55 | $12.97 | 1,359,995 |
| 2020-10-19 | $15.88 | $15.95 | $15.45 | $15.48 | $12.91 | 1,735,537 |
| 2020-10-16 | $15.58 | $15.99 | $15.52 | $15.89 | $13.25 | 2,540,705 |
| 2020-10-15 | $15.26 | $15.64 | $15.25 | $15.54 | $12.96 | 1,758,935 |
| 2020-10-14 | $15.63 | $15.85 | $15.42 | $15.43 | $12.87 | 1,208,243 |
| 2020-10-13 | $15.91 | $16.11 | $15.65 | $15.72 | $13.11 | 1,905,736 |
| 2020-10-12 | $15.64 | $16.16 | $15.58 | $16.10 | $13.42 | 1,764,279 |
| 2020-10-09 | $15.58 | $15.71 | $15.41 | $15.62 | $13.02 | 1,866,505 |
| 2020-10-08 | $15.61 | $15.64 | $15.32 | $15.46 | $12.89 | 1,327,715 |
| 2020-10-07 | $15.54 | $15.69 | $15.37 | $15.48 | $12.91 | 1,389,306 |
| 2020-10-06 | $15.57 | $15.73 | $15.32 | $15.40 | $12.84 | 2,468,333 |
| 2020-10-05 | $15.29 | $15.53 | $15.23 | $15.48 | $12.91 | 2,397,569 |
| 2020-10-02 | $14.58 | $15.17 | $14.55 | $15.04 | $12.54 | 2,551,825 |
| 2020-10-01 | $14.76 | $14.90 | $14.65 | $14.81 | $12.35 | 1,649,618 |
| 2020-09-30 | $14.73 | $14.86 | $14.59 | $14.74 | $12.29 | 2,580,875 |
| 2020-09-29 | $14.88 | $14.88 | $14.40 | $14.66 | $12.22 | 1,798,860 |
| 2020-09-28 | $14.47 | $15.01 | $14.42 | $14.94 | $12.46 | 3,128,331 |
| 2020-09-25 | $14.01 | $14.24 | $14.00 | $14.23 | $11.87 | 1,938,107 |
| 2020-09-24 | $14.11 | $14.42 | $13.93 | $14.16 | $11.81 | 2,431,973 |
| 2020-09-23 | $14.64 | $14.74 | $14.09 | $14.09 | $11.75 | 1,827,743 |
| 2020-09-22 | $14.71 | $15.07 | $14.65 | $14.67 | $12.23 | 2,077,599 |
| 2020-09-21 | $14.63 | $14.82 | $14.41 | $14.70 | $12.26 | 3,036,687 |
| 2020-09-18 | $15.06 | $15.18 | $14.82 | $14.90 | $12.42 | 8,109,339 |
| 2020-09-17 | $15.04 | $15.15 | $14.82 | $15.06 | $12.56 | 1,998,103 |
| 2020-09-16 | $15.18 | $15.37 | $15.10 | $15.19 | $12.67 | 2,290,584 |
| 2020-09-15 | $15.50 | $15.57 | $15.12 | $15.15 | $12.63 | 2,416,764 |
| 2020-09-14 | $15.56 | $15.71 | $15.46 | $15.52 | $12.94 | 1,736,903 |
| 2020-09-11 | $15.49 | $15.57 | $15.30 | $15.51 | $12.93 | 1,529,703 |
| 2020-09-10 | $15.78 | $15.81 | $15.40 | $15.41 | $12.85 | 2,251,727 |
| 2020-09-09 | $15.67 | $15.84 | $15.45 | $15.67 | $13.07 | 1,793,582 |
| 2020-09-08 | $16.00 | $16.00 | $15.40 | $15.55 | $12.97 | 1,724,790 |
| 2020-09-04 | $16.24 | $16.36 | $15.78 | $16.05 | $13.38 | 1,792,864 |
| 2020-09-03 | $16.17 | $16.48 | $15.85 | $15.94 | $13.29 | 1,651,102 |
| 2020-09-02 | $16.23 | $16.35 | $16.08 | $16.24 | $13.37 | 1,221,410 |
| 2020-09-01 | $16.03 | $16.20 | $15.88 | $16.17 | $13.31 | 1,261,819 |
| 2020-08-31 | $16.53 | $16.54 | $16.11 | $16.11 | $13.26 | 1,393,988 |
| 2020-08-28 | $16.45 | $16.51 | $16.18 | $16.49 | $13.57 | 1,495,898 |
| 2020-08-27 | $16.06 | $16.44 | $16.06 | $16.29 | $13.41 | 1,517,745 |
| 2020-08-26 | $16.18 | $16.18 | $15.98 | $16.03 | $13.19 | 1,027,123 |
| 2020-08-25 | $16.51 | $16.51 | $16.15 | $16.19 | $13.32 | 1,688,212 |
| 2020-08-24 | $16.08 | $16.36 | $15.91 | $16.35 | $13.46 | 1,532,321 |
| 2020-08-21 | $16.13 | $16.23 | $16.01 | $16.04 | $13.20 | 1,474,369 |
| 2020-08-20 | $16.10 | $16.27 | $16.08 | $16.12 | $13.27 | 1,316,476 |
| 2020-08-19 | $16.42 | $16.50 | $16.23 | $16.26 | $13.38 | 1,300,683 |
| 2020-08-18 | $16.38 | $16.58 | $16.31 | $16.41 | $13.51 | 1,785,055 |
| 2020-08-17 | $16.51 | $16.61 | $16.35 | $16.37 | $13.47 | 1,458,976 |
| 2020-08-14 | $16.55 | $16.83 | $16.51 | $16.56 | $13.63 | 1,194,464 |
| 2020-08-13 | $16.65 | $16.82 | $16.56 | $16.70 | $13.74 | 1,116,209 |
| 2020-08-12 | $17.33 | $17.35 | $16.72 | $16.80 | $13.83 | 1,350,283 |
| 2020-08-11 | $17.56 | $17.81 | $17.06 | $17.09 | $14.06 | 2,163,125 |
| 2020-08-10 | $16.94 | $17.25 | $16.82 | $17.20 | $14.16 | 1,924,365 |
| 2020-08-07 | $16.13 | $16.78 | $16.11 | $16.77 | $13.80 | 1,486,095 |
| 2020-08-06 | $16.12 | $16.31 | $16.12 | $16.18 | $13.32 | 2,065,549 |
| 2020-08-05 | $16.25 | $16.43 | $16.12 | $16.21 | $13.34 | 1,511,114 |
| 2020-08-04 | $16.30 | $16.33 | $16.05 | $16.12 | $13.27 | 1,380,887 |
| 2020-08-03 | $16.11 | $16.54 | $16.00 | $16.36 | $13.46 | 2,183,040 |
| 2020-07-31 | $16.35 | $16.39 | $15.99 | $16.07 | $13.23 | 4,322,020 |
| 2020-07-30 | $16.25 | $16.51 | $16.04 | $16.26 | $13.38 | 2,636,417 |
| 2020-07-29 | $16.35 | $16.58 | $16.08 | $16.49 | $13.57 | 2,488,337 |
| 2020-07-28 | $16.29 | $16.49 | $16.20 | $16.31 | $13.42 | 2,540,810 |
| 2020-07-27 | $16.50 | $16.57 | $16.17 | $16.35 | $13.46 | 2,425,188 |
| 2020-07-24 | $16.91 | $16.96 | $16.51 | $16.55 | $13.62 | 3,393,285 |
| 2020-07-23 | $17.42 | $17.58 | $16.79 | $16.85 | $13.87 | 2,613,402 |
| 2020-07-22 | $16.71 | $17.43 | $16.67 | $17.40 | $14.32 | 1,970,664 |
| 2020-07-21 | $16.61 | $17.09 | $16.61 | $16.89 | $13.90 | 1,831,486 |
| 2020-07-20 | $16.76 | $16.84 | $16.57 | $16.64 | $13.69 | 1,379,968 |
| 2020-07-17 | $17.06 | $17.11 | $16.82 | $16.94 | $13.94 | 1,401,260 |
| 2020-07-16 | $16.41 | $17.15 | $16.40 | $16.99 | $13.98 | 1,744,332 |
| 2020-07-15 | $16.64 | $16.70 | $16.38 | $16.56 | $13.63 | 1,568,249 |
| 2020-07-14 | $16.06 | $16.40 | $15.97 | $16.25 | $13.37 | 1,231,504 |
| 2020-07-13 | $16.11 | $16.36 | $15.87 | $16.05 | $13.21 | 1,675,128 |
| 2020-07-10 | $15.42 | $15.98 | $15.42 | $15.94 | $13.12 | 1,613,661 |
| 2020-07-09 | $15.85 | $15.85 | $15.25 | $15.38 | $12.66 | 1,446,940 |
| 2020-07-08 | $15.60 | $15.98 | $15.53 | $15.85 | $13.04 | 1,432,969 |
| 2020-07-07 | $16.07 | $16.14 | $15.65 | $15.67 | $12.90 | 1,982,006 |
| 2020-07-06 | $16.36 | $16.52 | $16.08 | $16.16 | $13.30 | 3,185,754 |
| 2020-07-02 | $16.50 | $16.55 | $15.95 | $16.02 | $13.18 | 2,106,811 |
| 2020-07-01 | $16.31 | $16.47 | $16.02 | $16.15 | $13.29 | 1,969,436 |
| 2020-06-30 | $15.96 | $16.42 | $15.92 | $16.31 | $13.42 | 1,981,096 |
| 2020-06-29 | $15.96 | $16.14 | $15.72 | $16.05 | $13.21 | 1,553,851 |
| 2020-06-26 | $15.88 | $15.98 | $15.53 | $15.79 | $12.99 | 2,499,371 |
| 2020-06-25 | $15.63 | $16.16 | $15.51 | $16.14 | $13.28 | 1,650,414 |
| 2020-06-24 | $16.06 | $16.10 | $15.54 | $15.72 | $12.94 | 1,737,369 |
| 2020-06-23 | $16.64 | $16.74 | $16.21 | $16.23 | $13.36 | 2,213,995 |
| 2020-06-22 | $16.26 | $16.55 | $16.02 | $16.41 | $13.51 | 1,637,439 |
| 2020-06-19 | $16.71 | $16.88 | $16.24 | $16.42 | $13.51 | 4,494,152 |
| 2020-06-18 | $16.51 | $16.71 | $16.30 | $16.49 | $13.57 | 1,766,157 |
| 2020-06-17 | $16.86 | $16.93 | $16.41 | $16.51 | $13.59 | 1,575,256 |
| 2020-06-16 | $17.06 | $17.22 | $16.64 | $16.78 | $13.81 | 2,383,883 |
| 2020-06-15 | $15.69 | $16.52 | $15.63 | $16.38 | $13.48 | 3,699,387 |
| 2020-06-12 | $16.74 | $16.76 | $15.85 | $16.43 | $13.52 | 2,710,451 |
| 2020-06-11 | $16.51 | $16.75 | $15.98 | $16.04 | $13.20 | 2,328,421 |
| 2020-06-10 | $18.02 | $18.07 | $17.09 | $17.12 | $14.09 | 2,223,641 |
| 2020-06-09 | $18.15 | $18.38 | $17.94 | $18.14 | $14.93 | 2,928,349 |
| 2020-06-08 | $18.36 | $18.67 | $18.29 | $18.66 | $15.36 | 2,036,971 |
| 2020-06-05 | $17.86 | $18.39 | $17.68 | $18.06 | $14.86 | 2,335,551 |
| 2020-06-04 | $16.64 | $16.93 | $16.33 | $16.92 | $13.92 | 2,899,412 |
| 2020-06-03 | $16.89 | $17.18 | $16.88 | $16.94 | $13.77 | 1,846,829 |
| 2020-06-02 | $16.06 | $16.84 | $16.04 | $16.52 | $13.43 | 3,294,306 |
| 2020-06-01 | $15.67 | $16.11 | $15.45 | $15.99 | $13.00 | 1,851,931 |
| 2020-05-29 | $15.60 | $15.76 | $15.42 | $15.59 | $12.67 | 2,150,109 |
| 2020-05-28 | $16.15 | $16.15 | $15.62 | $15.85 | $12.88 | 2,457,678 |
| 2020-05-27 | $16.09 | $16.14 | $15.57 | $15.96 | $12.97 | 1,805,786 |
| 2020-05-26 | $15.51 | $15.80 | $15.49 | $15.55 | $12.64 | 1,646,651 |
| 2020-05-22 | $15.13 | $15.20 | $14.78 | $14.92 | $12.13 | 1,074,598 |
| 2020-05-21 | $14.75 | $15.23 | $14.73 | $15.11 | $12.28 | 3,873,090 |
| 2020-05-20 | $14.56 | $14.95 | $14.47 | $14.76 | $12.00 | 2,673,226 |
| 2020-05-19 | $14.75 | $14.76 | $14.35 | $14.35 | $11.67 | 1,745,226 |
| 2020-05-18 | $14.31 | $14.97 | $14.28 | $14.82 | $12.05 | 2,849,070 |
| 2020-05-15 | $14.15 | $14.26 | $13.87 | $14.14 | $11.49 | 4,469,861 |
| 2020-05-14 | $13.39 | $14.51 | $13.08 | $14.37 | $11.68 | 3,195,137 |
| 2020-05-13 | $14.60 | $14.66 | $13.57 | $13.66 | $11.10 | 3,738,879 |
| 2020-05-12 | $15.39 | $15.62 | $14.77 | $14.78 | $12.01 | 1,927,719 |
| 2020-05-11 | $15.56 | $15.64 | $15.10 | $15.34 | $12.47 | 2,677,637 |
| 2020-05-08 | $15.47 | $15.77 | $15.43 | $15.75 | $12.80 | 1,895,049 |
| 2020-05-07 | $14.51 | $15.26 | $14.42 | $15.14 | $12.31 | 2,504,809 |
| 2020-05-06 | $14.97 | $15.02 | $14.25 | $14.26 | $11.59 | 2,515,846 |
| 2020-05-05 | $15.39 | $15.61 | $14.90 | $14.92 | $12.13 | 3,205,815 |
| 2020-05-04 | $15.14 | $15.27 | $14.79 | $15.21 | $12.36 | 2,558,964 |
| 2020-05-01 | $15.62 | $15.65 | $15.15 | $15.29 | $12.43 | 3,051,630 |
| 2020-04-30 | $16.01 | $16.28 | $15.63 | $15.95 | $12.97 | 8,378,677 |
| 2020-04-29 | $16.70 | $16.75 | $16.32 | $16.43 | $13.36 | 3,437,255 |
| 2020-04-28 | $16.27 | $16.38 | $15.87 | $16.09 | $13.08 | 2,700,617 |
| 2020-04-27 | $15.22 | $15.92 | $15.20 | $15.81 | $12.85 | 2,362,935 |
| 2020-04-24 | $15.06 | $15.22 | $14.85 | $15.10 | $12.27 | 3,179,684 |
| 2020-04-23 | $15.51 | $15.64 | $14.21 | $14.83 | $12.06 | 3,501,386 |
| 2020-04-22 | $15.41 | $15.53 | $15.09 | $15.24 | $12.39 | 2,483,035 |
| 2020-04-21 | $15.11 | $15.67 | $15.11 | $15.14 | $12.31 | 2,710,060 |
| 2020-04-20 | $16.12 | $16.12 | $15.48 | $15.69 | $12.75 | 2,758,918 |
| 2020-04-17 | $16.38 | $16.68 | $16.26 | $16.55 | $13.45 | 2,742,416 |
| 2020-04-16 | $16.15 | $16.17 | $15.56 | $15.80 | $12.84 | 1,830,653 |
| 2020-04-15 | $16.32 | $16.52 | $16.04 | $16.15 | $13.13 | 1,852,474 |
| 2020-04-14 | $17.08 | $17.42 | $16.67 | $16.93 | $13.76 | 1,962,892 |
| 2020-04-13 | $17.04 | $17.11 | $16.54 | $16.70 | $13.58 | 2,673,512 |
| 2020-04-09 | $16.63 | $17.41 | $16.53 | $17.06 | $13.87 | 2,144,180 |
| 2020-04-08 | $15.54 | $16.46 | $15.31 | $16.33 | $13.27 | 2,418,421 |
| 2020-04-07 | $15.49 | $16.22 | $15.16 | $15.22 | $12.37 | 2,648,255 |
| 2020-04-06 | $14.66 | $15.20 | $14.52 | $14.87 | $12.09 | 2,214,444 |
| 2020-04-03 | $14.32 | $14.62 | $13.82 | $14.01 | $11.39 | 2,328,675 |
| 2020-04-02 | $14.41 | $15.18 | $14.16 | $14.45 | $11.75 | 2,045,283 |
| 2020-04-01 | $14.55 | $14.97 | $14.32 | $14.55 | $11.83 | 2,674,916 |
| 2020-03-31 | $15.37 | $15.62 | $14.87 | $15.25 | $12.40 | 2,844,153 |
| 2020-03-30 | $14.80 | $15.49 | $14.24 | $15.40 | $12.52 | 3,220,627 |
| 2020-03-27 | $14.14 | $15.42 | $14.11 | $15.02 | $12.21 | 2,803,865 |
| 2020-03-26 | $13.89 | $14.84 | $13.53 | $14.80 | $12.03 | 2,787,130 |
| 2020-03-25 | $14.04 | $14.36 | $13.47 | $13.58 | $11.04 | 3,044,102 |
| 2020-03-24 | $13.09 | $14.07 | $12.87 | $13.94 | $11.33 | 2,758,639 |
| 2020-03-23 | $13.15 | $13.43 | $12.25 | $12.33 | $10.02 | 4,370,034 |
| 2020-03-20 | $14.25 | $14.86 | $13.18 | $13.40 | $10.89 | 3,765,443 |
| 2020-03-19 | $12.91 | $14.69 | $11.88 | $14.23 | $11.57 | 3,046,957 |
| 2020-03-18 | $15.78 | $16.26 | $12.53 | $13.01 | $10.58 | 3,635,128 |
| 2020-03-17 | $16.40 | $16.78 | $15.91 | $16.74 | $13.61 | 2,844,777 |
| 2020-03-16 | $16.44 | $17.12 | $16.10 | $16.17 | $13.14 | 3,690,491 |
| 2020-03-13 | $17.65 | $18.00 | $16.76 | $17.99 | $14.62 | 3,193,780 |
| 2020-03-12 | $16.86 | $17.42 | $15.75 | $16.63 | $13.52 | 3,028,880 |
| 2020-03-11 | $18.25 | $18.58 | $17.67 | $18.06 | $14.68 | 4,172,335 |
| 2020-03-10 | $19.26 | $19.26 | $17.85 | $18.82 | $15.30 | 1,894,939 |
| 2020-03-09 | $19.62 | $19.93 | $18.47 | $18.62 | $15.14 | 3,376,896 |
| 2020-03-06 | $19.90 | $20.98 | $19.90 | $20.90 | $16.99 | 2,182,381 |
| 2020-03-05 | $20.84 | $20.96 | $20.49 | $20.80 | $16.74 | 1,840,595 |
| 2020-03-04 | $20.95 | $21.47 | $20.77 | $21.43 | $17.25 | 2,379,837 |
| 2020-03-03 | $21.04 | $21.28 | $20.42 | $20.55 | $16.54 | 2,909,609 |
| 2020-03-02 | $19.88 | $21.13 | $19.81 | $21.13 | $17.01 | 2,571,846 |
| 2020-02-28 | $20.01 | $20.20 | $19.22 | $19.72 | $15.87 | 3,880,831 |
| 2020-02-27 | $21.00 | $21.04 | $20.47 | $20.52 | $16.51 | 2,060,721 |
| 2020-02-26 | $21.90 | $21.99 | $21.26 | $21.26 | $17.11 | 1,449,691 |
| 2020-02-25 | $22.72 | $22.72 | $21.76 | $21.76 | $17.51 | 1,496,988 |
| 2020-02-24 | $22.87 | $22.96 | $22.67 | $22.72 | $18.29 | 1,166,558 |
| 2020-02-21 | $23.16 | $23.28 | $23.06 | $23.22 | $18.69 | 1,332,802 |
| 2020-02-20 | $23.12 | $23.42 | $23.10 | $23.20 | $18.67 | 695,629 |
| 2020-02-19 | $23.42 | $23.42 | $23.19 | $23.22 | $18.69 | 1,334,462 |
| 2020-02-18 | $23.44 | $23.53 | $23.27 | $23.38 | $18.82 | 869,282 |
| 2020-02-14 | $23.42 | $23.54 | $23.35 | $23.49 | $18.90 | 1,059,072 |
| 2020-02-13 | $23.29 | $23.46 | $23.25 | $23.40 | $18.83 | 1,512,940 |
| 2020-02-12 | $23.32 | $23.34 | $23.11 | $23.27 | $18.73 | 1,516,713 |
| 2020-02-11 | $23.14 | $23.33 | $23.06 | $23.28 | $18.74 | 1,257,110 |
| 2020-02-10 | $23.00 | $23.13 | $22.98 | $23.05 | $18.55 | 1,638,590 |
| 2020-02-07 | $23.02 | $23.19 | $22.96 | $23.04 | $18.54 | 1,238,443 |
| 2020-02-06 | $23.55 | $23.62 | $23.10 | $23.10 | $18.59 | 1,314,075 |
| 2020-02-05 | $22.96 | $23.49 | $22.91 | $23.45 | $18.87 | 2,163,115 |
| 2020-02-04 | $23.00 | $23.09 | $22.78 | $22.79 | $18.34 | 1,787,294 |
| 2020-02-03 | $22.68 | $23.00 | $22.63 | $22.79 | $18.34 | 1,403,938 |
| 2020-01-31 | $22.84 | $22.98 | $22.45 | $22.55 | $18.15 | 2,880,721 |
| 2020-01-30 | $22.58 | $22.93 | $22.46 | $22.92 | $18.45 | 1,800,080 |
| 2020-01-29 | $23.15 | $23.18 | $22.67 | $22.68 | $18.25 | 1,669,947 |
| 2020-01-28 | $23.22 | $23.43 | $23.07 | $23.08 | $18.57 | 2,631,219 |
| 2020-01-27 | $23.16 | $23.34 | $22.97 | $23.16 | $18.64 | 2,125,971 |
| 2020-01-24 | $22.77 | $23.61 | $22.71 | $23.38 | $18.82 | 2,334,121 |
| 2020-01-23 | $23.11 | $23.20 | $21.77 | $22.68 | $18.25 | 2,711,564 |
| 2020-01-22 | $22.93 | $23.06 | $22.84 | $22.94 | $18.46 | 1,349,596 |
| 2020-01-21 | $23.00 | $23.10 | $22.74 | $22.87 | $18.41 | 2,330,374 |
| 2020-01-17 | $22.80 | $22.98 | $22.75 | $22.96 | $18.48 | 1,359,050 |
| 2020-01-16 | $22.65 | $22.80 | $22.59 | $22.73 | $18.29 | 1,509,655 |
| 2020-01-15 | $22.40 | $22.58 | $22.36 | $22.54 | $18.14 | 1,258,704 |
| 2020-01-14 | $22.24 | $22.52 | $22.23 | $22.46 | $18.08 | 1,272,526 |
| 2020-01-13 | $22.25 | $22.38 | $22.20 | $22.32 | $17.96 | 1,010,362 |
| 2020-01-10 | $22.37 | $22.52 | $22.22 | $22.23 | $17.89 | 1,330,422 |
| 2020-01-09 | $22.30 | $22.42 | $22.09 | $22.41 | $18.04 | 1,334,601 |
| 2020-01-08 | $22.12 | $22.32 | $22.12 | $22.24 | $17.90 | 1,229,947 |
| 2020-01-07 | $22.34 | $22.34 | $22.12 | $22.12 | $17.80 | 1,057,392 |
| 2020-01-06 | $22.29 | $22.41 | $22.20 | $22.34 | $17.98 | 1,621,745 |
| 2020-01-03 | $22.20 | $22.42 | $22.16 | $22.38 | $18.01 | 1,207,316 |
| 2020-01-02 | $22.47 | $22.47 | $22.19 | $22.33 | $17.97 | 1,358,664 |
| 2019-12-31 | $22.25 | $22.55 | $22.25 | $22.37 | $18.00 | 1,270,354 |
| 2019-12-30 | $22.27 | $22.32 | $22.20 | $22.31 | $17.96 | 827,422 |
| 2019-12-27 | $22.21 | $22.29 | $22.10 | $22.21 | $17.87 | 954,791 |
| 2019-12-26 | $22.26 | $22.30 | $22.07 | $22.15 | $17.83 | 909,225 |
| 2019-12-24 | $22.31 | $22.32 | $22.18 | $22.25 | $17.91 | 757,119 |
| 2019-12-23 | $22.43 | $22.43 | $22.09 | $22.27 | $17.92 | 1,200,257 |
| 2019-12-20 | $22.62 | $22.62 | $22.35 | $22.39 | $18.02 | 3,838,635 |
| 2019-12-19 | $22.14 | $22.34 | $22.04 | $22.27 | $17.92 | 1,806,093 |
| 2019-12-18 | $22.71 | $22.71 | $22.14 | $22.15 | $17.83 | 2,151,483 |
| 2019-12-17 | $22.57 | $22.71 | $22.55 | $22.69 | $18.26 | 974,076 |
| 2019-12-16 | $22.45 | $22.66 | $22.38 | $22.58 | $18.17 | 1,673,759 |
| 2019-12-13 | $22.64 | $22.70 | $22.41 | $22.43 | $18.05 | 1,070,158 |
| 2019-12-12 | $22.34 | $22.85 | $22.31 | $22.68 | $18.25 | 2,398,490 |
| 2019-12-11 | $22.74 | $22.75 | $22.20 | $22.27 | $17.92 | 2,589,123 |
| 2019-12-10 | $22.76 | $22.86 | $22.68 | $22.77 | $18.33 | 2,604,260 |
| 2019-12-09 | $22.47 | $22.81 | $22.36 | $22.75 | $18.31 | 1,748,254 |
| 2019-12-06 | $22.20 | $22.57 | $22.14 | $22.50 | $18.11 | 2,762,538 |
| 2019-12-05 | $22.10 | $22.23 | $21.90 | $22.06 | $17.75 | 1,775,312 |
| 2019-12-04 | $22.20 | $22.50 | $22.20 | $22.28 | $17.77 | 1,480,835 |
| 2019-12-03 | $22.26 | $22.35 | $22.10 | $22.23 | $17.73 | 1,315,827 |
| 2019-12-02 | $22.58 | $22.63 | $22.39 | $22.39 | $17.86 | 1,380,731 |
| 2019-11-29 | $22.77 | $22.87 | $22.55 | $22.56 | $17.99 | 406,375 |
| 2019-11-27 | $22.79 | $22.82 | $22.65 | $22.80 | $18.18 | 648,289 |
| 2019-11-26 | $22.46 | $22.73 | $22.40 | $22.72 | $18.12 | 947,903 |
| 2019-11-25 | $22.37 | $22.60 | $22.36 | $22.40 | $17.87 | 1,418,935 |
| 2019-11-22 | $22.35 | $22.36 | $22.19 | $22.30 | $17.79 | 921,491 |
| 2019-11-21 | $22.81 | $22.81 | $22.26 | $22.35 | $17.83 | 1,284,687 |
| 2019-11-20 | $22.67 | $22.86 | $22.64 | $22.79 | $18.18 | 1,485,609 |
| 2019-11-19 | $22.64 | $22.79 | $22.54 | $22.76 | $18.15 | 2,194,205 |
| 2019-11-18 | $22.82 | $22.88 | $22.56 | $22.71 | $18.11 | 959,403 |
| 2019-11-15 | $22.82 | $22.89 | $22.69 | $22.88 | $18.25 | 1,244,717 |
| 2019-11-14 | $22.60 | $22.79 | $22.60 | $22.77 | $18.16 | 953,291 |
| 2019-11-13 | $22.68 | $22.78 | $22.64 | $22.65 | $18.07 | 847,229 |
| 2019-11-12 | $22.73 | $22.89 | $22.69 | $22.80 | $18.18 | 1,150,844 |
| 2019-11-11 | $22.59 | $22.85 | $22.59 | $22.71 | $18.11 | 694,687 |
| 2019-11-08 | $22.68 | $22.81 | $22.62 | $22.80 | $18.18 | 700,297 |
| 2019-11-07 | $22.78 | $22.90 | $22.65 | $22.69 | $18.10 | 1,134,267 |
| 2019-11-06 | $22.63 | $22.78 | $22.55 | $22.73 | $18.13 | 1,167,462 |
| 2019-11-05 | $22.59 | $22.82 | $22.57 | $22.58 | $18.01 | 1,351,837 |
| 2019-11-04 | $22.61 | $22.67 | $22.40 | $22.54 | $17.98 | 1,523,363 |
| 2019-11-01 | $22.48 | $22.57 | $22.39 | $22.53 | $17.97 | 1,236,764 |
| 2019-10-31 | $22.36 | $22.36 | $22.02 | $22.34 | $17.82 | 2,732,191 |
| 2019-10-30 | $22.41 | $22.53 | $22.29 | $22.43 | $17.89 | 937,012 |
| 2019-10-29 | $22.22 | $22.62 | $22.22 | $22.45 | $17.91 | 1,321,609 |
| 2019-10-28 | $22.70 | $22.74 | $22.19 | $22.24 | $17.74 | 1,565,480 |
| 2019-10-25 | $22.95 | $23.06 | $22.56 | $22.65 | $18.07 | 1,523,557 |
| 2019-10-24 | $23.80 | $23.85 | $22.66 | $22.96 | $18.31 | 1,858,398 |
| 2019-10-23 | $23.78 | $23.91 | $23.73 | $23.91 | $19.07 | 1,217,551 |
| 2019-10-22 | $23.99 | $23.99 | $23.73 | $23.78 | $18.97 | 1,806,861 |
| 2019-10-21 | $23.94 | $24.10 | $23.87 | $24.07 | $19.20 | 1,028,685 |
| 2019-10-18 | $23.73 | $23.91 | $23.67 | $23.81 | $18.99 | 695,825 |
| 2019-10-17 | $23.69 | $23.80 | $23.62 | $23.75 | $18.94 | 1,819,454 |
| 2019-10-16 | $23.61 | $23.65 | $23.39 | $23.62 | $18.84 | 1,070,788 |
| 2019-10-15 | $23.48 | $23.81 | $23.48 | $23.65 | $18.86 | 1,358,828 |
| 2019-10-14 | $23.38 | $23.52 | $23.34 | $23.48 | $18.73 | 998,344 |
| 2019-10-11 | $23.29 | $23.59 | $23.21 | $23.40 | $18.66 | 1,620,878 |
| 2019-10-10 | $22.98 | $23.15 | $22.97 | $23.01 | $18.35 | 1,618,145 |
| 2019-10-09 | $23.14 | $23.15 | $22.90 | $22.97 | $18.32 | 1,230,603 |
| 2019-10-08 | $23.07 | $23.15 | $22.91 | $22.98 | $18.33 | 1,439,482 |
| 2019-10-07 | $23.38 | $23.38 | $23.22 | $23.25 | $18.54 | 972,744 |
| 2019-10-04 | $23.03 | $23.49 | $23.02 | $23.49 | $18.74 | 1,364,866 |
| 2019-10-03 | $23.00 | $23.06 | $22.84 | $23.02 | $18.36 | 2,218,250 |
| 2019-10-02 | $23.22 | $23.32 | $22.79 | $22.95 | $18.30 | 1,913,297 |
| 2019-10-01 | $23.66 | $23.70 | $23.26 | $23.32 | $18.60 | 1,162,823 |
| 2019-09-30 | $23.50 | $23.71 | $23.36 | $23.57 | $18.80 | 1,833,924 |
| 2019-09-27 | $23.57 | $23.58 | $23.32 | $23.41 | $18.67 | 1,622,739 |
| 2019-09-26 | $23.19 | $23.50 | $23.19 | $23.45 | $18.70 | 1,160,473 |
| 2019-09-25 | $23.25 | $23.39 | $23.21 | $23.25 | $18.54 | 1,049,337 |
| 2019-09-24 | $23.20 | $23.35 | $23.11 | $23.18 | $18.49 | 1,495,206 |
| 2019-09-23 | $22.83 | $23.19 | $22.80 | $23.11 | $18.43 | 1,143,198 |
| 2019-09-20 | $23.00 | $23.09 | $22.83 | $22.97 | $18.32 | 3,274,169 |
| 2019-09-19 | $23.15 | $23.18 | $22.89 | $22.94 | $18.30 | 1,197,143 |
| 2019-09-18 | $22.92 | $23.17 | $22.80 | $23.12 | $18.44 | 1,378,372 |
| 2019-09-17 | $22.81 | $23.10 | $22.71 | $23.04 | $18.38 | 1,482,653 |
| 2019-09-16 | $22.70 | $22.88 | $22.43 | $22.86 | $18.23 | 1,194,698 |
| 2019-09-13 | $22.86 | $22.87 | $22.62 | $22.64 | $18.06 | 1,132,094 |
| 2019-09-12 | $22.84 | $22.99 | $22.66 | $22.80 | $18.18 | 1,293,161 |
| 2019-09-11 | $22.44 | $22.69 | $22.27 | $22.69 | $18.10 | 1,505,974 |
| 2019-09-10 | $22.38 | $22.41 | $22.16 | $22.41 | $17.87 | 1,160,563 |
| 2019-09-09 | $22.64 | $22.64 | $22.14 | $22.35 | $17.83 | 1,912,370 |
| 2019-09-06 | $22.42 | $22.65 | $22.40 | $22.51 | $17.95 | 1,248,424 |
| 2019-09-05 | $22.87 | $22.97 | $22.38 | $22.45 | $17.91 | 1,882,703 |
| 2019-09-04 | $23.67 | $23.82 | $23.55 | $23.77 | $18.00 | 1,356,318 |
| 2019-09-03 | $23.16 | $23.49 | $23.10 | $23.48 | $17.78 | 1,448,080 |
| 2019-08-30 | $23.55 | $23.59 | $23.31 | $23.36 | $17.69 | 1,168,577 |
| 2019-08-29 | $23.09 | $23.52 | $23.06 | $23.46 | $17.76 | 1,812,170 |
| 2019-08-28 | $22.72 | $22.98 | $22.58 | $22.97 | $17.39 | 1,316,487 |
| 2019-08-27 | $22.87 | $22.91 | $22.70 | $22.81 | $17.27 | 1,341,819 |
| 2019-08-26 | $22.84 | $22.86 | $22.50 | $22.77 | $17.24 | 1,365,447 |
| 2019-08-23 | $22.70 | $23.02 | $22.55 | $22.69 | $17.18 | 2,586,327 |
| 2019-08-22 | $22.50 | $22.84 | $22.31 | $22.80 | $17.26 | 2,321,035 |
| 2019-08-21 | $22.14 | $22.45 | $22.04 | $22.41 | $16.97 | 1,733,238 |
| 2019-08-20 | $22.24 | $22.39 | $21.97 | $21.99 | $16.65 | 1,030,109 |
| 2019-08-19 | $22.56 | $22.59 | $22.26 | $22.29 | $16.88 | 729,663 |
| 2019-08-16 | $22.12 | $22.35 | $21.98 | $22.31 | $16.89 | 1,527,804 |
| 2019-08-15 | $21.70 | $22.21 | $21.67 | $21.99 | $16.65 | 2,323,216 |
| 2019-08-14 | $22.00 | $22.24 | $21.61 | $21.69 | $16.42 | 1,817,898 |
| 2019-08-13 | $22.23 | $22.74 | $22.16 | $22.44 | $16.99 | 1,162,034 |
| 2019-08-12 | $22.64 | $22.74 | $22.26 | $22.31 | $16.89 | 1,166,885 |
| 2019-08-09 | $22.80 | $22.95 | $22.59 | $22.77 | $17.24 | 1,347,197 |
| 2019-08-08 | $22.57 | $22.93 | $22.57 | $22.82 | $17.28 | 1,819,029 |
| 2019-08-07 | $21.98 | $22.54 | $21.76 | $22.41 | $16.97 | 1,991,290 |
| 2019-08-06 | $21.84 | $22.24 | $21.80 | $22.19 | $16.80 | 1,345,718 |
| 2019-08-05 | $22.32 | $22.40 | $21.67 | $21.83 | $16.53 | 1,669,571 |
| 2019-08-02 | $22.58 | $22.68 | $22.45 | $22.57 | $17.09 | 1,050,473 |
| 2019-08-01 | $22.84 | $22.98 | $22.45 | $22.57 | $17.09 | 1,827,886 |
| 2019-07-31 | $22.88 | $23.06 | $22.72 | $22.81 | $17.27 | 4,719,802 |
| 2019-07-30 | $22.73 | $22.95 | $22.71 | $22.91 | $17.35 | 1,191,833 |
| 2019-07-29 | $22.86 | $23.12 | $22.70 | $22.85 | $17.30 | 1,637,316 |
| 2019-07-26 | $22.70 | $22.92 | $22.58 | $22.84 | $17.29 | 1,453,252 |
| 2019-07-25 | $23.33 | $23.33 | $22.74 | $22.75 | $17.22 | 2,107,548 |
| 2019-07-24 | $23.00 | $23.35 | $22.94 | $23.33 | $17.66 | 1,525,631 |
| 2019-07-23 | $22.98 | $23.09 | $22.80 | $23.06 | $17.46 | 1,374,715 |
| 2019-07-22 | $23.02 | $23.11 | $22.83 | $22.97 | $17.39 | 1,261,044 |
| 2019-07-19 | $23.15 | $23.39 | $23.06 | $23.07 | $17.47 | 1,636,836 |
| 2019-07-18 | $23.04 | $23.23 | $22.93 | $23.17 | $17.54 | 801,244 |
| 2019-07-17 | $23.15 | $23.20 | $22.93 | $22.93 | $17.36 | 1,248,409 |
| 2019-07-16 | $22.98 | $23.18 | $22.91 | $23.16 | $17.53 | 988,177 |
| 2019-07-15 | $23.25 | $23.29 | $22.96 | $22.99 | $17.41 | 1,631,717 |
| 2019-07-12 | $22.97 | $23.24 | $22.89 | $23.20 | $17.56 | 1,306,706 |
| 2019-07-11 | $22.88 | $22.99 | $22.73 | $22.93 | $17.36 | 850,384 |
| 2019-07-10 | $22.98 | $23.15 | $22.79 | $22.88 | $17.32 | 817,613 |
| 2019-07-09 | $23.01 | $23.09 | $22.77 | $22.98 | $17.40 | 1,300,900 |
| 2019-07-08 | $23.09 | $23.18 | $22.92 | $23.03 | $17.44 | 1,228,384 |
| 2019-07-05 | $23.15 | $23.16 | $22.86 | $23.15 | $17.53 | 764,291 |
| 2019-07-03 | $22.89 | $23.19 | $22.86 | $23.15 | $17.53 | 903,820 |
| 2019-07-02 | $22.47 | $22.89 | $22.44 | $22.79 | $17.25 | 1,526,019 |
| 2019-07-01 | $22.59 | $22.60 | $22.25 | $22.47 | $17.01 | 1,304,134 |
| 2019-06-28 | $22.37 | $22.50 | $22.31 | $22.38 | $16.94 | 2,252,302 |
| 2019-06-27 | $22.15 | $22.35 | $22.05 | $22.34 | $16.91 | 994,813 |
| 2019-06-26 | $22.73 | $22.73 | $22.06 | $22.06 | $16.70 | 977,970 |
| 2019-06-25 | $22.65 | $22.82 | $22.52 | $22.65 | $17.15 | 1,062,380 |
| 2019-06-24 | $22.79 | $22.89 | $22.59 | $22.64 | $17.14 | 1,001,135 |
| 2019-06-21 | $22.88 | $22.91 | $22.64 | $22.78 | $17.25 | 2,662,708 |
| 2019-06-20 | $22.68 | $22.99 | $22.51 | $22.93 | $17.36 | 1,181,986 |
| 2019-06-19 | $22.54 | $22.69 | $22.53 | $22.58 | $17.10 | 913,605 |
| 2019-06-18 | $22.67 | $22.75 | $22.54 | $22.57 | $17.09 | 780,187 |
| 2019-06-17 | $22.85 | $22.87 | $22.55 | $22.59 | $17.10 | 1,176,602 |
| 2019-06-14 | $22.72 | $22.86 | $22.61 | $22.81 | $17.27 | 1,679,562 |
| 2019-06-13 | $22.76 | $22.78 | $22.47 | $22.72 | $17.20 | 709,671 |
| 2019-06-12 | $22.52 | $22.71 | $22.49 | $22.69 | $17.18 | 1,134,029 |
| 2019-06-11 | $22.56 | $22.57 | $22.35 | $22.51 | $17.04 | 835,980 |
| 2019-06-10 | $22.59 | $22.63 | $22.36 | $22.44 | $16.99 | 694,628 |
| 2019-06-07 | $22.58 | $22.69 | $22.49 | $22.52 | $17.05 | 827,615 |
| 2019-06-06 | $22.68 | $22.69 | $22.44 | $22.52 | $17.05 | 1,348,206 |
| 2019-06-05 | $22.45 | $22.76 | $22.45 | $22.68 | $17.17 | 1,088,107 |
| 2019-06-04 | $22.16 | $22.50 | $22.15 | $22.47 | $17.01 | 1,631,974 |
| 2019-06-03 | $21.88 | $22.07 | $21.74 | $22.05 | $16.69 | 1,313,587 |
| 2019-05-31 | $22.03 | $22.23 | $21.93 | $22.05 | $16.54 | 1,433,557 |
| 2019-05-30 | $22.28 | $22.39 | $22.12 | $22.22 | $16.67 | 713,745 |
| 2019-05-29 | $22.28 | $22.37 | $22.11 | $22.26 | $16.70 | 1,140,223 |
| 2019-05-28 | $22.55 | $22.61 | $22.33 | $22.37 | $16.78 | 1,687,089 |
| 2019-05-24 | $22.36 | $22.59 | $22.30 | $22.56 | $16.93 | 1,196,186 |
| 2019-05-23 | $22.48 | $22.56 | $22.27 | $22.34 | $16.76 | 1,189,645 |
| 2019-05-22 | $22.45 | $22.71 | $22.41 | $22.71 | $17.04 | 1,456,700 |
| 2019-05-21 | $22.53 | $22.61 | $22.47 | $22.58 | $16.94 | 1,207,445 |
| 2019-05-20 | $22.25 | $22.60 | $22.23 | $22.41 | $16.81 | 1,033,012 |
| 2019-05-17 | $22.46 | $22.70 | $22.28 | $22.38 | $16.79 | 1,509,926 |
| 2019-05-16 | $22.47 | $22.83 | $22.40 | $22.50 | $16.88 | 1,727,378 |
| 2019-05-15 | $21.85 | $22.40 | $21.85 | $22.36 | $16.78 | 1,418,801 |
| 2019-05-14 | $21.80 | $22.10 | $21.66 | $21.95 | $16.47 | 1,298,505 |
| 2019-05-13 | $21.97 | $22.04 | $21.68 | $21.78 | $16.34 | 1,524,985 |
| 2019-05-10 | $21.94 | $22.40 | $21.84 | $22.32 | $16.75 | 1,430,755 |
| 2019-05-09 | $21.70 | $22.17 | $21.65 | $22.06 | $16.55 | 1,423,730 |
| 2019-05-08 | $22.00 | $22.15 | $21.90 | $21.91 | $16.44 | 711,923 |
| 2019-05-07 | $22.21 | $22.37 | $21.92 | $22.08 | $16.57 | 850,319 |
| 2019-05-06 | $22.12 | $22.40 | $22.09 | $22.35 | $16.77 | 1,243,078 |
| 2019-05-03 | $22.29 | $22.40 | $22.16 | $22.37 | $16.78 | 1,046,596 |
| 2019-05-02 | $22.10 | $22.39 | $22.10 | $22.22 | $16.67 | 1,056,088 |
| 2019-05-01 | $22.38 | $22.52 | $22.14 | $22.14 | $16.61 | 1,889,268 |
| 2019-04-30 | $22.41 | $22.49 | $22.07 | $22.36 | $16.78 | 4,335,682 |
| 2019-04-29 | $22.19 | $22.53 | $22.18 | $22.40 | $16.81 | 2,046,704 |
| 2019-04-26 | $21.25 | $22.13 | $21.25 | $22.09 | $16.57 | 2,275,073 |
| 2019-04-25 | $21.05 | $21.25 | $20.51 | $21.20 | $15.91 | 2,123,397 |
| 2019-04-24 | $21.03 | $21.30 | $21.03 | $21.20 | $15.91 | 1,656,700 |
| 2019-04-23 | $20.93 | $21.20 | $20.89 | $21.07 | $15.81 | 1,325,906 |
| 2019-04-22 | $20.97 | $21.06 | $20.81 | $20.91 | $15.69 | 984,299 |
| 2019-04-18 | $21.03 | $21.23 | $20.99 | $21.05 | $15.79 | 1,423,718 |
| 2019-04-17 | $21.34 | $21.36 | $21.04 | $21.05 | $15.79 | 898,496 |
| 2019-04-16 | $21.11 | $21.33 | $21.11 | $21.31 | $15.99 | 1,015,568 |
| 2019-04-15 | $21.05 | $21.09 | $20.90 | $20.99 | $15.75 | 1,588,039 |
| 2019-04-12 | $21.17 | $21.23 | $20.94 | $21.04 | $15.79 | 1,142,861 |
| 2019-04-11 | $21.02 | $21.10 | $20.90 | $21.04 | $15.79 | 1,176,856 |
| 2019-04-10 | $20.70 | $20.96 | $20.62 | $20.96 | $15.73 | 908,246 |
| 2019-04-09 | $20.97 | $20.97 | $20.56 | $20.63 | $15.48 | 1,274,120 |
| 2019-04-08 | $21.13 | $21.20 | $20.92 | $21.04 | $15.79 | 839,886 |
| 2019-04-05 | $21.12 | $21.24 | $21.04 | $21.14 | $15.86 | 1,054,205 |
| 2019-04-04 | $21.09 | $21.18 | $21.01 | $21.08 | $15.82 | 928,463 |
| 2019-04-03 | $21.05 | $21.09 | $20.89 | $21.05 | $15.79 | 964,376 |
| 2019-04-02 | $21.23 | $21.23 | $20.89 | $20.94 | $15.71 | 1,232,286 |
| 2019-04-01 | $21.02 | $21.24 | $20.96 | $21.24 | $15.94 | 991,791 |
| 2019-03-29 | $21.20 | $21.20 | $20.88 | $20.92 | $15.70 | 1,477,157 |
| 2019-03-28 | $20.92 | $21.11 | $20.78 | $21.04 | $15.79 | 1,391,941 |
| 2019-03-27 | $20.73 | $21.01 | $20.73 | $20.88 | $15.67 | 1,197,567 |
| 2019-03-26 | $20.60 | $20.78 | $20.54 | $20.73 | $15.55 | 826,527 |
| 2019-03-25 | $20.64 | $20.70 | $20.48 | $20.54 | $15.41 | 882,905 |
| 2019-03-22 | $20.71 | $20.92 | $20.62 | $20.63 | $15.48 | 1,088,759 |
| 2019-03-21 | $20.48 | $20.83 | $20.44 | $20.79 | $15.60 | 1,351,804 |
| 2019-03-20 | $20.87 | $20.89 | $20.50 | $20.52 | $15.40 | 1,178,158 |
| 2019-03-19 | $21.18 | $21.18 | $20.87 | $20.90 | $15.68 | 838,822 |
| 2019-03-18 | $21.15 | $21.19 | $20.95 | $21.12 | $15.85 | 1,360,761 |
| 2019-03-15 | $20.85 | $21.17 | $20.85 | $21.00 | $15.76 | 3,668,738 |
| 2019-03-14 | $20.80 | $21.02 | $20.75 | $20.89 | $15.67 | 1,375,341 |
| 2019-03-13 | $20.94 | $20.95 | $20.72 | $20.77 | $15.58 | 1,307,496 |
| 2019-03-12 | $20.91 | $20.98 | $20.82 | $20.89 | $15.67 | 1,589,789 |
| 2019-03-11 | $20.72 | $20.88 | $20.60 | $20.87 | $15.66 | 1,474,197 |
| 2019-03-08 | $20.40 | $20.66 | $20.40 | $20.65 | $15.49 | 1,517,678 |
| 2019-03-07 | $20.56 | $20.70 | $20.44 | $20.54 | $15.41 | 1,103,517 |
| 2019-03-06 | $20.77 | $20.92 | $20.56 | $20.56 | $15.43 | 1,388,103 |
| 2019-03-05 | $20.75 | $20.86 | $20.48 | $20.77 | $15.58 | 1,366,621 |
| 2019-03-04 | $20.77 | $20.82 | $20.45 | $20.75 | $15.57 | 1,692,017 |
| 2019-03-01 | $21.00 | $21.12 | $20.83 | $20.97 | $15.58 | 1,014,659 |
| 2019-02-28 | $20.91 | $21.05 | $20.86 | $20.86 | $15.50 | 963,820 |
| 2019-02-27 | $20.88 | $20.93 | $20.80 | $20.89 | $15.52 | 830,343 |
| 2019-02-26 | $21.03 | $21.11 | $20.88 | $20.89 | $15.52 | 1,222,668 |
| 2019-02-25 | $21.15 | $21.29 | $20.97 | $21.07 | $15.66 | 1,360,171 |
| 2019-02-22 | $21.08 | $21.15 | $20.91 | $21.15 | $15.72 | 1,155,345 |
| 2019-02-21 | $21.14 | $21.25 | $20.97 | $21.10 | $15.68 | 1,237,570 |
| 2019-02-20 | $21.01 | $21.20 | $21.00 | $21.19 | $15.75 | 1,452,615 |
| 2019-02-19 | $20.83 | $21.09 | $20.83 | $21.08 | $15.67 | 2,336,035 |
| 2019-02-15 | $20.82 | $21.00 | $20.80 | $20.92 | $15.55 | 1,469,871 |
| 2019-02-14 | $20.65 | $20.84 | $20.55 | $20.69 | $15.38 | 1,294,513 |
| 2019-02-13 | $20.75 | $20.91 | $20.72 | $20.82 | $15.47 | 827,279 |
| 2019-02-12 | $20.67 | $20.84 | $20.66 | $20.67 | $15.36 | 1,130,429 |
| 2019-02-11 | $20.56 | $20.67 | $20.41 | $20.66 | $15.35 | 1,301,716 |
| 2019-02-08 | $20.54 | $20.63 | $20.24 | $20.52 | $15.25 | 1,654,792 |
| 2019-02-07 | $20.48 | $20.59 | $20.17 | $20.58 | $15.29 | 2,186,433 |
| 2019-02-06 | $20.38 | $20.45 | $20.28 | $20.43 | $15.18 | 1,443,354 |
| 2019-02-05 | $20.54 | $20.54 | $20.26 | $20.42 | $15.17 | 1,945,316 |
| 2019-02-04 | $20.40 | $20.53 | $20.29 | $20.53 | $15.26 | 1,095,616 |
| 2019-02-01 | $20.15 | $20.51 | $20.09 | $20.44 | $15.19 | 2,529,101 |
| 2019-01-31 | $19.99 | $20.28 | $19.92 | $20.15 | $14.97 | 4,455,386 |
| 2019-01-30 | $20.05 | $20.26 | $19.82 | $20.05 | $14.90 | 2,304,225 |
| 2019-01-29 | $20.11 | $20.38 | $20.00 | $20.04 | $14.89 | 2,831,209 |
| 2019-01-28 | $20.00 | $20.09 | $19.68 | $20.00 | $14.86 | 2,267,185 |
| 2019-01-25 | $20.60 | $20.86 | $20.01 | $20.07 | $14.91 | 3,063,893 |
| 2019-01-24 | $21.87 | $21.97 | $20.13 | $20.54 | $15.26 | 3,537,025 |
| 2019-01-23 | $21.35 | $21.81 | $21.32 | $21.77 | $16.18 | 1,823,228 |
| 2019-01-22 | $21.53 | $21.65 | $21.10 | $21.25 | $15.79 | 2,052,026 |
| 2019-01-18 | $21.63 | $21.64 | $21.44 | $21.61 | $16.06 | 1,196,694 |
| 2019-01-17 | $21.58 | $21.86 | $21.41 | $21.47 | $15.96 | 2,062,826 |
| 2019-01-16 | $21.36 | $21.63 | $21.23 | $21.60 | $16.05 | 1,079,736 |
| 2019-01-15 | $21.13 | $21.33 | $21.04 | $21.30 | $15.83 | 1,007,274 |
| 2019-01-14 | $20.90 | $21.14 | $20.80 | $21.11 | $15.69 | 2,690,798 |
| 2019-01-11 | $21.09 | $21.14 | $20.96 | $21.00 | $15.61 | 1,021,848 |
| 2019-01-10 | $20.88 | $21.18 | $20.77 | $21.16 | $15.72 | 1,159,483 |
| 2019-01-09 | $20.91 | $20.99 | $20.68 | $20.92 | $15.55 | 1,839,815 |
| 2019-01-08 | $20.66 | $20.79 | $20.41 | $20.79 | $15.45 | 968,440 |
| 2019-01-07 | $20.56 | $20.83 | $20.47 | $20.53 | $15.26 | 1,454,326 |
| 2019-01-04 | $20.47 | $20.81 | $20.43 | $20.64 | $15.34 | 2,619,686 |
| 2019-01-03 | $20.13 | $20.37 | $19.98 | $20.21 | $15.02 | 1,627,816 |
| 2019-01-02 | $20.24 | $20.39 | $19.97 | $20.17 | $14.99 | 2,153,886 |
| 2018-12-31 | $20.52 | $20.69 | $20.30 | $20.57 | $15.29 | 1,728,132 |
| 2018-12-28 | $20.77 | $20.98 | $20.35 | $20.52 | $15.25 | 2,617,502 |
| 2018-12-27 | $20.29 | $20.76 | $20.04 | $20.76 | $15.43 | 1,644,982 |
| 2018-12-26 | $19.66 | $20.66 | $19.55 | $20.65 | $15.35 | 1,188,173 |
| 2018-12-24 | $20.41 | $20.44 | $19.64 | $19.65 | $14.60 | 869,672 |
| 2018-12-21 | $20.56 | $21.08 | $20.52 | $20.60 | $15.31 | 3,210,229 |
| 2018-12-20 | $20.54 | $20.80 | $20.38 | $20.57 | $15.29 | 1,953,097 |
| 2018-12-19 | $20.83 | $21.22 | $20.59 | $20.73 | $15.41 | 1,281,856 |
| 2018-12-18 | $20.79 | $21.00 | $20.70 | $20.86 | $15.50 | 1,043,836 |
| 2018-12-17 | $21.39 | $21.39 | $20.64 | $20.69 | $15.38 | 1,562,878 |
| 2018-12-14 | $21.19 | $21.52 | $21.19 | $21.41 | $15.91 | 1,562,050 |
| 2018-12-13 | $21.63 | $21.69 | $21.27 | $21.41 | $15.91 | 1,476,798 |
| 2018-12-12 | $21.94 | $21.99 | $21.62 | $21.65 | $16.09 | 1,573,334 |
| 2018-12-11 | $21.67 | $21.90 | $21.48 | $21.61 | $16.06 | 1,615,636 |
| 2018-12-10 | $21.56 | $21.58 | $21.02 | $21.43 | $15.93 | 1,758,837 |
| 2018-12-07 | $21.98 | $22.10 | $21.36 | $21.55 | $16.01 | 2,031,502 |
| 2018-12-06 | $21.83 | $22.09 | $21.18 | $22.09 | $16.42 | 2,086,518 |
| 2018-12-04 | $22.81 | $22.81 | $22.14 | $22.15 | $16.46 | 1,692,200 |
| 2018-12-03 | $22.57 | $22.83 | $22.32 | $22.83 | $16.97 | 1,843,451 |
| 2018-11-30 | $22.03 | $22.58 | $21.99 | $22.55 | $16.62 | 1,824,712 |
| 2018-11-29 | $22.00 | $22.17 | $21.89 | $22.04 | $16.24 | 928,888 |
| 2018-11-28 | $21.50 | $22.12 | $21.47 | $22.12 | $16.30 | 1,838,003 |
| 2018-11-27 | $21.72 | $21.82 | $21.43 | $21.45 | $15.81 | 1,051,515 |
| 2018-11-26 | $21.68 | $21.83 | $21.58 | $21.78 | $16.05 | 1,033,993 |
| 2018-11-23 | $21.42 | $21.74 | $21.37 | $21.47 | $15.82 | 439,390 |
| 2018-11-21 | $21.58 | $21.77 | $21.39 | $21.60 | $15.92 | 2,652,026 |
| 2018-11-20 | $21.67 | $21.83 | $21.47 | $21.57 | $15.89 | 1,329,571 |
| 2018-11-19 | $21.79 | $21.95 | $21.62 | $21.82 | $16.08 | 1,008,790 |
| 2018-11-16 | $21.86 | $22.05 | $21.73 | $21.88 | $16.12 | 1,151,104 |
| 2018-11-15 | $21.03 | $22.05 | $20.91 | $22.04 | $16.24 | 1,992,371 |
| 2018-11-14 | $21.78 | $21.82 | $21.03 | $21.18 | $15.61 | 2,208,851 |
| 2018-11-13 | $21.78 | $22.12 | $21.65 | $21.73 | $16.01 | 1,029,287 |
| 2018-11-12 | $22.21 | $22.30 | $21.75 | $21.80 | $16.06 | 1,860,611 |
| 2018-11-09 | $22.40 | $22.56 | $22.23 | $22.27 | $16.41 | 1,424,715 |
| 2018-11-08 | $22.60 | $22.78 | $22.40 | $22.50 | $16.58 | 1,537,611 |
| 2018-11-07 | $22.50 | $22.69 | $22.31 | $22.66 | $16.70 | 1,074,163 |
| 2018-11-06 | $21.97 | $22.51 | $21.97 | $22.46 | $16.55 | 1,555,170 |
| 2018-11-05 | $21.75 | $22.14 | $21.75 | $22.01 | $16.22 | 1,489,498 |
| 2018-11-02 | $22.14 | $22.20 | $21.54 | $21.72 | $16.00 | 1,384,249 |
| 2018-11-01 | $22.03 | $22.12 | $21.88 | $21.96 | $16.18 | 1,046,421 |
| 2018-10-31 | $22.10 | $22.34 | $21.99 | $22.05 | $16.25 | 4,357,364 |
| 2018-10-30 | $21.90 | $22.01 | $21.54 | $21.99 | $16.20 | 1,580,777 |
| 2018-10-29 | $21.93 | $22.20 | $21.55 | $21.79 | $16.06 | 1,788,906 |
| 2018-10-26 | $21.30 | $21.78 | $21.10 | $21.68 | $15.97 | 1,779,234 |
| 2018-10-25 | $20.20 | $21.48 | $20.06 | $21.42 | $15.78 | 2,274,300 |
| 2018-10-24 | $20.32 | $20.40 | $19.81 | $19.85 | $14.63 | 1,863,557 |
| 2018-10-23 | $20.29 | $20.45 | $20.10 | $20.33 | $14.98 | 1,580,914 |
| 2018-10-22 | $20.60 | $20.70 | $20.39 | $20.56 | $15.15 | 3,212,742 |
| 2018-10-19 | $20.38 | $20.68 | $20.26 | $20.57 | $15.16 | 1,083,560 |
| 2018-10-18 | $20.68 | $20.74 | $20.31 | $20.41 | $15.04 | 1,193,015 |
| 2018-10-17 | $20.45 | $20.77 | $20.33 | $20.68 | $15.24 | 1,419,915 |
| 2018-10-16 | $20.27 | $20.49 | $20.05 | $20.47 | $15.08 | 1,032,246 |
| 2018-10-15 | $20.22 | $20.35 | $20.17 | $20.18 | $14.87 | 973,745 |
| 2018-10-12 | $20.50 | $20.50 | $19.93 | $20.24 | $14.91 | 1,444,105 |
| 2018-10-11 | $21.17 | $21.17 | $20.38 | $20.40 | $15.03 | 1,197,879 |
| 2018-10-10 | $21.66 | $21.78 | $21.22 | $21.25 | $15.66 | 1,800,302 |
| 2018-10-09 | $21.76 | $21.86 | $21.64 | $21.77 | $16.04 | 2,164,555 |
| 2018-10-08 | $21.58 | $21.83 | $21.52 | $21.81 | $16.07 | 1,114,583 |
| 2018-10-05 | $21.88 | $21.97 | $21.57 | $21.61 | $15.92 | 1,978,269 |
| 2018-10-04 | $22.11 | $22.20 | $21.80 | $21.90 | $16.14 | 1,300,773 |
| 2018-10-03 | $22.06 | $22.19 | $22.02 | $22.12 | $16.30 | 1,366,618 |
| 2018-10-02 | $22.04 | $22.13 | $21.92 | $22.02 | $16.23 | 1,200,273 |
| 2018-10-01 | $22.43 | $22.57 | $22.05 | $22.09 | $16.28 | 1,417,396 |
| 2018-09-28 | $22.26 | $22.44 | $22.16 | $22.38 | $16.49 | 1,454,963 |
| 2018-09-27 | $22.44 | $22.53 | $22.35 | $22.36 | $16.48 | 1,426,092 |
| 2018-09-26 | $22.60 | $22.62 | $22.36 | $22.42 | $16.52 | 1,653,502 |
| 2018-09-25 | $22.64 | $22.71 | $22.47 | $22.52 | $16.59 | 1,547,524 |
| 2018-09-24 | $22.95 | $22.95 | $22.54 | $22.58 | $16.64 | 2,050,050 |
| 2018-09-21 | $23.00 | $23.05 | $22.89 | $22.95 | $16.91 | 7,569,967 |
| 2018-09-20 | $22.74 | $22.95 | $22.74 | $22.93 | $16.90 | 1,601,980 |
| 2018-09-19 | $22.63 | $22.83 | $22.63 | $22.72 | $16.74 | 1,437,374 |
| 2018-09-18 | $22.46 | $22.65 | $22.42 | $22.61 | $16.66 | 1,655,701 |
| 2018-09-17 | $22.88 | $22.88 | $22.48 | $22.48 | $16.56 | 1,746,899 |
| 2018-09-14 | $22.44 | $22.88 | $22.41 | $22.82 | $16.81 | 2,028,236 |
| 2018-09-13 | $22.33 | $22.57 | $22.33 | $22.48 | $16.56 | 1,963,319 |
| 2018-09-12 | $22.37 | $22.46 | $22.24 | $22.29 | $16.42 | 1,210,274 |
| 2018-09-11 | $22.54 | $22.58 | $22.39 | $22.42 | $16.52 | 2,248,809 |
| 2018-09-10 | $22.73 | $22.86 | $22.60 | $22.60 | $16.65 | 2,411,076 |
| 2018-09-07 | $22.52 | $22.68 | $22.48 | $22.67 | $16.70 | 1,536,797 |
| 2018-09-06 | $22.52 | $22.64 | $22.42 | $22.52 | $16.59 | 1,192,084 |
| 2018-09-05 | $22.21 | $22.56 | $22.19 | $22.52 | $16.59 | 1,735,043 |
| 2018-09-04 | $22.18 | $22.31 | $22.11 | $22.21 | $16.37 | 1,176,414 |
| 2018-08-31 | $22.08 | $22.20 | $22.02 | $22.18 | $16.34 | 1,637,385 |
| 2018-08-30 | $22.42 | $22.50 | $22.23 | $22.32 | $16.30 | 1,178,915 |
| 2018-08-29 | $22.51 | $22.53 | $22.34 | $22.43 | $16.38 | 894,619 |
| 2018-08-28 | $22.41 | $22.49 | $22.33 | $22.45 | $16.40 | 1,384,886 |
| 2018-08-27 | $22.36 | $22.56 | $22.36 | $22.41 | $16.37 | 1,353,636 |
| 2018-08-24 | $22.16 | $22.38 | $22.16 | $22.31 | $16.30 | 1,060,652 |
| 2018-08-23 | $22.10 | $22.15 | $21.97 | $22.10 | $16.14 | 1,008,300 |
| 2018-08-22 | $22.17 | $22.37 | $22.10 | $22.12 | $16.16 | 1,055,174 |
| 2018-08-21 | $22.01 | $22.24 | $21.99 | $22.17 | $16.19 | 1,632,730 |
| 2018-08-20 | $21.93 | $22.08 | $21.92 | $21.96 | $16.04 | 811,561 |
| 2018-08-17 | $21.74 | $21.98 | $21.74 | $21.95 | $16.03 | 1,183,403 |
| 2018-08-16 | $21.60 | $21.93 | $21.60 | $21.80 | $15.92 | 2,063,575 |
| 2018-08-15 | $21.37 | $21.52 | $21.27 | $21.51 | $15.71 | 1,715,038 |
| 2018-08-14 | $21.36 | $21.49 | $21.36 | $21.44 | $15.66 | 1,237,207 |
| 2018-08-13 | $21.44 | $21.60 | $21.35 | $21.38 | $15.62 | 902,067 |
| 2018-08-10 | $21.48 | $21.49 | $21.30 | $21.43 | $15.65 | 1,720,160 |
| 2018-08-09 | $21.67 | $21.82 | $21.58 | $21.60 | $15.78 | 907,078 |
| 2018-08-08 | $21.76 | $21.81 | $21.62 | $21.68 | $15.84 | 1,180,261 |
| 2018-08-07 | $21.72 | $21.89 | $21.67 | $21.75 | $15.89 | 1,181,490 |
| 2018-08-06 | $21.59 | $21.79 | $21.55 | $21.64 | $15.81 | 771,137 |
| 2018-08-03 | $21.47 | $21.61 | $21.45 | $21.57 | $15.76 | 1,049,444 |
| 2018-08-02 | $21.37 | $21.67 | $21.37 | $21.57 | $15.76 | 1,770,541 |
| 2018-08-01 | $21.29 | $21.46 | $21.18 | $21.46 | $15.67 | 1,592,466 |
| 2018-07-31 | $21.21 | $21.42 | $21.15 | $21.31 | $15.57 | 4,308,165 |
| 2018-07-30 | $20.98 | $21.30 | $20.94 | $21.15 | $15.45 | 2,079,989 |
| 2018-07-27 | $21.05 | $21.40 | $20.91 | $20.92 | $15.28 | 2,342,237 |
| 2018-07-26 | $20.50 | $21.13 | $20.24 | $21.12 | $15.43 | 1,622,777 |
| 2018-07-25 | $20.30 | $20.47 | $20.09 | $20.43 | $14.92 | 2,671,892 |
| 2018-07-24 | $20.37 | $20.40 | $20.20 | $20.26 | $14.80 | 2,177,516 |
| 2018-07-23 | $20.45 | $20.47 | $20.25 | $20.36 | $14.87 | 1,173,241 |
| 2018-07-20 | $20.29 | $20.49 | $20.16 | $20.44 | $14.93 | 1,527,394 |
| 2018-07-19 | $20.34 | $20.35 | $20.14 | $20.28 | $14.81 | 1,070,576 |
| 2018-07-18 | $20.25 | $20.46 | $20.22 | $20.43 | $14.92 | 671,387 |
| 2018-07-17 | $20.16 | $20.30 | $20.16 | $20.23 | $14.78 | 685,550 |
| 2018-07-16 | $20.08 | $20.19 | $20.05 | $20.12 | $14.70 | 938,499 |
| 2018-07-13 | $20.02 | $20.07 | $19.93 | $20.03 | $14.63 | 1,198,335 |
| 2018-07-12 | $20.39 | $20.40 | $20.03 | $20.05 | $14.65 | 1,276,030 |
| 2018-07-11 | $20.27 | $20.40 | $20.21 | $20.29 | $14.82 | 1,872,857 |
| 2018-07-10 | $20.18 | $20.36 | $20.17 | $20.33 | $14.85 | 1,186,093 |
| 2018-07-09 | $19.92 | $20.19 | $19.90 | $20.15 | $14.72 | 1,937,249 |
| 2018-07-06 | $19.75 | $19.97 | $19.71 | $19.86 | $14.51 | 1,049,608 |
| 2018-07-05 | $20.00 | $20.00 | $19.74 | $19.81 | $14.47 | 1,614,521 |
| 2018-07-03 | $19.96 | $20.14 | $19.85 | $19.87 | $14.51 | 875,213 |
| 2018-07-02 | $19.79 | $19.91 | $19.72 | $19.90 | $14.54 | 1,489,993 |
| 2018-06-29 | $20.02 | $20.11 | $19.90 | $19.91 | $14.54 | 1,264,774 |
| 2018-06-28 | $19.67 | $19.97 | $19.65 | $19.95 | $14.57 | 1,683,998 |
| 2018-06-27 | $20.04 | $20.12 | $19.68 | $19.68 | $14.37 | 1,548,578 |
| 2018-06-26 | $20.23 | $20.27 | $20.04 | $20.06 | $14.65 | 1,262,110 |
| 2018-06-25 | $20.27 | $20.39 | $20.12 | $20.20 | $14.75 | 1,509,341 |
| 2018-06-22 | $20.50 | $20.54 | $20.29 | $20.29 | $14.82 | 4,100,955 |
| 2018-06-21 | $20.81 | $20.87 | $20.38 | $20.40 | $14.90 | 1,441,870 |
| 2018-06-20 | $21.11 | $21.15 | $20.93 | $20.95 | $15.30 | 1,562,242 |
| 2018-06-19 | $20.83 | $21.14 | $20.79 | $21.09 | $15.40 | 1,684,093 |
| 2018-06-18 | $20.92 | $21.08 | $20.85 | $20.94 | $15.30 | 1,416,738 |
| 2018-06-15 | $20.95 | $21.14 | $20.91 | $21.05 | $15.38 | 3,278,957 |
| 2018-06-14 | $21.16 | $21.27 | $20.96 | $20.99 | $15.33 | 1,602,907 |
| 2018-06-13 | $21.14 | $21.39 | $21.10 | $21.16 | $15.46 | 4,628,052 |
| 2018-06-12 | $21.36 | $21.47 | $21.03 | $21.11 | $15.42 | 1,762,401 |
| 2018-06-11 | $21.55 | $21.56 | $21.31 | $21.31 | $15.57 | 1,890,883 |
| 2018-06-08 | $21.41 | $21.53 | $21.31 | $21.50 | $15.70 | 1,093,929 |
| 2018-06-07 | $21.28 | $21.39 | $21.17 | $21.30 | $15.56 | 3,927,823 |
| 2018-06-06 | $21.12 | $21.27 | $21.00 | $21.24 | $15.51 | 2,241,874 |
| 2018-06-05 | $20.91 | $21.10 | $20.87 | $21.08 | $15.40 | 1,191,627 |
| 2018-06-04 | $20.91 | $21.02 | $20.84 | $20.94 | $15.30 | 2,264,116 |
| 2018-06-01 | $21.16 | $21.19 | $20.96 | $21.03 | $15.22 | 1,491,319 |
| 2018-05-31 | $21.20 | $21.20 | $20.96 | $20.98 | $15.18 | 2,102,146 |
| 2018-05-30 | $21.16 | $21.35 | $21.10 | $21.20 | $15.34 | 1,952,900 |
| 2018-05-29 | $21.08 | $21.18 | $20.89 | $21.06 | $15.24 | 1,942,656 |
| 2018-05-25 | $21.15 | $21.36 | $21.03 | $21.23 | $15.36 | 1,602,118 |
| 2018-05-24 | $21.14 | $21.28 | $20.97 | $21.21 | $15.35 | 1,594,128 |
| 2018-05-23 | $21.21 | $21.21 | $21.04 | $21.14 | $15.30 | 1,032,358 |
| 2018-05-22 | $21.27 | $21.39 | $21.14 | $21.22 | $15.36 | 1,086,207 |
| 2018-05-21 | $21.10 | $21.27 | $21.04 | $21.23 | $15.36 | 1,448,406 |
| 2018-05-18 | $20.95 | $21.07 | $20.87 | $21.04 | $15.23 | 1,191,385 |
| 2018-05-17 | $20.82 | $21.06 | $20.82 | $20.92 | $15.14 | 1,332,354 |
| 2018-05-16 | $20.61 | $20.93 | $20.56 | $20.83 | $15.07 | 1,175,049 |
| 2018-05-15 | $20.51 | $20.77 | $20.51 | $20.64 | $14.94 | 1,526,509 |
| 2018-05-14 | $20.76 | $20.86 | $20.54 | $20.57 | $14.89 | 1,984,181 |
| 2018-05-11 | $20.76 | $20.92 | $20.72 | $20.75 | $15.02 | 841,602 |
| 2018-05-10 | $20.55 | $20.81 | $20.50 | $20.78 | $15.04 | 2,008,172 |
| 2018-05-09 | $20.48 | $20.63 | $20.43 | $20.55 | $14.87 | 1,066,674 |
| 2018-05-08 | $20.29 | $20.49 | $20.25 | $20.45 | $14.80 | 1,660,079 |
| 2018-05-07 | $20.13 | $20.31 | $20.03 | $20.25 | $14.65 | 1,278,595 |
| 2018-05-04 | $19.74 | $20.25 | $19.71 | $20.12 | $14.56 | 1,351,813 |
| 2018-05-03 | $19.90 | $20.01 | $19.52 | $19.78 | $14.31 | 1,716,714 |
| 2018-05-02 | $20.40 | $20.40 | $19.99 | $20.02 | $14.49 | 2,051,198 |
| 2018-05-01 | $20.39 | $20.48 | $20.21 | $20.47 | $14.81 | 1,975,438 |
| 2018-04-30 | $20.61 | $20.68 | $20.33 | $20.40 | $14.76 | 4,770,735 |
| 2018-04-27 | $20.53 | $20.58 | $20.34 | $20.54 | $14.86 | 1,848,287 |
| 2018-04-26 | $20.80 | $21.05 | $20.32 | $20.52 | $14.85 | 1,923,214 |
| 2018-04-25 | $21.29 | $21.32 | $21.07 | $21.23 | $15.36 | 2,027,165 |
| 2018-04-24 | $21.47 | $21.56 | $21.19 | $21.29 | $15.41 | 1,288,568 |
| 2018-04-23 | $21.58 | $21.62 | $21.38 | $21.47 | $15.54 | 1,045,094 |
| 2018-04-20 | $21.63 | $21.67 | $21.41 | $21.50 | $15.56 | 1,262,297 |
| 2018-04-19 | $21.61 | $21.73 | $21.45 | $21.55 | $15.60 | 1,783,079 |
| 2018-04-18 | $21.63 | $21.75 | $21.58 | $21.58 | $15.62 | 1,807,412 |
| 2018-04-17 | $21.89 | $21.90 | $21.53 | $21.59 | $15.62 | 2,039,952 |
| 2018-04-16 | $21.63 | $21.94 | $21.49 | $21.84 | $15.81 | 2,658,849 |
| 2018-04-13 | $21.64 | $21.64 | $21.37 | $21.46 | $15.53 | 1,399,547 |
| 2018-04-12 | $21.46 | $21.56 | $21.35 | $21.50 | $15.56 | 2,547,568 |
| 2018-04-11 | $21.20 | $21.43 | $21.17 | $21.28 | $15.40 | 1,706,377 |
| 2018-04-10 | $21.35 | $21.55 | $21.26 | $21.34 | $15.44 | 2,395,976 |
| 2018-04-09 | $21.35 | $21.37 | $21.07 | $21.10 | $15.27 | 1,890,352 |
| 2018-04-06 | $21.47 | $21.61 | $21.22 | $21.31 | $15.42 | 1,654,659 |
| 2018-04-05 | $21.76 | $21.79 | $21.58 | $21.63 | $15.65 | 1,515,888 |
| 2018-04-04 | $21.17 | $21.70 | $21.13 | $21.66 | $15.68 | 1,747,044 |
| 2018-04-03 | $21.02 | $21.45 | $21.02 | $21.34 | $15.44 | 2,259,336 |
| 2018-04-02 | $21.42 | $21.56 | $20.74 | $21.00 | $15.20 | 1,593,052 |
| 2018-03-29 | $21.46 | $21.58 | $21.38 | $21.45 | $15.52 | 1,164,941 |
| 2018-03-28 | $21.10 | $21.48 | $21.09 | $21.41 | $15.49 | 1,332,611 |
| 2018-03-27 | $21.26 | $21.39 | $21.02 | $21.11 | $15.28 | 1,784,187 |
| 2018-03-26 | $21.02 | $21.19 | $20.80 | $21.15 | $15.31 | 1,546,242 |
| 2018-03-23 | $21.17 | $21.32 | $20.82 | $20.83 | $15.07 | 1,698,165 |
| 2018-03-22 | $21.38 | $21.61 | $21.17 | $21.17 | $15.32 | 2,052,442 |
| 2018-03-21 | $21.49 | $21.71 | $21.41 | $21.53 | $15.58 | 1,139,977 |
| 2018-03-20 | $21.47 | $21.56 | $21.32 | $21.50 | $15.56 | 918,068 |
| 2018-03-19 | $21.29 | $21.43 | $21.18 | $21.40 | $15.49 | 2,407,827 |
| 2018-03-16 | $21.11 | $21.40 | $21.11 | $21.30 | $15.41 | 6,220,715 |
| 2018-03-15 | $20.95 | $21.12 | $20.89 | $21.06 | $15.24 | 2,914,507 |
| 2018-03-14 | $21.42 | $21.49 | $20.89 | $20.91 | $15.13 | 2,857,007 |
| 2018-03-13 | $21.41 | $21.46 | $21.20 | $21.32 | $15.43 | 2,216,501 |
| 2018-03-12 | $21.43 | $21.43 | $21.17 | $21.25 | $15.38 | 2,865,629 |
| 2018-03-09 | $20.77 | $21.37 | $20.68 | $21.34 | $15.44 | 3,544,832 |
| 2018-03-08 | $20.64 | $20.73 | $20.47 | $20.69 | $14.97 | 1,594,098 |
| 2018-03-07 | $20.11 | $20.72 | $20.11 | $20.52 | $14.85 | 3,837,502 |
| 2018-03-06 | $20.41 | $20.47 | $20.17 | $20.22 | $14.63 | 4,164,259 |
| 2018-03-05 | $20.02 | $20.45 | $20.00 | $20.34 | $14.72 | 3,642,119 |
| 2018-03-02 | $19.63 | $20.05 | $19.48 | $20.03 | $14.50 | 2,986,339 |
| 2018-03-01 | $20.06 | $20.18 | $19.72 | $19.91 | $14.27 | 2,833,890 |
| 2018-02-28 | $20.07 | $20.38 | $19.99 | $20.03 | $14.36 | 2,726,868 |
| 2018-02-27 | $20.67 | $20.67 | $19.99 | $20.01 | $14.34 | 4,142,871 |
| 2018-02-26 | $20.25 | $20.73 | $20.22 | $20.72 | $14.85 | 6,225,912 |
| 2018-02-23 | $20.30 | $20.31 | $20.13 | $20.25 | $14.51 | 2,982,289 |
| 2018-02-22 | $20.45 | $20.57 | $20.16 | $20.20 | $14.48 | 2,997,040 |
| 2018-02-21 | $20.78 | $20.95 | $20.43 | $20.43 | $14.64 | 2,727,734 |
| 2018-02-20 | $20.85 | $20.90 | $20.38 | $20.76 | $14.88 | 4,655,392 |
| 2018-02-16 | $20.49 | $20.99 | $20.49 | $20.98 | $15.04 | 2,702,488 |
| 2018-02-15 | $20.51 | $20.55 | $20.35 | $20.49 | $14.69 | 1,789,709 |
| 2018-02-14 | $20.07 | $20.42 | $20.04 | $20.40 | $14.62 | 2,494,385 |
| 2018-02-13 | $20.28 | $20.28 | $19.88 | $20.09 | $14.40 | 2,602,371 |
| 2018-02-12 | $20.13 | $20.48 | $19.97 | $20.32 | $14.56 | 3,822,306 |
| 2018-02-09 | $20.10 | $20.10 | $19.62 | $19.90 | $14.26 | 4,376,316 |
| 2018-02-08 | $20.65 | $20.69 | $19.90 | $19.91 | $14.27 | 2,206,831 |
| 2018-02-07 | $20.61 | $20.96 | $20.57 | $20.65 | $14.80 | 2,044,941 |
| 2018-02-06 | $20.64 | $20.80 | $20.29 | $20.70 | $14.84 | 2,791,639 |
| 2018-02-05 | $21.42 | $21.66 | $20.84 | $20.87 | $14.96 | 2,341,374 |
| 2018-02-02 | $21.77 | $21.81 | $21.46 | $21.55 | $15.45 | 2,160,489 |
| 2018-02-01 | $21.51 | $21.93 | $21.48 | $21.86 | $15.67 | 7,137,556 |
| 2018-01-31 | $22.12 | $22.12 | $21.41 | $21.49 | $15.40 | 19,204,778 |
| 2018-01-30 | $22.12 | $22.34 | $21.99 | $21.99 | $15.76 | 2,584,558 |
| 2018-01-29 | $21.93 | $22.31 | $21.93 | $22.21 | $15.92 | 3,320,994 |
| 2018-01-26 | $21.41 | $21.94 | $21.30 | $21.91 | $15.70 | 5,287,597 |
| 2018-01-25 | $20.60 | $21.42 | $20.55 | $21.41 | $15.34 | 9,507,608 |
| 2018-01-24 | $20.51 | $20.60 | $20.33 | $20.40 | $14.62 | 4,252,903 |
| 2018-01-23 | $20.41 | $20.57 | $20.38 | $20.44 | $14.65 | 3,999,688 |
| 2018-01-22 | $20.36 | $20.56 | $20.33 | $20.38 | $14.61 | 2,909,338 |
| 2018-01-19 | $20.19 | $20.32 | $20.11 | $20.27 | $14.53 | 3,042,521 |
| 2018-01-18 | $20.26 | $20.34 | $20.00 | $20.17 | $14.46 | 2,194,782 |
| 2018-01-17 | $20.18 | $20.38 | $20.04 | $20.28 | $14.53 | 5,156,074 |
| 2018-01-16 | $19.83 | $20.22 | $19.79 | $20.22 | $14.49 | 5,725,355 |
| 2018-01-12 | $19.82 | $19.85 | $19.61 | $19.79 | $14.18 | 2,047,089 |
| 2018-01-11 | $19.83 | $19.90 | $19.73 | $19.83 | $14.21 | 2,322,418 |
| 2018-01-10 | $19.86 | $19.89 | $19.68 | $19.76 | $14.16 | 1,742,236 |
| 2018-01-09 | $19.91 | $19.97 | $19.77 | $19.82 | $14.21 | 3,486,977 |
| 2018-01-08 | $20.87 | $20.94 | $20.54 | $20.77 | $14.17 | 3,129,190 |
| 2018-01-05 | $21.14 | $21.18 | $20.73 | $20.87 | $14.24 | 2,520,615 |
| 2018-01-04 | $21.22 | $21.40 | $20.98 | $21.10 | $14.40 | 3,094,907 |
| 2018-01-03 | $21.08 | $21.22 | $21.00 | $21.18 | $14.45 | 3,407,687 |
| 2018-01-02 | $21.41 | $21.43 | $21.03 | $21.07 | $14.38 | 2,596,150 |
| 2017-12-29 | $21.41 | $21.55 | $21.36 | $21.38 | $14.59 | 1,146,572 |
| 2017-12-28 | $21.50 | $21.56 | $21.36 | $21.42 | $14.61 | 897,795 |
| 2017-12-27 | $21.29 | $21.56 | $21.24 | $21.46 | $14.64 | 1,788,033 |
| 2017-12-26 | $21.10 | $21.40 | $21.10 | $21.25 | $14.50 | 1,427,490 |
| 2017-12-22 | $21.04 | $21.12 | $20.95 | $21.10 | $14.40 | 1,722,881 |
| 2017-12-21 | $20.86 | $21.11 | $20.79 | $20.90 | $14.26 | 1,556,054 |
| 2017-12-20 | $20.94 | $20.94 | $20.72 | $20.79 | $14.18 | 925,015 |
| 2017-12-19 | $20.95 | $20.97 | $20.79 | $20.83 | $14.21 | 1,844,652 |
| 2017-12-18 | $20.82 | $20.94 | $20.76 | $20.85 | $14.23 | 1,351,027 |
| 2017-12-15 | $20.59 | $20.92 | $20.51 | $20.75 | $14.16 | 3,182,324 |
| 2017-12-14 | $20.72 | $20.78 | $20.53 | $20.53 | $14.01 | 1,160,592 |
| 2017-12-13 | $20.81 | $20.82 | $20.62 | $20.65 | $14.09 | 839,813 |
| 2017-12-12 | $20.83 | $20.95 | $20.80 | $20.80 | $14.19 | 1,592,438 |
| 2017-12-11 | $20.82 | $20.89 | $20.75 | $20.75 | $14.16 | 1,447,179 |
| 2017-12-08 | $20.83 | $20.86 | $20.76 | $20.84 | $14.22 | 1,159,409 |
| 2017-12-07 | $20.70 | $20.87 | $20.69 | $20.83 | $14.21 | 1,247,537 |
| 2017-12-06 | $20.71 | $20.81 | $20.64 | $20.70 | $14.12 | 748,061 |
| 2017-12-05 | $20.74 | $20.86 | $20.62 | $20.71 | $14.13 | 963,779 |
| 2017-12-04 | $20.80 | $20.93 | $20.73 | $20.76 | $14.16 | 1,089,656 |
| 2017-12-01 | $21.00 | $21.03 | $20.50 | $20.86 | $14.10 | 1,016,789 |
| 2017-11-30 | $20.92 | $21.07 | $20.80 | $20.97 | $14.18 | 1,826,652 |
| 2017-11-29 | $20.89 | $20.93 | $20.82 | $20.88 | $14.12 | 1,664,255 |
| 2017-11-28 | $20.89 | $20.90 | $20.80 | $20.87 | $14.11 | 3,822,612 |
| 2017-11-27 | $20.90 | $20.92 | $20.83 | $20.85 | $14.10 | 733,489 |
| 2017-11-24 | $20.90 | $20.91 | $20.79 | $20.89 | $14.12 | 323,520 |
| 2017-11-22 | $20.80 | $20.90 | $20.75 | $20.83 | $14.08 | 635,789 |
| 2017-11-21 | $20.77 | $20.88 | $20.73 | $20.81 | $14.07 | 1,205,101 |
| 2017-11-20 | $20.75 | $20.78 | $20.68 | $20.77 | $14.04 | 789,645 |
| 2017-11-17 | $20.61 | $20.72 | $20.52 | $20.70 | $14.00 | 794,271 |
| 2017-11-16 | $20.86 | $20.86 | $20.65 | $20.66 | $13.97 | 1,528,094 |
| 2017-11-15 | $20.75 | $20.90 | $20.65 | $20.85 | $14.10 | 1,093,966 |
| 2017-11-14 | $20.80 | $20.93 | $20.78 | $20.86 | $14.10 | 1,659,075 |
| 2017-11-13 | $20.79 | $20.93 | $20.77 | $20.87 | $14.11 | 1,898,364 |
| 2017-11-10 | $20.79 | $20.85 | $20.70 | $20.83 | $14.08 | 718,428 |
| 2017-11-09 | $20.58 | $20.85 | $20.53 | $20.79 | $14.06 | 1,562,440 |
| 2017-11-08 | $20.68 | $20.73 | $20.59 | $20.62 | $13.94 | 1,314,893 |
| 2017-11-07 | $20.53 | $20.77 | $20.53 | $20.64 | $13.95 | 1,288,084 |
| 2017-11-06 | $20.42 | $20.56 | $20.40 | $20.55 | $13.89 | 826,581 |
| 2017-11-03 | $20.35 | $20.49 | $20.28 | $20.44 | $13.82 | 1,186,611 |
| 2017-11-02 | $20.34 | $20.52 | $20.18 | $20.36 | $13.77 | 1,585,714 |
| 2017-11-01 | $20.39 | $20.45 | $20.23 | $20.30 | $13.72 | 1,239,748 |
| 2017-10-31 | $20.28 | $20.44 | $20.10 | $20.29 | $13.72 | 3,216,086 |
| 2017-10-30 | $19.95 | $20.51 | $19.91 | $20.24 | $13.68 | 2,341,197 |
| 2017-10-27 | $19.79 | $19.79 | $19.37 | $19.50 | $13.18 | 1,097,937 |
| 2017-10-26 | $19.45 | $19.84 | $19.33 | $19.79 | $13.38 | 1,159,575 |
| 2017-10-25 | $19.64 | $19.67 | $19.34 | $19.43 | $13.14 | 923,794 |
| 2017-10-24 | $19.49 | $19.70 | $19.45 | $19.61 | $13.26 | 1,124,409 |
| 2017-10-23 | $19.60 | $19.62 | $19.40 | $19.45 | $13.15 | 692,047 |
| 2017-10-20 | $19.84 | $19.84 | $19.58 | $19.60 | $13.25 | 986,012 |
| 2017-10-19 | $19.58 | $19.70 | $19.47 | $19.69 | $13.31 | 651,384 |
| 2017-10-18 | $19.78 | $19.79 | $19.56 | $19.66 | $13.29 | 943,705 |
| 2017-10-17 | $19.81 | $19.82 | $19.52 | $19.73 | $13.34 | 1,458,958 |
| 2017-10-16 | $19.74 | $19.85 | $19.68 | $19.77 | $13.37 | 617,747 |
| 2017-10-13 | $19.69 | $19.86 | $19.60 | $19.73 | $13.34 | 1,646,221 |
| 2017-10-12 | $19.82 | $19.82 | $19.66 | $19.66 | $13.29 | 769,783 |
| 2017-10-11 | $19.73 | $19.83 | $19.66 | $19.79 | $13.38 | 656,368 |
| 2017-10-10 | $19.63 | $19.80 | $19.61 | $19.78 | $13.37 | 1,014,757 |
| 2017-10-09 | $19.64 | $19.70 | $19.56 | $19.60 | $13.25 | 477,329 |
| 2017-10-06 | $19.70 | $19.73 | $19.56 | $19.60 | $13.25 | 864,015 |
| 2017-10-05 | $19.74 | $19.74 | $19.63 | $19.66 | $13.29 | 1,037,144 |
| 2017-10-04 | $19.85 | $19.85 | $19.68 | $19.72 | $13.33 | 609,895 |
| 2017-10-03 | $19.75 | $19.83 | $19.67 | $19.83 | $13.41 | 1,264,133 |
| 2017-10-02 | $19.69 | $19.79 | $19.57 | $19.78 | $13.37 | 1,552,800 |
| 2017-09-29 | $19.67 | $19.84 | $19.63 | $19.69 | $13.31 | 1,575,100 |
| 2017-09-28 | $19.69 | $19.74 | $19.52 | $19.73 | $13.34 | 1,398,406 |
| 2017-09-27 | $19.80 | $19.89 | $19.59 | $19.62 | $13.26 | 1,198,903 |
| 2017-09-26 | $19.70 | $19.75 | $19.54 | $19.64 | $13.28 | 620,675 |
| 2017-09-25 | $19.53 | $19.77 | $19.53 | $19.72 | $13.33 | 528,927 |
| 2017-09-22 | $19.50 | $19.70 | $19.42 | $19.60 | $13.25 | 718,282 |
| 2017-09-21 | $19.58 | $19.73 | $19.52 | $19.53 | $13.20 | 607,738 |
| 2017-09-20 | $19.74 | $19.80 | $19.61 | $19.63 | $13.27 | 1,416,604 |
| 2017-09-19 | $19.64 | $19.88 | $19.63 | $19.72 | $13.33 | 1,057,176 |
| 2017-09-18 | $19.54 | $19.64 | $19.44 | $19.64 | $13.28 | 1,086,948 |
| 2017-09-15 | $19.37 | $19.57 | $19.37 | $19.49 | $13.18 | 2,429,850 |
| 2017-09-14 | $19.50 | $19.58 | $19.30 | $19.37 | $13.10 | 1,394,800 |
| 2017-09-13 | $19.38 | $19.61 | $19.32 | $19.54 | $13.21 | 1,170,064 |
| 2017-09-12 | $19.33 | $19.48 | $19.30 | $19.44 | $13.14 | 709,587 |
| 2017-09-11 | $19.34 | $19.67 | $19.04 | $19.29 | $13.04 | 2,561,826 |
| 2017-09-08 | $18.00 | $19.13 | $17.95 | $18.98 | $12.83 | 2,345,343 |
| 2017-09-07 | $18.40 | $18.45 | $17.92 | $18.11 | $12.24 | 1,395,743 |
| 2017-09-06 | $18.35 | $18.62 | $18.35 | $18.48 | $12.49 | 1,060,856 |
| 2017-09-05 | $19.08 | $19.15 | $18.23 | $18.26 | $12.35 | 2,128,945 |
| 2017-09-01 | $19.12 | $19.40 | $19.03 | $19.23 | $13.00 | 1,614,580 |
| 2017-08-31 | $19.08 | $19.14 | $18.89 | $19.09 | $12.91 | 815,704 |
| 2017-08-30 | $19.13 | $19.23 | $19.05 | $19.16 | $12.83 | 738,899 |
| 2017-08-29 | $19.08 | $19.19 | $19.05 | $19.12 | $12.80 | 605,027 |
| 2017-08-28 | $19.28 | $19.30 | $19.10 | $19.16 | $12.83 | 763,640 |
| 2017-08-25 | $19.20 | $19.35 | $19.13 | $19.29 | $12.91 | 523,166 |
| 2017-08-24 | $19.32 | $19.34 | $19.13 | $19.14 | $12.81 | 735,632 |
| 2017-08-23 | $19.16 | $19.40 | $19.12 | $19.27 | $12.90 | 634,376 |
| 2017-08-22 | $19.14 | $19.27 | $19.08 | $19.23 | $12.87 | 781,182 |
| 2017-08-21 | $19.13 | $19.14 | $18.99 | $19.11 | $12.79 | 838,058 |
| 2017-08-18 | $19.11 | $19.19 | $19.02 | $19.11 | $12.79 | 906,595 |
| 2017-08-17 | $19.42 | $19.51 | $19.16 | $19.18 | $12.84 | 944,232 |
| 2017-08-16 | $19.39 | $19.48 | $19.37 | $19.41 | $12.99 | 1,858,126 |
| 2017-08-15 | $19.35 | $19.43 | $19.33 | $19.37 | $12.97 | 554,767 |
| 2017-08-14 | $19.23 | $19.44 | $19.15 | $19.35 | $12.95 | 925,269 |
| 2017-08-11 | $19.00 | $19.26 | $18.99 | $19.10 | $12.79 | 1,245,621 |
| 2017-08-10 | $19.31 | $19.36 | $19.11 | $19.13 | $12.81 | 1,250,340 |
| 2017-08-09 | $19.30 | $19.43 | $19.30 | $19.35 | $12.95 | 1,008,990 |
| 2017-08-08 | $19.40 | $19.57 | $19.33 | $19.43 | $13.01 | 1,284,050 |
| 2017-08-07 | $19.53 | $19.67 | $19.33 | $19.38 | $12.97 | 1,452,737 |
| 2017-08-04 | $19.37 | $19.57 | $19.31 | $19.53 | $13.07 | 1,039,348 |
| 2017-08-03 | $19.34 | $19.43 | $19.20 | $19.34 | $12.95 | 971,685 |
| 2017-08-02 | $19.41 | $19.49 | $19.29 | $19.34 | $12.95 | 1,355,009 |
| 2017-08-01 | $19.64 | $19.64 | $19.39 | $19.43 | $13.01 | 1,395,091 |
| 2017-07-31 | $19.03 | $19.64 | $19.03 | $19.62 | $13.13 | 5,441,037 |
| 2017-07-28 | $19.00 | $19.09 | $18.76 | $19.03 | $12.74 | 1,611,592 |
| 2017-07-27 | $19.89 | $19.98 | $19.03 | $19.03 | $12.74 | 2,716,918 |
| 2017-07-26 | $20.16 | $20.16 | $19.77 | $19.87 | $13.30 | 1,681,328 |
| 2017-07-25 | $19.85 | $20.18 | $19.83 | $20.15 | $13.49 | 1,804,300 |
| 2017-07-24 | $19.72 | $19.79 | $19.67 | $19.70 | $13.19 | 881,840 |
| 2017-07-21 | $19.70 | $19.74 | $19.54 | $19.70 | $13.19 | 828,352 |
| 2017-07-20 | $19.70 | $19.76 | $19.61 | $19.69 | $13.18 | 794,472 |
| 2017-07-19 | $19.57 | $19.72 | $19.53 | $19.68 | $13.17 | 670,761 |
| 2017-07-18 | $19.53 | $19.61 | $19.36 | $19.55 | $13.09 | 699,556 |
| 2017-07-17 | $19.49 | $19.71 | $19.39 | $19.59 | $13.11 | 988,263 |
| 2017-07-14 | $19.44 | $19.58 | $19.41 | $19.53 | $13.07 | 822,766 |
| 2017-07-13 | $19.46 | $19.53 | $19.34 | $19.49 | $13.05 | 773,860 |
| 2017-07-12 | $19.51 | $19.59 | $19.40 | $19.40 | $12.99 | 896,956 |
| 2017-07-11 | $19.52 | $19.63 | $19.40 | $19.45 | $13.02 | 1,086,064 |
| 2017-07-10 | $19.50 | $19.62 | $19.40 | $19.48 | $13.04 | 1,402,558 |
| 2017-07-07 | $19.56 | $19.65 | $19.35 | $19.57 | $13.10 | 1,094,743 |
| 2017-07-06 | $19.61 | $19.63 | $19.42 | $19.50 | $13.05 | 1,268,382 |
| 2017-07-05 | $19.81 | $19.83 | $19.51 | $19.60 | $13.12 | 796,119 |
| 2017-07-03 | $19.53 | $19.91 | $19.53 | $19.82 | $13.27 | 835,266 |
| 2017-06-30 | $19.74 | $19.81 | $19.49 | $19.53 | $13.07 | 1,112,240 |
| 2017-06-29 | $19.87 | $19.90 | $19.49 | $19.67 | $13.17 | 868,079 |
| 2017-06-28 | $19.61 | $19.84 | $19.59 | $19.72 | $13.20 | 945,677 |
| 2017-06-27 | $19.83 | $19.83 | $19.51 | $19.51 | $13.06 | 1,011,014 |
| 2017-06-26 | $19.77 | $19.92 | $19.73 | $19.80 | $13.25 | 673,748 |
| 2017-06-23 | $19.74 | $19.82 | $19.64 | $19.74 | $13.21 | 1,876,447 |
| 2017-06-22 | $19.82 | $19.89 | $19.65 | $19.65 | $13.15 | 652,235 |
| 2017-06-21 | $20.08 | $20.10 | $19.79 | $19.82 | $13.27 | 795,305 |
| 2017-06-20 | $20.12 | $20.17 | $19.90 | $20.02 | $13.40 | 733,334 |
| 2017-06-19 | $20.52 | $20.56 | $20.14 | $20.17 | $13.50 | 1,487,036 |
| 2017-06-16 | $20.42 | $20.52 | $20.16 | $20.41 | $13.66 | 2,736,634 |
| 2017-06-15 | $20.06 | $20.52 | $20.06 | $20.52 | $13.74 | 1,378,814 |
| 2017-06-14 | $20.19 | $20.32 | $20.08 | $20.32 | $13.60 | 906,313 |
| 2017-06-13 | $19.98 | $20.24 | $19.88 | $20.20 | $13.52 | 1,101,867 |
| 2017-06-12 | $20.10 | $20.25 | $19.84 | $19.96 | $13.36 | 1,135,999 |
| 2017-06-09 | $19.73 | $20.12 | $19.59 | $20.10 | $13.46 | 1,449,147 |
| 2017-06-08 | $19.41 | $19.75 | $19.39 | $19.67 | $13.17 | 921,252 |
| 2017-06-07 | $19.50 | $19.62 | $19.43 | $19.43 | $13.01 | 1,520,606 |
| 2017-06-06 | $19.49 | $19.61 | $19.34 | $19.44 | $13.01 | 948,917 |
| 2017-06-05 | $19.83 | $19.86 | $19.52 | $19.56 | $13.09 | 1,031,684 |
| 2017-06-02 | $19.95 | $20.00 | $19.85 | $19.86 | $13.29 | 786,267 |
| 2017-06-01 | $19.68 | $19.95 | $19.66 | $19.94 | $13.35 | 1,395,981 |
| 2017-05-31 | $19.58 | $19.80 | $19.41 | $19.78 | $13.12 | 1,279,261 |
| 2017-05-30 | $19.70 | $19.79 | $19.43 | $19.56 | $12.97 | 1,024,086 |
| 2017-05-26 | $19.86 | $19.98 | $19.68 | $19.74 | $13.09 | 632,804 |
| 2017-05-25 | $19.87 | $19.96 | $19.75 | $19.83 | $13.15 | 771,823 |
| 2017-05-24 | $19.89 | $19.92 | $19.77 | $19.80 | $13.13 | 726,807 |
| 2017-05-23 | $19.82 | $19.96 | $19.80 | $19.90 | $13.20 | 710,557 |
| 2017-05-22 | $19.69 | $19.83 | $19.67 | $19.81 | $13.14 | 1,296,655 |
| 2017-05-19 | $19.45 | $19.68 | $19.40 | $19.64 | $13.02 | 1,671,867 |
| 2017-05-18 | $19.43 | $19.54 | $19.36 | $19.42 | $12.88 | 807,852 |
| 2017-05-17 | $19.52 | $19.59 | $19.33 | $19.43 | $12.88 | 1,103,005 |
| 2017-05-16 | $19.60 | $19.76 | $19.53 | $19.65 | $13.03 | 1,258,956 |
| 2017-05-15 | $19.55 | $19.74 | $19.52 | $19.62 | $13.01 | 1,072,200 |
| 2017-05-12 | $19.60 | $19.62 | $19.46 | $19.54 | $12.96 | 1,073,939 |
| 2017-05-11 | $19.80 | $19.87 | $19.61 | $19.64 | $13.02 | 968,797 |
| 2017-05-10 | $19.77 | $19.95 | $19.70 | $19.85 | $13.16 | 848,425 |
| 2017-05-09 | $20.14 | $20.19 | $19.71 | $19.76 | $13.10 | 1,342,072 |
| 2017-05-08 | $20.28 | $20.32 | $20.09 | $20.12 | $13.34 | 590,681 |
| 2017-05-05 | $20.24 | $20.34 | $20.16 | $20.26 | $13.43 | 848,579 |
| 2017-05-04 | $20.27 | $20.32 | $20.09 | $20.21 | $13.40 | 730,911 |
| 2017-05-03 | $20.18 | $20.38 | $20.11 | $20.20 | $13.39 | 964,296 |
| 2017-05-02 | $20.58 | $20.64 | $20.10 | $20.16 | $13.37 | 1,097,093 |
| 2017-05-01 | $20.75 | $20.76 | $20.59 | $20.60 | $13.66 | 871,207 |
| 2017-04-28 | $20.90 | $20.90 | $20.57 | $20.68 | $13.71 | 3,044,259 |
| 2017-04-27 | $20.38 | $20.89 | $20.37 | $20.83 | $13.81 | 1,973,921 |
| 2017-04-26 | $20.10 | $20.37 | $20.07 | $20.22 | $13.41 | 1,135,881 |
| 2017-04-25 | $20.06 | $20.16 | $20.06 | $20.07 | $13.31 | 628,521 |
| 2017-04-24 | $20.04 | $20.10 | $19.82 | $19.99 | $13.26 | 1,085,135 |
| 2017-04-21 | $19.95 | $19.97 | $19.78 | $19.82 | $13.14 | 832,525 |
| 2017-04-20 | $20.00 | $20.00 | $19.75 | $19.93 | $13.22 | 1,033,761 |
| 2017-04-19 | $19.92 | $20.08 | $19.84 | $19.91 | $13.20 | 900,683 |
| 2017-04-18 | $19.92 | $20.05 | $19.83 | $19.92 | $13.21 | 805,249 |
| 2017-04-17 | $19.86 | $20.10 | $19.81 | $20.07 | $13.31 | 734,104 |
| 2017-04-13 | $20.03 | $20.03 | $19.80 | $19.80 | $13.13 | 808,632 |
| 2017-04-12 | $20.23 | $20.24 | $19.99 | $20.02 | $13.28 | 649,435 |
| 2017-04-11 | $20.13 | $20.25 | $20.00 | $20.24 | $13.42 | 960,720 |
| 2017-04-10 | $19.91 | $20.19 | $19.86 | $20.13 | $13.35 | 1,048,737 |
| 2017-04-07 | $19.96 | $19.99 | $19.80 | $19.91 | $13.20 | 1,151,506 |
| 2017-04-06 | $20.09 | $20.09 | $19.93 | $19.98 | $13.25 | 1,067,174 |
| 2017-04-05 | $20.50 | $20.51 | $20.03 | $20.07 | $13.31 | 1,497,492 |
| 2017-04-04 | $20.29 | $20.49 | $20.26 | $20.45 | $13.56 | 1,237,245 |
| 2017-04-03 | $20.43 | $20.51 | $20.22 | $20.27 | $13.44 | 1,001,362 |
| 2017-03-31 | $20.43 | $20.56 | $20.32 | $20.48 | $13.58 | 1,033,215 |
| 2017-03-30 | $20.22 | $20.45 | $20.17 | $20.45 | $13.56 | 983,023 |
| 2017-03-29 | $20.19 | $20.25 | $20.10 | $20.22 | $13.41 | 961,688 |
| 2017-03-28 | $19.93 | $20.24 | $19.93 | $20.22 | $13.41 | 1,184,565 |
| 2017-03-27 | $19.88 | $20.01 | $19.86 | $19.97 | $13.24 | 757,403 |
| 2017-03-24 | $20.13 | $20.20 | $19.95 | $20.02 | $13.28 | 874,629 |
| 2017-03-23 | $19.97 | $20.24 | $19.91 | $20.12 | $13.34 | 1,200,406 |
| 2017-03-22 | $19.99 | $19.99 | $19.82 | $19.96 | $13.24 | 786,052 |
| 2017-03-21 | $20.29 | $20.32 | $19.93 | $19.98 | $13.25 | 12,811 |
| 2017-03-20 | $20.06 | $20.23 | $20.06 | $20.17 | $13.38 | 10,540 |
| 2017-03-17 | $20.27 | $20.29 | $20.04 | $20.17 | $13.38 | 3,033,356 |
| 2017-03-16 | $20.35 | $20.38 | $20.24 | $20.31 | $13.47 | 812,532 |
| 2017-03-15 | $20.22 | $20.41 | $20.19 | $20.35 | $13.49 | 1,364,079 |
| 2017-03-14 | $20.19 | $20.24 | $20.10 | $20.22 | $13.41 | 939,482 |
| 2017-03-13 | $20.34 | $20.38 | $20.17 | $20.23 | $13.41 | 1,013,865 |
| 2017-03-10 | $20.30 | $20.41 | $20.21 | $20.34 | $13.49 | 1,204,478 |
| 2017-03-09 | $20.27 | $20.43 | $20.15 | $20.21 | $13.40 | 1,142,982 |
| 2017-03-08 | $20.40 | $20.47 | $20.24 | $20.27 | $13.44 | 1,020,612 |
| 2017-03-07 | $20.43 | $20.50 | $20.30 | $20.33 | $13.48 | 1,831,074 |
| 2017-03-06 | $20.55 | $20.58 | $20.44 | $20.45 | $13.56 | 1,137,040 |
| 2017-03-03 | $20.61 | $20.70 | $20.43 | $20.61 | $13.67 | 1,423,926 |
| 2017-03-02 | $20.78 | $20.81 | $20.61 | $20.61 | $13.67 | 1,196,722 |
| 2017-03-01 | $20.90 | $20.99 | $20.79 | $20.90 | $13.73 | 2,619,832 |
| 2017-02-28 | $20.75 | $20.85 | $20.69 | $20.71 | $13.61 | 1,547,458 |
| 2017-02-27 | $20.89 | $20.93 | $20.72 | $20.84 | $13.69 | 1,251,152 |
| 2017-02-24 | $20.94 | $21.02 | $20.85 | $20.88 | $13.72 | 1,553,851 |
| 2017-02-23 | $21.05 | $21.11 | $20.94 | $21.08 | $13.85 | 2,561,142 |
| 2017-02-22 | $20.75 | $21.02 | $20.75 | $21.02 | $13.81 | 1,162,809 |
| 2017-02-21 | $20.64 | $20.80 | $20.64 | $20.79 | $13.66 | 1,092,375 |
| 2017-02-17 | $20.70 | $20.73 | $20.52 | $20.63 | $13.56 | 1,592,937 |
| 2017-02-16 | $20.73 | $20.82 | $20.68 | $20.75 | $13.63 | 1,351,874 |
| 2017-02-15 | $20.74 | $20.80 | $20.63 | $20.73 | $13.62 | 1,373,587 |
| 2017-02-14 | $20.75 | $20.80 | $20.67 | $20.78 | $13.65 | 1,351,107 |
| 2017-02-13 | $20.83 | $20.85 | $20.70 | $20.77 | $13.65 | 1,755,962 |
| 2017-02-10 | $20.79 | $20.87 | $20.61 | $20.77 | $13.65 | 2,019,386 |
| 2017-02-09 | $20.81 | $20.91 | $20.73 | $20.75 | $13.63 | 2,323,604 |
| 2017-02-08 | $20.89 | $20.91 | $20.72 | $20.78 | $13.65 | 1,564,069 |
| 2017-02-07 | $20.98 | $20.98 | $20.84 | $20.89 | $13.73 | 1,644,050 |
| 2017-02-06 | $20.95 | $21.08 | $20.86 | $20.95 | $13.77 | 1,438,200 |
| 2017-02-03 | $21.18 | $21.19 | $20.92 | $20.98 | $13.79 | 2,163,202 |
| 2017-02-02 | $20.88 | $21.16 | $20.76 | $20.97 | $13.78 | 2,307,273 |
| 2017-02-01 | $20.86 | $21.06 | $20.77 | $20.88 | $13.72 | 2,294,778 |
| 2017-01-31 | $20.62 | $20.94 | $20.51 | $20.80 | $13.67 | 7,097,943 |
| 2017-01-30 | $20.66 | $20.66 | $20.36 | $20.60 | $13.54 | 1,751,900 |
| 2017-01-27 | $20.71 | $20.81 | $20.50 | $20.72 | $13.61 | 3,572,836 |
| 2017-01-26 | $19.77 | $20.63 | $19.77 | $20.63 | $13.56 | 3,748,622 |
| 2017-01-25 | $19.60 | $19.80 | $19.52 | $19.57 | $12.86 | 3,448,277 |
| 2017-01-24 | $19.32 | $19.58 | $19.26 | $19.51 | $12.82 | 1,760,837 |
| 2017-01-23 | $19.29 | $19.31 | $19.20 | $19.27 | $12.66 | 1,206,739 |
| 2017-01-20 | $19.20 | $19.30 | $19.14 | $19.23 | $12.64 | 1,328,263 |
| 2017-01-19 | $19.23 | $19.30 | $18.89 | $19.09 | $12.54 | 2,006,247 |
| 2017-01-18 | $19.00 | $19.19 | $18.94 | $19.18 | $12.60 | 1,659,748 |
| 2017-01-17 | $18.85 | $19.06 | $18.77 | $19.00 | $12.48 | 1,886,178 |
| 2017-01-13 | $18.99 | $19.21 | $18.94 | $18.98 | $12.47 | 1,761,111 |
| 2017-01-12 | $19.17 | $19.20 | $18.85 | $18.95 | $12.45 | 1,437,419 |
| 2017-01-11 | $18.98 | $19.39 | $18.95 | $19.29 | $12.67 | 2,709,792 |
| 2017-01-10 | $18.82 | $19.13 | $18.82 | $18.99 | $12.48 | 2,015,344 |
| 2017-01-09 | $19.10 | $19.16 | $18.77 | $18.82 | $12.37 | 2,446,610 |
| 2017-01-06 | $19.15 | $19.30 | $19.11 | $19.16 | $12.59 | 1,232,774 |
| 2017-01-05 | $19.14 | $19.25 | $19.01 | $19.12 | $12.56 | 1,187,996 |
| 2017-01-04 | $19.13 | $19.35 | $19.08 | $19.18 | $12.60 | 3,010,113 |
| 2017-01-03 | $19.10 | $19.12 | $18.92 | $19.07 | $12.53 | 1,640,680 |
| 2016-12-30 | $19.00 | $19.13 | $18.95 | $19.00 | $12.48 | 1,013,526 |
| 2016-12-29 | $18.97 | $19.06 | $18.94 | $19.02 | $12.50 | 819,421 |
| 2016-12-28 | $19.10 | $19.16 | $18.90 | $18.95 | $12.45 | 890,846 |
| 2016-12-27 | $19.17 | $19.22 | $19.06 | $19.07 | $12.53 | 964,331 |
| 2016-12-23 | $19.02 | $19.13 | $19.01 | $19.11 | $12.56 | 727,502 |
| 2016-12-22 | $18.95 | $19.08 | $18.91 | $19.00 | $12.48 | 1,208,143 |
| 2016-12-21 | $18.95 | $19.02 | $18.91 | $18.93 | $12.44 | 992,543 |
| 2016-12-20 | $18.86 | $18.97 | $18.81 | $18.95 | $12.45 | 1,156,181 |
| 2016-12-19 | $18.63 | $18.82 | $18.63 | $18.81 | $12.36 | 1,352,253 |
| 2016-12-16 | $18.53 | $18.75 | $18.50 | $18.59 | $12.21 | 7,845,549 |
| 2016-12-15 | $18.39 | $18.62 | $18.36 | $18.54 | $12.18 | 1,480,571 |
| 2016-12-14 | $18.45 | $18.59 | $18.35 | $18.39 | $12.08 | 1,518,977 |
| 2016-12-13 | $18.73 | $18.73 | $18.25 | $18.44 | $12.12 | 1,316,604 |
| 2016-12-12 | $18.61 | $18.68 | $18.48 | $18.54 | $12.18 | 1,804,677 |
| 2016-12-09 | $18.47 | $18.59 | $18.40 | $18.59 | $12.21 | 1,410,434 |
| 2016-12-08 | $18.28 | $18.46 | $18.24 | $18.46 | $12.13 | 1,888,256 |
| 2016-12-07 | $18.12 | $18.25 | $18.04 | $18.25 | $11.99 | 1,579,766 |
| 2016-12-06 | $17.72 | $18.07 | $17.72 | $18.06 | $11.87 | 1,901,175 |
| 2016-12-05 | $17.75 | $17.77 | $17.53 | $17.68 | $11.62 | 1,677,145 |
| 2016-12-02 | $17.68 | $17.79 | $17.62 | $17.65 | $11.60 | 998,142 |
| 2016-12-01 | $17.78 | $17.81 | $17.63 | $17.67 | $11.61 | 1,597,762 |
| 2016-11-30 | $18.28 | $18.35 | $17.86 | $17.87 | $11.62 | 2,021,412 |
| 2016-11-29 | $18.11 | $18.41 | $18.11 | $18.23 | $11.85 | 1,219,453 |
| 2016-11-28 | $18.19 | $18.26 | $18.01 | $18.02 | $11.72 | 1,369,376 |
| 2016-11-25 | $18.11 | $18.23 | $18.11 | $18.23 | $11.85 | 455,347 |
| 2016-11-23 | $18.08 | $18.17 | $17.96 | $18.09 | $11.76 | 817,513 |
| 2016-11-22 | $17.97 | $18.09 | $17.89 | $18.05 | $11.74 | 1,827,041 |
| 2016-11-21 | $17.91 | $17.97 | $17.77 | $17.87 | $11.62 | 1,775,242 |
| 2016-11-18 | $17.82 | $17.87 | $17.72 | $17.84 | $11.60 | 1,547,903 |
| 2016-11-17 | $17.59 | $17.77 | $17.56 | $17.77 | $11.55 | 1,391,703 |
| 2016-11-16 | $17.50 | $17.61 | $17.46 | $17.59 | $11.44 | 1,124,299 |
| 2016-11-15 | $17.58 | $17.60 | $17.37 | $17.50 | $11.38 | 1,691,857 |
| 2016-11-14 | $17.62 | $17.90 | $17.58 | $17.64 | $11.47 | 2,052,398 |
| 2016-11-11 | $17.20 | $17.50 | $17.17 | $17.49 | $11.37 | 1,707,796 |
| 2016-11-10 | $17.23 | $17.31 | $17.10 | $17.24 | $11.21 | 2,051,500 |
| 2016-11-09 | $16.85 | $17.12 | $16.67 | $17.08 | $11.10 | 2,486,489 |
| 2016-11-08 | $16.85 | $16.93 | $16.78 | $16.89 | $10.98 | 1,197,857 |
| 2016-11-07 | $16.92 | $16.94 | $16.80 | $16.91 | $10.99 | 1,762,250 |
| 2016-11-04 | $16.80 | $16.84 | $16.67 | $16.68 | $10.84 | 2,062,231 |
| 2016-11-03 | $16.78 | $17.00 | $16.73 | $16.82 | $10.94 | 1,924,579 |
| 2016-11-02 | $16.86 | $16.89 | $16.69 | $16.71 | $10.86 | 3,218,538 |
| 2016-11-01 | $16.86 | $17.02 | $16.77 | $16.87 | $10.97 | 3,815,662 |
| 2016-10-31 | $16.61 | $16.96 | $16.61 | $16.86 | $10.96 | 7,748,445 |
| 2016-10-28 | $16.75 | $16.91 | $16.51 | $16.58 | $10.78 | 2,867,509 |
| 2016-10-27 | $18.50 | $18.56 | $16.58 | $16.65 | $10.83 | 6,445,498 |
| 2016-10-26 | $18.32 | $18.45 | $18.15 | $18.45 | $12.00 | 2,377,811 |
| 2016-10-25 | $18.38 | $18.39 | $18.25 | $18.32 | $11.91 | 1,763,672 |
| 2016-10-24 | $18.47 | $18.47 | $18.26 | $18.36 | $11.94 | 1,240,884 |
| 2016-10-21 | $18.21 | $18.30 | $18.13 | $18.27 | $11.88 | 2,267,485 |
| 2016-10-20 | $18.33 | $18.40 | $18.18 | $18.33 | $11.92 | 1,899,292 |
| 2016-10-19 | $18.41 | $18.45 | $18.31 | $18.36 | $11.94 | 1,823,874 |
| 2016-10-18 | $18.56 | $18.56 | $18.29 | $18.32 | $11.91 | 1,285,587 |
| 2016-10-17 | $18.32 | $18.42 | $18.29 | $18.36 | $11.94 | 1,168,677 |
| 2016-10-14 | $18.33 | $18.46 | $18.30 | $18.32 | $11.91 | 1,216,362 |
| 2016-10-13 | $18.09 | $18.25 | $18.03 | $18.18 | $11.82 | 1,277,839 |
| 2016-10-12 | $18.11 | $18.30 | $18.09 | $18.21 | $11.84 | 1,381,008 |
| 2016-10-11 | $18.08 | $18.16 | $18.00 | $18.08 | $11.75 | 1,394,378 |
| 2016-10-10 | $17.98 | $18.20 | $17.98 | $18.17 | $11.81 | 1,441,459 |
| 2016-10-07 | $17.84 | $18.00 | $17.84 | $17.89 | $11.63 | 1,148,354 |
| 2016-10-06 | $17.90 | $17.90 | $17.70 | $17.81 | $11.58 | 1,220,793 |
| 2016-10-05 | $17.73 | $17.99 | $17.73 | $17.90 | $11.64 | 2,062,953 |
| 2016-10-04 | $17.60 | $17.71 | $17.46 | $17.69 | $11.50 | 1,755,454 |
| 2016-10-03 | $17.61 | $17.64 | $17.48 | $17.56 | $11.42 | 1,883,161 |
| 2016-09-30 | $17.66 | $17.72 | $17.55 | $17.62 | $11.46 | 2,387,810 |
| 2016-09-29 | $17.93 | $17.93 | $17.56 | $17.61 | $11.45 | 1,769,612 |
| 2016-09-28 | $17.94 | $17.98 | $17.82 | $17.98 | $11.69 | 1,857,116 |
| 2016-09-27 | $17.72 | $17.96 | $17.69 | $17.85 | $11.61 | 2,448,303 |
| 2016-09-26 | $17.94 | $17.97 | $17.71 | $17.71 | $11.51 | 2,374,321 |
| 2016-09-23 | $18.17 | $18.21 | $18.01 | $18.01 | $11.71 | 1,250,394 |
| 2016-09-22 | $18.22 | $18.26 | $18.13 | $18.22 | $11.85 | 1,774,232 |
| 2016-09-21 | $18.10 | $18.20 | $17.97 | $18.12 | $11.78 | 2,275,401 |
| 2016-09-20 | $18.30 | $18.30 | $18.02 | $18.03 | $11.72 | 2,126,343 |
| 2016-09-19 | $18.17 | $18.34 | $18.12 | $18.20 | $11.83 | 1,124,341 |
| 2016-09-16 | $18.21 | $18.24 | $18.09 | $18.12 | $11.78 | 2,616,794 |
| 2016-09-15 | $18.23 | $18.39 | $18.21 | $18.30 | $11.90 | 1,375,538 |
| 2016-09-14 | $18.47 | $18.49 | $18.24 | $18.26 | $11.87 | 1,041,514 |
| 2016-09-13 | $18.64 | $18.64 | $18.38 | $18.47 | $12.01 | 1,255,800 |
| 2016-09-12 | $18.56 | $18.82 | $18.52 | $18.76 | $12.20 | 1,854,269 |
| 2016-09-09 | $18.97 | $18.97 | $18.63 | $18.63 | $12.11 | 1,334,507 |
| 2016-09-08 | $19.13 | $19.18 | $19.03 | $19.03 | $12.37 | 1,714,150 |
| 2016-09-07 | $19.07 | $19.18 | $19.03 | $19.14 | $12.44 | 1,362,623 |
| 2016-09-06 | $19.30 | $19.31 | $19.06 | $19.09 | $12.41 | 1,042,996 |
| 2016-09-02 | $19.16 | $19.32 | $19.14 | $19.25 | $12.52 | 1,111,579 |
| 2016-09-01 | $19.26 | $19.30 | $19.06 | $19.12 | $12.43 | 1,293,441 |
| 2016-08-31 | $19.20 | $19.25 | $19.10 | $19.23 | $12.50 | 1,457,428 |
| 2016-08-30 | $19.25 | $19.33 | $19.18 | $19.33 | $12.45 | 941,154 |
| 2016-08-29 | $19.04 | $19.24 | $19.04 | $19.21 | $12.37 | 814,928 |
| 2016-08-26 | $19.27 | $19.29 | $18.89 | $19.01 | $12.24 | 1,294,227 |
| 2016-08-25 | $19.07 | $19.28 | $19.07 | $19.21 | $12.37 | 1,255,574 |
| 2016-08-24 | $19.12 | $19.12 | $19.00 | $19.07 | $12.28 | 968,312 |
| 2016-08-23 | $19.11 | $19.21 | $19.08 | $19.11 | $12.30 | 657,352 |
| 2016-08-22 | $18.98 | $19.11 | $18.92 | $19.09 | $12.29 | 930,540 |
| 2016-08-19 | $19.03 | $19.09 | $18.96 | $19.02 | $12.25 | 909,995 |
| 2016-08-18 | $18.96 | $19.11 | $18.94 | $19.11 | $12.30 | 725,946 |
| 2016-08-17 | $18.96 | $18.96 | $18.87 | $18.93 | $12.19 | 885,538 |
| 2016-08-16 | $19.19 | $19.20 | $18.97 | $18.97 | $12.21 | 828,253 |
| 2016-08-15 | $19.30 | $19.32 | $19.21 | $19.24 | $12.39 | 624,123 |
| 2016-08-12 | $19.26 | $19.34 | $19.22 | $19.26 | $12.40 | 671,334 |
| 2016-08-11 | $19.34 | $19.38 | $19.26 | $19.28 | $12.41 | 1,304,800 |
| 2016-08-10 | $19.35 | $19.36 | $19.26 | $19.29 | $12.42 | 799,278 |
| 2016-08-09 | $19.36 | $19.45 | $19.33 | $19.36 | $12.47 | 857,961 |
| 2016-08-08 | $19.56 | $19.56 | $19.35 | $19.37 | $12.47 | 816,318 |
| 2016-08-05 | $19.45 | $19.58 | $19.34 | $19.58 | $12.61 | 1,102,204 |
| 2016-08-04 | $19.36 | $19.44 | $19.30 | $19.30 | $12.43 | 1,171,981 |
| 2016-08-03 | $19.31 | $19.44 | $19.29 | $19.37 | $12.47 | 1,204,108 |
| 2016-08-02 | $19.31 | $19.40 | $19.17 | $19.28 | $12.41 | 1,311,018 |
| 2016-08-01 | $19.36 | $19.43 | $19.25 | $19.27 | $12.41 | 1,581,163 |
| 2016-07-29 | $19.55 | $19.59 | $19.29 | $19.38 | $12.48 | 2,815,544 |
| 2016-07-28 | $19.74 | $19.79 | $19.66 | $19.66 | $12.66 | 1,032,874 |
| 2016-07-27 | $19.81 | $19.84 | $19.65 | $19.69 | $12.68 | 1,720,278 |
| 2016-07-26 | $19.82 | $19.89 | $19.71 | $19.79 | $12.74 | 852,972 |
| 2016-07-25 | $19.92 | $19.98 | $19.75 | $19.77 | $12.73 | 1,140,050 |
| 2016-07-22 | $19.70 | $20.00 | $19.70 | $19.98 | $12.86 | 1,636,592 |
| 2016-07-21 | $19.72 | $19.77 | $19.67 | $19.71 | $12.69 | 877,693 |
| 2016-07-20 | $19.63 | $19.77 | $19.60 | $19.71 | $12.69 | 1,161,302 |
| 2016-07-19 | $19.42 | $19.59 | $19.41 | $19.59 | $12.61 | 779,717 |
| 2016-07-18 | $19.49 | $19.59 | $19.47 | $19.47 | $12.54 | 922,498 |
| 2016-07-15 | $19.54 | $19.54 | $19.39 | $19.47 | $12.54 | 801,960 |
| 2016-07-14 | $19.61 | $19.64 | $19.48 | $19.51 | $12.56 | 814,716 |
| 2016-07-13 | $19.53 | $19.58 | $19.44 | $19.47 | $12.54 | 921,078 |
| 2016-07-12 | $19.56 | $19.64 | $19.50 | $19.54 | $12.58 | 1,041,548 |
| 2016-07-11 | $19.42 | $19.50 | $19.39 | $19.47 | $12.54 | 827,489 |
| 2016-07-08 | $19.33 | $19.35 | $19.20 | $19.34 | $12.45 | 1,792,447 |
| 2016-07-07 | $19.25 | $19.29 | $19.07 | $19.16 | $12.34 | 1,119,145 |
| 2016-07-06 | $19.14 | $19.24 | $19.03 | $19.24 | $12.39 | 1,291,687 |
| 2016-07-05 | $19.08 | $19.18 | $19.00 | $19.16 | $12.34 | 1,654,320 |
| 2016-07-01 | $19.24 | $19.40 | $19.15 | $19.20 | $12.36 | 1,407,864 |
| 2016-06-30 | $18.97 | $19.29 | $18.85 | $19.29 | $12.42 | 2,076,064 |
| 2016-06-29 | $18.65 | $18.95 | $18.64 | $18.92 | $12.18 | 1,448,514 |
| 2016-06-28 | $18.23 | $18.46 | $18.14 | $18.46 | $11.89 | 1,818,635 |
| 2016-06-27 | $18.50 | $18.52 | $18.03 | $18.10 | $11.65 | 2,663,910 |
| 2016-06-24 | $18.53 | $19.01 | $18.49 | $18.69 | $12.03 | 2,924,405 |
| 2016-06-23 | $19.09 | $19.19 | $18.99 | $19.19 | $12.36 | 1,843,821 |
| 2016-06-22 | $18.97 | $19.09 | $18.87 | $18.93 | $12.19 | 2,023,637 |
| 2016-06-21 | $18.73 | $18.95 | $18.70 | $18.94 | $12.20 | 1,572,726 |
| 2016-06-20 | $18.60 | $18.71 | $18.54 | $18.68 | $12.03 | 1,388,717 |
| 2016-06-17 | $18.43 | $18.46 | $18.28 | $18.36 | $11.82 | 2,194,086 |
| 2016-06-16 | $18.37 | $18.48 | $18.30 | $18.46 | $11.89 | 884,031 |
| 2016-06-15 | $18.65 | $18.69 | $18.46 | $18.48 | $11.90 | 1,094,318 |
| 2016-06-14 | $18.79 | $18.80 | $18.52 | $18.60 | $11.98 | 1,234,985 |
| 2016-06-13 | $19.07 | $19.14 | $18.77 | $18.80 | $12.10 | 1,299,741 |
| 2016-06-10 | $18.94 | $19.09 | $18.94 | $19.07 | $12.28 | 1,492,063 |
| 2016-06-09 | $19.06 | $19.11 | $18.95 | $19.10 | $12.30 | 909,496 |
| 2016-06-08 | $18.89 | $19.06 | $18.85 | $19.05 | $12.27 | 991,212 |
| 2016-06-07 | $18.95 | $19.01 | $18.91 | $18.92 | $12.18 | 912,779 |
| 2016-06-06 | $18.92 | $19.07 | $18.88 | $18.91 | $12.18 | 1,361,569 |
| 2016-06-03 | $18.94 | $18.98 | $18.78 | $18.92 | $12.18 | 1,662,579 |
| 2016-06-02 | $18.99 | $19.09 | $18.95 | $19.08 | $12.29 | 931,754 |
| 2016-06-01 | $18.92 | $19.08 | $18.83 | $19.05 | $12.27 | 1,507,549 |
| 2016-05-31 | $19.36 | $19.36 | $19.07 | $19.16 | $12.22 | 2,216,595 |
| 2016-05-27 | $19.16 | $19.29 | $19.10 | $19.26 | $12.28 | 1,297,909 |
| 2016-05-26 | $19.24 | $19.24 | $19.08 | $19.16 | $12.22 | 2,316,061 |
| 2016-05-25 | $19.26 | $19.30 | $19.15 | $19.21 | $12.25 | 1,111,191 |
| 2016-05-24 | $19.14 | $19.22 | $19.02 | $19.21 | $12.25 | 1,859,231 |
| 2016-05-23 | $19.20 | $19.20 | $19.01 | $19.05 | $12.15 | 836,453 |
| 2016-05-20 | $19.06 | $19.23 | $19.02 | $19.15 | $12.21 | 1,387,766 |
| 2016-05-19 | $18.95 | $19.01 | $18.76 | $18.97 | $12.10 | 925,506 |
| 2016-05-18 | $18.78 | $19.09 | $18.71 | $18.96 | $12.09 | 2,146,680 |
| 2016-05-17 | $18.92 | $18.97 | $18.65 | $18.81 | $11.99 | 1,251,227 |
| 2016-05-16 | $18.88 | $19.00 | $18.84 | $18.92 | $12.06 | 990,286 |
| 2016-05-13 | $19.11 | $19.14 | $18.82 | $18.89 | $12.04 | 1,377,584 |
| 2016-05-12 | $19.09 | $19.16 | $18.96 | $19.09 | $12.17 | 1,264,665 |
| 2016-05-11 | $18.93 | $19.14 | $18.92 | $19.00 | $12.11 | 1,803,937 |
| 2016-05-10 | $18.94 | $19.04 | $18.82 | $19.02 | $12.13 | 1,968,619 |
| 2016-05-09 | $18.74 | $18.94 | $18.71 | $18.89 | $12.04 | 1,415,875 |
| 2016-05-06 | $18.68 | $18.82 | $18.66 | $18.76 | $11.96 | 1,341,727 |
| 2016-05-05 | $18.63 | $18.89 | $18.60 | $18.79 | $11.98 | 1,490,573 |
| 2016-05-04 | $18.59 | $18.68 | $18.48 | $18.59 | $11.85 | 1,615,354 |
| 2016-05-03 | $18.66 | $18.70 | $18.47 | $18.69 | $11.92 | 1,791,382 |
| 2016-05-02 | $18.59 | $18.85 | $18.52 | $18.81 | $11.99 | 1,978,979 |
| 2016-04-29 | $18.60 | $18.66 | $18.20 | $18.49 | $11.79 | 5,940,939 |
| 2016-04-28 | $18.01 | $18.70 | $18.01 | $18.61 | $11.87 | 2,895,941 |
| 2016-04-27 | $18.43 | $18.47 | $18.23 | $18.30 | $11.67 | 1,534,205 |
| 2016-04-26 | $18.38 | $18.50 | $18.29 | $18.44 | $11.76 | 1,333,831 |
| 2016-04-25 | $18.29 | $18.36 | $18.14 | $18.36 | $11.71 | 2,389,477 |
| 2016-04-22 | $18.16 | $18.27 | $18.13 | $18.24 | $11.63 | 1,694,957 |
| 2016-04-21 | $18.46 | $18.50 | $18.10 | $18.11 | $11.55 | 1,514,855 |
| 2016-04-20 | $18.42 | $18.58 | $18.34 | $18.49 | $11.79 | 1,243,717 |
| 2016-04-19 | $18.30 | $18.57 | $18.29 | $18.39 | $11.73 | 1,380,058 |
| 2016-04-18 | $18.25 | $18.36 | $18.17 | $18.28 | $11.66 | 1,102,422 |
| 2016-04-15 | $18.22 | $18.38 | $18.19 | $18.27 | $11.65 | 1,256,624 |
| 2016-04-14 | $18.30 | $18.36 | $18.22 | $18.25 | $11.64 | 962,496 |
| 2016-04-13 | $18.24 | $18.30 | $18.12 | $18.29 | $11.66 | 1,455,153 |
| 2016-04-12 | $17.82 | $18.14 | $17.79 | $18.12 | $11.55 | 1,611,120 |
| 2016-04-11 | $17.99 | $18.06 | $17.79 | $17.80 | $11.35 | 1,873,213 |
| 2016-04-08 | $17.96 | $18.19 | $17.88 | $17.92 | $11.43 | 2,149,496 |
| 2016-04-07 | $17.91 | $18.03 | $17.75 | $17.85 | $11.38 | 5,581,911 |
| 2016-04-06 | $18.09 | $18.14 | $17.80 | $17.98 | $11.46 | 2,922,701 |
| 2016-04-05 | $18.24 | $18.30 | $18.10 | $18.12 | $11.55 | 1,679,965 |
| 2016-04-04 | $18.50 | $18.50 | $18.24 | $18.32 | $11.68 | 1,588,244 |
| 2016-04-01 | $18.20 | $18.49 | $18.11 | $18.44 | $11.76 | 5,219,849 |
| 2016-03-31 | $18.29 | $18.38 | $18.25 | $18.28 | $11.66 | 3,289,634 |
| 2016-03-30 | $18.34 | $18.43 | $18.28 | $18.30 | $11.67 | 3,441,097 |
| 2016-03-29 | $18.16 | $18.23 | $18.06 | $18.22 | $11.62 | 3,141,171 |
| 2016-03-28 | $18.00 | $18.19 | $18.00 | $18.16 | $11.58 | 1,325,607 |
| 2016-03-24 | $17.91 | $17.95 | $17.76 | $17.92 | $11.43 | 1,437,385 |
| 2016-03-23 | $18.14 | $18.14 | $17.95 | $17.96 | $11.45 | 2,213,039 |
| 2016-03-22 | $18.14 | $18.22 | $17.98 | $18.14 | $11.57 | 1,969,231 |
| 2016-03-21 | $18.15 | $18.17 | $17.95 | $18.16 | $11.58 | 1,529,323 |
| 2016-03-18 | $18.12 | $18.19 | $18.03 | $18.16 | $11.58 | 4,345,849 |
| 2016-03-17 | $17.99 | $18.20 | $17.93 | $18.18 | $11.59 | 2,097,785 |
| 2016-03-16 | $17.85 | $18.00 | $17.78 | $17.99 | $11.47 | 2,174,116 |
| 2016-03-15 | $17.75 | $17.89 | $17.70 | $17.86 | $11.39 | 1,803,273 |
| 2016-03-14 | $18.15 | $18.18 | $17.87 | $17.87 | $11.39 | 2,043,525 |
| 2016-03-11 | $18.09 | $18.31 | $18.03 | $18.21 | $11.61 | 2,979,337 |
| 2016-03-10 | $18.18 | $18.19 | $17.76 | $17.93 | $11.43 | 2,909,684 |
| 2016-03-09 | $18.09 | $18.15 | $17.97 | $18.03 | $11.50 | 1,333,745 |
| 2016-03-08 | $18.00 | $18.08 | $17.89 | $18.01 | $11.48 | 1,277,500 |
| 2016-03-07 | $18.10 | $18.13 | $17.98 | $18.10 | $11.54 | 1,592,141 |
| 2016-03-04 | $18.09 | $18.21 | $18.01 | $18.20 | $11.60 | 1,626,707 |
| 2016-03-03 | $18.19 | $18.19 | $17.97 | $18.09 | $11.53 | 2,090,876 |
| 2016-03-02 | $17.90 | $18.18 | $17.84 | $18.18 | $11.59 | 3,068,499 |
| 2016-03-01 | $17.93 | $18.07 | $17.80 | $18.07 | $11.40 | 3,166,911 |
| 2016-02-29 | $17.93 | $17.99 | $17.79 | $17.80 | $11.23 | 2,226,022 |
| 2016-02-26 | $18.06 | $18.15 | $17.93 | $17.97 | $11.34 | 2,714,399 |
| 2016-02-25 | $17.90 | $18.04 | $17.85 | $18.00 | $11.36 | 2,278,976 |
| 2016-02-24 | $17.78 | $17.91 | $17.65 | $17.91 | $11.30 | 2,027,212 |
| 2016-02-23 | $18.00 | $18.00 | $17.72 | $17.88 | $11.28 | 1,784,259 |
| 2016-02-22 | $18.13 | $18.18 | $17.94 | $18.00 | $11.36 | 2,056,476 |
| 2016-02-19 | $17.97 | $18.04 | $17.91 | $18.00 | $11.36 | 1,695,473 |
| 2016-02-18 | $18.03 | $18.05 | $17.94 | $17.99 | $11.35 | 1,867,698 |
| 2016-02-17 | $18.07 | $18.11 | $17.94 | $17.99 | $11.35 | 1,971,687 |
| 2016-02-16 | $17.96 | $18.05 | $17.82 | $18.00 | $11.36 | 1,467,518 |
| 2016-02-12 | $17.36 | $17.80 | $17.25 | $17.78 | $11.22 | 1,405,320 |
| 2016-02-11 | $17.28 | $17.32 | $17.09 | $17.19 | $10.85 | 1,251,656 |
| 2016-02-10 | $17.66 | $17.85 | $17.54 | $17.55 | $11.08 | 1,312,987 |
| 2016-02-09 | $17.29 | $17.61 | $17.22 | $17.55 | $11.08 | 1,460,824 |
| 2016-02-08 | $17.40 | $17.52 | $17.15 | $17.45 | $11.01 | 1,455,040 |
| 2016-02-05 | $17.75 | $17.87 | $17.56 | $17.60 | $11.11 | 1,080,141 |
| 2016-02-04 | $17.93 | $18.03 | $17.66 | $17.81 | $11.24 | 1,388,706 |
| 2016-02-03 | $18.07 | $18.10 | $17.63 | $18.03 | $11.38 | 2,960,627 |
| 2016-02-02 | $17.92 | $18.10 | $17.83 | $17.97 | $11.34 | 1,981,129 |
| 2016-02-01 | $18.01 | $18.19 | $17.93 | $18.11 | $11.43 | 2,420,803 |
| 2016-01-29 | $18.11 | $18.20 | $17.87 | $18.08 | $11.41 | 7,893,279 |
| 2016-01-28 | $18.10 | $18.17 | $17.79 | $18.03 | $11.38 | 2,494,178 |
| 2016-01-27 | $18.14 | $18.22 | $17.79 | $17.84 | $11.26 | 3,139,225 |
| 2016-01-26 | $17.72 | $18.24 | $17.72 | $18.16 | $11.46 | 3,774,330 |
| 2016-01-25 | $17.99 | $18.03 | $17.63 | $17.67 | $11.15 | 2,149,251 |
| 2016-01-22 | $17.94 | $18.12 | $17.85 | $18.08 | $11.41 | 1,473,804 |
| 2016-01-21 | $17.68 | $17.80 | $17.55 | $17.71 | $11.18 | 1,836,915 |
| 2016-01-20 | $17.91 | $17.93 | $17.26 | $17.57 | $11.09 | 3,713,430 |
| 2016-01-19 | $18.26 | $18.30 | $18.05 | $18.17 | $11.47 | 2,594,288 |
| 2016-01-15 | $17.89 | $18.12 | $17.77 | $18.08 | $11.41 | 2,468,194 |
| 2016-01-14 | $18.09 | $18.39 | $17.92 | $18.28 | $11.54 | 2,370,444 |
| 2016-01-13 | $18.60 | $18.68 | $18.06 | $18.09 | $11.42 | 2,010,013 |
| 2016-01-12 | $18.39 | $18.57 | $18.29 | $18.56 | $11.71 | 3,544,608 |
| 2016-01-11 | $18.36 | $18.45 | $18.12 | $18.28 | $11.54 | 2,362,485 |
| 2016-01-08 | $18.49 | $18.53 | $18.27 | $18.29 | $11.54 | 2,366,196 |
| 2016-01-07 | $18.40 | $18.63 | $18.34 | $18.44 | $11.64 | 3,185,752 |
| 2016-01-06 | $18.40 | $18.71 | $18.35 | $18.68 | $11.79 | 1,937,404 |
| 2016-01-05 | $18.34 | $18.74 | $18.28 | $18.67 | $11.78 | 2,313,088 |
| 2016-01-04 | $18.34 | $18.39 | $18.16 | $18.33 | $11.57 | 1,982,881 |
| 2015-12-31 | $18.90 | $18.96 | $18.63 | $18.63 | $11.76 | 1,172,244 |
| 2015-12-30 | $19.01 | $19.04 | $18.91 | $18.96 | $11.97 | 923,002 |
| 2015-12-29 | $18.95 | $19.11 | $18.90 | $19.02 | $12.00 | 1,352,845 |
| 2015-12-28 | $18.74 | $18.86 | $18.59 | $18.86 | $11.90 | 1,091,220 |
| 2015-12-24 | $18.68 | $18.87 | $18.66 | $18.79 | $11.86 | 633,129 |
| 2015-12-23 | $18.68 | $18.77 | $18.60 | $18.76 | $11.84 | 1,122,533 |
| 2015-12-22 | $18.31 | $18.61 | $18.20 | $18.60 | $11.74 | 1,485,109 |
| 2015-12-21 | $18.13 | $18.29 | $17.98 | $18.27 | $11.53 | 1,683,816 |
| 2015-12-18 | $18.44 | $18.44 | $17.97 | $18.00 | $11.36 | 5,925,641 |
| 2015-12-17 | $18.64 | $18.65 | $18.39 | $18.43 | $11.63 | 1,742,883 |
| 2015-12-16 | $18.70 | $18.73 | $18.33 | $18.59 | $11.73 | 1,772,533 |
| 2015-12-15 | $18.49 | $18.65 | $18.47 | $18.58 | $11.73 | 2,272,799 |
| 2015-12-14 | $18.28 | $18.45 | $18.18 | $18.36 | $11.59 | 2,147,507 |
| 2015-12-11 | $18.46 | $18.49 | $18.26 | $18.27 | $11.53 | 1,421,922 |
| 2015-12-10 | $18.56 | $18.66 | $18.44 | $18.56 | $11.71 | 1,295,502 |
| 2015-12-09 | $18.58 | $18.80 | $18.43 | $18.56 | $11.71 | 1,579,757 |
| 2015-12-08 | $18.65 | $18.73 | $18.55 | $18.66 | $11.78 | 1,218,849 |
| 2015-12-07 | $18.82 | $18.91 | $18.67 | $18.76 | $11.84 | 1,173,666 |
| 2015-12-04 | $18.58 | $18.84 | $18.52 | $18.82 | $11.88 | 1,141,963 |
| 2015-12-03 | $18.83 | $18.90 | $18.41 | $18.52 | $11.69 | 2,048,730 |
| 2015-12-02 | $18.96 | $18.98 | $18.78 | $18.82 | $11.88 | 1,441,821 |
| 2015-12-01 | $19.00 | $19.02 | $18.83 | $19.01 | $11.88 | 1,924,390 |
| 2015-11-30 | $19.01 | $19.05 | $18.87 | $18.96 | $11.85 | 1,771,885 |
| 2015-11-27 | $18.98 | $19.05 | $18.86 | $18.96 | $11.85 | 489,885 |
| 2015-11-25 | $18.99 | $19.03 | $18.92 | $19.00 | $11.87 | 1,024,274 |
| 2015-11-24 | $18.90 | $18.99 | $18.67 | $18.92 | $11.82 | 1,421,473 |
| 2015-11-23 | $18.96 | $19.09 | $18.90 | $18.95 | $11.84 | 1,001,022 |
| 2015-11-20 | $18.89 | $19.01 | $18.79 | $18.95 | $11.84 | 1,071,010 |
| 2015-11-19 | $18.53 | $18.81 | $18.53 | $18.78 | $11.74 | 1,147,982 |
| 2015-11-18 | $18.27 | $18.70 | $18.27 | $18.68 | $11.67 | 1,344,782 |
| 2015-11-17 | $18.38 | $18.50 | $18.22 | $18.26 | $11.41 | 1,982,476 |
| 2015-11-16 | $18.35 | $18.38 | $18.10 | $18.38 | $11.49 | 1,338,071 |
| 2015-11-13 | $18.25 | $18.50 | $18.25 | $18.39 | $11.49 | 910,868 |
| 2015-11-12 | $18.67 | $18.67 | $18.29 | $18.31 | $11.44 | 1,017,994 |
| 2015-11-11 | $18.76 | $19.00 | $18.60 | $18.75 | $11.72 | 1,348,169 |
| 2015-11-10 | $18.43 | $18.72 | $18.38 | $18.72 | $11.70 | 1,295,656 |
| 2015-11-09 | $18.39 | $18.53 | $18.30 | $18.49 | $11.56 | 1,769,506 |
| 2015-11-06 | $18.26 | $18.43 | $18.18 | $18.41 | $11.51 | 2,662,759 |
| 2015-11-05 | $18.20 | $18.32 | $18.13 | $18.24 | $11.40 | 1,884,362 |
| 2015-11-04 | $18.15 | $18.19 | $18.08 | $18.16 | $11.35 | 1,834,764 |
| 2015-11-03 | $18.16 | $18.21 | $18.05 | $18.12 | $11.32 | 2,511,825 |
| 2015-11-02 | $18.19 | $18.31 | $18.08 | $18.14 | $11.34 | 2,184,218 |
| 2015-10-30 | $18.10 | $18.18 | $17.94 | $18.04 | $11.27 | 2,070,916 |
| 2015-10-29 | $18.22 | $18.36 | $18.04 | $18.09 | $11.31 | 1,794,860 |
| 2015-10-28 | $17.93 | $18.24 | $17.90 | $18.24 | $11.40 | 2,286,921 |
| 2015-10-27 | $17.58 | $17.99 | $17.58 | $17.92 | $11.20 | 3,002,366 |
| 2015-10-26 | $18.10 | $18.12 | $17.43 | $17.61 | $11.01 | 3,306,049 |
| 2015-10-23 | $17.42 | $18.16 | $17.32 | $18.12 | $11.32 | 3,051,750 |
| 2015-10-22 | $16.91 | $17.36 | $16.70 | $17.22 | $10.76 | 2,590,648 |
| 2015-10-21 | $16.92 | $16.95 | $16.72 | $16.76 | $10.47 | 1,387,289 |
| 2015-10-20 | $16.88 | $16.97 | $16.85 | $16.87 | $10.54 | 1,291,012 |
| 2015-10-19 | $16.72 | $16.96 | $16.70 | $16.87 | $10.54 | 1,219,153 |
| 2015-10-16 | $16.71 | $16.84 | $16.61 | $16.76 | $10.47 | 748,934 |
| 2015-10-15 | $16.52 | $16.69 | $16.44 | $16.66 | $10.41 | 1,795,630 |
| 2015-10-14 | $16.56 | $16.57 | $16.36 | $16.42 | $10.26 | 1,208,881 |
| 2015-10-13 | $16.59 | $16.86 | $16.56 | $16.58 | $10.36 | 1,333,149 |
| 2015-10-12 | $16.48 | $16.70 | $16.46 | $16.65 | $10.41 | 942,413 |
| 2015-10-09 | $16.53 | $16.60 | $16.43 | $16.44 | $10.27 | 3,074,236 |
| 2015-10-08 | $16.15 | $16.53 | $16.07 | $16.53 | $10.33 | 1,629,929 |
| 2015-10-07 | $15.99 | $16.19 | $15.97 | $16.19 | $10.12 | 1,295,527 |
| 2015-10-06 | $15.91 | $15.96 | $15.82 | $15.88 | $9.92 | 2,010,876 |
| 2015-10-05 | $15.72 | $15.98 | $15.69 | $15.95 | $9.97 | 2,072,711 |
| 2015-10-02 | $15.32 | $15.64 | $15.24 | $15.64 | $9.77 | 944,093 |
| 2015-10-01 | $15.64 | $15.71 | $15.36 | $15.50 | $9.69 | 1,169,185 |
| 2015-09-30 | $15.52 | $15.67 | $15.39 | $15.64 | $9.77 | 1,056,395 |
| 2015-09-29 | $15.52 | $15.55 | $15.24 | $15.36 | $9.60 | 1,091,475 |
| 2015-09-28 | $15.70 | $15.74 | $15.47 | $15.52 | $9.70 | 909,712 |
| 2015-09-25 | $15.91 | $15.95 | $15.74 | $15.80 | $9.87 | 726,976 |
| 2015-09-24 | $15.69 | $15.79 | $15.61 | $15.76 | $9.85 | 866,780 |
| 2015-09-23 | $15.83 | $15.88 | $15.71 | $15.79 | $9.87 | 632,531 |
| 2015-09-22 | $15.82 | $15.91 | $15.73 | $15.80 | $9.87 | 948,076 |
| 2015-09-21 | $15.95 | $16.15 | $15.87 | $16.01 | $10.01 | 704,893 |
| 2015-09-18 | $15.79 | $15.97 | $15.78 | $15.87 | $9.92 | 2,255,363 |
| 2015-09-17 | $16.10 | $16.24 | $15.97 | $16.01 | $10.01 | 809,524 |
| 2015-09-16 | $15.98 | $16.10 | $15.73 | $16.06 | $10.04 | 889,520 |
| 2015-09-15 | $15.82 | $16.02 | $15.76 | $15.98 | $9.99 | 925,759 |
| 2015-09-14 | $15.74 | $15.87 | $15.70 | $15.79 | $9.87 | 827,773 |
| 2015-09-11 | $15.48 | $15.76 | $15.38 | $15.75 | $9.84 | 770,493 |
| 2015-09-10 | $15.46 | $15.68 | $15.46 | $15.56 | $9.72 | 985,327 |
| 2015-09-09 | $15.70 | $15.70 | $15.46 | $15.48 | $9.67 | 902,008 |
| 2015-09-08 | $15.49 | $15.65 | $15.44 | $15.60 | $9.75 | 742,869 |
| 2015-09-04 | $15.22 | $15.35 | $15.20 | $15.28 | $9.55 | 879,383 |
| 2015-09-03 | $15.28 | $15.51 | $15.27 | $15.41 | $9.63 | 1,076,011 |
| 2015-09-02 | $15.37 | $15.40 | $15.05 | $15.25 | $9.53 | 1,468,404 |
| 2015-09-01 | $15.40 | $15.49 | $15.22 | $15.24 | $9.41 | 1,403,057 |
| 2015-08-31 | $15.64 | $15.75 | $15.57 | $15.71 | $9.70 | 1,123,866 |
| 2015-08-28 | $15.68 | $15.80 | $15.62 | $15.72 | $9.71 | 880,663 |
| 2015-08-27 | $15.65 | $15.83 | $15.50 | $15.73 | $9.71 | 1,358,035 |
| 2015-08-26 | $15.36 | $15.52 | $15.13 | $15.48 | $9.56 | 1,881,902 |
Old Republic International Corp (ORI) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Netflix, Nvidia, Apple, Meta, Lowe's, Walmart, Target, Pepsi & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 12, 2024.jpg)
Recent Old Republic International Corp (ORI) News
Similar Companies to Old Republic International Corp (ORI) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |