Pan American Silver Corp (PAAS) Exchange: NASDAQ
Data as of Dec. 6, 2024
$22.17 ($-0.59) -2.59%
Pan American Silver Corp - Daily Information
Click for more stock information on Pan American Silver Corp.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $22.67 |
| Previous Close | $22.17 |
| High | $22.72 |
| Low | $22.11 |
| Adjusted Open | $22.67 |
| Previous Adjusted Close | $22.17 |
| Adjusted High | $22.72 |
| Adjusted Low | $22.11 |
Invest in Pan American Silver Corp (PAAS)
Key People Pan American Silver Corp
| Employee | Position |
|---|---|
| Gillian Dawn Winckler | Chairman |
| Michael Steinmann | President, CEO & Non-Independent Director |
| Steven L. Busby | Chief Operating Officer |
| A. Robert Doyle | Chief Financial Officer |
| Martin Wafforn | SVP-Technical Services & Process Optimization |
| Ibtissam Drier | Vice President-Strategic Initiatives |
| George Greer | Senior Vice President-Project Development |
| Sean McAleer | Senior Vice President & MD-Guatemala |
| Americo Delgado | Vice President-Mineral Processing |
| Matthew Andrews | Vice President-Environment & Sustainability |
| Christopher Emerson | VP-Business Development & Geology |
| Kathleen E. Sendall | Director |
| Jennifer Anne Maki | Director |
| Ross J. Beaty | Chairman-Emeritus |
| Mark Caluori | Vice President-Tax |
| Wayne L. Vincent | Vice President-Accounting Operations |
| Siren Fisekci | Vice President-Investor Relations & Communications |
| Mireya Guadalupe Castañeda Carranza | Vice President-Human Resources & Operations |
| Delaney Fisher | Secretary, VP & Associate General Counsel |
| Christopher Lemon | General Counsel |
| Walter Thomas Segsworth | Lead Independent Director |
| Michael L. Carroll | Independent Director |
| Neil de Gelder | Independent Director |
| Charles A. Jeannes | Independent Director |
Company Profile Pan American Silver Corp
Exchange: NASDAQ
IPO Date: June 12, 1995
Employees: 8,000
Sector: Basic Materials
Industry: Silver
Website: Pan American Silver Corp Website
Address: 1219 Granville Street, Suite 1100, Vancouver, British Columbia, V6Z 1M5 Canada
Historical Stock Data for Pan American Silver Corp (PAAS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $22.67 | $22.72 | $22.11 | $22.17 | $22.17 | 2,646,027 |
| 2024-12-05 | $22.51 | $23.09 | $22.51 | $22.76 | $22.76 | 2,378,685 |
| 2024-12-04 | $22.77 | $22.96 | $22.53 | $22.62 | $22.62 | 2,252,764 |
| 2024-12-03 | $21.62 | $22.84 | $21.59 | $22.61 | $22.61 | 3,152,643 |
| 2024-12-02 | $21.97 | $21.97 | $21.16 | $21.34 | $21.34 | 3,554,211 |
| 2024-11-29 | $21.81 | $22.28 | $21.81 | $21.97 | $21.97 | 1,566,912 |
| 2024-11-27 | $21.87 | $21.99 | $21.46 | $21.72 | $21.72 | 4,323,569 |
| 2024-11-26 | $21.69 | $21.92 | $21.34 | $21.72 | $21.72 | 3,336,239 |
| 2024-11-25 | $21.85 | $21.95 | $21.40 | $21.69 | $21.69 | 5,392,906 |
| 2024-11-22 | $23.04 | $23.15 | $22.57 | $22.58 | $22.58 | 2,594,050 |
| 2024-11-21 | $22.87 | $22.92 | $22.38 | $22.91 | $22.91 | 2,372,952 |
| 2024-11-20 | $22.55 | $22.63 | $22.25 | $22.42 | $22.42 | 2,544,930 |
| 2024-11-19 | $22.95 | $22.99 | $22.45 | $22.75 | $22.75 | 2,634,591 |
| 2024-11-18 | $22.48 | $22.89 | $22.18 | $22.70 | $22.70 | 3,785,759 |
| 2024-11-15 | $22.09 | $22.24 | $21.38 | $21.41 | $21.32 | 10,321,637 |
| 2024-11-14 | $21.51 | $21.88 | $21.16 | $21.88 | $21.78 | 4,600,607 |
| 2024-11-13 | $22.22 | $22.50 | $21.40 | $21.52 | $21.43 | 3,076,682 |
| 2024-11-12 | $21.34 | $22.06 | $21.34 | $22.00 | $21.90 | 3,551,778 |
| 2024-11-11 | $21.55 | $21.97 | $21.03 | $21.69 | $21.59 | 5,618,591 |
| 2024-11-08 | $23.03 | $23.23 | $22.25 | $22.64 | $22.54 | 2,957,188 |
| 2024-11-07 | $22.91 | $23.52 | $22.48 | $23.41 | $23.41 | 3,645,211 |
| 2024-11-06 | $20.85 | $22.88 | $20.75 | $22.47 | $22.47 | 6,492,154 |
| 2024-11-05 | $23.00 | $23.16 | $22.36 | $22.54 | $22.54 | 4,470,795 |
| 2024-11-04 | $23.03 | $23.20 | $22.64 | $22.74 | $22.74 | 2,249,896 |
| 2024-11-01 | $23.77 | $23.82 | $22.93 | $22.99 | $22.99 | 2,615,630 |
| 2024-10-31 | $23.72 | $23.74 | $22.90 | $23.41 | $23.41 | 5,408,279 |
| 2024-10-30 | $24.81 | $24.81 | $23.99 | $24.34 | $24.34 | 2,434,617 |
| 2024-10-29 | $24.88 | $25.18 | $24.57 | $24.95 | $24.95 | 2,883,214 |
| 2024-10-28 | $24.60 | $24.78 | $24.31 | $24.44 | $24.44 | 2,204,727 |
| 2024-10-25 | $24.90 | $25.26 | $24.65 | $24.73 | $24.73 | 3,063,480 |
| 2024-10-24 | $25.81 | $25.83 | $24.75 | $25.36 | $25.36 | 4,644,536 |
| 2024-10-23 | $25.14 | $25.66 | $25.02 | $25.55 | $25.55 | 4,404,967 |
| 2024-10-22 | $25.36 | $26.05 | $25.13 | $25.85 | $25.85 | 5,590,559 |
| 2024-10-21 | $25.45 | $25.73 | $24.71 | $24.82 | $24.82 | 8,451,036 |
| 2024-10-18 | $22.56 | $24.56 | $22.45 | $24.41 | $24.41 | 7,936,701 |
| 2024-10-17 | $22.25 | $22.37 | $21.91 | $22.08 | $22.08 | 2,103,884 |
| 2024-10-16 | $22.51 | $23.07 | $22.01 | $22.01 | $22.01 | 2,890,514 |
| 2024-10-15 | $22.09 | $22.34 | $21.76 | $22.29 | $22.29 | 2,025,337 |
| 2024-10-14 | $22.07 | $22.30 | $21.71 | $22.03 | $22.03 | 1,548,935 |
| 2024-10-11 | $22.60 | $22.91 | $22.25 | $22.26 | $22.26 | 3,412,989 |
| 2024-10-10 | $21.31 | $22.56 | $21.15 | $22.46 | $22.46 | 3,423,787 |
| 2024-10-09 | $21.14 | $21.24 | $20.73 | $21.22 | $21.22 | 1,580,925 |
| 2024-10-08 | $21.05 | $21.21 | $20.72 | $21.18 | $21.18 | 1,898,663 |
| 2024-10-07 | $21.34 | $21.38 | $20.97 | $21.22 | $21.22 | 1,848,720 |
| 2024-10-04 | $21.36 | $22.16 | $21.26 | $21.51 | $21.51 | 2,514,738 |
| 2024-10-03 | $21.34 | $21.40 | $20.95 | $21.36 | $21.36 | 1,789,352 |
| 2024-10-02 | $21.67 | $22.06 | $21.37 | $21.54 | $21.54 | 1,881,692 |
| 2024-10-01 | $21.31 | $21.61 | $21.13 | $21.55 | $21.55 | 3,925,302 |
| 2024-09-30 | $21.29 | $21.29 | $20.52 | $20.87 | $20.87 | 3,162,924 |
| 2024-09-27 | $22.14 | $22.33 | $21.38 | $21.45 | $21.45 | 3,391,237 |
| 2024-09-26 | $22.18 | $22.79 | $22.02 | $22.35 | $22.35 | 5,230,656 |
| 2024-09-25 | $21.86 | $22.31 | $21.71 | $21.88 | $21.88 | 4,243,416 |
| 2024-09-24 | $21.15 | $22.32 | $21.07 | $22.20 | $22.20 | 5,961,653 |
| 2024-09-23 | $21.26 | $21.69 | $20.92 | $20.94 | $20.94 | 2,343,703 |
| 2024-09-20 | $21.40 | $21.63 | $21.14 | $21.35 | $21.35 | 8,773,492 |
| 2024-09-19 | $21.57 | $21.57 | $20.67 | $21.02 | $21.02 | 3,497,858 |
| 2024-09-18 | $20.87 | $21.69 | $20.40 | $20.42 | $20.42 | 3,530,050 |
| 2024-09-17 | $21.06 | $21.48 | $20.82 | $20.89 | $20.89 | 2,870,458 |
| 2024-09-16 | $21.30 | $21.75 | $21.16 | $21.23 | $21.23 | 3,649,567 |
| 2024-09-13 | $20.77 | $21.33 | $20.77 | $21.20 | $21.20 | 4,474,658 |
| 2024-09-12 | $19.78 | $20.88 | $19.78 | $20.51 | $20.51 | 4,534,786 |
| 2024-09-11 | $18.87 | $19.31 | $18.71 | $19.29 | $19.29 | 2,526,949 |
| 2024-09-10 | $18.99 | $18.99 | $18.50 | $18.96 | $18.96 | 2,195,886 |
| 2024-09-09 | $18.71 | $18.98 | $18.70 | $18.81 | $18.81 | 1,688,398 |
| 2024-09-06 | $19.40 | $19.40 | $18.53 | $18.62 | $18.62 | 3,340,734 |
| 2024-09-05 | $19.45 | $19.77 | $19.19 | $19.29 | $19.29 | 2,311,065 |
| 2024-09-04 | $19.13 | $19.23 | $18.86 | $18.98 | $18.98 | 2,868,883 |
| 2024-09-03 | $19.82 | $19.86 | $18.82 | $19.15 | $19.15 | 4,041,238 |
| 2024-08-30 | $20.44 | $20.48 | $20.00 | $20.21 | $20.21 | 2,800,432 |
| 2024-08-29 | $20.52 | $20.59 | $20.35 | $20.47 | $20.47 | 1,980,337 |
| 2024-08-28 | $20.45 | $20.74 | $20.09 | $20.33 | $20.33 | 3,992,388 |
| 2024-08-27 | $21.28 | $21.28 | $20.84 | $21.20 | $21.20 | 1,917,336 |
| 2024-08-26 | $21.79 | $21.88 | $21.27 | $21.36 | $21.36 | 2,159,190 |
| 2024-08-23 | $21.25 | $21.41 | $20.81 | $21.33 | $21.33 | 3,228,614 |
| 2024-08-22 | $21.10 | $21.53 | $20.75 | $20.90 | $20.90 | 2,701,014 |
| 2024-08-21 | $21.36 | $21.64 | $21.06 | $21.58 | $21.58 | 2,128,178 |
| 2024-08-20 | $21.45 | $21.64 | $20.97 | $21.42 | $21.42 | 4,518,625 |
| 2024-08-19 | $20.30 | $21.24 | $20.14 | $21.07 | $21.07 | 3,672,472 |
| 2024-08-16 | $20.42 | $20.60 | $20.13 | $20.40 | $20.30 | 3,183,038 |
| 2024-08-15 | $19.99 | $20.27 | $19.60 | $20.11 | $20.02 | 2,624,833 |
| 2024-08-14 | $19.72 | $19.82 | $19.43 | $19.63 | $19.54 | 2,162,215 |
| 2024-08-13 | $19.71 | $20.11 | $19.65 | $19.84 | $19.75 | 2,663,319 |
| 2024-08-12 | $19.25 | $19.96 | $19.01 | $19.82 | $19.73 | 4,384,353 |
| 2024-08-09 | $18.89 | $19.12 | $18.33 | $19.11 | $19.02 | 4,024,099 |
| 2024-08-08 | $19.00 | $19.36 | $18.15 | $18.58 | $18.49 | 6,851,485 |
| 2024-08-07 | $20.62 | $20.70 | $19.36 | $19.45 | $19.36 | 3,624,498 |
| 2024-08-06 | $19.57 | $20.41 | $19.44 | $20.24 | $20.14 | 3,777,128 |
| 2024-08-05 | $18.06 | $19.72 | $17.86 | $19.72 | $19.63 | 5,427,363 |
| 2024-08-02 | $22.35 | $22.45 | $20.55 | $21.00 | $20.90 | 6,189,205 |
| 2024-08-01 | $22.95 | $23.14 | $21.69 | $22.11 | $22.01 | 3,941,893 |
| 2024-07-31 | $22.72 | $23.21 | $22.60 | $22.98 | $22.87 | 3,908,612 |
| 2024-07-30 | $21.80 | $22.33 | $21.68 | $22.13 | $22.03 | 2,933,529 |
| 2024-07-29 | $21.69 | $21.79 | $21.26 | $21.71 | $21.61 | 1,851,968 |
| 2024-07-26 | $21.73 | $21.79 | $21.22 | $21.47 | $21.47 | 2,117,768 |
| 2024-07-25 | $21.59 | $21.94 | $21.34 | $21.41 | $21.41 | 4,477,145 |
| 2024-07-24 | $23.10 | $23.52 | $22.63 | $22.71 | $22.71 | 2,463,223 |
| 2024-07-23 | $22.82 | $23.02 | $22.71 | $22.92 | $22.92 | 1,471,525 |
| 2024-07-22 | $22.35 | $22.96 | $22.20 | $22.86 | $22.86 | 2,766,443 |
| 2024-07-19 | $21.75 | $22.76 | $21.71 | $22.52 | $22.52 | 3,017,912 |
| 2024-07-18 | $23.71 | $23.71 | $22.85 | $22.94 | $22.94 | 4,804,945 |
| 2024-07-17 | $24.20 | $24.22 | $23.33 | $23.57 | $23.57 | 3,694,846 |
| 2024-07-16 | $23.53 | $24.27 | $23.11 | $24.18 | $24.18 | 6,156,653 |
| 2024-07-15 | $23.62 | $23.70 | $23.08 | $23.21 | $23.21 | 3,301,652 |
| 2024-07-12 | $23.50 | $24.14 | $23.42 | $23.72 | $23.72 | 3,310,488 |
| 2024-07-11 | $23.53 | $24.11 | $23.21 | $24.00 | $24.00 | 6,440,018 |
| 2024-07-10 | $21.97 | $22.72 | $21.85 | $22.67 | $22.67 | 3,500,732 |
| 2024-07-09 | $21.54 | $21.83 | $21.34 | $21.49 | $21.49 | 2,643,243 |
| 2024-07-08 | $21.20 | $21.55 | $21.07 | $21.54 | $21.54 | 3,013,091 |
| 2024-07-05 | $21.20 | $21.80 | $21.11 | $21.50 | $21.50 | 4,673,882 |
| 2024-07-03 | $20.55 | $21.10 | $20.43 | $20.92 | $20.92 | 3,070,488 |
| 2024-07-02 | $19.69 | $19.93 | $19.55 | $19.90 | $19.90 | 2,162,734 |
| 2024-07-01 | $19.89 | $20.06 | $19.56 | $19.61 | $19.61 | 2,371,035 |
| 2024-06-28 | $20.45 | $20.50 | $19.74 | $19.88 | $19.88 | 3,058,572 |
| 2024-06-27 | $20.32 | $20.58 | $20.19 | $20.21 | $20.21 | 2,074,906 |
| 2024-06-26 | $19.72 | $20.12 | $19.51 | $20.12 | $20.12 | 2,835,863 |
| 2024-06-25 | $20.11 | $20.16 | $19.67 | $19.78 | $19.78 | 2,578,337 |
| 2024-06-24 | $20.50 | $20.63 | $20.14 | $20.27 | $20.27 | 2,702,265 |
| 2024-06-21 | $20.51 | $20.55 | $20.07 | $20.32 | $20.32 | 11,672,886 |
| 2024-06-20 | $20.31 | $20.90 | $20.08 | $20.70 | $20.70 | 6,126,056 |
| 2024-06-18 | $19.60 | $20.16 | $19.41 | $19.93 | $19.93 | 3,338,851 |
| 2024-06-17 | $19.73 | $19.82 | $19.38 | $19.62 | $19.62 | 3,723,235 |
| 2024-06-14 | $20.04 | $20.10 | $19.48 | $19.89 | $19.89 | 3,623,219 |
| 2024-06-13 | $20.19 | $20.44 | $19.60 | $19.77 | $19.77 | 3,312,125 |
| 2024-06-12 | $20.79 | $21.00 | $20.16 | $20.29 | $20.29 | 3,722,447 |
| 2024-06-11 | $19.80 | $20.15 | $19.53 | $20.06 | $20.06 | 2,767,940 |
| 2024-06-10 | $20.03 | $20.11 | $19.38 | $20.06 | $20.06 | 5,175,200 |
| 2024-06-07 | $20.73 | $20.73 | $19.80 | $19.88 | $19.88 | 5,666,944 |
| 2024-06-06 | $20.80 | $21.67 | $20.66 | $21.61 | $21.61 | 4,123,087 |
| 2024-06-05 | $20.31 | $20.67 | $20.12 | $20.60 | $20.60 | 3,420,829 |
| 2024-06-04 | $21.22 | $21.33 | $20.15 | $20.21 | $20.21 | 5,299,752 |
| 2024-06-03 | $21.87 | $22.03 | $21.57 | $21.71 | $21.71 | 2,931,308 |
| 2024-05-31 | $22.38 | $22.53 | $21.57 | $22.00 | $22.00 | 3,413,474 |
| 2024-05-30 | $21.94 | $22.55 | $21.94 | $22.23 | $22.23 | 2,876,762 |
| 2024-05-29 | $22.28 | $22.48 | $22.07 | $22.15 | $22.15 | 3,330,684 |
| 2024-05-28 | $22.11 | $22.75 | $21.90 | $22.64 | $22.64 | 6,006,430 |
| 2024-05-24 | $21.05 | $21.39 | $20.96 | $21.04 | $21.04 | 4,357,205 |
| 2024-05-23 | $21.32 | $21.46 | $20.72 | $20.83 | $20.83 | 5,797,404 |
| 2024-05-22 | $21.94 | $22.28 | $21.24 | $21.33 | $21.33 | 7,045,335 |
| 2024-05-21 | $22.06 | $22.48 | $21.76 | $22.22 | $22.22 | 4,981,994 |
| 2024-05-20 | $21.96 | $22.68 | $21.27 | $22.45 | $22.45 | 8,065,254 |
| 2024-05-17 | $21.55 | $21.78 | $20.84 | $21.74 | $21.64 | 12,764,082 |
| 2024-05-16 | $20.57 | $20.81 | $20.28 | $20.60 | $20.51 | 4,134,035 |
| 2024-05-15 | $20.55 | $21.08 | $20.17 | $20.81 | $20.72 | 5,909,162 |
| 2024-05-14 | $20.00 | $20.41 | $19.94 | $20.36 | $20.27 | 3,561,247 |
| 2024-05-13 | $20.26 | $20.53 | $19.79 | $19.97 | $19.88 | 3,784,759 |
| 2024-05-10 | $20.86 | $20.88 | $20.33 | $20.35 | $20.26 | 5,211,004 |
| 2024-05-09 | $19.15 | $20.90 | $18.98 | $20.63 | $20.54 | 10,806,910 |
| 2024-05-08 | $18.59 | $19.05 | $18.49 | $18.63 | $18.55 | 4,334,328 |
| 2024-05-07 | $18.80 | $18.99 | $18.69 | $18.90 | $18.82 | 2,466,242 |
| 2024-05-06 | $18.77 | $19.07 | $18.65 | $18.87 | $18.79 | 3,301,782 |
| 2024-05-03 | $18.41 | $18.72 | $18.14 | $18.25 | $18.17 | 3,882,289 |
| 2024-05-02 | $18.27 | $18.62 | $18.20 | $18.38 | $18.30 | 4,655,460 |
| 2024-05-01 | $18.46 | $19.22 | $18.37 | $18.57 | $18.57 | 4,415,759 |
| 2024-04-30 | $18.47 | $18.97 | $18.44 | $18.44 | $18.44 | 4,523,419 |
| 2024-04-29 | $19.15 | $19.39 | $18.75 | $19.23 | $19.23 | 4,108,794 |
| 2024-04-26 | $19.29 | $19.37 | $18.81 | $19.02 | $19.02 | 2,535,871 |
| 2024-04-25 | $18.63 | $19.10 | $18.33 | $18.97 | $18.97 | 5,402,231 |
| 2024-04-24 | $18.45 | $18.74 | $18.33 | $18.62 | $18.62 | 2,109,812 |
| 2024-04-23 | $18.14 | $18.75 | $18.05 | $18.62 | $18.62 | 3,467,867 |
| 2024-04-22 | $18.12 | $18.68 | $18.01 | $18.24 | $18.24 | 5,167,323 |
| 2024-04-19 | $19.08 | $19.35 | $18.92 | $19.07 | $19.07 | 4,199,110 |
| 2024-04-18 | $19.29 | $19.29 | $18.75 | $19.06 | $19.06 | 4,627,883 |
| 2024-04-17 | $19.06 | $19.43 | $18.66 | $18.90 | $18.90 | 5,161,309 |
| 2024-04-16 | $18.54 | $18.95 | $18.19 | $18.80 | $18.80 | 6,731,336 |
| 2024-04-15 | $19.38 | $19.54 | $18.67 | $19.09 | $19.09 | 8,175,472 |
| 2024-04-12 | $20.20 | $20.60 | $18.93 | $19.16 | $19.16 | 13,014,453 |
| 2024-04-11 | $19.30 | $19.66 | $18.86 | $19.60 | $19.60 | 7,595,272 |
| 2024-04-10 | $18.27 | $19.37 | $18.12 | $19.03 | $19.03 | 9,926,080 |
| 2024-04-09 | $18.58 | $19.41 | $18.50 | $19.30 | $19.30 | 12,151,034 |
| 2024-04-08 | $18.03 | $18.28 | $17.55 | $18.07 | $18.07 | 8,900,652 |
| 2024-04-05 | $16.72 | $17.68 | $16.57 | $17.53 | $17.53 | 7,890,362 |
| 2024-04-04 | $16.85 | $17.06 | $16.55 | $16.69 | $16.69 | 6,387,814 |
| 2024-04-03 | $15.92 | $16.97 | $15.86 | $16.89 | $16.89 | 10,974,660 |
| 2024-04-02 | $15.50 | $15.89 | $15.45 | $15.79 | $15.79 | 7,356,413 |
| 2024-04-01 | $15.47 | $15.58 | $15.10 | $15.25 | $15.25 | 4,400,878 |
| 2024-03-28 | $14.69 | $15.19 | $14.69 | $15.08 | $15.08 | 4,232,729 |
| 2024-03-27 | $13.96 | $14.60 | $13.95 | $14.58 | $14.58 | 3,235,020 |
| 2024-03-26 | $14.25 | $14.37 | $13.91 | $13.92 | $13.92 | 2,301,775 |
| 2024-03-25 | $14.04 | $14.26 | $14.00 | $14.07 | $14.07 | 2,217,622 |
| 2024-03-22 | $13.92 | $14.14 | $13.79 | $13.84 | $13.84 | 2,853,116 |
| 2024-03-21 | $14.51 | $14.58 | $13.97 | $13.99 | $13.99 | 5,018,492 |
| 2024-03-20 | $13.68 | $14.40 | $13.52 | $14.23 | $14.23 | 4,484,268 |
| 2024-03-19 | $14.03 | $14.15 | $13.63 | $13.70 | $13.70 | 3,369,130 |
| 2024-03-18 | $14.43 | $14.48 | $14.16 | $14.19 | $14.19 | 2,698,436 |
| 2024-03-15 | $14.11 | $14.52 | $14.08 | $14.50 | $14.50 | 5,254,745 |
| 2024-03-14 | $14.24 | $14.33 | $14.05 | $14.16 | $14.16 | 3,574,684 |
| 2024-03-13 | $13.98 | $14.50 | $13.88 | $14.30 | $14.30 | 3,319,429 |
| 2024-03-12 | $13.86 | $14.03 | $13.69 | $13.97 | $13.97 | 2,898,044 |
| 2024-03-11 | $13.85 | $14.30 | $13.78 | $14.06 | $14.06 | 4,236,900 |
| 2024-03-08 | $14.05 | $14.19 | $13.75 | $13.83 | $13.83 | 4,071,616 |
| 2024-03-07 | $13.65 | $14.03 | $13.48 | $14.01 | $14.01 | 7,046,823 |
| 2024-03-06 | $13.46 | $13.65 | $13.34 | $13.46 | $13.46 | 3,599,440 |
| 2024-03-05 | $13.56 | $13.61 | $13.17 | $13.20 | $13.20 | 4,621,497 |
| 2024-03-04 | $13.13 | $13.46 | $13.00 | $13.38 | $13.38 | 4,704,255 |
| 2024-03-01 | $12.44 | $12.96 | $12.19 | $12.89 | $12.89 | 4,753,396 |
| 2024-02-29 | $12.40 | $12.65 | $12.36 | $12.41 | $12.31 | 4,386,782 |
| 2024-02-28 | $12.49 | $12.49 | $12.20 | $12.21 | $12.12 | 3,160,578 |
| 2024-02-27 | $12.64 | $12.67 | $12.38 | $12.49 | $12.49 | 5,059,083 |
| 2024-02-26 | $12.75 | $12.75 | $12.51 | $12.60 | $12.60 | 3,957,619 |
| 2024-02-23 | $12.69 | $12.88 | $12.41 | $12.85 | $12.85 | 3,112,188 |
| 2024-02-22 | $12.60 | $12.96 | $12.49 | $12.63 | $12.63 | 3,830,162 |
| 2024-02-21 | $12.97 | $12.99 | $12.79 | $12.93 | $12.93 | 2,023,810 |
| 2024-02-20 | $13.12 | $13.24 | $12.88 | $12.95 | $12.95 | 3,039,648 |
| 2024-02-16 | $12.86 | $13.28 | $12.78 | $13.12 | $13.12 | 4,371,141 |
| 2024-02-15 | $12.61 | $13.02 | $12.60 | $12.94 | $12.94 | 3,519,845 |
| 2024-02-14 | $12.31 | $12.44 | $12.17 | $12.40 | $12.40 | 3,212,184 |
| 2024-02-13 | $12.81 | $12.81 | $12.16 | $12.26 | $12.26 | 5,345,787 |
| 2024-02-12 | $12.98 | $13.25 | $12.97 | $13.15 | $13.15 | 3,559,761 |
| 2024-02-09 | $13.19 | $13.19 | $12.83 | $13.01 | $13.01 | 3,366,446 |
| 2024-02-08 | $13.13 | $13.23 | $13.06 | $13.12 | $13.12 | 2,474,547 |
| 2024-02-07 | $13.41 | $13.41 | $13.16 | $13.21 | $13.21 | 1,879,493 |
| 2024-02-06 | $13.18 | $13.38 | $13.07 | $13.34 | $13.34 | 2,608,548 |
| 2024-02-05 | $13.46 | $13.46 | $13.06 | $13.12 | $13.12 | 3,473,456 |
| 2024-02-02 | $13.71 | $13.72 | $13.43 | $13.65 | $13.65 | 3,452,770 |
| 2024-02-01 | $13.74 | $14.08 | $13.66 | $14.07 | $14.07 | 4,159,569 |
| 2024-01-31 | $13.67 | $13.91 | $13.43 | $13.52 | $13.52 | 4,209,771 |
| 2024-01-30 | $13.73 | $13.79 | $13.41 | $13.60 | $13.60 | 2,587,259 |
| 2024-01-29 | $13.93 | $14.01 | $13.69 | $13.74 | $13.74 | 5,062,880 |
| 2024-01-26 | $13.89 | $14.14 | $13.85 | $13.89 | $13.89 | 1,871,255 |
| 2024-01-25 | $13.88 | $14.10 | $13.84 | $13.99 | $13.99 | 2,479,442 |
| 2024-01-24 | $14.38 | $14.42 | $13.69 | $13.72 | $13.72 | 2,752,487 |
| 2024-01-23 | $13.90 | $14.07 | $13.76 | $14.00 | $14.00 | 2,435,570 |
| 2024-01-22 | $13.41 | $13.90 | $13.34 | $13.76 | $13.76 | 2,782,114 |
| 2024-01-19 | $13.74 | $13.76 | $13.41 | $13.60 | $13.60 | 3,688,599 |
| 2024-01-18 | $13.61 | $13.73 | $13.44 | $13.72 | $13.72 | 4,711,459 |
| 2024-01-17 | $14.32 | $14.34 | $13.59 | $13.70 | $13.70 | 6,298,298 |
| 2024-01-16 | $15.17 | $15.20 | $14.67 | $14.68 | $14.68 | 2,607,105 |
| 2024-01-12 | $15.11 | $15.58 | $15.11 | $15.49 | $15.49 | 3,550,378 |
| 2024-01-11 | $15.01 | $15.09 | $14.50 | $14.75 | $14.75 | 3,263,619 |
| 2024-01-10 | $15.26 | $15.30 | $14.82 | $15.03 | $15.03 | 2,774,239 |
| 2024-01-09 | $15.60 | $15.60 | $15.08 | $15.18 | $15.18 | 2,027,987 |
| 2024-01-08 | $15.37 | $15.47 | $15.12 | $15.43 | $15.43 | 2,127,464 |
| 2024-01-05 | $15.53 | $15.98 | $15.33 | $15.48 | $15.48 | 2,334,928 |
| 2024-01-04 | $15.32 | $15.50 | $15.09 | $15.49 | $15.49 | 2,731,073 |
| 2024-01-03 | $15.59 | $15.59 | $15.14 | $15.22 | $15.22 | 3,585,697 |
| 2024-01-02 | $16.31 | $16.44 | $15.88 | $15.92 | $15.92 | 2,600,416 |
| 2023-12-29 | $16.38 | $16.47 | $16.12 | $16.33 | $16.33 | 3,209,865 |
| 2023-12-28 | $16.73 | $17.07 | $16.54 | $16.54 | $16.54 | 2,563,930 |
| 2023-12-27 | $16.78 | $17.03 | $16.73 | $16.90 | $16.90 | 2,588,531 |
| 2023-12-26 | $16.79 | $16.86 | $16.57 | $16.79 | $16.79 | 1,609,138 |
| 2023-12-22 | $16.78 | $17.20 | $16.68 | $16.71 | $16.71 | 3,260,122 |
| 2023-12-21 | $16.10 | $16.52 | $16.08 | $16.43 | $16.43 | 3,324,233 |
| 2023-12-20 | $16.24 | $16.29 | $15.89 | $15.91 | $15.91 | 3,761,985 |
| 2023-12-19 | $15.63 | $16.21 | $15.60 | $16.15 | $16.15 | 4,919,480 |
| 2023-12-18 | $15.65 | $15.69 | $15.34 | $15.42 | $15.42 | 2,504,878 |
| 2023-12-15 | $15.65 | $15.71 | $15.41 | $15.57 | $15.57 | 5,611,380 |
| 2023-12-14 | $15.92 | $16.24 | $15.64 | $15.75 | $15.75 | 4,988,495 |
| 2023-12-13 | $14.33 | $15.56 | $14.26 | $15.54 | $15.54 | 4,445,194 |
| 2023-12-12 | $14.85 | $14.88 | $14.31 | $14.34 | $14.34 | 2,889,475 |
| 2023-12-11 | $14.62 | $14.85 | $14.39 | $14.80 | $14.80 | 3,140,805 |
| 2023-12-08 | $15.13 | $15.21 | $14.80 | $14.87 | $14.87 | 2,193,603 |
| 2023-12-07 | $15.42 | $15.44 | $15.10 | $15.31 | $15.31 | 1,970,786 |
| 2023-12-06 | $15.61 | $15.75 | $15.34 | $15.34 | $15.34 | 1,546,614 |
| 2023-12-05 | $15.84 | $15.87 | $15.20 | $15.39 | $15.39 | 3,513,004 |
| 2023-12-04 | $15.67 | $16.11 | $15.67 | $15.91 | $15.91 | 3,877,672 |
| 2023-12-01 | $15.61 | $16.20 | $15.47 | $16.18 | $16.18 | 3,728,037 |
| 2023-11-30 | $15.65 | $15.70 | $15.32 | $15.66 | $15.66 | 2,655,584 |
| 2023-11-29 | $15.55 | $15.74 | $15.39 | $15.63 | $15.63 | 3,316,466 |
| 2023-11-28 | $15.21 | $15.62 | $15.12 | $15.61 | $15.61 | 3,357,870 |
| 2023-11-27 | $15.08 | $15.15 | $14.81 | $15.01 | $15.01 | 3,273,600 |
| 2023-11-24 | $14.38 | $14.85 | $14.38 | $14.79 | $14.79 | 1,747,650 |
| 2023-11-22 | $14.73 | $14.73 | $14.33 | $14.38 | $14.38 | 2,106,038 |
| 2023-11-21 | $14.47 | $14.76 | $14.47 | $14.58 | $14.58 | 2,748,904 |
| 2023-11-20 | $14.07 | $14.39 | $13.93 | $14.26 | $14.26 | 2,290,983 |
| 2023-11-17 | $14.47 | $14.57 | $14.23 | $14.32 | $14.32 | 2,442,395 |
| 2023-11-16 | $14.26 | $14.69 | $14.12 | $14.36 | $14.26 | 4,141,104 |
| 2023-11-15 | $14.12 | $14.20 | $13.91 | $14.06 | $13.96 | 2,323,039 |
| 2023-11-14 | $13.49 | $14.18 | $13.47 | $14.04 | $13.94 | 3,413,583 |
| 2023-11-13 | $13.30 | $13.42 | $13.13 | $13.14 | $13.05 | 2,883,912 |
| 2023-11-10 | $13.64 | $13.64 | $13.13 | $13.32 | $13.23 | 4,704,818 |
| 2023-11-09 | $13.70 | $14.09 | $13.53 | $13.70 | $13.60 | 3,625,457 |
| 2023-11-08 | $14.63 | $14.63 | $13.55 | $13.62 | $13.53 | 7,675,335 |
| 2023-11-07 | $15.07 | $15.07 | $14.59 | $14.99 | $14.89 | 2,843,494 |
| 2023-11-06 | $15.30 | $15.49 | $15.22 | $15.22 | $15.11 | 3,772,456 |
| 2023-11-03 | $14.69 | $15.51 | $14.59 | $15.34 | $15.34 | 4,351,298 |
| 2023-11-02 | $14.88 | $14.90 | $14.25 | $14.43 | $14.43 | 3,262,544 |
| 2023-11-01 | $14.69 | $14.80 | $14.34 | $14.65 | $14.65 | 2,421,134 |
| 2023-10-31 | $14.88 | $15.07 | $14.43 | $14.61 | $14.61 | 3,337,983 |
| 2023-10-30 | $15.35 | $15.40 | $14.86 | $14.96 | $14.96 | 2,249,780 |
| 2023-10-27 | $14.98 | $15.19 | $14.62 | $15.12 | $15.12 | 2,943,697 |
| 2023-10-26 | $14.98 | $15.11 | $14.67 | $15.03 | $15.03 | 3,308,360 |
| 2023-10-25 | $15.14 | $15.42 | $14.98 | $14.98 | $14.98 | 2,033,979 |
| 2023-10-24 | $14.99 | $15.36 | $14.89 | $15.25 | $15.25 | 2,739,198 |
| 2023-10-23 | $15.17 | $15.40 | $14.76 | $15.19 | $15.19 | 2,607,593 |
| 2023-10-20 | $15.26 | $15.97 | $15.26 | $15.32 | $15.32 | 7,004,327 |
| 2023-10-19 | $15.16 | $15.34 | $14.93 | $15.24 | $15.24 | 4,049,577 |
| 2023-10-18 | $15.44 | $15.86 | $15.12 | $15.18 | $15.18 | 4,144,549 |
| 2023-10-17 | $14.77 | $15.28 | $14.77 | $15.13 | $15.13 | 2,806,757 |
| 2023-10-16 | $14.69 | $15.03 | $14.65 | $14.86 | $14.86 | 3,181,007 |
| 2023-10-13 | $14.50 | $14.91 | $14.36 | $14.88 | $14.88 | 6,777,037 |
| 2023-10-12 | $14.48 | $14.66 | $13.85 | $13.88 | $13.88 | 3,349,536 |
| 2023-10-11 | $14.53 | $14.61 | $14.22 | $14.59 | $14.59 | 3,442,789 |
| 2023-10-10 | $14.25 | $14.40 | $14.16 | $14.31 | $14.31 | 2,202,948 |
| 2023-10-09 | $14.07 | $14.44 | $14.07 | $14.33 | $14.33 | 2,329,493 |
| 2023-10-06 | $13.79 | $14.08 | $13.49 | $13.87 | $13.87 | 4,574,667 |
| 2023-10-05 | $13.65 | $13.85 | $13.51 | $13.83 | $13.83 | 2,423,248 |
| 2023-10-04 | $13.74 | $13.77 | $13.48 | $13.73 | $13.73 | 3,260,061 |
| 2023-10-03 | $13.76 | $13.84 | $13.45 | $13.74 | $13.74 | 3,875,537 |
| 2023-10-02 | $14.16 | $14.27 | $13.61 | $13.70 | $13.70 | 4,738,233 |
| 2023-09-29 | $14.72 | $14.80 | $14.33 | $14.48 | $14.48 | 3,415,745 |
| 2023-09-28 | $14.15 | $14.38 | $13.98 | $14.38 | $14.38 | 4,539,480 |
| 2023-09-27 | $14.35 | $14.35 | $14.03 | $14.15 | $14.15 | 4,083,435 |
| 2023-09-26 | $14.87 | $14.87 | $14.28 | $14.32 | $14.32 | 4,662,008 |
| 2023-09-25 | $15.25 | $15.26 | $14.83 | $15.01 | $15.01 | 3,085,764 |
| 2023-09-22 | $15.69 | $15.70 | $15.18 | $15.21 | $15.21 | 3,335,240 |
| 2023-09-21 | $15.83 | $15.83 | $15.43 | $15.44 | $15.44 | 3,152,707 |
| 2023-09-20 | $16.28 | $16.48 | $16.13 | $16.17 | $16.17 | 2,862,890 |
| 2023-09-19 | $16.68 | $16.80 | $16.06 | $16.18 | $16.18 | 2,471,152 |
| 2023-09-18 | $16.64 | $16.85 | $16.48 | $16.71 | $16.71 | 2,856,479 |
| 2023-09-15 | $16.48 | $16.90 | $16.39 | $16.71 | $16.71 | 6,291,786 |
| 2023-09-14 | $15.93 | $16.42 | $15.83 | $16.21 | $16.21 | 2,357,251 |
| 2023-09-13 | $15.89 | $16.00 | $15.81 | $15.87 | $15.87 | 1,376,998 |
| 2023-09-12 | $15.73 | $16.14 | $15.66 | $15.84 | $15.84 | 2,174,836 |
| 2023-09-11 | $15.61 | $15.88 | $15.61 | $15.76 | $15.76 | 1,677,872 |
| 2023-09-08 | $15.40 | $15.73 | $15.40 | $15.43 | $15.43 | 1,909,846 |
| 2023-09-07 | $15.36 | $15.51 | $15.25 | $15.34 | $15.34 | 1,733,275 |
| 2023-09-06 | $15.46 | $15.62 | $15.31 | $15.50 | $15.50 | 2,922,069 |
| 2023-09-05 | $16.01 | $16.15 | $15.46 | $15.46 | $15.46 | 4,338,177 |
| 2023-09-01 | $16.80 | $16.92 | $16.27 | $16.28 | $16.28 | 2,606,429 |
| 2023-08-31 | $16.35 | $16.63 | $16.32 | $16.55 | $16.55 | 2,966,327 |
| 2023-08-30 | $16.84 | $16.97 | $16.35 | $16.47 | $16.47 | 2,786,360 |
| 2023-08-29 | $16.15 | $16.64 | $16.09 | $16.62 | $16.62 | 3,329,910 |
| 2023-08-28 | $15.69 | $16.32 | $15.65 | $16.14 | $16.14 | 3,290,713 |
| 2023-08-25 | $15.91 | $16.11 | $15.50 | $15.70 | $15.70 | 2,857,208 |
| 2023-08-24 | $15.96 | $16.25 | $15.81 | $15.86 | $15.86 | 2,351,984 |
| 2023-08-23 | $15.73 | $16.33 | $15.64 | $16.10 | $16.10 | 4,163,614 |
| 2023-08-22 | $15.31 | $15.45 | $15.11 | $15.44 | $15.44 | 2,607,907 |
| 2023-08-21 | $15.38 | $15.44 | $15.02 | $15.29 | $15.29 | 2,427,333 |
| 2023-08-18 | $15.22 | $15.38 | $15.12 | $15.25 | $15.25 | 1,814,059 |
| 2023-08-17 | $15.52 | $15.55 | $15.23 | $15.43 | $15.33 | 2,308,769 |
| 2023-08-16 | $15.49 | $15.65 | $15.21 | $15.25 | $15.15 | 2,191,255 |
| 2023-08-15 | $15.61 | $15.78 | $15.35 | $15.44 | $15.34 | 4,533,473 |
| 2023-08-14 | $15.69 | $15.91 | $15.43 | $15.78 | $15.68 | 2,653,846 |
| 2023-08-11 | $15.45 | $15.87 | $15.41 | $15.87 | $15.87 | 2,172,637 |
| 2023-08-10 | $15.12 | $15.68 | $15.08 | $15.61 | $15.61 | 6,163,678 |
| 2023-08-09 | $15.32 | $15.32 | $14.99 | $15.03 | $15.03 | 3,205,045 |
| 2023-08-08 | $15.38 | $15.38 | $15.11 | $15.32 | $15.32 | 3,033,727 |
| 2023-08-07 | $15.37 | $15.52 | $15.26 | $15.43 | $15.43 | 2,269,383 |
| 2023-08-04 | $15.55 | $15.86 | $15.43 | $15.45 | $15.45 | 2,922,360 |
| 2023-08-03 | $15.54 | $15.73 | $15.33 | $15.42 | $15.42 | 2,917,206 |
| 2023-08-02 | $16.25 | $16.29 | $15.58 | $15.69 | $15.69 | 3,207,701 |
| 2023-08-01 | $16.54 | $16.70 | $16.22 | $16.30 | $16.30 | 3,251,222 |
| 2023-07-31 | $16.14 | $17.16 | $16.13 | $16.88 | $16.88 | 5,029,755 |
| 2023-07-28 | $15.74 | $15.92 | $15.56 | $15.87 | $15.87 | 2,455,702 |
| 2023-07-27 | $16.09 | $16.09 | $15.44 | $15.57 | $15.57 | 4,826,221 |
| 2023-07-26 | $16.23 | $16.38 | $15.96 | $16.21 | $16.21 | 3,589,503 |
| 2023-07-25 | $16.10 | $16.39 | $15.98 | $16.28 | $16.28 | 2,605,893 |
| 2023-07-24 | $16.30 | $16.39 | $16.00 | $16.06 | $16.06 | 2,442,969 |
| 2023-07-21 | $16.14 | $16.43 | $16.04 | $16.36 | $16.36 | 3,046,341 |
| 2023-07-20 | $16.84 | $16.89 | $16.21 | $16.22 | $16.22 | 2,914,815 |
| 2023-07-19 | $16.57 | $16.87 | $16.47 | $16.84 | $16.84 | 3,782,092 |
| 2023-07-18 | $16.25 | $16.69 | $16.10 | $16.53 | $16.53 | 3,855,164 |
| 2023-07-17 | $15.73 | $16.14 | $15.62 | $16.09 | $16.09 | 2,771,083 |
| 2023-07-14 | $15.92 | $16.17 | $15.72 | $15.89 | $15.89 | 4,212,210 |
| 2023-07-13 | $15.89 | $16.05 | $15.71 | $15.76 | $15.76 | 4,727,130 |
| 2023-07-12 | $15.27 | $15.96 | $15.22 | $15.83 | $15.83 | 4,971,522 |
| 2023-07-11 | $14.90 | $14.98 | $14.68 | $14.95 | $14.95 | 2,794,426 |
| 2023-07-10 | $14.25 | $14.83 | $14.25 | $14.80 | $14.80 | 2,373,860 |
| 2023-07-07 | $14.22 | $14.53 | $14.17 | $14.38 | $14.38 | 3,080,772 |
| 2023-07-06 | $14.28 | $14.37 | $13.98 | $14.06 | $14.06 | 3,794,041 |
| 2023-07-05 | $15.02 | $15.08 | $14.40 | $14.41 | $14.41 | 3,064,717 |
| 2023-07-03 | $14.61 | $14.94 | $14.61 | $14.82 | $14.82 | 1,684,272 |
| 2023-06-30 | $14.35 | $14.61 | $14.22 | $14.58 | $14.58 | 2,719,338 |
| 2023-06-29 | $14.02 | $14.31 | $13.90 | $14.26 | $14.26 | 3,490,110 |
| 2023-06-28 | $14.28 | $14.37 | $14.07 | $14.15 | $14.15 | 2,533,365 |
| 2023-06-27 | $14.63 | $14.69 | $14.18 | $14.37 | $14.37 | 2,768,667 |
| 2023-06-26 | $14.56 | $14.76 | $14.40 | $14.65 | $14.65 | 2,308,046 |
| 2023-06-23 | $14.52 | $14.72 | $14.30 | $14.44 | $14.44 | 3,401,192 |
| 2023-06-22 | $14.40 | $14.42 | $14.21 | $14.40 | $14.40 | 2,719,151 |
| 2023-06-21 | $14.47 | $14.53 | $14.24 | $14.40 | $14.40 | 3,468,611 |
| 2023-06-20 | $15.08 | $15.17 | $14.54 | $14.58 | $14.58 | 5,369,082 |
| 2023-06-16 | $15.10 | $15.42 | $15.00 | $15.37 | $15.37 | 6,301,300 |
| 2023-06-15 | $14.95 | $15.14 | $14.80 | $15.11 | $15.11 | 3,113,502 |
| 2023-06-14 | $15.39 | $15.40 | $14.91 | $15.06 | $15.06 | 3,585,301 |
| 2023-06-13 | $15.47 | $15.67 | $15.03 | $15.11 | $15.11 | 3,496,261 |
| 2023-06-12 | $15.32 | $15.44 | $15.16 | $15.42 | $15.42 | 2,020,894 |
| 2023-06-09 | $15.43 | $15.64 | $15.30 | $15.42 | $15.42 | 2,012,028 |
| 2023-06-08 | $15.67 | $15.90 | $15.54 | $15.60 | $15.60 | 2,602,634 |
| 2023-06-07 | $15.68 | $16.05 | $15.26 | $15.35 | $15.35 | 3,641,466 |
| 2023-06-06 | $15.43 | $15.64 | $15.34 | $15.60 | $15.60 | 2,942,267 |
| 2023-06-05 | $15.53 | $15.64 | $15.36 | $15.52 | $15.52 | 2,593,969 |
| 2023-06-02 | $15.70 | $15.89 | $15.37 | $15.52 | $15.52 | 4,055,771 |
| 2023-06-01 | $15.40 | $15.98 | $15.27 | $15.73 | $15.73 | 5,273,040 |
| 2023-05-31 | $15.11 | $15.31 | $14.83 | $15.23 | $15.23 | 4,785,499 |
| 2023-05-30 | $14.94 | $15.02 | $14.67 | $14.95 | $14.95 | 4,259,507 |
| 2023-05-26 | $15.27 | $15.31 | $14.81 | $14.91 | $14.91 | 4,694,430 |
| 2023-05-25 | $15.22 | $15.24 | $14.86 | $14.98 | $14.98 | 5,184,600 |
| 2023-05-24 | $15.78 | $15.87 | $15.33 | $15.33 | $15.33 | 2,741,702 |
| 2023-05-23 | $15.54 | $15.86 | $15.36 | $15.82 | $15.82 | 3,067,182 |
| 2023-05-22 | $15.64 | $15.80 | $15.53 | $15.54 | $15.54 | 2,104,915 |
| 2023-05-19 | $15.83 | $15.96 | $15.55 | $15.73 | $15.73 | 6,450,632 |
| 2023-05-18 | $15.95 | $15.95 | $15.47 | $15.69 | $15.69 | 6,542,082 |
| 2023-05-17 | $16.18 | $16.33 | $15.86 | $16.29 | $16.29 | 4,043,436 |
| 2023-05-16 | $16.45 | $16.56 | $16.12 | $16.19 | $16.19 | 3,378,280 |
| 2023-05-15 | $16.45 | $16.93 | $16.43 | $16.62 | $16.62 | 2,529,021 |
| 2023-05-12 | $16.85 | $16.92 | $16.16 | $16.45 | $16.45 | 5,311,005 |
| 2023-05-11 | $17.40 | $18.47 | $16.68 | $16.87 | $16.87 | 6,595,437 |
| 2023-05-10 | $17.95 | $17.96 | $17.17 | $17.56 | $17.56 | 4,159,403 |
| 2023-05-09 | $17.97 | $18.05 | $17.77 | $17.90 | $17.90 | 1,872,629 |
| 2023-05-08 | $18.14 | $18.26 | $17.80 | $17.90 | $17.90 | 2,127,764 |
| 2023-05-05 | $17.88 | $18.28 | $17.67 | $18.12 | $18.12 | 2,800,878 |
| 2023-05-04 | $18.17 | $18.62 | $18.06 | $18.23 | $18.23 | 5,680,180 |
| 2023-05-03 | $18.20 | $18.22 | $17.73 | $17.97 | $17.97 | 4,624,992 |
| 2023-05-02 | $17.45 | $18.25 | $17.31 | $18.20 | $18.20 | 5,545,654 |
| 2023-05-01 | $18.10 | $18.29 | $17.52 | $17.53 | $17.53 | 4,209,617 |
| 2023-04-28 | $17.60 | $17.98 | $17.50 | $17.81 | $17.81 | 8,583,388 |
| 2023-04-27 | $16.98 | $17.65 | $16.77 | $17.62 | $17.62 | 5,356,093 |
| 2023-04-26 | $17.48 | $17.53 | $16.90 | $16.95 | $16.95 | 2,958,711 |
| 2023-04-25 | $17.22 | $17.28 | $16.75 | $17.18 | $17.18 | 3,411,835 |
| 2023-04-24 | $17.12 | $17.41 | $17.00 | $17.26 | $17.26 | 3,343,952 |
| 2023-04-21 | $17.20 | $17.40 | $16.79 | $17.12 | $17.12 | 4,069,695 |
| 2023-04-20 | $17.61 | $17.68 | $17.26 | $17.33 | $17.33 | 4,655,695 |
| 2023-04-19 | $17.60 | $17.82 | $17.41 | $17.53 | $17.53 | 5,124,220 |
| 2023-04-18 | $17.97 | $18.13 | $17.74 | $17.83 | $17.83 | 4,094,106 |
| 2023-04-17 | $18.62 | $18.64 | $17.82 | $17.82 | $17.82 | 6,619,402 |
| 2023-04-14 | $19.11 | $19.38 | $18.36 | $18.73 | $18.73 | 6,035,043 |
| 2023-04-13 | $19.38 | $19.85 | $19.15 | $19.49 | $19.49 | 6,880,834 |
| 2023-04-12 | $19.30 | $19.44 | $18.75 | $19.07 | $18.97 | 6,995,424 |
| 2023-04-11 | $19.17 | $19.39 | $18.88 | $18.92 | $18.82 | 5,835,170 |
| 2023-04-10 | $19.11 | $19.17 | $18.82 | $19.01 | $18.91 | 4,526,111 |
| 2023-04-06 | $18.97 | $19.46 | $18.66 | $19.41 | $19.31 | 5,089,021 |
| 2023-04-05 | $19.27 | $19.48 | $18.87 | $18.99 | $18.89 | 6,954,250 |
| 2023-04-04 | $18.40 | $19.20 | $18.15 | $19.07 | $18.97 | 8,334,607 |
| 2023-04-03 | $18.27 | $18.75 | $18.00 | $18.46 | $18.37 | 5,294,095 |
| 2023-03-31 | $18.45 | $18.57 | $17.98 | $18.20 | $18.20 | 9,713,349 |
| 2023-03-30 | $18.58 | $18.73 | $18.34 | $18.36 | $18.36 | 7,348,717 |
| 2023-03-29 | $18.36 | $18.55 | $18.19 | $18.34 | $18.34 | 3,638,309 |
| 2023-03-28 | $18.15 | $18.50 | $17.69 | $18.48 | $18.48 | 4,122,266 |
| 2023-03-27 | $17.56 | $18.11 | $17.48 | $18.07 | $18.07 | 2,414,037 |
| 2023-03-24 | $18.12 | $18.41 | $17.81 | $18.01 | $18.01 | 5,179,201 |
| 2023-03-23 | $17.60 | $18.20 | $17.44 | $17.95 | $17.95 | 5,083,628 |
| 2023-03-22 | $17.08 | $17.78 | $16.97 | $17.46 | $17.46 | 4,221,726 |
| 2023-03-21 | $17.57 | $17.63 | $16.74 | $17.04 | $17.04 | 5,197,763 |
| 2023-03-20 | $17.78 | $18.04 | $17.65 | $17.83 | $17.83 | 5,083,745 |
| 2023-03-17 | $16.80 | $17.87 | $16.76 | $17.58 | $17.58 | 9,009,693 |
| 2023-03-16 | $16.81 | $16.86 | $16.24 | $16.46 | $16.46 | 4,381,382 |
| 2023-03-15 | $17.45 | $17.60 | $16.57 | $16.78 | $16.78 | 5,238,718 |
| 2023-03-14 | $16.85 | $17.23 | $16.59 | $17.06 | $17.06 | 4,796,649 |
| 2023-03-13 | $16.47 | $17.00 | $16.32 | $16.78 | $16.78 | 8,651,299 |
| 2023-03-10 | $15.56 | $16.08 | $15.39 | $15.56 | $15.56 | 5,195,894 |
| 2023-03-09 | $15.18 | $15.57 | $15.18 | $15.22 | $15.22 | 3,488,636 |
| 2023-03-08 | $15.27 | $15.55 | $14.87 | $15.07 | $15.07 | 3,873,952 |
| 2023-03-07 | $16.01 | $16.01 | $15.00 | $15.23 | $15.23 | 5,172,520 |
| 2023-03-06 | $15.95 | $16.33 | $15.88 | $16.15 | $16.15 | 5,586,751 |
| 2023-03-03 | $15.50 | $16.08 | $15.34 | $16.05 | $16.05 | 5,608,674 |
| 2023-03-02 | $15.10 | $15.40 | $15.03 | $15.40 | $15.40 | 3,366,740 |
| 2023-03-01 | $15.13 | $15.38 | $14.86 | $15.32 | $15.32 | 4,485,067 |
| 2023-02-28 | $14.63 | $15.00 | $14.41 | $14.86 | $14.86 | 4,570,305 |
| 2023-02-27 | $14.88 | $15.08 | $14.55 | $14.68 | $14.68 | 4,307,971 |
| 2023-02-24 | $15.00 | $15.14 | $14.78 | $14.90 | $14.90 | 3,524,778 |
| 2023-02-23 | $15.58 | $15.83 | $15.07 | $15.27 | $15.27 | 4,901,490 |
| 2023-02-22 | $15.64 | $15.84 | $15.54 | $15.76 | $15.76 | 5,876,964 |
| 2023-02-21 | $16.16 | $16.24 | $15.61 | $15.67 | $15.67 | 4,664,778 |
| 2023-02-17 | $16.00 | $16.32 | $15.91 | $16.21 | $16.21 | 4,783,854 |
| 2023-02-16 | $15.96 | $16.37 | $15.71 | $16.25 | $16.25 | 3,385,097 |
| 2023-02-15 | $16.10 | $16.22 | $15.88 | $16.13 | $16.13 | 3,798,118 |
| 2023-02-14 | $16.16 | $16.55 | $16.06 | $16.49 | $16.49 | 2,000,148 |
| 2023-02-13 | $16.43 | $16.55 | $16.18 | $16.30 | $16.30 | 1,616,940 |
| 2023-02-10 | $16.61 | $16.65 | $16.27 | $16.48 | $16.48 | 2,380,544 |
| 2023-02-09 | $17.02 | $17.17 | $16.46 | $16.49 | $16.49 | 3,112,864 |
| 2023-02-08 | $17.05 | $17.14 | $16.83 | $16.87 | $16.87 | 1,883,958 |
| 2023-02-07 | $17.04 | $17.33 | $16.82 | $17.01 | $17.01 | 3,163,654 |
| 2023-02-06 | $17.10 | $17.11 | $16.76 | $17.01 | $17.01 | 3,035,943 |
| 2023-02-03 | $17.82 | $18.02 | $17.09 | $17.15 | $17.15 | 5,526,006 |
| 2023-02-02 | $18.90 | $19.07 | $18.14 | $18.47 | $18.47 | 4,526,790 |
| 2023-02-01 | $18.07 | $18.93 | $17.89 | $18.75 | $18.75 | 3,227,295 |
| 2023-01-31 | $18.03 | $18.40 | $17.85 | $18.23 | $18.23 | 3,039,791 |
| 2023-01-30 | $18.44 | $18.62 | $18.11 | $18.13 | $18.13 | 3,599,131 |
| 2023-01-27 | $18.46 | $18.64 | $18.29 | $18.58 | $18.58 | 3,747,945 |
| 2023-01-26 | $19.16 | $19.22 | $18.48 | $18.80 | $18.80 | 3,395,441 |
| 2023-01-25 | $18.78 | $19.22 | $18.71 | $19.14 | $19.14 | 4,305,949 |
| 2023-01-24 | $18.65 | $19.07 | $18.42 | $19.01 | $19.01 | 2,493,408 |
| 2023-01-23 | $18.72 | $18.89 | $18.36 | $18.80 | $18.80 | 3,639,233 |
| 2023-01-20 | $18.49 | $19.15 | $18.32 | $19.08 | $19.08 | 3,821,228 |
| 2023-01-19 | $18.23 | $18.71 | $18.07 | $18.59 | $18.59 | 3,283,485 |
| 2023-01-18 | $18.70 | $19.20 | $18.13 | $18.17 | $18.17 | 3,424,366 |
| 2023-01-17 | $18.56 | $18.73 | $18.27 | $18.39 | $18.39 | 3,034,503 |
| 2023-01-13 | $18.40 | $18.84 | $18.37 | $18.80 | $18.80 | 3,838,137 |
| 2023-01-12 | $18.55 | $18.66 | $18.00 | $18.51 | $18.51 | 3,541,396 |
| 2023-01-11 | $18.37 | $18.52 | $18.01 | $18.26 | $18.26 | 4,350,845 |
| 2023-01-10 | $17.59 | $18.09 | $17.38 | $18.09 | $18.09 | 2,598,500 |
| 2023-01-09 | $17.95 | $18.03 | $17.58 | $17.59 | $17.59 | 3,030,567 |
| 2023-01-06 | $17.80 | $17.99 | $17.24 | $17.74 | $17.74 | 4,087,185 |
| 2023-01-05 | $17.39 | $17.47 | $16.80 | $17.41 | $17.41 | 4,532,629 |
| 2023-01-04 | $17.53 | $18.00 | $17.40 | $17.89 | $17.89 | 5,695,263 |
| 2023-01-03 | $16.80 | $17.44 | $16.76 | $17.17 | $17.17 | 5,326,766 |
| 2022-12-30 | $16.70 | $16.78 | $16.20 | $16.34 | $16.34 | 2,830,800 |
| 2022-12-29 | $16.92 | $17.19 | $16.67 | $16.71 | $16.71 | 2,936,090 |
| 2022-12-28 | $17.18 | $17.20 | $16.65 | $16.72 | $16.72 | 2,657,568 |
| 2022-12-27 | $16.96 | $17.69 | $16.84 | $17.32 | $17.32 | 2,631,848 |
| 2022-12-23 | $16.84 | $16.92 | $16.21 | $16.81 | $16.81 | 2,701,326 |
| 2022-12-22 | $16.62 | $16.72 | $15.95 | $16.71 | $16.71 | 3,375,497 |
| 2022-12-21 | $17.07 | $17.15 | $16.70 | $16.83 | $16.83 | 3,107,376 |
| 2022-12-20 | $16.07 | $16.94 | $16.00 | $16.72 | $16.72 | 4,738,862 |
| 2022-12-19 | $16.05 | $16.10 | $15.65 | $15.70 | $15.70 | 3,254,789 |
| 2022-12-16 | $15.61 | $16.14 | $15.60 | $15.98 | $15.98 | 3,350,652 |
| 2022-12-15 | $16.12 | $16.20 | $15.77 | $15.77 | $15.77 | 2,402,012 |
| 2022-12-14 | $16.54 | $16.73 | $16.21 | $16.60 | $16.60 | 2,905,755 |
| 2022-12-13 | $17.20 | $17.30 | $16.32 | $16.60 | $16.60 | 6,465,778 |
| 2022-12-12 | $16.37 | $16.44 | $16.02 | $16.44 | $16.44 | 2,409,499 |
| 2022-12-09 | $16.84 | $17.00 | $16.37 | $16.43 | $16.43 | 3,848,201 |
| 2022-12-08 | $17.23 | $17.27 | $16.57 | $16.69 | $16.69 | 2,762,553 |
| 2022-12-07 | $16.61 | $17.14 | $16.57 | $16.99 | $16.99 | 4,681,933 |
| 2022-12-06 | $16.88 | $16.94 | $16.34 | $16.39 | $16.39 | 2,836,464 |
| 2022-12-05 | $17.26 | $17.40 | $16.55 | $16.59 | $16.59 | 4,056,755 |
| 2022-12-02 | $17.05 | $17.59 | $16.90 | $17.44 | $17.44 | 4,360,807 |
| 2022-12-01 | $16.65 | $17.52 | $16.44 | $17.50 | $17.50 | 9,293,850 |
| 2022-11-30 | $15.63 | $16.41 | $15.40 | $16.39 | $16.39 | 6,455,504 |
| 2022-11-29 | $15.15 | $15.68 | $15.15 | $15.25 | $15.25 | 3,008,739 |
| 2022-11-28 | $15.67 | $15.69 | $14.82 | $14.95 | $14.95 | 3,766,585 |
| 2022-11-25 | $15.93 | $15.93 | $15.64 | $15.77 | $15.77 | 1,793,575 |
| 2022-11-23 | $15.57 | $16.07 | $15.38 | $16.00 | $16.00 | 4,288,810 |
| 2022-11-22 | $14.98 | $15.67 | $14.93 | $15.65 | $15.65 | 5,731,626 |
| 2022-11-21 | $14.65 | $14.86 | $14.50 | $14.82 | $14.82 | 2,618,877 |
| 2022-11-18 | $14.44 | $14.88 | $14.27 | $14.84 | $14.84 | 3,902,168 |
| 2022-11-17 | $14.46 | $14.66 | $14.22 | $14.43 | $14.33 | 3,751,599 |
| 2022-11-16 | $14.77 | $14.93 | $14.55 | $14.73 | $14.63 | 3,995,590 |
| 2022-11-15 | $15.41 | $15.52 | $14.76 | $14.86 | $14.76 | 4,940,865 |
| 2022-11-14 | $15.26 | $15.51 | $14.93 | $15.31 | $15.21 | 5,433,815 |
| 2022-11-11 | $14.59 | $15.47 | $14.35 | $15.45 | $15.35 | 11,014,035 |
| 2022-11-10 | $14.36 | $14.61 | $13.91 | $14.59 | $14.49 | 12,970,463 |
| 2022-11-09 | $15.05 | $15.15 | $13.40 | $13.64 | $13.55 | 15,284,242 |
| 2022-11-08 | $15.05 | $16.08 | $14.76 | $15.20 | $15.10 | 13,895,129 |
| 2022-11-07 | $14.97 | $15.38 | $14.70 | $15.02 | $14.92 | 9,430,325 |
| 2022-11-04 | $15.50 | $15.71 | $13.84 | $14.95 | $14.85 | 21,696,082 |
| 2022-11-03 | $15.24 | $15.57 | $15.06 | $15.25 | $15.15 | 3,689,293 |
| 2022-11-02 | $16.43 | $16.61 | $15.44 | $15.45 | $15.35 | 2,642,376 |
| 2022-11-01 | $16.62 | $16.74 | $16.26 | $16.33 | $16.22 | 1,386,041 |
| 2022-10-31 | $16.00 | $16.23 | $15.93 | $15.98 | $15.87 | 1,709,142 |
| 2022-10-28 | $16.10 | $16.26 | $15.85 | $16.25 | $16.25 | 1,508,768 |
| 2022-10-27 | $16.59 | $16.86 | $16.30 | $16.33 | $16.33 | 1,598,695 |
| 2022-10-26 | $16.20 | $16.96 | $16.20 | $16.56 | $16.56 | 2,336,472 |
| 2022-10-25 | $15.89 | $16.20 | $15.83 | $16.03 | $16.03 | 2,109,325 |
| 2022-10-24 | $16.01 | $16.01 | $15.55 | $15.82 | $15.82 | 2,133,683 |
| 2022-10-21 | $15.61 | $16.22 | $15.54 | $16.20 | $16.20 | 2,477,552 |
| 2022-10-20 | $15.39 | $15.98 | $15.32 | $15.58 | $15.58 | 1,815,127 |
| 2022-10-19 | $15.42 | $15.49 | $15.25 | $15.32 | $15.32 | 1,781,786 |
| 2022-10-18 | $15.81 | $15.88 | $15.47 | $15.76 | $15.76 | 1,140,108 |
| 2022-10-17 | $15.80 | $16.32 | $15.55 | $15.61 | $15.61 | 2,457,857 |
| 2022-10-14 | $16.02 | $16.02 | $15.19 | $15.36 | $15.36 | 1,950,108 |
| 2022-10-13 | $15.48 | $16.22 | $15.28 | $16.08 | $16.08 | 2,707,861 |
| 2022-10-12 | $15.88 | $16.23 | $15.73 | $16.20 | $16.20 | 1,536,425 |
| 2022-10-11 | $16.00 | $16.37 | $15.77 | $15.84 | $15.84 | 2,502,241 |
| 2022-10-10 | $16.02 | $16.34 | $15.87 | $16.06 | $16.06 | 1,421,776 |
| 2022-10-07 | $16.92 | $17.09 | $16.36 | $16.36 | $16.36 | 2,093,673 |
| 2022-10-06 | $16.90 | $17.30 | $16.79 | $17.25 | $17.25 | 1,933,613 |
| 2022-10-05 | $16.81 | $17.00 | $16.42 | $17.00 | $17.00 | 2,245,472 |
| 2022-10-04 | $17.30 | $17.48 | $16.77 | $17.22 | $17.22 | 3,774,831 |
| 2022-10-03 | $16.34 | $16.97 | $16.31 | $16.89 | $16.89 | 3,671,579 |
| 2022-09-30 | $15.54 | $16.32 | $15.45 | $15.88 | $15.88 | 2,692,085 |
| 2022-09-29 | $15.37 | $15.68 | $15.00 | $15.63 | $15.63 | 2,488,281 |
| 2022-09-28 | $14.79 | $15.58 | $14.78 | $15.57 | $15.57 | 3,117,563 |
| 2022-09-27 | $14.89 | $15.03 | $14.53 | $14.53 | $14.53 | 2,895,181 |
| 2022-09-26 | $14.73 | $15.10 | $14.43 | $14.56 | $14.56 | 2,817,796 |
| 2022-09-23 | $15.23 | $15.23 | $14.53 | $14.84 | $14.84 | 3,165,308 |
| 2022-09-22 | $16.17 | $16.34 | $15.64 | $15.66 | $15.66 | 2,136,930 |
| 2022-09-21 | $16.15 | $16.53 | $15.75 | $16.00 | $16.00 | 2,746,341 |
| 2022-09-20 | $15.88 | $16.01 | $15.56 | $15.97 | $15.97 | 2,333,470 |
| 2022-09-19 | $15.51 | $16.18 | $15.42 | $16.16 | $16.16 | 2,440,003 |
| 2022-09-16 | $15.38 | $16.08 | $15.28 | $15.75 | $15.75 | 3,313,755 |
| 2022-09-15 | $15.87 | $16.26 | $15.50 | $15.68 | $15.68 | 2,956,897 |
| 2022-09-14 | $16.03 | $16.20 | $15.86 | $16.05 | $16.05 | 1,647,751 |
| 2022-09-13 | $15.86 | $16.37 | $15.82 | $15.85 | $15.85 | 2,966,152 |
| 2022-09-12 | $16.42 | $16.74 | $16.18 | $16.57 | $16.57 | 3,252,002 |
| 2022-09-09 | $15.72 | $15.90 | $15.54 | $15.88 | $15.88 | 2,164,048 |
| 2022-09-08 | $15.12 | $15.52 | $15.05 | $15.45 | $15.45 | 1,662,127 |
| 2022-09-07 | $14.71 | $15.35 | $14.57 | $15.30 | $15.30 | 1,913,497 |
| 2022-09-06 | $15.15 | $15.32 | $14.71 | $14.73 | $14.73 | 2,138,834 |
| 2022-09-02 | $14.85 | $15.20 | $14.58 | $14.94 | $14.94 | 2,673,279 |
| 2022-09-01 | $14.59 | $14.74 | $14.40 | $14.50 | $14.50 | 2,639,037 |
| 2022-08-31 | $15.04 | $15.29 | $14.84 | $14.88 | $14.88 | 2,619,239 |
| 2022-08-30 | $15.83 | $15.86 | $15.09 | $15.16 | $15.16 | 2,611,808 |
| 2022-08-29 | $15.68 | $16.07 | $15.57 | $15.65 | $15.65 | 2,167,349 |
| 2022-08-26 | $16.68 | $16.78 | $15.72 | $15.89 | $15.89 | 3,495,673 |
| 2022-08-25 | $16.67 | $16.74 | $16.44 | $16.65 | $16.65 | 1,727,588 |
| 2022-08-24 | $16.25 | $16.61 | $16.09 | $16.54 | $16.54 | 1,762,572 |
| 2022-08-23 | $16.05 | $16.67 | $16.05 | $16.31 | $16.31 | 2,591,169 |
| 2022-08-22 | $15.93 | $16.09 | $15.71 | $16.01 | $16.01 | 2,994,636 |
| 2022-08-19 | $16.57 | $16.62 | $16.02 | $16.13 | $16.13 | 3,521,398 |
| 2022-08-18 | $16.83 | $16.93 | $16.58 | $16.81 | $16.70 | 2,080,785 |
| 2022-08-17 | $17.37 | $17.42 | $16.67 | $16.79 | $16.68 | 3,990,869 |
| 2022-08-16 | $17.64 | $17.73 | $17.30 | $17.62 | $17.50 | 2,118,531 |
| 2022-08-15 | $17.65 | $17.82 | $17.32 | $17.79 | $17.67 | 2,845,057 |
| 2022-08-12 | $17.95 | $18.58 | $17.94 | $18.17 | $18.05 | 5,047,685 |
| 2022-08-11 | $19.21 | $19.41 | $17.63 | $17.83 | $17.71 | 11,654,872 |
| 2022-08-10 | $21.14 | $21.52 | $20.88 | $21.08 | $20.94 | 2,229,582 |
| 2022-08-09 | $20.92 | $21.04 | $20.42 | $20.89 | $20.75 | 1,585,431 |
| 2022-08-08 | $20.98 | $21.04 | $20.63 | $20.83 | $20.69 | 2,120,226 |
| 2022-08-05 | $19.91 | $20.48 | $19.52 | $20.45 | $20.31 | 2,046,139 |
| 2022-08-04 | $19.78 | $20.90 | $19.63 | $20.61 | $20.47 | 2,625,323 |
| 2022-08-03 | $20.20 | $20.20 | $19.35 | $19.59 | $19.46 | 1,772,761 |
| 2022-08-02 | $20.34 | $20.72 | $20.03 | $20.06 | $19.92 | 1,878,386 |
| 2022-08-01 | $20.46 | $20.48 | $20.13 | $20.27 | $20.13 | 1,583,734 |
| 2022-07-29 | $20.26 | $20.49 | $19.76 | $20.33 | $20.19 | 2,471,326 |
| 2022-07-28 | $20.05 | $20.38 | $19.72 | $20.10 | $19.96 | 3,464,482 |
| 2022-07-27 | $18.80 | $19.49 | $18.65 | $19.34 | $19.21 | 2,842,636 |
| 2022-07-26 | $18.45 | $18.80 | $18.33 | $18.72 | $18.59 | 1,874,334 |
| 2022-07-25 | $18.66 | $18.83 | $17.98 | $18.34 | $18.22 | 2,143,157 |
| 2022-07-22 | $19.30 | $19.80 | $18.74 | $18.78 | $18.65 | 2,456,801 |
| 2022-07-21 | $18.12 | $19.14 | $18.00 | $19.01 | $18.88 | 3,762,371 |
| 2022-07-20 | $18.77 | $18.96 | $18.01 | $18.05 | $17.93 | 2,202,773 |
| 2022-07-19 | $18.72 | $18.96 | $18.51 | $18.65 | $18.52 | 1,617,109 |
| 2022-07-18 | $18.53 | $18.84 | $18.41 | $18.44 | $18.32 | 1,947,627 |
| 2022-07-15 | $18.50 | $18.54 | $17.71 | $18.27 | $18.15 | 2,040,889 |
| 2022-07-14 | $17.96 | $18.33 | $17.26 | $18.25 | $18.13 | 3,300,122 |
| 2022-07-13 | $18.07 | $19.13 | $18.06 | $18.69 | $18.56 | 2,082,331 |
| 2022-07-12 | $18.54 | $18.87 | $18.14 | $18.29 | $18.17 | 1,732,386 |
| 2022-07-11 | $18.72 | $19.12 | $18.54 | $18.65 | $18.52 | 1,187,249 |
| 2022-07-08 | $19.19 | $19.34 | $18.57 | $18.92 | $18.79 | 1,629,198 |
| 2022-07-07 | $18.81 | $19.56 | $18.81 | $19.11 | $18.98 | 2,229,156 |
| 2022-07-06 | $18.72 | $18.97 | $18.16 | $18.80 | $18.67 | 2,096,410 |
| 2022-07-05 | $19.57 | $19.73 | $18.28 | $18.71 | $18.58 | 3,693,056 |
| 2022-07-01 | $19.25 | $20.13 | $18.77 | $20.02 | $19.88 | 3,353,808 |
| 2022-06-30 | $20.32 | $20.42 | $19.59 | $19.67 | $19.54 | 1,854,127 |
| 2022-06-29 | $21.16 | $21.18 | $20.24 | $20.52 | $20.38 | 1,552,997 |
| 2022-06-28 | $21.45 | $21.58 | $20.71 | $20.86 | $20.72 | 1,920,428 |
| 2022-06-27 | $21.16 | $21.45 | $20.88 | $21.42 | $21.27 | 1,680,142 |
| 2022-06-24 | $20.72 | $21.21 | $20.34 | $21.06 | $20.92 | 1,838,947 |
| 2022-06-23 | $21.00 | $21.21 | $20.12 | $20.54 | $20.40 | 2,606,744 |
| 2022-06-22 | $21.41 | $21.81 | $20.96 | $21.00 | $20.86 | 1,688,335 |
| 2022-06-21 | $21.11 | $21.83 | $20.96 | $21.43 | $21.28 | 1,745,675 |
| 2022-06-17 | $21.42 | $21.52 | $20.87 | $21.00 | $20.86 | 2,610,110 |
| 2022-06-16 | $21.11 | $22.15 | $20.69 | $21.66 | $21.51 | 3,073,292 |
| 2022-06-15 | $21.60 | $21.74 | $20.74 | $21.39 | $21.25 | 2,256,430 |
| 2022-06-14 | $21.61 | $21.61 | $20.56 | $20.89 | $20.75 | 2,388,209 |
| 2022-06-13 | $22.33 | $22.57 | $21.44 | $21.46 | $21.31 | 3,255,648 |
| 2022-06-10 | $21.81 | $23.59 | $21.50 | $23.40 | $23.24 | 2,582,126 |
| 2022-06-09 | $22.84 | $22.88 | $22.06 | $22.10 | $21.95 | 2,180,506 |
| 2022-06-08 | $23.03 | $23.27 | $22.67 | $23.07 | $22.91 | 2,097,221 |
| 2022-06-07 | $23.00 | $23.44 | $22.89 | $23.22 | $23.06 | 1,670,737 |
| 2022-06-06 | $23.92 | $24.03 | $23.01 | $23.21 | $23.05 | 1,789,621 |
| 2022-06-03 | $23.85 | $24.16 | $23.49 | $23.57 | $23.41 | 2,207,080 |
| 2022-06-02 | $22.49 | $24.21 | $22.48 | $23.99 | $23.83 | 2,584,581 |
| 2022-06-01 | $22.36 | $22.65 | $22.00 | $22.09 | $21.94 | 1,567,511 |
| 2022-05-31 | $22.81 | $23.00 | $21.74 | $21.97 | $21.82 | 1,889,043 |
| 2022-05-27 | $23.08 | $23.17 | $22.52 | $22.75 | $22.60 | 1,357,461 |
| 2022-05-26 | $22.29 | $22.76 | $22.17 | $22.64 | $22.49 | 1,338,437 |
| 2022-05-25 | $22.08 | $22.46 | $21.98 | $22.36 | $22.21 | 1,423,262 |
| 2022-05-24 | $22.44 | $22.71 | $21.87 | $22.48 | $22.33 | 1,603,722 |
| 2022-05-23 | $22.74 | $22.85 | $21.98 | $22.22 | $22.07 | 1,418,111 |
| 2022-05-20 | $22.63 | $22.84 | $22.02 | $22.42 | $22.27 | 2,140,042 |
| 2022-05-19 | $21.88 | $22.98 | $21.77 | $22.60 | $22.33 | 2,160,301 |
| 2022-05-18 | $21.94 | $22.02 | $21.20 | $21.26 | $21.00 | 1,706,041 |
| 2022-05-17 | $22.24 | $22.49 | $21.76 | $22.11 | $21.84 | 1,822,978 |
| 2022-05-16 | $21.64 | $21.86 | $21.36 | $21.76 | $21.50 | 1,939,635 |
| 2022-05-13 | $21.07 | $22.01 | $21.02 | $21.65 | $21.39 | 2,707,586 |
| 2022-05-12 | $21.46 | $21.96 | $20.59 | $21.01 | $20.76 | 3,781,302 |
| 2022-05-11 | $22.40 | $23.06 | $21.83 | $21.94 | $21.68 | 2,585,523 |
| 2022-05-10 | $22.77 | $23.00 | $21.53 | $21.98 | $21.71 | 2,930,980 |
| 2022-05-09 | $23.54 | $23.74 | $22.29 | $22.36 | $22.09 | 3,084,749 |
| 2022-05-06 | $24.72 | $24.86 | $24.14 | $24.34 | $24.05 | 1,513,218 |
| 2022-05-05 | $26.07 | $26.16 | $24.31 | $24.72 | $24.42 | 1,872,411 |
| 2022-05-04 | $25.13 | $25.96 | $24.86 | $25.89 | $25.58 | 2,012,727 |
| 2022-05-03 | $24.50 | $25.41 | $24.39 | $25.18 | $24.88 | 1,405,396 |
| 2022-05-02 | $24.05 | $24.46 | $23.64 | $24.46 | $24.16 | 2,281,615 |
| 2022-04-29 | $25.31 | $25.65 | $24.74 | $24.77 | $24.47 | 1,898,958 |
| 2022-04-28 | $24.39 | $25.20 | $24.22 | $25.10 | $24.80 | 1,986,351 |
| 2022-04-27 | $24.71 | $25.03 | $24.32 | $24.38 | $24.09 | 1,659,836 |
| 2022-04-26 | $25.64 | $25.82 | $24.59 | $24.69 | $24.39 | 2,146,658 |
| 2022-04-25 | $25.41 | $25.86 | $24.50 | $25.50 | $25.19 | 3,260,878 |
| 2022-04-22 | $26.77 | $27.19 | $26.19 | $26.44 | $26.12 | 1,906,478 |
| 2022-04-21 | $28.91 | $28.91 | $26.94 | $27.30 | $26.97 | 3,049,694 |
| 2022-04-20 | $28.53 | $29.19 | $28.49 | $29.15 | $28.80 | 1,528,296 |
| 2022-04-19 | $29.00 | $29.36 | $28.46 | $28.62 | $28.27 | 2,147,861 |
| 2022-04-18 | $30.20 | $30.56 | $29.60 | $29.66 | $29.30 | 2,279,713 |
| 2022-04-14 | $29.85 | $30.17 | $29.41 | $29.84 | $29.48 | 1,917,904 |
| 2022-04-13 | $29.45 | $30.08 | $29.33 | $29.95 | $29.59 | 2,103,831 |
| 2022-04-12 | $29.12 | $29.75 | $28.79 | $29.12 | $28.77 | 2,727,563 |
| 2022-04-11 | $29.07 | $29.39 | $28.39 | $28.83 | $28.48 | 2,628,575 |
| 2022-04-08 | $27.84 | $28.78 | $27.72 | $28.59 | $28.25 | 2,559,163 |
| 2022-04-07 | $27.43 | $27.88 | $27.03 | $27.66 | $27.33 | 1,631,782 |
| 2022-04-06 | $27.32 | $27.62 | $26.89 | $27.28 | $26.95 | 1,440,620 |
| 2022-04-05 | $28.21 | $28.67 | $27.15 | $27.33 | $27.00 | 1,699,743 |
| 2022-04-04 | $28.43 | $28.69 | $27.74 | $28.02 | $27.68 | 1,621,312 |
| 2022-04-01 | $27.11 | $28.17 | $27.11 | $28.11 | $27.77 | 2,075,234 |
| 2022-03-31 | $27.57 | $27.94 | $27.26 | $27.30 | $26.97 | 1,698,060 |
| 2022-03-30 | $27.61 | $28.03 | $27.34 | $27.53 | $27.20 | 1,705,245 |
| 2022-03-29 | $26.22 | $27.37 | $26.04 | $27.33 | $27.00 | 2,503,404 |
| 2022-03-28 | $27.80 | $27.91 | $26.68 | $26.82 | $26.50 | 2,966,294 |
| 2022-03-25 | $28.00 | $28.39 | $27.93 | $28.27 | $27.93 | 2,373,302 |
| 2022-03-24 | $28.14 | $29.15 | $27.93 | $28.30 | $27.96 | 2,897,770 |
| 2022-03-23 | $27.78 | $28.08 | $27.36 | $27.85 | $27.51 | 1,761,819 |
| 2022-03-22 | $27.84 | $27.85 | $27.18 | $27.57 | $27.24 | 1,926,382 |
| 2022-03-21 | $27.86 | $28.45 | $27.65 | $27.88 | $27.54 | 2,235,507 |
| 2022-03-18 | $27.36 | $27.83 | $26.85 | $27.67 | $27.34 | 4,383,434 |
| 2022-03-17 | $27.51 | $28.43 | $27.43 | $27.61 | $27.28 | 2,749,304 |
| 2022-03-16 | $26.42 | $26.98 | $25.97 | $26.96 | $26.63 | 2,738,838 |
| 2022-03-15 | $25.09 | $26.81 | $25.02 | $26.56 | $26.24 | 2,938,766 |
| 2022-03-14 | $26.48 | $26.70 | $25.67 | $25.99 | $25.68 | 3,501,700 |
| 2022-03-11 | $27.00 | $27.68 | $26.74 | $27.35 | $27.02 | 2,455,264 |
| 2022-03-10 | $26.96 | $27.90 | $26.96 | $27.67 | $27.34 | 3,293,563 |
| 2022-03-09 | $25.82 | $27.20 | $25.56 | $26.89 | $26.57 | 3,328,595 |
| 2022-03-08 | $27.30 | $28.95 | $26.72 | $27.21 | $26.88 | 7,987,517 |
| 2022-03-07 | $26.45 | $27.41 | $26.02 | $26.65 | $26.33 | 4,107,793 |
| 2022-03-04 | $25.79 | $26.75 | $25.56 | $26.58 | $26.26 | 3,848,414 |
| 2022-03-03 | $25.57 | $25.88 | $25.20 | $25.64 | $25.22 | 2,067,938 |
| 2022-03-02 | $25.26 | $25.65 | $25.06 | $25.56 | $25.14 | 2,359,410 |
| 2022-03-01 | $23.79 | $25.88 | $23.78 | $25.74 | $25.32 | 3,868,675 |
| 2022-02-28 | $23.62 | $24.04 | $23.37 | $23.63 | $23.24 | 3,332,910 |
| 2022-02-25 | $23.05 | $23.48 | $22.43 | $23.29 | $22.91 | 3,902,279 |
| 2022-02-24 | $24.85 | $25.19 | $23.08 | $23.48 | $23.09 | 4,683,927 |
| 2022-02-23 | $23.45 | $24.66 | $23.45 | $24.35 | $23.95 | 2,957,590 |
| 2022-02-22 | $24.11 | $24.32 | $23.37 | $23.49 | $23.10 | 2,573,437 |
| 2022-02-18 | $24.59 | $24.60 | $23.69 | $23.92 | $23.53 | 3,409,281 |
| 2022-02-17 | $24.66 | $24.79 | $24.31 | $24.60 | $24.19 | 2,865,543 |
| 2022-02-16 | $24.03 | $24.48 | $23.94 | $24.32 | $23.92 | 2,301,044 |
| 2022-02-15 | $23.33 | $23.95 | $22.92 | $23.89 | $23.50 | 2,119,431 |
| 2022-02-14 | $24.08 | $24.20 | $23.73 | $23.96 | $23.56 | 2,572,799 |
| 2022-02-11 | $22.61 | $24.11 | $22.48 | $23.84 | $23.45 | 2,675,023 |
| 2022-02-10 | $22.89 | $23.63 | $22.35 | $22.49 | $22.12 | 2,284,177 |
| 2022-02-09 | $23.09 | $23.42 | $22.92 | $23.01 | $22.63 | 1,614,442 |
| 2022-02-08 | $22.57 | $23.09 | $22.36 | $23.08 | $22.70 | 2,314,412 |
| 2022-02-07 | $21.61 | $22.69 | $21.52 | $22.60 | $22.23 | 2,566,085 |
| 2022-02-04 | $21.08 | $21.57 | $21.04 | $21.32 | $20.97 | 1,510,352 |
| 2022-02-03 | $21.56 | $21.64 | $20.96 | $21.22 | $20.87 | 2,461,972 |
| 2022-02-02 | $22.20 | $22.55 | $21.71 | $21.74 | $21.38 | 2,352,851 |
| 2022-02-01 | $21.96 | $22.57 | $21.69 | $22.28 | $21.91 | 2,655,216 |
| 2022-01-31 | $21.42 | $21.73 | $21.10 | $21.67 | $21.31 | 3,737,185 |
| 2022-01-28 | $21.31 | $21.52 | $20.74 | $21.13 | $20.78 | 3,730,830 |
| 2022-01-27 | $22.19 | $22.54 | $21.47 | $21.52 | $21.16 | 3,520,893 |
| 2022-01-26 | $23.09 | $23.70 | $22.38 | $22.54 | $22.17 | 3,143,332 |
| 2022-01-25 | $22.69 | $23.57 | $22.58 | $23.42 | $23.03 | 2,371,801 |
| 2022-01-24 | $23.05 | $23.21 | $22.15 | $23.01 | $22.63 | 3,718,289 |
| 2022-01-21 | $24.68 | $24.70 | $23.35 | $23.51 | $23.12 | 2,432,539 |
| 2022-01-20 | $24.95 | $25.46 | $24.53 | $24.57 | $24.16 | 3,421,362 |
| 2022-01-19 | $23.14 | $25.21 | $23.08 | $24.90 | $24.49 | 5,453,881 |
| 2022-01-18 | $23.08 | $23.75 | $22.69 | $22.73 | $22.35 | 3,044,635 |
| 2022-01-14 | $23.51 | $23.62 | $22.76 | $22.99 | $22.61 | 1,822,368 |
| 2022-01-13 | $23.89 | $24.07 | $23.44 | $23.46 | $23.07 | 1,286,640 |
| 2022-01-12 | $23.76 | $23.95 | $23.42 | $23.90 | $23.51 | 1,536,334 |
| 2022-01-11 | $23.07 | $23.62 | $22.87 | $23.62 | $23.23 | 1,608,436 |
| 2022-01-10 | $22.31 | $23.02 | $22.14 | $22.99 | $22.61 | 3,136,227 |
| 2022-01-07 | $22.74 | $22.88 | $22.32 | $22.48 | $22.11 | 2,479,502 |
| 2022-01-06 | $23.19 | $23.23 | $22.56 | $22.59 | $22.22 | 2,654,693 |
| 2022-01-05 | $24.45 | $25.04 | $23.50 | $23.56 | $23.17 | 2,157,993 |
| 2022-01-04 | $24.44 | $24.81 | $24.15 | $24.23 | $23.83 | 1,992,808 |
| 2022-01-03 | $24.62 | $24.78 | $24.19 | $24.32 | $23.92 | 1,472,310 |
| 2021-12-31 | $25.05 | $25.22 | $24.66 | $24.97 | $24.56 | 1,785,411 |
| 2021-12-30 | $24.56 | $25.13 | $24.54 | $25.00 | $24.59 | 1,939,867 |
| 2021-12-29 | $24.58 | $25.06 | $24.51 | $24.56 | $24.15 | 1,816,490 |
| 2021-12-28 | $25.14 | $25.55 | $25.00 | $25.06 | $24.65 | 1,173,219 |
| 2021-12-27 | $24.84 | $25.36 | $24.78 | $25.17 | $24.75 | 1,267,092 |
| 2021-12-23 | $24.85 | $25.16 | $24.51 | $25.02 | $24.61 | 1,225,790 |
| 2021-12-22 | $24.65 | $24.93 | $24.21 | $24.89 | $24.48 | 1,441,056 |
| 2021-12-21 | $24.30 | $24.69 | $24.07 | $24.61 | $24.20 | 1,575,235 |
| 2021-12-20 | $24.02 | $24.34 | $23.96 | $24.08 | $23.68 | 1,989,613 |
| 2021-12-17 | $23.96 | $24.71 | $23.80 | $24.40 | $24.00 | 4,657,178 |
| 2021-12-16 | $23.33 | $24.08 | $23.13 | $23.88 | $23.49 | 4,264,739 |
| 2021-12-15 | $22.35 | $22.35 | $21.39 | $22.09 | $21.73 | 3,776,608 |
| 2021-12-14 | $22.59 | $22.95 | $22.25 | $22.33 | $21.96 | 3,303,052 |
| 2021-12-13 | $23.50 | $23.77 | $23.07 | $23.14 | $22.76 | 2,033,635 |
| 2021-12-10 | $24.05 | $24.15 | $23.31 | $23.40 | $23.01 | 1,885,477 |
| 2021-12-09 | $24.28 | $24.42 | $23.76 | $23.90 | $23.51 | 1,690,454 |
| 2021-12-08 | $24.35 | $24.85 | $24.24 | $24.80 | $24.39 | 1,412,833 |
| 2021-12-07 | $24.23 | $24.74 | $24.23 | $24.44 | $24.04 | 1,323,993 |
| 2021-12-06 | $23.55 | $24.17 | $23.19 | $24.13 | $23.73 | 1,540,205 |
| 2021-12-03 | $23.86 | $23.97 | $23.28 | $23.71 | $23.32 | 2,294,345 |
| 2021-12-02 | $24.01 | $24.25 | $23.42 | $23.86 | $23.47 | 2,183,826 |
| 2021-12-01 | $25.77 | $26.09 | $24.01 | $24.06 | $23.66 | 2,481,599 |
| 2021-11-30 | $25.68 | $26.53 | $25.29 | $25.54 | $25.12 | 1,878,128 |
| 2021-11-29 | $25.63 | $25.78 | $25.28 | $25.55 | $25.13 | 1,358,557 |
| 2021-11-26 | $26.35 | $26.43 | $25.32 | $25.79 | $25.36 | 1,131,753 |
| 2021-11-24 | $26.01 | $26.42 | $25.65 | $26.41 | $25.97 | 1,551,469 |
| 2021-11-23 | $25.70 | $26.20 | $25.49 | $26.18 | $25.75 | 2,509,225 |
| 2021-11-22 | $25.62 | $26.24 | $24.91 | $25.96 | $25.53 | 2,954,910 |
| 2021-11-19 | $27.15 | $27.64 | $26.77 | $26.78 | $26.34 | 1,516,550 |
| 2021-11-18 | $27.75 | $27.76 | $27.30 | $27.41 | $26.86 | 1,057,958 |
| 2021-11-17 | $27.83 | $28.36 | $27.63 | $27.77 | $27.21 | 2,014,351 |
| 2021-11-16 | $27.81 | $28.27 | $27.53 | $27.59 | $27.03 | 1,647,361 |
| 2021-11-15 | $27.69 | $27.99 | $27.41 | $27.79 | $27.23 | 1,405,709 |
| 2021-11-12 | $27.42 | $28.00 | $27.33 | $27.75 | $27.19 | 1,353,522 |
| 2021-11-11 | $27.25 | $28.04 | $27.01 | $27.75 | $27.19 | 2,377,244 |
| 2021-11-10 | $27.02 | $27.95 | $26.69 | $26.82 | $26.28 | 3,560,387 |
| 2021-11-09 | $26.40 | $26.81 | $26.06 | $26.77 | $26.23 | 1,925,390 |
| 2021-11-08 | $26.31 | $26.55 | $26.03 | $26.45 | $25.92 | 1,494,778 |
| 2021-11-05 | $25.33 | $26.05 | $25.17 | $25.99 | $25.47 | 1,636,939 |
| 2021-11-04 | $26.21 | $26.50 | $25.12 | $25.13 | $24.62 | 2,123,796 |
| 2021-11-03 | $25.27 | $25.85 | $24.75 | $25.77 | $25.25 | 1,901,532 |
| 2021-11-02 | $25.58 | $25.61 | $25.11 | $25.55 | $25.03 | 1,057,305 |
| 2021-11-01 | $25.76 | $25.99 | $25.28 | $25.85 | $25.33 | 1,028,235 |
| 2021-10-29 | $26.02 | $26.15 | $25.56 | $25.61 | $25.09 | 1,501,174 |
| 2021-10-28 | $26.44 | $26.61 | $26.10 | $26.24 | $25.71 | 1,209,133 |
| 2021-10-27 | $26.50 | $26.78 | $26.19 | $26.46 | $25.93 | 1,370,063 |
| 2021-10-26 | $26.42 | $26.53 | $26.11 | $26.40 | $25.87 | 1,135,213 |
| 2021-10-25 | $26.40 | $26.74 | $26.22 | $26.53 | $26.00 | 1,305,555 |
| 2021-10-22 | $26.23 | $26.97 | $25.89 | $26.03 | $25.51 | 1,867,143 |
| 2021-10-21 | $25.71 | $25.79 | $25.46 | $25.76 | $25.24 | 1,414,600 |
| 2021-10-20 | $25.68 | $26.03 | $25.30 | $25.90 | $25.38 | 1,890,439 |
| 2021-10-19 | $25.74 | $25.82 | $25.08 | $25.30 | $24.79 | 1,672,426 |
| 2021-10-18 | $24.93 | $25.17 | $24.70 | $24.71 | $24.21 | 1,301,467 |
| 2021-10-15 | $25.14 | $25.67 | $24.74 | $25.17 | $24.66 | 1,634,582 |
| 2021-10-14 | $25.51 | $25.63 | $25.17 | $25.56 | $25.04 | 1,724,557 |
| 2021-10-13 | $24.54 | $25.23 | $24.54 | $25.06 | $24.55 | 2,153,430 |
| 2021-10-12 | $23.82 | $24.53 | $23.77 | $24.28 | $23.79 | 1,726,149 |
| 2021-10-11 | $24.02 | $24.44 | $23.70 | $23.71 | $23.23 | 1,093,791 |
| 2021-10-08 | $24.67 | $24.81 | $23.96 | $23.99 | $23.51 | 1,851,306 |
| 2021-10-07 | $23.48 | $24.18 | $23.43 | $23.87 | $23.39 | 1,899,308 |
| 2021-10-06 | $22.90 | $23.72 | $22.80 | $23.71 | $23.23 | 2,565,049 |
| 2021-10-05 | $23.18 | $23.23 | $22.27 | $23.03 | $22.57 | 2,560,582 |
| 2021-10-04 | $23.22 | $23.78 | $23.15 | $23.32 | $22.85 | 1,882,149 |
| 2021-10-01 | $23.54 | $23.58 | $22.88 | $23.18 | $22.71 | 1,509,550 |
| 2021-09-30 | $23.24 | $23.63 | $23.01 | $23.27 | $22.80 | 1,942,424 |
| 2021-09-29 | $23.36 | $23.55 | $22.92 | $22.96 | $22.50 | 2,769,186 |
| 2021-09-28 | $23.25 | $24.00 | $23.23 | $23.72 | $23.24 | 1,881,853 |
| 2021-09-27 | $23.58 | $24.31 | $23.48 | $23.66 | $23.18 | 1,216,215 |
| 2021-09-24 | $23.52 | $24.06 | $23.31 | $23.44 | $22.97 | 1,616,683 |
| 2021-09-23 | $24.13 | $24.21 | $23.54 | $23.63 | $23.15 | 2,365,286 |
| 2021-09-22 | $24.42 | $24.84 | $24.11 | $24.25 | $23.76 | 2,033,188 |
| 2021-09-21 | $24.62 | $25.03 | $24.25 | $24.27 | $23.78 | 1,490,910 |
| 2021-09-20 | $24.10 | $24.47 | $23.73 | $24.23 | $23.74 | 1,687,116 |
| 2021-09-17 | $24.53 | $24.68 | $24.19 | $24.39 | $23.90 | 2,534,654 |
| 2021-09-16 | $24.93 | $25.05 | $24.27 | $24.64 | $24.14 | 2,956,756 |
| 2021-09-15 | $25.75 | $26.28 | $25.65 | $25.85 | $25.33 | 1,166,738 |
| 2021-09-14 | $25.97 | $26.31 | $25.42 | $26.00 | $25.48 | 1,927,481 |
| 2021-09-13 | $25.12 | $26.23 | $25.05 | $25.87 | $25.35 | 1,663,007 |
| 2021-09-10 | $25.69 | $25.87 | $25.13 | $25.17 | $24.66 | 1,301,361 |
| 2021-09-09 | $26.09 | $26.13 | $25.44 | $25.65 | $25.13 | 1,557,209 |
| 2021-09-08 | $25.68 | $26.04 | $25.36 | $25.90 | $25.38 | 1,672,973 |
| 2021-09-07 | $26.44 | $26.51 | $25.65 | $25.73 | $25.21 | 1,646,434 |
| 2021-09-03 | $26.48 | $27.06 | $26.33 | $26.62 | $26.08 | 2,058,001 |
| 2021-09-02 | $25.80 | $25.97 | $25.61 | $25.75 | $25.23 | 986,733 |
| 2021-09-01 | $26.15 | $26.26 | $25.66 | $25.80 | $25.28 | 1,058,896 |
| 2021-08-31 | $25.65 | $26.01 | $25.55 | $25.94 | $25.42 | 1,443,127 |
| 2021-08-30 | $25.98 | $26.19 | $25.49 | $25.57 | $25.05 | 1,389,094 |
| 2021-08-27 | $24.75 | $26.02 | $24.55 | $25.83 | $25.31 | 1,858,566 |
| 2021-08-26 | $24.66 | $25.20 | $24.52 | $24.73 | $24.23 | 1,435,989 |
| 2021-08-25 | $25.20 | $25.20 | $24.62 | $25.00 | $24.50 | 1,288,703 |
| 2021-08-24 | $25.77 | $25.86 | $25.12 | $25.43 | $24.92 | 1,463,399 |
| 2021-08-23 | $24.73 | $25.63 | $24.55 | $25.41 | $24.90 | 2,080,653 |
| 2021-08-20 | $23.81 | $24.33 | $23.72 | $23.93 | $23.45 | 1,524,480 |
| 2021-08-19 | $24.44 | $24.73 | $23.93 | $24.12 | $23.54 | 2,721,848 |
| 2021-08-18 | $25.55 | $25.55 | $24.28 | $24.65 | $24.05 | 2,841,386 |
| 2021-08-17 | $25.65 | $26.00 | $25.18 | $25.44 | $24.82 | 1,465,696 |
| 2021-08-16 | $26.50 | $26.51 | $25.75 | $25.88 | $25.25 | 1,411,554 |
| 2021-08-13 | $26.48 | $26.85 | $26.31 | $26.51 | $25.87 | 1,659,819 |
| 2021-08-12 | $26.35 | $26.39 | $25.78 | $25.97 | $25.34 | 1,927,718 |
| 2021-08-11 | $25.00 | $26.97 | $24.95 | $26.53 | $25.89 | 3,523,571 |
| 2021-08-10 | $25.44 | $25.80 | $25.15 | $25.23 | $24.62 | 2,503,968 |
| 2021-08-09 | $26.35 | $26.39 | $25.41 | $25.50 | $24.88 | 3,922,529 |
| 2021-08-06 | $26.79 | $26.97 | $26.27 | $26.74 | $26.09 | 2,025,599 |
| 2021-08-05 | $27.64 | $27.76 | $26.96 | $27.31 | $26.65 | 1,373,495 |
| 2021-08-04 | $28.57 | $28.75 | $27.52 | $27.59 | $26.92 | 1,444,649 |
| 2021-08-03 | $27.74 | $27.99 | $27.57 | $27.94 | $27.26 | 1,277,738 |
| 2021-08-02 | $27.98 | $28.04 | $27.60 | $27.72 | $27.05 | 817,512 |
| 2021-07-30 | $28.00 | $28.44 | $27.80 | $28.07 | $27.39 | 1,114,149 |
| 2021-07-29 | $28.62 | $28.82 | $28.23 | $28.28 | $27.59 | 2,192,635 |
| 2021-07-28 | $26.90 | $27.76 | $26.75 | $27.72 | $27.05 | 1,541,057 |
| 2021-07-27 | $27.12 | $27.12 | $26.46 | $26.89 | $26.24 | 1,190,076 |
| 2021-07-26 | $26.88 | $27.50 | $26.80 | $27.11 | $26.45 | 1,031,841 |
| 2021-07-23 | $26.90 | $27.06 | $26.55 | $26.85 | $26.20 | 1,254,550 |
| 2021-07-22 | $27.07 | $27.22 | $26.50 | $26.93 | $26.27 | 1,524,876 |
| 2021-07-21 | $26.26 | $27.13 | $26.09 | $27.05 | $26.39 | 1,858,331 |
| 2021-07-20 | $26.21 | $26.67 | $25.92 | $26.26 | $25.62 | 1,855,571 |
| 2021-07-19 | $26.43 | $26.88 | $25.86 | $26.19 | $25.56 | 4,433,773 |
| 2021-07-16 | $28.31 | $28.31 | $27.02 | $27.11 | $26.45 | 2,220,113 |
| 2021-07-15 | $28.73 | $28.80 | $28.20 | $28.48 | $27.79 | 1,412,763 |
| 2021-07-14 | $29.00 | $29.14 | $28.49 | $28.64 | $27.95 | 2,237,929 |
| 2021-07-13 | $27.93 | $28.95 | $27.93 | $28.35 | $27.66 | 1,553,783 |
| 2021-07-12 | $28.25 | $28.63 | $27.90 | $27.95 | $27.27 | 1,846,337 |
| 2021-07-09 | $27.64 | $28.68 | $27.64 | $28.50 | $27.81 | 1,941,243 |
| 2021-07-08 | $28.13 | $28.49 | $27.33 | $27.57 | $26.90 | 2,989,653 |
| 2021-07-07 | $28.61 | $28.62 | $27.96 | $28.15 | $27.47 | 1,591,230 |
| 2021-07-06 | $29.18 | $29.32 | $28.28 | $28.42 | $27.73 | 1,961,698 |
| 2021-07-02 | $28.78 | $29.22 | $28.43 | $28.84 | $28.14 | 1,586,409 |
| 2021-07-01 | $29.00 | $29.10 | $28.21 | $28.41 | $27.72 | 1,415,700 |
| 2021-06-30 | $28.28 | $28.82 | $28.09 | $28.57 | $27.88 | 1,806,252 |
| 2021-06-29 | $27.71 | $28.59 | $27.55 | $28.18 | $27.50 | 2,241,759 |
| 2021-06-28 | $28.41 | $28.61 | $27.85 | $28.15 | $27.47 | 1,507,643 |
| 2021-06-25 | $29.04 | $29.28 | $28.29 | $28.33 | $27.64 | 1,915,714 |
| 2021-06-24 | $28.81 | $28.99 | $28.40 | $28.62 | $27.93 | 2,348,724 |
| 2021-06-23 | $29.10 | $29.50 | $28.61 | $28.65 | $27.96 | 1,803,058 |
| 2021-06-22 | $28.60 | $28.98 | $28.18 | $28.75 | $28.05 | 2,569,051 |
| 2021-06-21 | $28.55 | $28.85 | $27.93 | $28.71 | $28.01 | 2,328,583 |
| 2021-06-18 | $29.12 | $29.25 | $28.17 | $28.24 | $27.56 | 3,837,449 |
| 2021-06-17 | $29.45 | $29.94 | $28.71 | $28.88 | $28.18 | 5,640,320 |
| 2021-06-16 | $30.48 | $31.04 | $30.26 | $30.49 | $29.75 | 2,477,196 |
| 2021-06-15 | $31.30 | $31.35 | $30.38 | $30.57 | $29.83 | 3,237,102 |
| 2021-06-14 | $30.85 | $32.06 | $30.61 | $31.43 | $30.67 | 2,313,552 |
| 2021-06-11 | $32.28 | $32.43 | $31.38 | $31.52 | $30.76 | 2,236,625 |
| 2021-06-10 | $31.61 | $32.35 | $31.30 | $32.32 | $31.54 | 2,769,779 |
| 2021-06-09 | $31.02 | $31.88 | $30.65 | $31.56 | $30.80 | 2,398,609 |
| 2021-06-08 | $31.74 | $31.89 | $30.94 | $30.95 | $30.20 | 3,092,687 |
| 2021-06-07 | $32.26 | $32.47 | $31.77 | $32.08 | $31.30 | 1,875,332 |
| 2021-06-04 | $32.05 | $32.54 | $31.80 | $32.31 | $31.53 | 2,154,166 |
| 2021-06-03 | $32.35 | $32.45 | $31.67 | $31.92 | $31.15 | 2,856,699 |
| 2021-06-02 | $33.61 | $33.64 | $32.71 | $33.33 | $32.52 | 2,465,809 |
| 2021-06-01 | $33.86 | $34.63 | $33.59 | $33.73 | $32.91 | 2,689,082 |
| 2021-05-28 | $33.29 | $33.95 | $33.18 | $33.64 | $32.82 | 2,039,916 |
| 2021-05-27 | $33.39 | $34.04 | $32.92 | $33.84 | $33.02 | 1,455,083 |
| 2021-05-26 | $34.06 | $34.70 | $33.41 | $33.42 | $32.61 | 2,197,501 |
| 2021-05-25 | $33.71 | $34.10 | $32.98 | $33.97 | $33.15 | 2,326,882 |
| 2021-05-24 | $33.86 | $34.21 | $33.49 | $33.90 | $33.08 | 1,542,386 |
| 2021-05-21 | $34.29 | $34.41 | $33.39 | $33.71 | $32.89 | 2,675,294 |
| 2021-05-20 | $33.11 | $34.44 | $33.00 | $33.81 | $32.92 | 2,440,847 |
| 2021-05-19 | $32.87 | $33.77 | $32.62 | $33.07 | $32.20 | 2,529,875 |
| 2021-05-18 | $33.90 | $34.00 | $33.00 | $33.77 | $32.88 | 2,552,739 |
| 2021-05-17 | $31.31 | $34.05 | $31.19 | $33.77 | $32.88 | 4,698,448 |
| 2021-05-14 | $30.45 | $31.15 | $30.03 | $30.95 | $30.14 | 3,863,441 |
| 2021-05-13 | $31.92 | $31.97 | $29.20 | $29.82 | $29.04 | 10,095,453 |
| 2021-05-12 | $34.74 | $35.15 | $33.22 | $33.36 | $32.48 | 2,615,514 |
| 2021-05-11 | $33.51 | $34.78 | $33.35 | $34.66 | $33.75 | 2,814,402 |
| 2021-05-10 | $35.60 | $36.14 | $34.44 | $34.47 | $33.56 | 3,322,503 |
| 2021-05-07 | $35.25 | $35.45 | $34.55 | $34.99 | $34.07 | 1,874,565 |
| 2021-05-06 | $33.50 | $35.45 | $33.44 | $34.75 | $33.84 | 4,157,203 |
| 2021-05-05 | $33.50 | $33.54 | $32.68 | $33.13 | $32.26 | 1,361,099 |
| 2021-05-04 | $33.38 | $34.41 | $32.84 | $33.12 | $32.25 | 2,213,672 |
| 2021-05-03 | $32.50 | $33.77 | $32.22 | $33.60 | $32.72 | 2,401,686 |
| 2021-04-30 | $32.39 | $32.47 | $31.69 | $31.82 | $30.98 | 1,907,859 |
| 2021-04-29 | $32.62 | $32.69 | $31.72 | $32.39 | $31.54 | 2,356,376 |
| 2021-04-28 | $32.27 | $33.20 | $31.90 | $32.98 | $32.11 | 1,707,340 |
| 2021-04-27 | $33.27 | $33.52 | $32.58 | $32.61 | $31.75 | 1,675,973 |
| 2021-04-26 | $33.90 | $33.94 | $33.18 | $33.38 | $32.50 | 1,657,686 |
| 2021-04-23 | $34.21 | $34.45 | $33.62 | $33.77 | $32.88 | 1,136,123 |
| 2021-04-22 | $34.48 | $34.48 | $33.59 | $33.85 | $32.96 | 1,598,980 |
| 2021-04-21 | $33.77 | $34.90 | $33.77 | $34.74 | $33.83 | 2,070,705 |
| 2021-04-20 | $33.24 | $33.85 | $32.82 | $33.74 | $32.85 | 2,174,800 |
| 2021-04-19 | $33.85 | $34.09 | $32.96 | $33.28 | $32.41 | 1,517,967 |
| 2021-04-16 | $34.53 | $34.57 | $33.60 | $33.79 | $32.90 | 2,172,899 |
| 2021-04-15 | $33.15 | $34.84 | $33.02 | $34.04 | $33.15 | 2,960,594 |
| 2021-04-14 | $33.01 | $33.17 | $32.43 | $32.46 | $31.61 | 1,422,181 |
| 2021-04-13 | $33.10 | $33.66 | $32.92 | $33.12 | $32.25 | 1,347,034 |
| 2021-04-12 | $33.25 | $33.39 | $32.37 | $32.52 | $31.67 | 1,401,843 |
| 2021-04-09 | $32.88 | $33.78 | $32.65 | $33.52 | $32.64 | 1,721,370 |
| 2021-04-08 | $32.89 | $33.82 | $32.77 | $33.59 | $32.71 | 2,111,451 |
| 2021-04-07 | $32.53 | $32.65 | $32.05 | $32.18 | $31.33 | 1,446,333 |
| 2021-04-06 | $31.67 | $33.12 | $31.60 | $32.59 | $31.73 | 2,055,343 |
| 2021-04-05 | $31.45 | $31.78 | $31.01 | $31.33 | $30.51 | 1,560,505 |
| 2021-04-01 | $30.50 | $31.48 | $30.45 | $31.36 | $30.54 | 1,738,177 |
| 2021-03-31 | $29.51 | $30.45 | $29.16 | $30.03 | $29.24 | 2,103,171 |
| 2021-03-30 | $29.30 | $29.68 | $28.71 | $29.34 | $28.57 | 2,651,715 |
| 2021-03-29 | $30.55 | $30.69 | $29.28 | $30.34 | $29.54 | 2,377,593 |
| 2021-03-26 | $30.35 | $30.77 | $30.14 | $30.76 | $29.95 | 1,170,924 |
| 2021-03-25 | $30.06 | $30.80 | $29.97 | $30.49 | $29.69 | 1,906,733 |
| 2021-03-24 | $31.18 | $31.43 | $30.40 | $30.46 | $29.66 | 2,253,649 |
| 2021-03-23 | $32.84 | $32.84 | $30.69 | $30.70 | $29.89 | 3,844,205 |
| 2021-03-22 | $33.00 | $33.69 | $32.95 | $33.05 | $32.18 | 1,181,717 |
| 2021-03-19 | $33.64 | $33.75 | $32.71 | $33.32 | $32.45 | 3,129,815 |
| 2021-03-18 | $33.67 | $34.32 | $33.21 | $33.46 | $32.58 | 2,152,316 |
| 2021-03-17 | $32.94 | $34.93 | $32.72 | $34.49 | $33.58 | 2,899,522 |
| 2021-03-16 | $33.57 | $33.69 | $33.02 | $33.24 | $32.37 | 1,791,450 |
| 2021-03-15 | $32.34 | $33.75 | $32.34 | $33.70 | $32.82 | 2,941,379 |
| 2021-03-12 | $30.57 | $32.09 | $30.33 | $32.07 | $31.23 | 2,871,968 |
| 2021-03-11 | $31.49 | $31.83 | $31.00 | $31.60 | $30.77 | 2,019,251 |
| 2021-03-10 | $30.95 | $31.31 | $30.34 | $31.06 | $30.24 | 2,559,440 |
| 2021-03-09 | $30.97 | $31.72 | $30.59 | $30.82 | $30.01 | 3,513,043 |
| 2021-03-08 | $30.74 | $30.94 | $29.69 | $29.73 | $28.95 | 2,469,012 |
| 2021-03-05 | $30.99 | $31.15 | $29.30 | $30.85 | $30.04 | 3,670,116 |
| 2021-03-04 | $31.53 | $32.06 | $30.13 | $30.91 | $30.10 | 3,898,279 |
| 2021-03-03 | $32.41 | $32.43 | $31.27 | $31.77 | $30.94 | 2,687,061 |
| 2021-03-02 | $32.07 | $33.52 | $32.07 | $33.12 | $32.25 | 2,772,743 |
| 2021-03-01 | $33.94 | $34.14 | $31.86 | $32.02 | $31.18 | 3,190,226 |
| 2021-02-26 | $34.21 | $34.67 | $32.60 | $33.02 | $32.15 | 3,901,759 |
| 2021-02-25 | $36.17 | $37.29 | $34.94 | $35.43 | $34.43 | 4,220,553 |
| 2021-02-24 | $34.24 | $37.26 | $34.00 | $36.78 | $35.74 | 5,252,071 |
| 2021-02-23 | $34.07 | $34.71 | $33.03 | $34.61 | $33.63 | 3,094,838 |
| 2021-02-22 | $33.10 | $35.04 | $32.75 | $34.66 | $33.68 | 4,511,877 |
| 2021-02-19 | $32.66 | $32.90 | $32.29 | $32.49 | $31.57 | 2,357,095 |
| 2021-02-18 | $32.15 | $32.60 | $31.43 | $32.04 | $31.13 | 2,445,503 |
| 2021-02-17 | $32.24 | $32.55 | $31.44 | $31.86 | $30.96 | 3,290,098 |
| 2021-02-16 | $32.90 | $33.68 | $32.54 | $32.74 | $31.81 | 2,605,269 |
| 2021-02-12 | $32.50 | $33.60 | $32.05 | $33.33 | $32.39 | 2,299,469 |
| 2021-02-11 | $33.33 | $33.68 | $32.55 | $32.73 | $31.80 | 1,838,134 |
| 2021-02-10 | $33.46 | $33.84 | $33.06 | $33.25 | $32.31 | 2,344,790 |
| 2021-02-09 | $33.47 | $33.61 | $32.73 | $33.05 | $32.11 | 2,210,622 |
| 2021-02-08 | $32.80 | $33.59 | $32.55 | $33.28 | $32.34 | 2,912,677 |
| 2021-02-05 | $31.82 | $32.36 | $31.23 | $32.06 | $31.15 | 3,052,897 |
| 2021-02-04 | $30.55 | $31.69 | $30.20 | $31.62 | $30.72 | 4,027,143 |
| 2021-02-03 | $32.21 | $32.34 | $31.23 | $31.59 | $30.70 | 3,143,957 |
| 2021-02-02 | $33.84 | $34.30 | $31.41 | $31.50 | $30.61 | 8,819,831 |
| 2021-02-01 | $37.37 | $39.62 | $35.13 | $36.38 | $35.35 | 17,984,272 |
| 2021-01-29 | $33.88 | $34.12 | $32.22 | $32.46 | $31.54 | 6,721,988 |
| 2021-01-28 | $30.96 | $32.09 | $29.83 | $31.28 | $30.39 | 8,466,311 |
| 2021-01-27 | $29.33 | $29.38 | $27.95 | $28.12 | $27.32 | 3,446,561 |
| 2021-01-26 | $30.00 | $30.29 | $29.61 | $29.90 | $29.05 | 1,657,996 |
| 2021-01-25 | $30.59 | $30.68 | $29.51 | $29.75 | $28.91 | 2,276,531 |
| 2021-01-22 | $29.66 | $30.61 | $29.52 | $30.22 | $29.36 | 2,638,513 |
| 2021-01-21 | $31.90 | $32.13 | $30.50 | $30.83 | $29.96 | 3,200,503 |
| 2021-01-20 | $29.88 | $31.99 | $29.78 | $31.82 | $30.92 | 5,221,245 |
| 2021-01-19 | $30.00 | $30.33 | $29.24 | $29.53 | $28.69 | 4,625,168 |
| 2021-01-15 | $30.79 | $30.89 | $29.32 | $29.33 | $28.50 | 4,403,614 |
| 2021-01-14 | $32.10 | $32.51 | $30.89 | $31.17 | $30.29 | 4,820,175 |
| 2021-01-13 | $33.54 | $33.72 | $31.96 | $31.99 | $31.08 | 4,028,790 |
| 2021-01-12 | $34.21 | $34.25 | $33.20 | $34.02 | $33.06 | 2,420,095 |
| 2021-01-11 | $34.52 | $34.87 | $34.16 | $34.27 | $33.30 | 2,428,003 |
| 2021-01-08 | $37.18 | $37.24 | $34.68 | $35.41 | $34.41 | 4,838,055 |
| 2021-01-07 | $38.21 | $38.69 | $37.61 | $38.30 | $37.22 | 2,035,013 |
| 2021-01-06 | $37.82 | $38.16 | $36.95 | $38.02 | $36.94 | 3,425,449 |
| 2021-01-05 | $37.60 | $38.29 | $36.56 | $38.20 | $37.12 | 3,198,988 |
| 2021-01-04 | $36.06 | $37.51 | $35.44 | $37.33 | $36.27 | 4,613,497 |
| 2020-12-31 | $34.97 | $35.10 | $34.01 | $34.51 | $33.53 | 2,247,200 |
| 2020-12-30 | $33.28 | $35.08 | $33.28 | $35.06 | $34.07 | 2,484,420 |
| 2020-12-29 | $33.55 | $33.93 | $32.80 | $33.21 | $32.27 | 1,763,714 |
| 2020-12-28 | $33.86 | $34.49 | $33.22 | $33.37 | $32.42 | 2,063,960 |
| 2020-12-24 | $32.67 | $33.14 | $32.39 | $32.98 | $32.05 | 680,803 |
| 2020-12-23 | $32.81 | $33.20 | $32.57 | $32.78 | $31.85 | 1,556,490 |
| 2020-12-22 | $33.73 | $33.93 | $32.06 | $32.15 | $31.24 | 2,372,836 |
| 2020-12-21 | $33.60 | $34.47 | $33.50 | $33.87 | $32.91 | 2,400,595 |
| 2020-12-18 | $34.01 | $34.10 | $33.14 | $33.48 | $32.53 | 3,620,309 |
| 2020-12-17 | $33.67 | $34.35 | $33.25 | $34.07 | $33.11 | 3,920,539 |
| 2020-12-16 | $31.09 | $32.31 | $30.69 | $32.23 | $31.32 | 3,333,085 |
| 2020-12-15 | $29.76 | $30.47 | $29.64 | $30.47 | $29.61 | 2,298,847 |
| 2020-12-14 | $29.86 | $30.27 | $28.82 | $28.86 | $28.04 | 1,803,774 |
| 2020-12-11 | $30.18 | $30.35 | $29.62 | $29.66 | $28.82 | 1,401,088 |
| 2020-12-10 | $30.25 | $30.81 | $29.82 | $30.12 | $29.27 | 1,931,863 |
| 2020-12-09 | $30.91 | $31.04 | $29.68 | $30.02 | $29.16 | 2,840,282 |
| 2020-12-08 | $32.14 | $32.20 | $31.05 | $31.33 | $30.44 | 1,872,247 |
| 2020-12-07 | $30.41 | $32.37 | $30.39 | $31.93 | $31.03 | 2,408,202 |
| 2020-12-04 | $30.92 | $31.14 | $30.41 | $30.58 | $29.71 | 1,487,989 |
| 2020-12-03 | $31.18 | $31.32 | $30.23 | $30.69 | $29.82 | 1,592,323 |
| 2020-12-02 | $31.08 | $31.17 | $30.53 | $30.97 | $30.09 | 1,950,516 |
| 2020-12-01 | $30.81 | $31.20 | $30.06 | $30.91 | $30.03 | 2,879,894 |
| 2020-11-30 | $29.01 | $29.68 | $28.49 | $29.53 | $28.69 | 2,077,944 |
| 2020-11-27 | $28.66 | $29.27 | $28.33 | $29.12 | $28.30 | 1,962,811 |
| 2020-11-25 | $29.20 | $29.46 | $28.85 | $29.16 | $28.33 | 1,862,252 |
| 2020-11-24 | $28.50 | $29.24 | $28.36 | $28.78 | $27.96 | 3,061,050 |
| 2020-11-23 | $30.34 | $30.43 | $28.70 | $29.11 | $28.29 | 3,582,109 |
| 2020-11-20 | $31.16 | $31.60 | $30.71 | $30.80 | $29.93 | 1,669,441 |
| 2020-11-19 | $30.13 | $30.91 | $30.13 | $30.37 | $29.51 | 1,912,174 |
| 2020-11-18 | $31.71 | $31.85 | $30.85 | $30.90 | $30.02 | 1,933,062 |
| 2020-11-17 | $32.45 | $32.61 | $31.71 | $31.74 | $30.84 | 1,776,379 |
| 2020-11-16 | $32.90 | $33.22 | $32.24 | $32.68 | $31.75 | 1,291,130 |
| 2020-11-13 | $33.38 | $33.60 | $32.71 | $33.02 | $32.08 | 1,359,140 |
| 2020-11-12 | $32.26 | $33.47 | $32.10 | $32.68 | $31.69 | 1,768,655 |
| 2020-11-11 | $32.47 | $32.81 | $31.69 | $31.84 | $30.87 | 1,870,922 |
| 2020-11-10 | $34.05 | $34.22 | $32.63 | $32.66 | $31.67 | 2,487,246 |
| 2020-11-09 | $35.11 | $35.28 | $33.43 | $33.75 | $32.72 | 3,197,474 |
| 2020-11-06 | $36.44 | $37.29 | $35.82 | $36.93 | $35.81 | 2,774,539 |
| 2020-11-05 | $33.44 | $36.28 | $33.25 | $36.11 | $35.01 | 3,997,875 |
| 2020-11-04 | $33.92 | $34.00 | $32.07 | $32.11 | $31.13 | 2,069,124 |
| 2020-11-03 | $33.15 | $34.10 | $32.79 | $33.97 | $32.94 | 2,629,499 |
| 2020-11-02 | $32.09 | $32.83 | $31.62 | $32.80 | $31.80 | 1,944,676 |
| 2020-10-30 | $31.40 | $31.92 | $30.55 | $31.80 | $30.83 | 2,497,594 |
| 2020-10-29 | $29.84 | $31.08 | $29.81 | $30.76 | $29.83 | 2,150,741 |
| 2020-10-28 | $32.18 | $32.27 | $30.12 | $30.33 | $29.41 | 2,773,843 |
| 2020-10-27 | $32.91 | $33.46 | $32.63 | $33.38 | $32.37 | 1,036,175 |
| 2020-10-26 | $32.94 | $33.94 | $32.63 | $32.73 | $31.74 | 1,779,116 |
| 2020-10-23 | $33.43 | $33.57 | $32.81 | $33.25 | $32.24 | 1,173,124 |
| 2020-10-22 | $33.61 | $33.89 | $33.01 | $33.50 | $32.48 | 1,859,764 |
| 2020-10-21 | $33.48 | $34.30 | $33.19 | $34.16 | $33.12 | 2,263,716 |
| 2020-10-20 | $32.40 | $33.24 | $32.14 | $33.00 | $32.00 | 1,981,432 |
| 2020-10-19 | $33.24 | $33.53 | $31.95 | $32.02 | $31.05 | 1,872,695 |
| 2020-10-16 | $33.84 | $33.84 | $32.86 | $32.88 | $31.88 | 2,020,269 |
| 2020-10-15 | $33.45 | $33.89 | $33.22 | $33.52 | $32.50 | 1,499,094 |
| 2020-10-14 | $33.92 | $34.62 | $33.62 | $34.38 | $33.34 | 2,148,235 |
| 2020-10-13 | $33.83 | $33.96 | $32.75 | $33.75 | $32.72 | 1,827,327 |
| 2020-10-12 | $34.14 | $34.68 | $33.50 | $34.29 | $33.25 | 1,714,525 |
| 2020-10-09 | $33.10 | $34.20 | $32.90 | $34.18 | $33.14 | 2,362,836 |
| 2020-10-08 | $31.98 | $32.57 | $31.84 | $32.28 | $31.29 | 1,822,662 |
| 2020-10-07 | $32.40 | $32.83 | $31.54 | $31.63 | $30.67 | 3,320,261 |
| 2020-10-06 | $33.75 | $33.89 | $32.24 | $32.34 | $31.36 | 2,278,353 |
| 2020-10-05 | $33.25 | $34.16 | $33.24 | $33.57 | $32.55 | 1,604,215 |
| 2020-10-02 | $33.53 | $33.78 | $32.63 | $33.09 | $32.08 | 1,985,369 |
| 2020-10-01 | $32.99 | $34.04 | $32.66 | $33.81 | $32.78 | 3,010,639 |
| 2020-09-30 | $32.04 | $32.48 | $31.63 | $32.15 | $31.17 | 1,944,947 |
| 2020-09-29 | $32.50 | $32.81 | $32.05 | $32.36 | $31.38 | 2,363,759 |
| 2020-09-28 | $31.86 | $32.34 | $31.43 | $32.10 | $31.12 | 2,359,036 |
| 2020-09-25 | $30.94 | $31.44 | $30.60 | $31.24 | $30.29 | 1,800,162 |
| 2020-09-24 | $29.91 | $31.65 | $29.63 | $31.36 | $30.41 | 3,789,430 |
| 2020-09-23 | $32.42 | $32.60 | $30.13 | $30.38 | $29.46 | 4,638,397 |
| 2020-09-22 | $32.88 | $33.42 | $32.60 | $33.30 | $32.29 | 2,296,349 |
| 2020-09-21 | $33.62 | $33.89 | $32.05 | $32.75 | $31.76 | 3,630,354 |
| 2020-09-18 | $35.43 | $35.71 | $34.60 | $34.63 | $33.58 | 2,792,725 |
| 2020-09-17 | $34.77 | $35.33 | $33.97 | $35.19 | $34.12 | 1,859,642 |
| 2020-09-16 | $36.34 | $36.51 | $35.64 | $35.97 | $34.87 | 1,838,686 |
| 2020-09-15 | $36.95 | $37.11 | $35.65 | $35.89 | $34.80 | 1,996,856 |
| 2020-09-14 | $34.89 | $36.32 | $34.82 | $36.24 | $35.14 | 2,152,118 |
| 2020-09-11 | $35.32 | $35.90 | $34.29 | $34.47 | $33.42 | 1,851,034 |
| 2020-09-10 | $36.23 | $36.83 | $34.96 | $35.12 | $34.05 | 2,048,217 |
| 2020-09-09 | $34.42 | $35.88 | $34.36 | $35.77 | $34.68 | 2,070,168 |
| 2020-09-08 | $33.37 | $34.89 | $32.52 | $33.88 | $32.85 | 2,665,743 |
| 2020-09-04 | $34.67 | $35.00 | $32.79 | $34.47 | $33.42 | 2,731,403 |
| 2020-09-03 | $35.08 | $35.74 | $33.86 | $35.12 | $34.05 | 2,267,068 |
| 2020-09-02 | $35.15 | $35.58 | $33.98 | $35.55 | $34.47 | 1,728,409 |
| 2020-09-01 | $36.99 | $37.00 | $35.03 | $35.57 | $34.49 | 2,168,464 |
| 2020-08-31 | $36.15 | $36.73 | $35.65 | $36.16 | $35.06 | 2,288,261 |
| 2020-08-28 | $34.90 | $36.03 | $34.52 | $35.72 | $34.63 | 2,552,762 |
| 2020-08-27 | $35.07 | $35.23 | $33.12 | $34.05 | $33.02 | 2,185,679 |
| 2020-08-26 | $32.83 | $34.86 | $32.81 | $34.73 | $33.68 | 2,817,779 |
| 2020-08-25 | $32.82 | $33.30 | $32.04 | $33.29 | $32.28 | 2,172,932 |
| 2020-08-24 | $33.87 | $34.00 | $32.88 | $33.08 | $32.08 | 1,700,950 |
| 2020-08-21 | $33.86 | $33.90 | $32.89 | $33.22 | $32.21 | 2,621,201 |
| 2020-08-20 | $33.56 | $34.42 | $33.41 | $34.34 | $33.30 | 2,564,260 |
| 2020-08-19 | $34.39 | $34.90 | $33.51 | $33.82 | $32.79 | 2,500,184 |
| 2020-08-18 | $36.19 | $36.25 | $34.49 | $34.91 | $33.85 | 2,728,467 |
| 2020-08-17 | $35.10 | $35.21 | $34.23 | $35.17 | $34.10 | 2,916,085 |
| 2020-08-14 | $33.98 | $34.21 | $33.08 | $33.56 | $32.54 | 2,145,478 |
| 2020-08-13 | $33.19 | $34.65 | $32.84 | $34.24 | $33.15 | 4,633,293 |
| 2020-08-12 | $33.39 | $33.59 | $32.18 | $32.24 | $31.21 | 3,746,214 |
| 2020-08-11 | $34.00 | $34.17 | $31.84 | $32.04 | $31.02 | 7,506,796 |
| 2020-08-10 | $37.10 | $37.96 | $36.05 | $36.25 | $35.10 | 3,237,658 |
| 2020-08-07 | $37.43 | $37.65 | $36.14 | $36.70 | $35.53 | 3,514,888 |
| 2020-08-06 | $40.00 | $40.11 | $36.92 | $38.43 | $37.21 | 5,789,256 |
| 2020-08-05 | $39.50 | $40.10 | $38.12 | $39.15 | $37.90 | 5,009,048 |
| 2020-08-04 | $37.09 | $38.95 | $36.63 | $38.81 | $37.58 | 4,202,316 |
| 2020-08-03 | $37.27 | $37.42 | $35.67 | $36.94 | $35.76 | 2,420,255 |
| 2020-07-31 | $36.53 | $37.71 | $36.03 | $37.36 | $36.17 | 3,589,447 |
| 2020-07-30 | $36.73 | $37.36 | $35.10 | $35.52 | $34.39 | 5,945,771 |
| 2020-07-29 | $38.10 | $38.25 | $36.69 | $37.69 | $36.49 | 3,950,153 |
| 2020-07-28 | $37.88 | $38.98 | $37.28 | $37.99 | $36.78 | 3,622,049 |
| 2020-07-27 | $38.58 | $39.33 | $37.89 | $38.77 | $37.54 | 5,313,019 |
| 2020-07-24 | $36.13 | $36.93 | $35.70 | $36.70 | $35.53 | 3,761,286 |
| 2020-07-23 | $36.81 | $37.86 | $34.76 | $35.58 | $34.45 | 7,366,898 |
| 2020-07-22 | $36.81 | $37.74 | $35.96 | $37.24 | $36.05 | 6,026,364 |
| 2020-07-21 | $37.40 | $37.40 | $35.24 | $35.67 | $34.54 | 5,655,912 |
| 2020-07-20 | $34.98 | $35.89 | $34.73 | $35.68 | $34.54 | 4,247,902 |
| 2020-07-17 | $33.11 | $34.64 | $33.11 | $34.39 | $33.30 | 3,220,562 |
| 2020-07-16 | $33.05 | $33.53 | $32.29 | $32.80 | $31.76 | 2,654,340 |
| 2020-07-15 | $33.10 | $33.64 | $32.09 | $33.56 | $32.49 | 2,845,286 |
| 2020-07-14 | $31.24 | $33.02 | $30.90 | $32.98 | $31.93 | 3,130,144 |
| 2020-07-13 | $33.97 | $34.00 | $31.12 | $31.32 | $30.32 | 4,159,658 |
| 2020-07-10 | $32.86 | $33.06 | $32.09 | $32.42 | $31.39 | 2,145,718 |
| 2020-07-09 | $33.07 | $33.28 | $31.28 | $32.47 | $31.44 | 4,852,225 |
| 2020-07-08 | $31.00 | $32.75 | $31.00 | $32.49 | $31.46 | 5,354,223 |
| 2020-07-07 | $29.44 | $30.27 | $29.12 | $30.12 | $29.16 | 2,973,230 |
| 2020-07-06 | $29.86 | $30.56 | $28.89 | $29.47 | $28.53 | 2,435,879 |
| 2020-07-02 | $29.22 | $30.39 | $29.19 | $29.24 | $28.31 | 2,105,769 |
| 2020-07-01 | $30.54 | $30.54 | $28.81 | $29.87 | $28.92 | 2,888,159 |
| 2020-06-30 | $28.16 | $30.48 | $28.03 | $30.39 | $29.42 | 4,724,889 |
| 2020-06-29 | $28.80 | $28.80 | $27.97 | $28.20 | $27.30 | 2,266,933 |
| 2020-06-26 | $28.08 | $28.63 | $27.26 | $28.53 | $27.62 | 2,230,362 |
| 2020-06-25 | $28.05 | $28.27 | $27.42 | $28.26 | $27.36 | 1,754,700 |
| 2020-06-24 | $28.25 | $28.94 | $27.27 | $27.76 | $26.88 | 2,793,530 |
| 2020-06-23 | $28.96 | $29.36 | $28.51 | $28.75 | $27.84 | 2,455,246 |
| 2020-06-22 | $27.92 | $29.46 | $27.74 | $28.47 | $27.56 | 5,068,815 |
| 2020-06-19 | $26.58 | $27.37 | $26.22 | $26.79 | $25.94 | 3,639,099 |
| 2020-06-18 | $26.32 | $26.82 | $25.77 | $25.94 | $25.11 | 1,881,728 |
| 2020-06-17 | $26.67 | $27.03 | $26.30 | $26.56 | $25.71 | 2,032,559 |
| 2020-06-16 | $27.47 | $27.47 | $26.28 | $26.44 | $25.60 | 3,146,349 |
| 2020-06-15 | $25.17 | $27.50 | $24.82 | $27.31 | $26.44 | 3,399,093 |
| 2020-06-12 | $26.29 | $26.97 | $25.78 | $26.14 | $25.31 | 2,884,035 |
| 2020-06-11 | $28.56 | $28.72 | $25.26 | $25.89 | $25.07 | 5,368,771 |
| 2020-06-10 | $27.52 | $28.71 | $26.57 | $28.69 | $27.78 | 3,816,902 |
| 2020-06-09 | $27.52 | $27.61 | $26.76 | $26.98 | $26.12 | 2,560,556 |
| 2020-06-08 | $27.00 | $27.29 | $26.24 | $27.28 | $26.41 | 3,170,459 |
| 2020-06-05 | $26.07 | $26.76 | $25.54 | $26.72 | $25.87 | 3,819,252 |
| 2020-06-04 | $28.25 | $28.58 | $27.14 | $27.51 | $26.63 | 3,418,896 |
| 2020-06-03 | $27.22 | $28.12 | $27.14 | $27.62 | $26.74 | 3,473,864 |
| 2020-06-02 | $30.50 | $30.59 | $28.29 | $28.31 | $27.41 | 4,965,846 |
| 2020-06-01 | $29.64 | $30.46 | $29.22 | $30.44 | $29.47 | 5,299,758 |
| 2020-05-29 | $27.87 | $29.90 | $27.83 | $29.30 | $28.37 | 10,023,318 |
| 2020-05-28 | $27.05 | $27.85 | $26.56 | $26.93 | $26.07 | 5,673,414 |
| 2020-05-27 | $25.21 | $26.15 | $24.62 | $26.12 | $25.29 | 5,168,173 |
| 2020-05-26 | $27.82 | $27.82 | $25.96 | $25.99 | $25.16 | 5,255,482 |
| 2020-05-22 | $27.37 | $28.06 | $27.12 | $27.29 | $26.42 | 3,105,904 |
| 2020-05-21 | $27.18 | $27.37 | $26.07 | $27.05 | $26.19 | 3,938,598 |
| 2020-05-20 | $27.21 | $28.00 | $27.00 | $27.75 | $26.87 | 4,397,878 |
| 2020-05-19 | $25.30 | $27.11 | $25.18 | $26.90 | $26.04 | 5,584,409 |
| 2020-05-18 | $25.38 | $25.74 | $24.65 | $25.00 | $24.20 | 4,629,143 |
| 2020-05-15 | $23.31 | $24.55 | $22.96 | $24.50 | $23.72 | 6,617,200 |
| 2020-05-14 | $21.43 | $22.23 | $21.36 | $21.97 | $21.23 | 3,351,548 |
| 2020-05-13 | $22.11 | $22.45 | $21.05 | $21.60 | $20.87 | 2,969,624 |
| 2020-05-12 | $21.98 | $22.45 | $21.34 | $21.40 | $20.68 | 3,043,579 |
| 2020-05-11 | $22.37 | $22.43 | $21.13 | $21.57 | $20.84 | 2,646,081 |
| 2020-05-08 | $22.31 | $22.86 | $22.00 | $22.36 | $21.60 | 3,112,509 |
| 2020-05-07 | $21.00 | $22.71 | $20.70 | $22.40 | $21.64 | 4,064,047 |
| 2020-05-06 | $21.92 | $22.21 | $21.44 | $21.54 | $20.81 | 2,584,958 |
| 2020-05-05 | $22.33 | $22.54 | $21.59 | $22.24 | $21.49 | 3,817,182 |
| 2020-05-04 | $22.12 | $22.78 | $21.91 | $22.41 | $21.65 | 5,831,597 |
| 2020-05-01 | $20.70 | $21.90 | $20.35 | $21.79 | $21.05 | 2,747,754 |
| 2020-04-30 | $22.42 | $22.53 | $21.04 | $21.24 | $20.52 | 3,116,039 |
| 2020-04-29 | $22.09 | $22.70 | $21.70 | $22.61 | $21.85 | 3,107,877 |
| 2020-04-28 | $21.98 | $22.27 | $21.33 | $22.09 | $21.34 | 2,765,057 |
| 2020-04-27 | $21.83 | $22.11 | $21.07 | $21.78 | $21.04 | 2,073,516 |
| 2020-04-24 | $21.70 | $22.12 | $20.96 | $21.69 | $20.96 | 3,222,982 |
| 2020-04-23 | $21.43 | $22.90 | $20.91 | $21.48 | $20.75 | 5,357,048 |
| 2020-04-22 | $20.50 | $21.15 | $20.17 | $21.03 | $20.32 | 4,050,143 |
| 2020-04-21 | $18.77 | $20.03 | $18.77 | $19.74 | $19.07 | 3,336,541 |
| 2020-04-20 | $18.99 | $20.11 | $18.96 | $19.83 | $19.16 | 3,507,179 |
| 2020-04-17 | $18.79 | $19.38 | $18.65 | $19.09 | $18.44 | 4,469,808 |
| 2020-04-16 | $19.43 | $19.68 | $18.90 | $19.47 | $18.81 | 2,502,402 |
| 2020-04-15 | $18.55 | $19.30 | $18.16 | $19.16 | $18.51 | 3,216,503 |
| 2020-04-14 | $20.28 | $21.00 | $18.76 | $19.36 | $18.71 | 5,140,967 |
| 2020-04-13 | $18.19 | $19.68 | $17.33 | $19.46 | $18.80 | 5,004,578 |
| 2020-04-09 | $17.10 | $18.40 | $16.86 | $18.19 | $17.58 | 4,340,319 |
| 2020-04-08 | $16.57 | $16.83 | $16.00 | $16.24 | $15.69 | 1,967,370 |
| 2020-04-07 | $16.53 | $17.07 | $16.00 | $16.21 | $15.66 | 4,292,363 |
| 2020-04-06 | $15.75 | $16.32 | $15.36 | $16.14 | $15.59 | 4,289,681 |
| 2020-04-03 | $14.83 | $15.46 | $14.73 | $15.00 | $14.49 | 2,285,520 |
| 2020-04-02 | $15.49 | $16.25 | $14.62 | $14.85 | $14.35 | 5,033,050 |
| 2020-04-01 | $14.36 | $15.17 | $14.02 | $14.58 | $14.09 | 3,646,766 |
| 2020-03-31 | $14.80 | $15.27 | $14.26 | $14.33 | $13.85 | 3,988,342 |
| 2020-03-30 | $15.18 | $15.80 | $14.40 | $14.80 | $14.30 | 4,036,416 |
| 2020-03-27 | $16.24 | $16.63 | $15.15 | $15.41 | $14.89 | 4,056,223 |
| 2020-03-26 | $17.05 | $17.95 | $16.08 | $16.89 | $16.32 | 5,893,902 |
| 2020-03-25 | $16.91 | $17.91 | $15.90 | $16.78 | $16.21 | 6,525,854 |
| 2020-03-24 | $16.03 | $17.30 | $15.81 | $16.89 | $16.32 | 8,115,522 |
| 2020-03-23 | $13.30 | $14.64 | $12.12 | $13.68 | $13.22 | 5,675,340 |
| 2020-03-20 | $14.52 | $14.62 | $11.67 | $11.77 | $11.37 | 8,340,253 |
| 2020-03-19 | $13.19 | $15.43 | $11.02 | $13.29 | $12.84 | 6,897,067 |
| 2020-03-18 | $14.90 | $16.45 | $12.33 | $12.64 | $12.21 | 8,601,694 |
| 2020-03-17 | $14.10 | $17.74 | $14.00 | $16.00 | $15.46 | 9,581,700 |
| 2020-03-16 | $10.65 | $15.21 | $10.61 | $14.47 | $13.98 | 11,794,928 |
| 2020-03-13 | $17.19 | $17.23 | $13.79 | $13.79 | $13.32 | 7,880,805 |
| 2020-03-12 | $15.93 | $18.60 | $15.02 | $16.54 | $15.98 | 6,598,689 |
| 2020-03-11 | $20.47 | $20.62 | $18.62 | $18.92 | $18.28 | 4,408,927 |
| 2020-03-10 | $20.34 | $21.02 | $19.84 | $20.85 | $20.15 | 4,763,870 |
| 2020-03-09 | $20.30 | $21.61 | $19.93 | $20.17 | $19.49 | 5,177,573 |
| 2020-03-06 | $22.27 | $22.35 | $20.81 | $22.09 | $21.34 | 5,187,961 |
| 2020-03-05 | $22.20 | $22.64 | $21.89 | $22.32 | $21.57 | 4,122,362 |
| 2020-03-04 | $22.30 | $22.54 | $21.48 | $22.05 | $21.30 | 3,153,616 |
| 2020-03-03 | $21.69 | $22.94 | $20.92 | $22.02 | $21.28 | 7,521,970 |
| 2020-03-02 | $20.43 | $21.05 | $20.24 | $21.05 | $20.34 | 3,058,197 |
| 2020-02-28 | $19.46 | $20.06 | $18.37 | $19.80 | $19.13 | 6,553,580 |
| 2020-02-27 | $24.45 | $24.52 | $21.27 | $21.32 | $20.55 | 4,636,227 |
| 2020-02-26 | $24.24 | $24.48 | $23.73 | $24.22 | $23.34 | 2,952,139 |
| 2020-02-25 | $24.70 | $25.46 | $24.32 | $24.33 | $23.45 | 3,118,369 |
| 2020-02-24 | $26.01 | $26.20 | $24.86 | $25.34 | $24.42 | 5,147,094 |
| 2020-02-21 | $25.39 | $25.50 | $24.90 | $25.22 | $24.31 | 3,687,622 |
| 2020-02-20 | $24.53 | $25.57 | $24.08 | $24.91 | $24.01 | 4,982,707 |
| 2020-02-19 | $24.17 | $24.87 | $23.98 | $24.63 | $23.74 | 5,072,536 |
| 2020-02-18 | $22.60 | $23.96 | $22.25 | $23.96 | $23.09 | 4,396,119 |
| 2020-02-14 | $22.46 | $22.64 | $22.35 | $22.42 | $21.61 | 2,452,929 |
| 2020-02-13 | $22.53 | $22.98 | $22.40 | $22.51 | $21.69 | 3,285,329 |
| 2020-02-12 | $22.60 | $22.60 | $22.30 | $22.34 | $21.53 | 1,556,897 |
| 2020-02-11 | $22.60 | $22.91 | $22.43 | $22.67 | $21.85 | 858,632 |
| 2020-02-10 | $22.49 | $22.81 | $22.22 | $22.61 | $21.79 | 2,641,200 |
| 2020-02-07 | $23.00 | $23.00 | $22.29 | $22.29 | $21.48 | 1,716,109 |
| 2020-02-06 | $22.46 | $22.95 | $22.43 | $22.79 | $21.96 | 2,163,198 |
| 2020-02-05 | $21.95 | $22.58 | $21.89 | $22.36 | $21.55 | 2,703,648 |
| 2020-02-04 | $21.96 | $22.09 | $21.52 | $21.98 | $21.18 | 2,392,415 |
| 2020-02-03 | $22.66 | $22.90 | $22.20 | $22.35 | $21.54 | 2,980,741 |
| 2020-01-31 | $22.68 | $23.07 | $22.60 | $22.98 | $22.15 | 2,283,302 |
| 2020-01-30 | $22.71 | $22.84 | $22.28 | $22.60 | $21.78 | 2,794,657 |
| 2020-01-29 | $21.82 | $22.49 | $21.71 | $22.45 | $21.64 | 2,356,581 |
| 2020-01-28 | $22.25 | $22.55 | $21.84 | $21.86 | $21.07 | 1,341,003 |
| 2020-01-27 | $23.31 | $23.50 | $22.36 | $22.52 | $21.70 | 2,423,057 |
| 2020-01-24 | $22.19 | $23.31 | $22.12 | $23.02 | $22.19 | 2,892,802 |
| 2020-01-23 | $22.08 | $22.54 | $22.04 | $22.15 | $21.35 | 1,303,093 |
| 2020-01-22 | $22.17 | $22.45 | $22.07 | $22.17 | $21.37 | 1,648,170 |
| 2020-01-21 | $21.15 | $22.14 | $20.91 | $22.10 | $21.30 | 5,516,139 |
| 2020-01-17 | $21.79 | $21.79 | $21.19 | $21.34 | $20.57 | 2,043,881 |
| 2020-01-16 | $22.00 | $22.01 | $21.33 | $21.64 | $20.86 | 4,120,267 |
| 2020-01-15 | $22.89 | $23.08 | $22.05 | $22.73 | $21.91 | 3,340,526 |
| 2020-01-14 | $21.73 | $22.56 | $21.67 | $22.52 | $21.70 | 3,813,233 |
| 2020-01-13 | $22.41 | $22.42 | $21.97 | $21.99 | $21.19 | 1,858,910 |
| 2020-01-10 | $22.18 | $22.81 | $22.15 | $22.56 | $21.74 | 2,457,543 |
| 2020-01-09 | $22.04 | $22.36 | $21.93 | $22.13 | $21.33 | 3,071,507 |
| 2020-01-08 | $23.20 | $23.32 | $22.17 | $22.39 | $21.58 | 3,909,824 |
| 2020-01-07 | $23.16 | $23.64 | $22.91 | $23.50 | $22.65 | 2,645,601 |
| 2020-01-06 | $23.95 | $23.97 | $22.94 | $23.16 | $22.32 | 2,710,279 |
| 2020-01-03 | $23.85 | $23.89 | $23.36 | $23.48 | $22.63 | 3,448,931 |
| 2020-01-02 | $23.96 | $24.02 | $23.17 | $23.48 | $22.63 | 2,913,724 |
| 2019-12-31 | $23.97 | $24.02 | $23.60 | $23.69 | $22.83 | 1,908,763 |
| 2019-12-30 | $23.14 | $23.91 | $23.10 | $23.80 | $22.94 | 4,091,371 |
| 2019-12-27 | $23.57 | $23.59 | $22.91 | $23.14 | $22.30 | 2,191,343 |
| 2019-12-26 | $23.40 | $23.65 | $22.95 | $23.55 | $22.70 | 3,370,922 |
| 2019-12-24 | $22.56 | $23.17 | $22.44 | $23.09 | $22.25 | 1,346,149 |
| 2019-12-23 | $21.77 | $22.47 | $21.75 | $22.43 | $21.62 | 4,190,736 |
| 2019-12-20 | $21.86 | $21.88 | $21.31 | $21.60 | $20.82 | 3,704,792 |
| 2019-12-19 | $21.68 | $21.86 | $21.54 | $21.79 | $21.00 | 3,187,018 |
| 2019-12-18 | $21.02 | $21.71 | $21.01 | $21.68 | $20.89 | 3,370,328 |
| 2019-12-17 | $21.41 | $21.69 | $21.38 | $21.40 | $20.62 | 2,335,410 |
| 2019-12-16 | $21.60 | $21.67 | $21.31 | $21.41 | $20.63 | 2,933,301 |
| 2019-12-13 | $20.94 | $21.57 | $20.91 | $21.53 | $20.75 | 3,975,365 |
| 2019-12-12 | $20.99 | $21.32 | $20.44 | $21.26 | $20.49 | 4,293,931 |
| 2019-12-11 | $19.95 | $20.75 | $19.80 | $20.72 | $19.97 | 3,661,962 |
| 2019-12-10 | $19.83 | $19.95 | $19.71 | $19.77 | $19.05 | 1,965,868 |
| 2019-12-09 | $20.00 | $20.02 | $19.65 | $19.74 | $19.02 | 2,070,687 |
| 2019-12-06 | $20.33 | $20.38 | $19.82 | $19.82 | $19.10 | 3,583,849 |
| 2019-12-05 | $20.28 | $20.91 | $20.27 | $20.77 | $20.02 | 2,992,771 |
| 2019-12-04 | $20.38 | $20.54 | $19.92 | $20.37 | $19.63 | 2,651,428 |
| 2019-12-03 | $20.21 | $20.54 | $20.02 | $20.54 | $19.80 | 4,245,294 |
| 2019-12-02 | $19.12 | $19.89 | $19.03 | $19.87 | $19.15 | 3,980,916 |
| 2019-11-29 | $18.69 | $19.34 | $18.60 | $19.25 | $18.55 | 2,232,893 |
| 2019-11-27 | $18.74 | $18.76 | $18.44 | $18.69 | $18.01 | 2,426,762 |
| 2019-11-26 | $18.45 | $18.90 | $18.33 | $18.86 | $18.18 | 3,193,511 |
| 2019-11-25 | $18.23 | $18.56 | $18.12 | $18.32 | $17.66 | 1,683,804 |
| 2019-11-22 | $18.58 | $18.66 | $18.38 | $18.40 | $17.73 | 2,511,054 |
| 2019-11-21 | $18.75 | $18.99 | $18.53 | $18.53 | $17.86 | 2,941,403 |
| 2019-11-20 | $18.72 | $19.06 | $18.61 | $18.91 | $18.23 | 2,331,938 |
| 2019-11-19 | $18.70 | $19.03 | $18.58 | $18.66 | $17.98 | 2,271,776 |
| 2019-11-18 | $18.39 | $18.82 | $18.33 | $18.81 | $18.13 | 2,112,201 |
| 2019-11-15 | $18.22 | $18.54 | $18.14 | $18.41 | $17.74 | 2,255,714 |
| 2019-11-14 | $18.20 | $18.54 | $18.11 | $18.37 | $17.67 | 2,582,552 |
| 2019-11-13 | $17.95 | $18.27 | $17.90 | $18.05 | $17.36 | 2,065,375 |
| 2019-11-12 | $17.58 | $17.83 | $17.13 | $17.82 | $17.14 | 2,165,665 |
| 2019-11-11 | $17.54 | $17.84 | $17.43 | $17.72 | $17.05 | 2,332,770 |
| 2019-11-08 | $17.19 | $17.80 | $17.06 | $17.54 | $16.87 | 3,645,193 |
| 2019-11-07 | $16.79 | $17.69 | $16.52 | $17.39 | $16.73 | 4,715,273 |
| 2019-11-06 | $16.61 | $16.88 | $16.39 | $16.79 | $16.15 | 1,797,796 |
| 2019-11-05 | $16.35 | $16.80 | $16.29 | $16.59 | $15.96 | 3,440,812 |
| 2019-11-04 | $17.07 | $17.16 | $16.70 | $16.72 | $16.08 | 2,260,956 |
| 2019-11-01 | $16.83 | $17.07 | $16.62 | $17.06 | $16.41 | 2,644,171 |
| 2019-10-31 | $17.06 | $17.08 | $16.49 | $17.05 | $16.40 | 6,614,641 |
| 2019-10-30 | $16.35 | $16.72 | $16.20 | $16.71 | $16.07 | 3,647,104 |
| 2019-10-29 | $16.07 | $16.40 | $15.96 | $16.26 | $15.64 | 2,192,069 |
| 2019-10-28 | $16.80 | $16.85 | $16.02 | $16.23 | $15.61 | 3,542,935 |
| 2019-10-25 | $16.76 | $17.39 | $16.66 | $17.02 | $16.37 | 4,136,174 |
| 2019-10-24 | $16.07 | $16.39 | $16.01 | $16.26 | $15.64 | 3,419,353 |
| 2019-10-23 | $15.98 | $16.10 | $15.80 | $15.91 | $15.30 | 1,486,585 |
| 2019-10-22 | $15.93 | $15.98 | $15.50 | $15.86 | $15.26 | 1,870,078 |
| 2019-10-21 | $16.48 | $16.52 | $15.80 | $15.92 | $15.31 | 2,288,818 |
| 2019-10-18 | $16.28 | $16.57 | $16.28 | $16.40 | $15.78 | 1,819,851 |
| 2019-10-17 | $15.83 | $16.41 | $15.82 | $16.36 | $15.74 | 1,844,984 |
| 2019-10-16 | $15.64 | $15.87 | $15.44 | $15.87 | $15.27 | 1,751,633 |
| 2019-10-15 | $16.00 | $16.09 | $15.49 | $15.54 | $14.95 | 3,013,371 |
| 2019-10-14 | $16.21 | $16.39 | $16.07 | $16.12 | $15.51 | 2,356,000 |
| 2019-10-11 | $16.22 | $16.39 | $16.04 | $16.23 | $15.61 | 5,760,197 |
| 2019-10-10 | $16.11 | $16.46 | $15.85 | $16.41 | $15.79 | 2,530,311 |
| 2019-10-09 | $16.47 | $16.55 | $16.09 | $16.11 | $15.50 | 1,636,644 |
| 2019-10-08 | $16.52 | $16.55 | $16.14 | $16.47 | $15.84 | 1,786,485 |
| 2019-10-07 | $16.05 | $16.32 | $16.00 | $16.13 | $15.52 | 1,502,671 |
| 2019-10-04 | $15.82 | $16.31 | $15.75 | $16.26 | $15.64 | 1,688,496 |
| 2019-10-03 | $15.93 | $16.42 | $15.84 | $15.93 | $15.32 | 2,623,344 |
| 2019-10-02 | $15.92 | $16.09 | $15.65 | $15.91 | $15.30 | 2,527,644 |
| 2019-10-01 | $15.59 | $16.02 | $15.54 | $15.67 | $15.07 | 2,850,683 |
| 2019-09-30 | $15.79 | $16.05 | $15.40 | $15.68 | $15.08 | 3,832,975 |
| 2019-09-27 | $16.25 | $16.44 | $15.94 | $16.15 | $15.54 | 3,807,541 |
| 2019-09-26 | $17.07 | $17.23 | $16.64 | $16.65 | $16.02 | 2,364,738 |
| 2019-09-25 | $17.61 | $17.73 | $16.72 | $16.98 | $16.33 | 3,054,065 |
| 2019-09-24 | $17.37 | $17.90 | $17.15 | $17.83 | $17.15 | 3,601,523 |
| 2019-09-23 | $17.15 | $17.73 | $17.10 | $17.65 | $16.98 | 5,053,976 |
| 2019-09-20 | $16.72 | $16.86 | $16.42 | $16.80 | $16.16 | 4,268,893 |
| 2019-09-19 | $16.62 | $16.82 | $16.51 | $16.74 | $16.10 | 1,984,851 |
| 2019-09-18 | $16.91 | $16.99 | $16.16 | $16.51 | $15.88 | 3,893,300 |
| 2019-09-17 | $16.67 | $17.11 | $16.54 | $17.02 | $16.37 | 3,176,103 |
| 2019-09-16 | $16.72 | $16.84 | $16.17 | $16.58 | $15.95 | 4,322,928 |
| 2019-09-13 | $16.90 | $17.07 | $16.19 | $16.23 | $15.61 | 4,907,926 |
| 2019-09-12 | $17.69 | $17.80 | $16.70 | $16.78 | $16.14 | 4,584,590 |
| 2019-09-11 | $17.34 | $17.76 | $17.15 | $17.21 | $16.56 | 3,892,159 |
| 2019-09-10 | $17.12 | $17.68 | $17.06 | $17.32 | $16.66 | 2,840,209 |
| 2019-09-09 | $17.78 | $17.78 | $16.96 | $17.27 | $16.61 | 3,990,221 |
| 2019-09-06 | $18.00 | $18.58 | $17.73 | $17.75 | $17.07 | 4,114,150 |
| 2019-09-05 | $18.56 | $18.60 | $17.80 | $18.02 | $17.33 | 4,567,510 |
| 2019-09-04 | $18.83 | $19.05 | $18.58 | $18.86 | $18.14 | 4,130,274 |
| 2019-09-03 | $18.74 | $19.48 | $18.62 | $18.82 | $18.10 | 4,854,067 |
| 2019-08-30 | $18.30 | $18.62 | $18.15 | $18.45 | $17.75 | 2,551,839 |
| 2019-08-29 | $18.80 | $18.88 | $17.93 | $18.18 | $17.49 | 4,024,316 |
| 2019-08-28 | $18.91 | $19.06 | $18.36 | $18.71 | $18.00 | 4,224,741 |
| 2019-08-27 | $17.85 | $19.02 | $17.78 | $18.85 | $18.13 | 7,160,706 |
| 2019-08-26 | $17.59 | $17.95 | $17.44 | $17.54 | $16.87 | 3,426,748 |
| 2019-08-23 | $16.86 | $17.50 | $16.80 | $17.45 | $16.79 | 3,634,405 |
| 2019-08-22 | $16.78 | $16.90 | $16.67 | $16.70 | $16.06 | 1,472,818 |
| 2019-08-21 | $16.66 | $17.00 | $16.58 | $16.89 | $16.25 | 2,156,545 |
| 2019-08-20 | $16.38 | $16.94 | $16.35 | $16.79 | $16.15 | 1,975,378 |
| 2019-08-19 | $16.07 | $16.54 | $15.88 | $16.26 | $15.64 | 3,214,469 |
| 2019-08-16 | $16.71 | $16.96 | $16.40 | $16.50 | $15.87 | 3,069,372 |
| 2019-08-15 | $16.70 | $17.10 | $16.55 | $16.99 | $16.31 | 2,323,616 |
| 2019-08-14 | $17.17 | $17.26 | $16.74 | $16.76 | $16.09 | 3,539,482 |
| 2019-08-13 | $17.28 | $17.39 | $16.28 | $16.72 | $16.05 | 5,013,310 |
| 2019-08-12 | $17.22 | $17.49 | $16.93 | $17.00 | $16.32 | 4,199,702 |
| 2019-08-09 | $17.29 | $17.36 | $17.05 | $17.06 | $16.38 | 2,283,580 |
| 2019-08-08 | $16.66 | $17.45 | $16.36 | $17.31 | $16.62 | 3,828,113 |
| 2019-08-07 | $17.34 | $17.44 | $16.82 | $16.97 | $16.29 | 6,294,207 |
| 2019-08-06 | $16.61 | $16.91 | $16.32 | $16.67 | $16.00 | 4,194,466 |
| 2019-08-05 | $16.66 | $17.23 | $16.57 | $16.68 | $16.01 | 4,788,812 |
| 2019-08-02 | $16.41 | $16.55 | $16.01 | $16.10 | $15.45 | 3,897,275 |
| 2019-08-01 | $14.91 | $16.75 | $14.65 | $16.64 | $15.97 | 8,245,393 |
| 2019-07-31 | $15.86 | $15.97 | $15.10 | $15.19 | $14.58 | 4,092,286 |
| 2019-07-30 | $16.01 | $16.17 | $15.87 | $16.05 | $15.41 | 2,371,199 |
| 2019-07-29 | $15.81 | $15.94 | $15.60 | $15.90 | $15.26 | 1,838,869 |
| 2019-07-26 | $15.78 | $15.94 | $15.59 | $15.69 | $15.06 | 1,940,003 |
| 2019-07-25 | $16.22 | $16.54 | $15.56 | $15.70 | $15.07 | 4,603,576 |
| 2019-07-24 | $15.81 | $16.42 | $15.69 | $16.39 | $15.73 | 4,485,787 |
| 2019-07-23 | $15.76 | $16.01 | $15.45 | $15.61 | $14.98 | 3,402,274 |
| 2019-07-22 | $15.51 | $15.79 | $15.28 | $15.70 | $15.07 | 3,127,673 |
| 2019-07-19 | $15.46 | $15.73 | $15.15 | $15.35 | $14.73 | 5,335,420 |
| 2019-07-18 | $15.18 | $15.52 | $14.79 | $15.45 | $14.83 | 7,748,548 |
| 2019-07-17 | $14.42 | $15.05 | $14.11 | $14.96 | $14.36 | 7,667,470 |
| 2019-07-16 | $13.19 | $14.15 | $13.12 | $14.01 | $13.45 | 7,785,095 |
| 2019-07-15 | $13.18 | $13.22 | $12.95 | $13.19 | $12.66 | 1,949,071 |
| 2019-07-12 | $12.85 | $13.10 | $12.77 | $13.08 | $12.56 | 1,856,973 |
| 2019-07-11 | $13.23 | $13.31 | $12.77 | $12.85 | $12.33 | 3,185,283 |
| 2019-07-10 | $13.20 | $13.27 | $12.98 | $13.27 | $12.74 | 2,529,481 |
| 2019-07-09 | $12.63 | $13.02 | $12.62 | $13.02 | $12.50 | 2,032,999 |
| 2019-07-08 | $12.99 | $13.05 | $12.69 | $12.69 | $12.18 | 1,954,117 |
| 2019-07-05 | $12.83 | $12.97 | $12.49 | $12.91 | $12.39 | 2,679,550 |
| 2019-07-03 | $13.10 | $13.16 | $12.79 | $12.95 | $12.43 | 1,602,942 |
| 2019-07-02 | $12.65 | $13.12 | $12.44 | $13.04 | $12.52 | 3,314,882 |
| 2019-07-01 | $12.68 | $12.81 | $12.39 | $12.53 | $12.03 | 2,532,384 |
| 2019-06-28 | $12.92 | $12.95 | $12.71 | $12.91 | $12.39 | 1,920,920 |
| 2019-06-27 | $12.94 | $13.01 | $12.83 | $12.90 | $12.38 | 1,571,678 |
| 2019-06-26 | $12.89 | $13.28 | $12.86 | $13.04 | $12.52 | 2,465,436 |
| 2019-06-25 | $13.50 | $13.62 | $12.94 | $13.14 | $12.61 | 4,669,593 |
| 2019-06-24 | $13.09 | $13.38 | $12.95 | $13.34 | $12.81 | 4,676,180 |
| 2019-06-21 | $12.65 | $12.87 | $12.42 | $12.85 | $12.33 | 5,200,351 |
| 2019-06-20 | $12.32 | $12.63 | $12.23 | $12.57 | $12.07 | 6,954,611 |
| 2019-06-19 | $11.72 | $11.90 | $11.61 | $11.78 | $11.31 | 2,791,084 |
| 2019-06-18 | $11.96 | $12.01 | $11.59 | $11.80 | $11.33 | 2,309,147 |
| 2019-06-17 | $11.61 | $11.82 | $11.59 | $11.78 | $11.31 | 1,828,033 |
| 2019-06-14 | $11.80 | $11.84 | $11.48 | $11.63 | $11.16 | 2,819,208 |
| 2019-06-13 | $11.49 | $11.70 | $11.43 | $11.69 | $11.22 | 1,802,243 |
| 2019-06-12 | $11.40 | $11.60 | $11.35 | $11.51 | $11.05 | 1,316,035 |
| 2019-06-11 | $11.08 | $11.46 | $11.05 | $11.32 | $10.87 | 1,773,425 |
| 2019-06-10 | $11.36 | $11.39 | $11.05 | $11.06 | $10.62 | 2,452,234 |
| 2019-06-07 | $11.59 | $11.78 | $11.51 | $11.59 | $11.13 | 2,251,330 |
| 2019-06-06 | $11.61 | $11.67 | $11.35 | $11.46 | $11.00 | 2,251,668 |
| 2019-06-05 | $11.65 | $11.77 | $11.27 | $11.55 | $11.09 | 4,190,149 |
| 2019-06-04 | $11.37 | $11.49 | $11.26 | $11.45 | $10.99 | 2,251,690 |
| 2019-06-03 | $11.08 | $11.48 | $11.04 | $11.46 | $11.00 | 4,166,927 |
| 2019-05-31 | $10.58 | $10.92 | $10.51 | $10.87 | $10.43 | 2,912,393 |
| 2019-05-30 | $10.27 | $10.48 | $10.26 | $10.46 | $10.04 | 1,529,545 |
| 2019-05-29 | $10.43 | $10.53 | $10.27 | $10.30 | $9.89 | 1,622,157 |
| 2019-05-28 | $10.35 | $10.49 | $10.32 | $10.36 | $9.94 | 2,438,281 |
| 2019-05-24 | $10.38 | $10.55 | $10.31 | $10.49 | $10.07 | 1,996,101 |
| 2019-05-23 | $10.39 | $10.63 | $10.31 | $10.33 | $9.92 | 2,508,039 |
| 2019-05-22 | $10.71 | $10.78 | $10.29 | $10.34 | $9.93 | 2,017,631 |
| 2019-05-21 | $10.58 | $10.74 | $10.35 | $10.69 | $10.26 | 3,454,939 |
| 2019-05-20 | $10.87 | $10.88 | $10.51 | $10.51 | $10.09 | 1,925,640 |
| 2019-05-17 | $10.78 | $10.96 | $10.71 | $10.91 | $10.47 | 3,159,693 |
| 2019-05-16 | $11.02 | $11.10 | $10.72 | $10.84 | $10.37 | 2,519,593 |
| 2019-05-15 | $11.40 | $11.50 | $11.09 | $11.10 | $10.62 | 1,896,147 |
| 2019-05-14 | $11.65 | $11.70 | $11.29 | $11.37 | $10.88 | 1,527,891 |
| 2019-05-13 | $11.64 | $11.69 | $11.42 | $11.68 | $11.18 | 2,163,501 |
| 2019-05-10 | $11.83 | $11.88 | $11.43 | $11.44 | $10.95 | 2,426,494 |
| 2019-05-09 | $12.00 | $12.38 | $11.81 | $11.81 | $11.30 | 2,056,699 |
| 2019-05-08 | $12.34 | $12.45 | $11.97 | $12.00 | $11.48 | 1,883,562 |
| 2019-05-07 | $11.93 | $12.33 | $11.84 | $12.27 | $11.74 | 2,316,554 |
| 2019-05-06 | $11.95 | $12.10 | $11.88 | $11.96 | $11.44 | 1,078,762 |
| 2019-05-03 | $12.07 | $12.23 | $11.92 | $11.98 | $11.46 | 2,225,353 |
| 2019-05-02 | $12.32 | $12.33 | $11.80 | $11.84 | $11.33 | 3,281,587 |
| 2019-05-01 | $12.64 | $12.84 | $12.39 | $12.43 | $11.89 | 2,081,096 |
| 2019-04-30 | $12.71 | $12.87 | $12.66 | $12.71 | $12.16 | 1,384,856 |
| 2019-04-29 | $12.86 | $12.86 | $12.61 | $12.70 | $12.15 | 1,160,304 |
| 2019-04-26 | $12.77 | $12.99 | $12.69 | $12.97 | $12.41 | 1,804,759 |
| 2019-04-25 | $12.57 | $12.73 | $12.49 | $12.62 | $12.08 | 1,471,701 |
| 2019-04-24 | $12.34 | $12.72 | $12.31 | $12.58 | $12.04 | 1,217,094 |
| 2019-04-23 | $12.40 | $12.44 | $12.28 | $12.35 | $11.82 | 1,590,525 |
| 2019-04-22 | $12.65 | $12.71 | $12.46 | $12.48 | $11.94 | 1,647,031 |
| 2019-04-18 | $12.87 | $13.01 | $12.64 | $12.66 | $12.11 | 2,276,150 |
| 2019-04-17 | $13.05 | $13.08 | $12.82 | $12.88 | $12.32 | 1,526,780 |
| 2019-04-16 | $13.20 | $13.25 | $13.02 | $13.05 | $12.49 | 1,227,330 |
| 2019-04-15 | $13.10 | $13.41 | $13.07 | $13.36 | $12.78 | 1,186,094 |
| 2019-04-12 | $13.32 | $13.40 | $13.17 | $13.26 | $12.69 | 1,068,040 |
| 2019-04-11 | $13.26 | $13.50 | $13.23 | $13.27 | $12.70 | 1,322,291 |
| 2019-04-10 | $13.48 | $13.69 | $13.45 | $13.46 | $12.88 | 1,562,283 |
| 2019-04-09 | $13.51 | $13.57 | $13.34 | $13.48 | $12.90 | 1,297,656 |
| 2019-04-08 | $13.42 | $13.52 | $13.35 | $13.43 | $12.85 | 1,438,032 |
| 2019-04-05 | $13.32 | $13.34 | $13.14 | $13.26 | $12.69 | 1,072,865 |
| 2019-04-04 | $12.94 | $13.33 | $12.89 | $13.33 | $12.75 | 1,559,175 |
| 2019-04-03 | $12.98 | $13.14 | $12.92 | $13.06 | $12.50 | 1,933,935 |
| 2019-04-02 | $12.92 | $13.01 | $12.86 | $12.94 | $12.38 | 1,373,437 |
| 2019-04-01 | $13.32 | $13.32 | $12.82 | $12.93 | $12.37 | 2,229,671 |
| 2019-03-29 | $13.34 | $13.56 | $13.25 | $13.25 | $12.68 | 1,623,654 |
| 2019-03-28 | $13.42 | $13.46 | $13.17 | $13.31 | $12.74 | 1,828,562 |
| 2019-03-27 | $13.72 | $13.86 | $13.59 | $13.60 | $13.01 | 1,424,523 |
| 2019-03-26 | $13.62 | $13.80 | $13.48 | $13.77 | $13.18 | 1,734,392 |
| 2019-03-25 | $13.46 | $13.81 | $13.39 | $13.73 | $13.14 | 2,723,900 |
| 2019-03-22 | $13.12 | $13.53 | $13.12 | $13.36 | $12.78 | 2,048,883 |
| 2019-03-21 | $13.29 | $13.43 | $13.02 | $13.35 | $12.77 | 2,756,765 |
| 2019-03-20 | $12.93 | $13.34 | $12.79 | $13.29 | $12.72 | 2,960,390 |
| 2019-03-19 | $13.07 | $13.10 | $12.88 | $12.89 | $12.33 | 1,613,076 |
| 2019-03-18 | $13.17 | $13.26 | $12.86 | $12.90 | $12.34 | 2,886,067 |
| 2019-03-15 | $12.94 | $13.34 | $12.82 | $13.30 | $12.73 | 8,464,249 |
| 2019-03-14 | $13.00 | $13.00 | $12.79 | $12.80 | $12.25 | 1,946,516 |
| 2019-03-13 | $13.20 | $13.43 | $13.13 | $13.20 | $12.63 | 2,077,448 |
| 2019-03-12 | $12.90 | $13.19 | $12.88 | $13.10 | $12.53 | 1,690,151 |
| 2019-03-11 | $13.17 | $13.18 | $12.72 | $12.82 | $12.27 | 2,093,347 |
| 2019-03-08 | $13.09 | $13.38 | $12.87 | $13.15 | $12.58 | 2,841,428 |
| 2019-03-07 | $12.46 | $12.82 | $12.43 | $12.74 | $12.19 | 2,268,723 |
| 2019-03-06 | $12.87 | $12.90 | $12.47 | $12.49 | $11.95 | 1,952,781 |
| 2019-03-05 | $12.80 | $12.90 | $12.64 | $12.85 | $12.30 | 2,159,911 |
| 2019-03-04 | $12.68 | $12.83 | $12.52 | $12.79 | $12.24 | 2,418,989 |
| 2019-03-01 | $13.14 | $13.26 | $12.66 | $12.69 | $12.14 | 4,044,362 |
| 2019-02-28 | $13.68 | $13.71 | $13.29 | $13.36 | $12.75 | 2,457,643 |
| 2019-02-27 | $14.08 | $14.20 | $13.65 | $13.67 | $13.04 | 2,783,027 |
| 2019-02-26 | $14.02 | $14.15 | $13.73 | $14.06 | $13.42 | 2,157,729 |
| 2019-02-25 | $14.27 | $14.35 | $13.95 | $14.01 | $13.37 | 3,362,451 |
| 2019-02-22 | $14.30 | $14.79 | $14.23 | $14.29 | $13.64 | 4,918,218 |
| 2019-02-21 | $14.12 | $14.44 | $13.95 | $14.21 | $13.56 | 7,136,875 |
| 2019-02-20 | $15.24 | $15.24 | $14.54 | $14.70 | $14.03 | 5,987,388 |
| 2019-02-19 | $14.70 | $15.17 | $14.47 | $15.08 | $14.39 | 2,829,119 |
| 2019-02-15 | $14.45 | $14.55 | $14.22 | $14.47 | $13.81 | 1,520,399 |
| 2019-02-14 | $14.11 | $14.42 | $14.10 | $14.35 | $13.69 | 919,300 |
| 2019-02-13 | $14.30 | $14.48 | $14.15 | $14.18 | $13.53 | 928,811 |
| 2019-02-12 | $14.52 | $14.56 | $14.08 | $14.31 | $13.65 | 994,270 |
| 2019-02-11 | $14.61 | $14.73 | $14.42 | $14.43 | $13.77 | 1,190,897 |
| 2019-02-08 | $14.66 | $14.88 | $14.61 | $14.77 | $14.09 | 1,094,930 |
| 2019-02-07 | $14.91 | $14.94 | $14.52 | $14.57 | $13.90 | 952,673 |
| 2019-02-06 | $14.77 | $15.13 | $14.76 | $14.82 | $14.14 | 1,150,660 |
| 2019-02-05 | $14.85 | $14.94 | $14.72 | $14.93 | $14.25 | 815,459 |
| 2019-02-04 | $14.60 | $14.88 | $14.53 | $14.85 | $14.17 | 913,272 |
| 2019-02-01 | $14.80 | $14.89 | $14.61 | $14.76 | $14.08 | 1,195,288 |
| 2019-01-31 | $14.87 | $14.94 | $14.75 | $14.91 | $14.23 | 1,162,651 |
| 2019-01-30 | $14.40 | $14.90 | $14.28 | $14.72 | $14.05 | 1,868,969 |
| 2019-01-29 | $14.27 | $14.47 | $14.02 | $14.42 | $13.76 | 2,369,534 |
| 2019-01-28 | $13.84 | $14.17 | $13.84 | $14.17 | $13.52 | 1,817,973 |
| 2019-01-25 | $13.47 | $13.90 | $13.47 | $13.82 | $13.19 | 1,410,607 |
| 2019-01-24 | $13.27 | $13.41 | $13.21 | $13.28 | $12.67 | 1,167,319 |
| 2019-01-23 | $13.20 | $13.40 | $13.06 | $13.33 | $12.72 | 1,798,484 |
| 2019-01-22 | $14.02 | $14.05 | $13.01 | $13.19 | $12.59 | 3,922,272 |
| 2019-01-18 | $14.38 | $14.45 | $14.16 | $14.18 | $13.53 | 1,657,732 |
| 2019-01-17 | $14.56 | $14.69 | $14.46 | $14.49 | $13.83 | 1,184,582 |
| 2019-01-16 | $14.54 | $14.66 | $14.42 | $14.59 | $13.92 | 1,287,121 |
| 2019-01-15 | $14.91 | $14.99 | $14.41 | $14.55 | $13.88 | 1,411,389 |
| 2019-01-14 | $15.04 | $15.12 | $14.77 | $14.95 | $14.27 | 1,181,839 |
| 2019-01-11 | $15.15 | $15.24 | $14.92 | $15.00 | $14.31 | 1,582,031 |
| 2019-01-10 | $15.41 | $15.53 | $14.98 | $15.06 | $14.37 | 1,392,572 |
| 2019-01-09 | $15.20 | $15.52 | $15.16 | $15.45 | $14.74 | 1,177,713 |
| 2019-01-08 | $15.05 | $15.21 | $14.92 | $15.13 | $14.44 | 1,558,173 |
| 2019-01-07 | $15.17 | $15.25 | $15.01 | $15.12 | $14.43 | 1,489,455 |
| 2019-01-04 | $14.64 | $15.07 | $14.42 | $14.96 | $14.27 | 1,890,304 |
| 2019-01-03 | $14.76 | $14.88 | $14.56 | $14.81 | $14.13 | 1,688,842 |
| 2019-01-02 | $14.58 | $14.82 | $14.32 | $14.64 | $13.97 | 1,259,718 |
| 2018-12-31 | $14.42 | $14.60 | $14.23 | $14.60 | $13.93 | 1,329,919 |
| 2018-12-28 | $14.56 | $14.70 | $14.28 | $14.46 | $13.80 | 1,282,389 |
| 2018-12-27 | $14.52 | $14.66 | $14.24 | $14.59 | $13.92 | 2,143,427 |
| 2018-12-26 | $14.59 | $14.74 | $14.18 | $14.42 | $13.76 | 1,360,579 |
| 2018-12-24 | $14.29 | $14.53 | $14.17 | $14.46 | $13.80 | 1,261,927 |
| 2018-12-21 | $14.31 | $14.40 | $13.90 | $14.04 | $13.40 | 3,306,681 |
| 2018-12-20 | $14.34 | $14.55 | $13.96 | $14.39 | $13.73 | 2,432,344 |
| 2018-12-19 | $14.68 | $14.89 | $13.76 | $13.77 | $13.14 | 2,993,304 |
| 2018-12-18 | $14.40 | $14.68 | $14.28 | $14.62 | $13.95 | 1,960,305 |
| 2018-12-17 | $14.11 | $14.54 | $14.06 | $14.39 | $13.73 | 2,329,218 |
| 2018-12-14 | $13.95 | $14.30 | $13.81 | $14.04 | $13.40 | 1,354,234 |
| 2018-12-13 | $14.11 | $14.26 | $14.05 | $14.19 | $13.54 | 904,027 |
| 2018-12-12 | $13.73 | $14.14 | $13.69 | $14.11 | $13.46 | 1,167,006 |
| 2018-12-11 | $13.84 | $13.91 | $13.57 | $13.63 | $13.01 | 841,013 |
| 2018-12-10 | $13.77 | $13.98 | $13.50 | $13.69 | $13.06 | 1,246,854 |
| 2018-12-07 | $13.45 | $13.96 | $13.35 | $13.84 | $13.21 | 1,598,376 |
| 2018-12-06 | $13.28 | $13.56 | $13.12 | $13.38 | $12.77 | 1,694,886 |
| 2018-12-04 | $13.40 | $13.56 | $13.16 | $13.24 | $12.63 | 1,658,999 |
| 2018-12-03 | $13.26 | $13.34 | $13.04 | $13.26 | $12.65 | 1,415,385 |
| 2018-11-30 | $12.78 | $12.95 | $12.57 | $12.90 | $12.31 | 1,177,540 |
| 2018-11-29 | $13.11 | $13.25 | $12.87 | $12.88 | $12.29 | 881,477 |
| 2018-11-28 | $12.50 | $13.12 | $12.42 | $13.06 | $12.46 | 1,526,626 |
| 2018-11-27 | $13.05 | $13.05 | $12.44 | $12.54 | $11.97 | 1,465,649 |
| 2018-11-26 | $13.20 | $13.48 | $12.78 | $12.82 | $12.23 | 2,416,337 |
| 2018-11-23 | $13.65 | $13.73 | $13.11 | $13.18 | $12.58 | 1,388,676 |
| 2018-11-21 | $13.31 | $13.85 | $13.20 | $13.76 | $13.13 | 1,927,938 |
| 2018-11-20 | $13.31 | $13.39 | $12.86 | $13.22 | $12.61 | 1,640,969 |
| 2018-11-19 | $12.90 | $13.29 | $12.82 | $13.26 | $12.65 | 2,501,578 |
| 2018-11-16 | $13.16 | $13.23 | $12.90 | $13.00 | $12.40 | 2,243,477 |
| 2018-11-15 | $12.96 | $13.10 | $12.58 | $12.90 | $12.28 | 2,494,942 |
| 2018-11-14 | $12.40 | $13.13 | $12.12 | $12.66 | $12.05 | 9,174,004 |
| 2018-11-13 | $14.28 | $14.42 | $13.95 | $14.13 | $13.45 | 1,241,697 |
| 2018-11-12 | $14.36 | $14.47 | $14.17 | $14.26 | $13.57 | 1,782,555 |
| 2018-11-09 | $14.12 | $14.59 | $13.97 | $14.54 | $13.84 | 2,241,818 |
| 2018-11-08 | $13.96 | $14.48 | $13.91 | $14.35 | $13.66 | 2,102,306 |
| 2018-11-07 | $14.84 | $15.00 | $13.95 | $14.01 | $13.33 | 4,401,491 |
| 2018-11-06 | $15.39 | $15.53 | $15.04 | $15.07 | $14.34 | 989,094 |
| 2018-11-05 | $15.40 | $15.71 | $15.22 | $15.43 | $14.68 | 1,790,659 |
| 2018-11-02 | $15.36 | $15.48 | $15.10 | $15.44 | $14.69 | 1,442,907 |
| 2018-11-01 | $14.94 | $15.46 | $14.90 | $15.35 | $14.61 | 1,998,628 |
| 2018-10-31 | $14.76 | $14.89 | $14.51 | $14.68 | $13.97 | 3,206,422 |
| 2018-10-30 | $14.75 | $15.05 | $14.59 | $14.90 | $14.18 | 1,715,925 |
| 2018-10-29 | $14.94 | $15.05 | $14.61 | $14.80 | $14.08 | 1,625,810 |
| 2018-10-26 | $14.80 | $15.38 | $14.62 | $14.97 | $14.25 | 1,859,501 |
| 2018-10-25 | $15.32 | $15.50 | $14.55 | $14.59 | $13.88 | 2,162,941 |
| 2018-10-24 | $15.14 | $15.67 | $15.14 | $15.24 | $14.50 | 1,774,482 |
| 2018-10-23 | $15.56 | $15.75 | $14.99 | $15.09 | $14.36 | 1,905,813 |
| 2018-10-22 | $15.56 | $15.56 | $15.14 | $15.28 | $14.54 | 1,303,365 |
| 2018-10-19 | $15.67 | $15.70 | $15.36 | $15.50 | $14.75 | 1,327,251 |
| 2018-10-18 | $15.37 | $15.70 | $15.26 | $15.51 | $14.76 | 1,214,282 |
| 2018-10-17 | $15.48 | $15.60 | $15.24 | $15.42 | $14.67 | 1,384,056 |
| 2018-10-16 | $15.57 | $15.68 | $15.24 | $15.43 | $14.68 | 1,097,970 |
| 2018-10-15 | $15.39 | $15.74 | $15.29 | $15.41 | $14.66 | 1,631,457 |
| 2018-10-12 | $15.42 | $15.45 | $14.84 | $15.22 | $14.48 | 1,780,737 |
| 2018-10-11 | $14.92 | $15.58 | $14.62 | $15.49 | $14.74 | 2,990,648 |
| 2018-10-10 | $14.69 | $14.71 | $14.36 | $14.67 | $13.96 | 1,032,750 |
| 2018-10-09 | $14.67 | $14.80 | $14.42 | $14.68 | $13.97 | 1,178,987 |
| 2018-10-08 | $14.30 | $14.80 | $14.17 | $14.79 | $14.07 | 1,253,888 |
| 2018-10-05 | $14.69 | $14.82 | $14.49 | $14.55 | $13.85 | 1,205,474 |
| 2018-10-04 | $14.67 | $14.94 | $14.50 | $14.59 | $13.88 | 955,086 |
| 2018-10-03 | $14.99 | $15.12 | $14.58 | $14.65 | $13.94 | 1,514,310 |
| 2018-10-02 | $14.92 | $15.16 | $14.91 | $14.99 | $14.27 | 1,477,885 |
| 2018-10-01 | $14.68 | $14.94 | $14.55 | $14.73 | $14.02 | 972,459 |
| 2018-09-28 | $14.53 | $14.87 | $14.47 | $14.76 | $14.05 | 1,617,815 |
| 2018-09-27 | $14.49 | $14.53 | $14.08 | $14.36 | $13.67 | 1,673,011 |
| 2018-09-26 | $14.69 | $14.93 | $14.48 | $14.60 | $13.89 | 1,480,416 |
| 2018-09-25 | $14.98 | $15.11 | $14.75 | $14.81 | $14.09 | 1,210,611 |
| 2018-09-24 | $15.06 | $15.20 | $14.85 | $14.89 | $14.17 | 1,492,298 |
| 2018-09-21 | $15.04 | $15.21 | $14.84 | $14.90 | $14.18 | 2,594,961 |
| 2018-09-20 | $15.42 | $15.43 | $14.97 | $15.23 | $14.49 | 1,349,068 |
| 2018-09-19 | $15.17 | $15.34 | $15.06 | $15.17 | $14.44 | 1,160,709 |
| 2018-09-18 | $14.89 | $15.14 | $14.77 | $15.02 | $14.29 | 1,238,127 |
| 2018-09-17 | $14.51 | $14.99 | $14.31 | $14.83 | $14.11 | 1,770,509 |
| 2018-09-14 | $14.81 | $14.84 | $14.48 | $14.48 | $13.78 | 1,226,570 |
| 2018-09-13 | $14.96 | $15.06 | $14.64 | $14.76 | $14.05 | 1,219,009 |
| 2018-09-12 | $14.55 | $15.06 | $14.40 | $14.84 | $14.12 | 1,888,707 |
| 2018-09-11 | $14.21 | $14.51 | $13.97 | $14.45 | $13.75 | 1,488,163 |
| 2018-09-10 | $14.94 | $14.99 | $14.36 | $14.38 | $13.68 | 1,546,577 |
| 2018-09-07 | $14.76 | $15.12 | $14.67 | $14.96 | $14.24 | 1,223,999 |
| 2018-09-06 | $14.88 | $15.16 | $14.74 | $14.94 | $14.22 | 1,127,697 |
| 2018-09-05 | $14.81 | $14.92 | $14.56 | $14.76 | $14.05 | 919,958 |
| 2018-09-04 | $15.29 | $15.46 | $14.69 | $14.80 | $14.08 | 2,026,489 |
| 2018-08-31 | $15.70 | $15.82 | $15.58 | $15.59 | $14.84 | 704,387 |
| 2018-08-30 | $15.72 | $15.76 | $15.55 | $15.66 | $14.90 | 903,837 |
| 2018-08-29 | $15.88 | $15.98 | $15.75 | $15.90 | $15.13 | 609,778 |
| 2018-08-28 | $16.22 | $16.36 | $15.70 | $15.80 | $15.04 | 997,780 |
| 2018-08-27 | $15.89 | $16.21 | $15.86 | $16.16 | $15.38 | 887,888 |
| 2018-08-24 | $15.32 | $16.14 | $15.32 | $15.82 | $15.06 | 1,750,347 |
| 2018-08-23 | $15.65 | $15.75 | $15.11 | $15.18 | $14.45 | 1,820,967 |
| 2018-08-22 | $15.89 | $15.98 | $15.79 | $15.89 | $15.12 | 634,860 |
| 2018-08-21 | $15.87 | $15.92 | $15.72 | $15.82 | $15.06 | 763,967 |
| 2018-08-20 | $15.98 | $16.10 | $15.77 | $15.90 | $15.13 | 957,399 |
| 2018-08-17 | $15.48 | $15.98 | $15.44 | $15.82 | $15.06 | 2,035,161 |
| 2018-08-16 | $15.90 | $16.10 | $15.32 | $15.36 | $14.59 | 1,926,955 |
| 2018-08-15 | $16.37 | $16.40 | $15.62 | $15.73 | $14.94 | 2,374,301 |
| 2018-08-14 | $16.44 | $16.74 | $16.37 | $16.59 | $15.75 | 994,250 |
| 2018-08-13 | $16.92 | $16.93 | $16.37 | $16.43 | $15.60 | 2,088,177 |
| 2018-08-10 | $17.37 | $17.48 | $16.99 | $17.01 | $16.15 | 1,352,617 |
| 2018-08-09 | $16.74 | $17.62 | $16.64 | $17.36 | $16.48 | 2,606,049 |
| 2018-08-08 | $15.94 | $16.01 | $15.76 | $15.93 | $15.13 | 964,707 |
| 2018-08-07 | $16.33 | $16.34 | $15.94 | $15.94 | $15.14 | 945,422 |
| 2018-08-06 | $16.32 | $16.41 | $16.18 | $16.19 | $15.37 | 723,748 |
| 2018-08-03 | $16.50 | $16.66 | $16.34 | $16.40 | $15.57 | 756,759 |
| 2018-08-02 | $16.26 | $16.49 | $16.26 | $16.36 | $15.53 | 918,263 |
| 2018-08-01 | $16.47 | $16.51 | $16.28 | $16.30 | $15.48 | 781,591 |
| 2018-07-31 | $16.21 | $16.61 | $16.18 | $16.47 | $15.64 | 736,443 |
| 2018-07-30 | $16.34 | $16.38 | $16.24 | $16.29 | $15.47 | 762,803 |
| 2018-07-27 | $16.51 | $16.58 | $16.32 | $16.35 | $15.53 | 865,593 |
| 2018-07-26 | $16.50 | $16.70 | $16.38 | $16.52 | $15.69 | 1,529,748 |
| 2018-07-25 | $16.64 | $16.69 | $16.47 | $16.64 | $15.80 | 828,715 |
| 2018-07-24 | $16.47 | $16.65 | $16.41 | $16.49 | $15.66 | 1,212,659 |
| 2018-07-23 | $16.52 | $16.54 | $16.20 | $16.30 | $15.48 | 1,527,668 |
| 2018-07-20 | $16.44 | $16.58 | $16.39 | $16.52 | $15.69 | 1,296,852 |
| 2018-07-19 | $16.11 | $16.54 | $16.11 | $16.37 | $15.54 | 1,031,190 |
| 2018-07-18 | $16.30 | $16.51 | $16.16 | $16.44 | $15.61 | 902,078 |
| 2018-07-17 | $16.03 | $16.50 | $16.03 | $16.35 | $15.53 | 1,111,881 |
| 2018-07-16 | $16.73 | $16.85 | $16.23 | $16.28 | $15.46 | 1,782,648 |
| 2018-07-13 | $16.76 | $17.02 | $16.69 | $16.90 | $16.05 | 820,847 |
| 2018-07-12 | $16.80 | $16.92 | $16.69 | $16.84 | $15.99 | 983,839 |
| 2018-07-11 | $17.31 | $17.46 | $16.69 | $16.76 | $15.91 | 2,733,159 |
| 2018-07-10 | $17.77 | $17.90 | $17.65 | $17.81 | $16.91 | 757,588 |
| 2018-07-09 | $18.29 | $18.36 | $17.88 | $17.89 | $16.99 | 735,570 |
| 2018-07-06 | $18.34 | $18.38 | $18.11 | $18.14 | $17.22 | 752,282 |
| 2018-07-05 | $18.22 | $18.40 | $18.16 | $18.31 | $17.39 | 948,900 |
| 2018-07-03 | $17.79 | $18.28 | $17.79 | $18.24 | $17.32 | 707,109 |
| 2018-07-02 | $17.77 | $17.92 | $17.51 | $17.75 | $16.85 | 854,730 |
| 2018-06-29 | $17.62 | $17.97 | $17.53 | $17.90 | $17.00 | 874,716 |
| 2018-06-28 | $17.63 | $17.71 | $17.48 | $17.56 | $16.67 | 706,884 |
| 2018-06-27 | $17.56 | $17.76 | $17.52 | $17.63 | $16.74 | 647,815 |
| 2018-06-26 | $17.43 | $17.65 | $17.35 | $17.58 | $16.69 | 559,844 |
| 2018-06-25 | $17.90 | $17.96 | $17.51 | $17.53 | $16.65 | 1,148,749 |
| 2018-06-22 | $17.65 | $18.00 | $17.62 | $17.97 | $17.06 | 736,698 |
| 2018-06-21 | $17.41 | $17.65 | $17.34 | $17.56 | $16.67 | 847,108 |
| 2018-06-20 | $17.53 | $17.60 | $17.45 | $17.49 | $16.61 | 510,278 |
| 2018-06-19 | $17.51 | $17.63 | $17.48 | $17.49 | $16.61 | 831,036 |
| 2018-06-18 | $17.69 | $17.76 | $17.58 | $17.71 | $16.82 | 541,455 |
| 2018-06-15 | $17.80 | $18.00 | $17.68 | $17.73 | $16.84 | 2,435,277 |
| 2018-06-14 | $18.17 | $18.25 | $18.02 | $18.14 | $17.22 | 741,289 |
| 2018-06-13 | $18.10 | $18.20 | $17.81 | $18.06 | $17.15 | 994,563 |
| 2018-06-12 | $17.91 | $18.07 | $17.82 | $18.03 | $17.12 | 952,609 |
| 2018-06-11 | $17.64 | $17.99 | $17.56 | $17.91 | $17.01 | 808,818 |
| 2018-06-08 | $17.78 | $17.80 | $17.56 | $17.61 | $16.72 | 698,123 |
| 2018-06-07 | $18.01 | $18.01 | $17.68 | $17.77 | $16.87 | 880,554 |
| 2018-06-06 | $17.94 | $18.03 | $17.76 | $17.88 | $16.98 | 1,148,530 |
| 2018-06-05 | $17.65 | $17.94 | $17.65 | $17.86 | $16.96 | 1,015,792 |
| 2018-06-04 | $17.86 | $17.94 | $17.55 | $17.66 | $16.77 | 1,209,933 |
| 2018-06-01 | $17.61 | $17.83 | $17.53 | $17.70 | $16.81 | 920,526 |
| 2018-05-31 | $18.11 | $18.11 | $17.67 | $17.69 | $16.80 | 1,084,804 |
| 2018-05-30 | $17.90 | $18.14 | $17.90 | $17.94 | $17.03 | 728,818 |
| 2018-05-29 | $17.30 | $17.91 | $17.21 | $17.78 | $16.88 | 1,666,094 |
| 2018-05-25 | $18.52 | $18.67 | $17.96 | $18.03 | $17.12 | 2,144,928 |
| 2018-05-24 | $18.26 | $18.59 | $18.17 | $18.56 | $17.62 | 1,394,703 |
| 2018-05-23 | $17.83 | $18.20 | $17.83 | $18.12 | $17.21 | 1,141,843 |
| 2018-05-22 | $18.12 | $18.25 | $17.97 | $17.99 | $17.08 | 1,239,597 |
| 2018-05-21 | $17.69 | $18.06 | $17.34 | $18.05 | $17.14 | 1,185,816 |
| 2018-05-18 | $17.48 | $17.75 | $17.48 | $17.64 | $16.72 | 1,180,965 |
| 2018-05-17 | $17.46 | $17.61 | $17.44 | $17.55 | $16.63 | 858,904 |
| 2018-05-16 | $17.34 | $17.64 | $17.25 | $17.51 | $16.59 | 894,533 |
| 2018-05-15 | $17.25 | $17.46 | $17.15 | $17.26 | $16.36 | 1,227,482 |
| 2018-05-14 | $18.28 | $18.31 | $17.57 | $17.68 | $16.76 | 1,367,230 |
| 2018-05-11 | $18.25 | $18.75 | $18.08 | $18.10 | $17.15 | 1,661,038 |
| 2018-05-10 | $17.38 | $18.39 | $17.11 | $18.11 | $17.16 | 3,707,397 |
| 2018-05-09 | $16.43 | $16.52 | $16.27 | $16.38 | $15.52 | 767,149 |
| 2018-05-08 | $16.37 | $16.48 | $16.17 | $16.40 | $15.54 | 949,794 |
| 2018-05-07 | $16.52 | $16.58 | $16.40 | $16.42 | $15.56 | 644,424 |
| 2018-05-04 | $16.54 | $16.67 | $16.51 | $16.56 | $15.69 | 617,335 |
| 2018-05-03 | $16.65 | $16.77 | $16.52 | $16.60 | $15.73 | 564,032 |
| 2018-05-02 | $16.36 | $16.87 | $16.29 | $16.49 | $15.63 | 1,563,201 |
| 2018-05-01 | $16.01 | $16.20 | $15.91 | $16.17 | $15.32 | 963,899 |
| 2018-04-30 | $16.43 | $16.43 | $15.97 | $16.12 | $15.28 | 1,862,865 |
| 2018-04-27 | $16.70 | $16.84 | $16.62 | $16.81 | $15.93 | 719,772 |
| 2018-04-26 | $16.73 | $16.85 | $16.64 | $16.68 | $15.81 | 890,419 |
| 2018-04-25 | $16.70 | $16.95 | $16.62 | $16.74 | $15.86 | 932,616 |
| 2018-04-24 | $16.90 | $17.03 | $16.83 | $16.97 | $16.08 | 946,277 |
| 2018-04-23 | $17.03 | $17.06 | $16.76 | $16.89 | $16.01 | 1,460,694 |
| 2018-04-20 | $17.37 | $17.44 | $17.07 | $17.30 | $16.40 | 1,376,856 |
| 2018-04-19 | $17.38 | $17.54 | $17.19 | $17.50 | $16.58 | 1,597,341 |
| 2018-04-18 | $17.04 | $17.49 | $17.01 | $17.21 | $16.31 | 1,869,544 |
| 2018-04-17 | $16.60 | $16.88 | $16.58 | $16.81 | $15.93 | 813,803 |
| 2018-04-16 | $16.72 | $16.72 | $16.54 | $16.65 | $15.78 | 707,094 |
| 2018-04-13 | $16.55 | $16.81 | $16.41 | $16.63 | $15.76 | 1,037,578 |
| 2018-04-12 | $16.31 | $16.49 | $16.01 | $16.36 | $15.50 | 1,240,980 |
| 2018-04-11 | $16.42 | $16.88 | $16.34 | $16.55 | $15.68 | 2,023,117 |
| 2018-04-10 | $16.03 | $16.29 | $15.93 | $16.17 | $15.32 | 1,077,585 |
| 2018-04-09 | $15.87 | $16.07 | $15.65 | $15.97 | $15.13 | 877,483 |
| 2018-04-06 | $16.07 | $16.14 | $15.86 | $15.88 | $15.05 | 654,953 |
| 2018-04-05 | $15.78 | $16.03 | $15.75 | $15.99 | $15.15 | 698,582 |
| 2018-04-04 | $16.01 | $16.07 | $15.86 | $15.95 | $15.12 | 536,117 |
| 2018-04-03 | $16.14 | $16.14 | $15.70 | $15.86 | $15.03 | 1,082,319 |
| 2018-04-02 | $16.24 | $16.46 | $16.15 | $16.22 | $15.37 | 924,819 |
| 2018-03-29 | $15.85 | $16.15 | $15.83 | $16.15 | $15.31 | 967,256 |
| 2018-03-28 | $15.95 | $16.15 | $15.81 | $15.89 | $15.06 | 900,041 |
| 2018-03-27 | $15.92 | $16.13 | $15.79 | $16.03 | $15.19 | 983,014 |
| 2018-03-26 | $16.25 | $16.39 | $16.04 | $16.07 | $15.23 | 983,706 |
| 2018-03-23 | $16.01 | $16.38 | $15.90 | $16.19 | $15.34 | 1,566,916 |
| 2018-03-22 | $15.71 | $15.86 | $15.54 | $15.67 | $14.85 | 855,168 |
| 2018-03-21 | $15.25 | $15.76 | $15.21 | $15.69 | $14.87 | 1,221,733 |
| 2018-03-20 | $15.26 | $15.34 | $14.91 | $15.08 | $14.29 | 1,855,289 |
| 2018-03-19 | $15.31 | $15.47 | $15.18 | $15.40 | $14.59 | 1,066,735 |
| 2018-03-16 | $15.46 | $15.57 | $15.24 | $15.34 | $14.54 | 3,110,027 |
| 2018-03-15 | $15.61 | $15.72 | $15.40 | $15.43 | $14.62 | 973,345 |
| 2018-03-14 | $15.93 | $16.03 | $15.76 | $15.78 | $14.95 | 1,020,353 |
| 2018-03-13 | $15.85 | $15.97 | $15.70 | $15.91 | $15.08 | 810,589 |
| 2018-03-12 | $15.46 | $15.79 | $15.39 | $15.74 | $14.92 | 1,058,849 |
| 2018-03-09 | $15.38 | $15.68 | $15.32 | $15.53 | $14.72 | 933,474 |
| 2018-03-08 | $15.33 | $15.56 | $15.08 | $15.54 | $14.73 | 942,274 |
| 2018-03-07 | $15.46 | $15.63 | $15.19 | $15.27 | $14.47 | 1,035,307 |
| 2018-03-06 | $15.52 | $15.80 | $15.46 | $15.51 | $14.70 | 1,668,688 |
| 2018-03-05 | $15.23 | $15.34 | $15.09 | $15.22 | $14.42 | 1,238,390 |
| 2018-03-02 | $15.46 | $15.81 | $15.28 | $15.33 | $14.53 | 1,291,332 |
| 2018-03-01 | $15.02 | $15.42 | $14.84 | $15.35 | $14.51 | 1,575,915 |
| 2018-02-28 | $15.22 | $15.40 | $15.12 | $15.14 | $14.32 | 1,065,616 |
| 2018-02-27 | $15.50 | $15.52 | $15.04 | $15.23 | $14.40 | 1,142,689 |
| 2018-02-26 | $15.67 | $15.90 | $15.49 | $15.56 | $14.71 | 1,002,623 |
| 2018-02-23 | $15.50 | $15.67 | $15.46 | $15.51 | $14.67 | 1,075,469 |
| 2018-02-22 | $15.14 | $15.89 | $15.05 | $15.61 | $14.76 | 1,843,297 |
| 2018-02-21 | $15.46 | $15.76 | $15.00 | $15.03 | $14.21 | 2,674,546 |
| 2018-02-20 | $15.84 | $16.01 | $15.64 | $15.75 | $14.89 | 1,750,932 |
| 2018-02-16 | $16.39 | $16.52 | $15.87 | $16.05 | $15.18 | 2,413,439 |
| 2018-02-15 | $16.62 | $16.68 | $16.19 | $16.48 | $15.58 | 1,379,830 |
| 2018-02-14 | $15.79 | $16.74 | $15.69 | $16.59 | $15.69 | 1,924,294 |
| 2018-02-13 | $15.91 | $15.91 | $15.63 | $15.86 | $15.00 | 1,133,769 |
| 2018-02-12 | $15.21 | $15.97 | $15.18 | $15.81 | $14.95 | 1,864,609 |
| 2018-02-09 | $15.46 | $15.47 | $14.69 | $15.18 | $14.35 | 2,601,010 |
| 2018-02-08 | $15.57 | $15.90 | $15.45 | $15.46 | $14.62 | 2,077,994 |
| 2018-02-07 | $16.39 | $16.40 | $15.52 | $15.58 | $14.73 | 2,063,328 |
| 2018-02-06 | $15.92 | $16.23 | $15.79 | $15.86 | $15.00 | 1,801,125 |
| 2018-02-05 | $16.00 | $16.30 | $15.82 | $16.11 | $15.23 | 1,925,340 |
| 2018-02-02 | $16.09 | $16.31 | $15.88 | $15.91 | $15.04 | 1,504,360 |
| 2018-02-01 | $16.41 | $16.62 | $16.13 | $16.36 | $15.47 | 1,419,434 |
| 2018-01-31 | $16.53 | $16.54 | $15.87 | $16.42 | $15.53 | 1,588,137 |
| 2018-01-30 | $16.23 | $16.47 | $16.08 | $16.29 | $15.40 | 1,903,088 |
| 2018-01-29 | $16.71 | $16.80 | $16.11 | $16.18 | $15.30 | 1,851,102 |
| 2018-01-26 | $16.88 | $17.02 | $16.63 | $16.83 | $15.91 | 1,311,227 |
| 2018-01-25 | $17.49 | $17.49 | $16.70 | $16.79 | $15.88 | 2,003,775 |
| 2018-01-24 | $17.22 | $17.66 | $17.20 | $17.35 | $16.41 | 1,744,736 |
| 2018-01-23 | $16.43 | $17.00 | $16.14 | $16.93 | $16.01 | 1,341,423 |
| 2018-01-22 | $16.75 | $16.84 | $16.55 | $16.58 | $15.68 | 891,624 |
| 2018-01-19 | $16.73 | $16.85 | $16.64 | $16.68 | $15.77 | 874,121 |
| 2018-01-18 | $16.97 | $17.03 | $16.54 | $16.60 | $15.70 | 1,374,214 |
| 2018-01-17 | $17.19 | $17.33 | $16.90 | $16.97 | $16.05 | 1,457,444 |
| 2018-01-16 | $16.90 | $17.44 | $16.85 | $17.24 | $16.30 | 2,662,605 |
| 2018-01-12 | $16.41 | $16.71 | $16.19 | $16.66 | $15.75 | 1,525,545 |
| 2018-01-11 | $16.20 | $16.44 | $16.11 | $16.18 | $15.30 | 2,066,050 |
| 2018-01-10 | $15.94 | $16.24 | $15.81 | $16.08 | $15.20 | 1,491,330 |
| 2018-01-09 | $15.66 | $15.91 | $15.44 | $15.74 | $14.88 | 1,542,686 |
| 2018-01-08 | $15.75 | $16.35 | $15.66 | $15.88 | $15.02 | 1,941,212 |
| 2018-01-05 | $15.64 | $15.77 | $15.45 | $15.59 | $14.74 | 772,341 |
| 2018-01-04 | $15.38 | $15.68 | $15.18 | $15.68 | $14.83 | 1,657,160 |
| 2018-01-03 | $15.80 | $15.83 | $15.22 | $15.43 | $14.59 | 1,479,705 |
| 2018-01-02 | $15.73 | $15.83 | $15.57 | $15.80 | $14.94 | 1,549,909 |
| 2017-12-29 | $15.75 | $15.80 | $15.42 | $15.56 | $14.71 | 1,036,659 |
| 2017-12-28 | $15.71 | $15.77 | $15.43 | $15.69 | $14.84 | 947,651 |
| 2017-12-27 | $15.79 | $15.86 | $15.61 | $15.65 | $14.80 | 1,477,448 |
| 2017-12-26 | $15.73 | $15.82 | $15.62 | $15.73 | $14.87 | 593,224 |
| 2017-12-22 | $15.62 | $15.83 | $15.42 | $15.67 | $14.82 | 1,487,228 |
| 2017-12-21 | $15.89 | $15.89 | $15.48 | $15.59 | $14.74 | 1,347,713 |
| 2017-12-20 | $15.34 | $15.84 | $15.26 | $15.78 | $14.92 | 1,534,675 |
| 2017-12-19 | $15.36 | $15.50 | $15.17 | $15.26 | $14.43 | 1,329,460 |
| 2017-12-18 | $15.24 | $15.39 | $15.16 | $15.38 | $14.54 | 974,760 |
| 2017-12-15 | $15.22 | $15.22 | $14.92 | $15.08 | $14.26 | 1,886,182 |
| 2017-12-14 | $14.93 | $15.12 | $14.77 | $15.04 | $14.22 | 1,162,366 |
| 2017-12-13 | $14.52 | $15.29 | $14.52 | $15.13 | $14.31 | 2,028,322 |
| 2017-12-12 | $14.52 | $14.56 | $14.37 | $14.48 | $13.69 | 892,468 |
| 2017-12-11 | $14.45 | $14.70 | $14.38 | $14.55 | $13.76 | 1,148,551 |
| 2017-12-08 | $14.27 | $14.58 | $14.27 | $14.44 | $13.65 | 1,083,768 |
| 2017-12-07 | $14.00 | $14.39 | $13.99 | $14.21 | $13.44 | 1,582,031 |
| 2017-12-06 | $14.48 | $14.59 | $14.31 | $14.38 | $13.60 | 1,039,870 |
| 2017-12-05 | $14.70 | $14.80 | $14.50 | $14.59 | $13.80 | 915,071 |
| 2017-12-04 | $14.81 | $14.98 | $14.73 | $14.82 | $14.01 | 792,463 |
| 2017-12-01 | $15.15 | $15.23 | $14.74 | $14.87 | $14.06 | 1,823,890 |
| 2017-11-30 | $14.98 | $15.19 | $14.90 | $15.14 | $14.32 | 958,373 |
| 2017-11-29 | $15.03 | $15.13 | $14.89 | $15.02 | $14.20 | 1,435,362 |
| 2017-11-28 | $15.15 | $15.25 | $14.97 | $15.13 | $14.31 | 845,529 |
| 2017-11-27 | $15.50 | $15.50 | $15.07 | $15.18 | $14.35 | 789,867 |
| 2017-11-24 | $15.61 | $15.69 | $15.23 | $15.25 | $14.42 | 592,391 |
| 2017-11-22 | $15.51 | $15.76 | $15.47 | $15.56 | $14.71 | 1,450,665 |
| 2017-11-21 | $14.96 | $15.29 | $14.95 | $15.20 | $14.37 | 1,429,860 |
| 2017-11-20 | $15.11 | $15.24 | $14.87 | $14.98 | $14.16 | 1,439,886 |
| 2017-11-17 | $14.90 | $15.25 | $14.82 | $15.20 | $14.37 | 2,116,603 |
| 2017-11-16 | $14.93 | $14.95 | $14.71 | $14.77 | $13.94 | 1,504,881 |
| 2017-11-15 | $14.75 | $14.98 | $14.62 | $14.89 | $14.06 | 2,047,995 |
| 2017-11-14 | $14.57 | $14.98 | $14.49 | $14.68 | $13.86 | 1,572,104 |
| 2017-11-13 | $14.66 | $14.84 | $14.47 | $14.61 | $13.79 | 2,999,697 |
| 2017-11-10 | $15.04 | $15.15 | $14.43 | $14.62 | $13.80 | 3,974,224 |
| 2017-11-09 | $15.80 | $15.95 | $14.45 | $15.04 | $14.20 | 7,909,444 |
| 2017-11-08 | $16.28 | $16.31 | $15.94 | $16.00 | $15.10 | 3,186,543 |
| 2017-11-07 | $16.20 | $16.27 | $16.01 | $16.05 | $15.15 | 1,580,717 |
| 2017-11-06 | $16.25 | $16.42 | $16.14 | $16.32 | $15.41 | 1,260,748 |
| 2017-11-03 | $16.39 | $16.51 | $16.07 | $16.15 | $15.25 | 1,063,681 |
| 2017-11-02 | $16.41 | $16.59 | $16.34 | $16.37 | $15.45 | 775,293 |
| 2017-11-01 | $16.54 | $16.56 | $16.29 | $16.32 | $15.41 | 1,101,746 |
| 2017-10-31 | $16.51 | $16.51 | $16.27 | $16.33 | $15.42 | 726,000 |
| 2017-10-30 | $16.35 | $16.70 | $16.35 | $16.56 | $15.63 | 676,939 |
| 2017-10-27 | $16.12 | $16.52 | $16.05 | $16.40 | $15.48 | 1,088,208 |
| 2017-10-26 | $16.74 | $16.77 | $16.11 | $16.18 | $15.27 | 1,557,296 |
| 2017-10-25 | $16.78 | $16.83 | $16.62 | $16.76 | $15.82 | 1,033,294 |
| 2017-10-24 | $16.78 | $16.92 | $16.73 | $16.81 | $15.87 | 894,185 |
| 2017-10-23 | $16.77 | $17.07 | $16.76 | $16.92 | $15.97 | 1,082,461 |
| 2017-10-20 | $16.93 | $17.12 | $16.86 | $16.96 | $16.01 | 907,360 |
| 2017-10-19 | $16.97 | $17.08 | $16.84 | $17.02 | $16.07 | 776,083 |
| 2017-10-18 | $16.85 | $16.97 | $16.70 | $16.88 | $15.93 | 1,251,817 |
| 2017-10-17 | $16.89 | $17.06 | $16.75 | $16.90 | $15.95 | 1,155,827 |
| 2017-10-16 | $17.25 | $17.25 | $16.92 | $16.98 | $16.03 | 1,199,867 |
| 2017-10-13 | $17.39 | $17.44 | $17.07 | $17.20 | $16.24 | 1,010,990 |
| 2017-10-12 | $17.51 | $17.62 | $17.26 | $17.29 | $16.32 | 811,779 |
| 2017-10-11 | $17.39 | $17.53 | $17.00 | $17.50 | $16.52 | 967,085 |
| 2017-10-10 | $18.00 | $18.00 | $17.24 | $17.33 | $16.36 | 1,253,648 |
| 2017-10-09 | $17.63 | $17.92 | $17.50 | $17.89 | $16.89 | 837,997 |
| 2017-10-06 | $16.95 | $17.50 | $16.80 | $17.48 | $16.50 | 1,225,052 |
| 2017-10-05 | $17.15 | $17.23 | $16.91 | $16.97 | $16.02 | 1,155,929 |
| 2017-10-04 | $17.32 | $17.44 | $17.18 | $17.19 | $16.23 | 1,519,136 |
| 2017-10-03 | $17.23 | $17.38 | $17.20 | $17.26 | $16.29 | 742,073 |
| 2017-10-02 | $16.98 | $17.23 | $16.97 | $17.12 | $16.16 | 845,601 |
| 2017-09-29 | $17.17 | $17.18 | $17.02 | $17.05 | $16.10 | 846,713 |
| 2017-09-28 | $17.08 | $17.21 | $17.01 | $17.11 | $16.15 | 842,641 |
| 2017-09-27 | $17.01 | $17.22 | $17.00 | $17.08 | $16.12 | 937,285 |
| 2017-09-26 | $17.39 | $17.68 | $17.22 | $17.23 | $16.27 | 970,005 |
| 2017-09-25 | $17.43 | $17.82 | $17.37 | $17.72 | $16.73 | 1,098,931 |
| 2017-09-22 | $17.31 | $17.48 | $17.23 | $17.46 | $16.48 | 901,569 |
| 2017-09-21 | $16.95 | $17.43 | $16.82 | $17.19 | $16.23 | 1,387,644 |
| 2017-09-20 | $17.76 | $17.93 | $17.04 | $17.26 | $16.29 | 2,353,692 |
| 2017-09-19 | $17.55 | $17.77 | $17.49 | $17.69 | $16.70 | 1,684,057 |
| 2017-09-18 | $17.60 | $17.70 | $17.45 | $17.59 | $16.60 | 1,245,515 |
| 2017-09-15 | $17.82 | $17.92 | $17.67 | $17.76 | $16.77 | 1,930,406 |
| 2017-09-14 | $17.86 | $17.97 | $17.67 | $17.88 | $16.88 | 1,108,310 |
| 2017-09-13 | $18.41 | $18.45 | $17.96 | $18.00 | $16.99 | 836,514 |
| 2017-09-12 | $18.03 | $18.57 | $18.03 | $18.52 | $17.48 | 1,012,206 |
| 2017-09-11 | $18.29 | $18.54 | $18.16 | $18.17 | $17.15 | 1,237,391 |
| 2017-09-08 | $19.00 | $19.06 | $18.64 | $18.75 | $17.70 | 1,030,727 |
| 2017-09-07 | $19.04 | $19.15 | $18.73 | $18.97 | $17.91 | 1,412,264 |
| 2017-09-06 | $19.03 | $19.56 | $18.75 | $18.78 | $17.73 | 1,583,870 |
| 2017-09-05 | $18.98 | $19.16 | $18.87 | $19.15 | $18.08 | 1,496,352 |
| 2017-09-01 | $18.78 | $18.84 | $18.43 | $18.68 | $17.63 | 688,595 |
| 2017-08-31 | $18.36 | $18.83 | $18.34 | $18.66 | $17.62 | 974,861 |
| 2017-08-30 | $18.38 | $18.52 | $18.20 | $18.31 | $17.28 | 936,566 |
| 2017-08-29 | $18.80 | $18.91 | $18.33 | $18.51 | $17.47 | 1,725,459 |
| 2017-08-28 | $18.13 | $18.62 | $18.00 | $18.56 | $17.52 | 1,678,757 |
| 2017-08-25 | $18.10 | $18.20 | $17.90 | $17.93 | $16.93 | 1,045,517 |
| 2017-08-24 | $17.66 | $18.07 | $17.62 | $18.01 | $17.00 | 975,348 |
| 2017-08-23 | $17.80 | $17.80 | $17.58 | $17.73 | $16.74 | 831,605 |
| 2017-08-22 | $17.73 | $17.87 | $17.66 | $17.69 | $16.70 | 838,992 |
| 2017-08-21 | $17.64 | $17.88 | $17.62 | $17.82 | $16.82 | 1,113,600 |
| 2017-08-18 | $18.00 | $18.09 | $17.43 | $17.52 | $16.54 | 1,546,804 |
| 2017-08-17 | $17.90 | $18.06 | $17.69 | $17.70 | $16.71 | 1,388,698 |
| 2017-08-16 | $17.60 | $17.96 | $17.49 | $17.81 | $16.79 | 1,623,630 |
| 2017-08-15 | $17.39 | $17.70 | $17.25 | $17.60 | $16.59 | 1,433,793 |
| 2017-08-14 | $17.38 | $17.80 | $17.24 | $17.67 | $16.66 | 1,202,062 |
| 2017-08-11 | $17.71 | $17.81 | $17.32 | $17.59 | $16.58 | 2,099,810 |
| 2017-08-10 | $16.78 | $18.17 | $16.47 | $17.64 | $16.63 | 5,684,200 |
| 2017-08-09 | $16.02 | $16.25 | $15.84 | $15.96 | $15.04 | 1,340,611 |
| 2017-08-08 | $15.93 | $15.96 | $15.66 | $15.76 | $14.86 | 1,290,456 |
| 2017-08-07 | $15.99 | $16.04 | $15.79 | $15.80 | $14.89 | 1,060,934 |
| 2017-08-04 | $16.47 | $16.55 | $15.94 | $16.00 | $15.08 | 1,695,966 |
| 2017-08-03 | $16.70 | $16.78 | $16.56 | $16.68 | $15.72 | 1,546,062 |
| 2017-08-02 | $16.73 | $16.88 | $16.67 | $16.69 | $15.73 | 810,953 |
| 2017-08-01 | $16.84 | $17.08 | $16.73 | $16.84 | $15.87 | 1,046,140 |
| 2017-07-31 | $16.87 | $17.02 | $16.75 | $16.85 | $15.88 | 1,302,251 |
| 2017-07-28 | $16.63 | $16.92 | $16.58 | $16.87 | $15.90 | 1,046,187 |
| 2017-07-27 | $17.10 | $17.10 | $16.45 | $16.48 | $15.54 | 1,593,459 |
| 2017-07-26 | $16.24 | $17.10 | $16.23 | $16.95 | $15.98 | 1,848,328 |
| 2017-07-25 | $16.66 | $16.75 | $16.23 | $16.35 | $15.41 | 1,486,313 |
| 2017-07-24 | $16.92 | $16.92 | $16.48 | $16.55 | $15.60 | 927,683 |
| 2017-07-21 | $17.02 | $17.02 | $16.73 | $16.88 | $15.91 | 1,102,965 |
| 2017-07-20 | $16.74 | $16.89 | $16.54 | $16.81 | $15.85 | 1,027,913 |
| 2017-07-19 | $16.59 | $16.78 | $16.57 | $16.64 | $15.69 | 1,046,772 |
| 2017-07-18 | $16.84 | $16.87 | $16.55 | $16.62 | $15.67 | 1,247,568 |
| 2017-07-17 | $16.49 | $16.81 | $16.33 | $16.67 | $15.71 | 2,212,500 |
| 2017-07-14 | $15.98 | $16.29 | $15.93 | $16.19 | $15.26 | 1,792,094 |
| 2017-07-13 | $16.26 | $16.26 | $15.61 | $15.65 | $14.75 | 1,637,205 |
| 2017-07-12 | $16.46 | $16.62 | $16.21 | $16.23 | $15.30 | 1,411,645 |
| 2017-07-11 | $15.97 | $16.30 | $15.76 | $16.29 | $15.36 | 1,509,608 |
| 2017-07-10 | $15.35 | $16.09 | $15.08 | $16.04 | $15.12 | 2,080,282 |
| 2017-07-07 | $15.84 | $16.00 | $15.38 | $15.47 | $14.58 | 1,815,245 |
| 2017-07-06 | $16.03 | $16.11 | $15.93 | $16.00 | $15.08 | 1,319,983 |
| 2017-07-05 | $16.12 | $16.12 | $15.80 | $16.08 | $15.16 | 2,499,018 |
| 2017-07-03 | $16.49 | $16.53 | $16.09 | $16.10 | $15.18 | 1,140,726 |
| 2017-06-30 | $16.82 | $16.98 | $16.72 | $16.82 | $15.86 | 1,459,186 |
| 2017-06-29 | $17.26 | $17.27 | $16.82 | $16.94 | $15.97 | 1,367,343 |
| 2017-06-28 | $17.16 | $17.51 | $17.06 | $17.40 | $16.40 | 1,471,027 |
| 2017-06-27 | $17.16 | $17.25 | $16.91 | $17.03 | $16.05 | 1,903,558 |
| 2017-06-26 | $16.96 | $17.21 | $16.83 | $17.06 | $16.08 | 1,066,795 |
| 2017-06-23 | $17.15 | $17.20 | $17.00 | $17.13 | $16.15 | 1,571,972 |
| 2017-06-22 | $16.62 | $17.00 | $16.54 | $16.95 | $15.98 | 1,817,528 |
| 2017-06-21 | $16.19 | $16.53 | $16.14 | $16.44 | $15.50 | 1,180,154 |
| 2017-06-20 | $16.20 | $16.26 | $16.05 | $16.17 | $15.24 | 1,052,660 |
| 2017-06-19 | $16.21 | $16.51 | $16.12 | $16.21 | $15.28 | 1,953,656 |
| 2017-06-16 | $16.39 | $16.42 | $15.98 | $16.25 | $15.32 | 21,143,855 |
| 2017-06-15 | $16.17 | $16.49 | $16.07 | $16.22 | $15.29 | 2,628,409 |
| 2017-06-14 | $17.41 | $17.54 | $16.26 | $16.40 | $15.46 | 2,657,356 |
| 2017-06-13 | $16.87 | $17.12 | $16.66 | $17.09 | $16.11 | 2,559,390 |
| 2017-06-12 | $18.15 | $18.15 | $16.87 | $16.89 | $15.92 | 2,880,667 |
| 2017-06-09 | $17.85 | $17.86 | $17.49 | $17.58 | $16.57 | 1,432,000 |
| 2017-06-08 | $17.84 | $18.03 | $17.58 | $17.98 | $16.95 | 1,466,893 |
| 2017-06-07 | $17.93 | $18.17 | $17.70 | $17.94 | $16.91 | 1,745,081 |
| 2017-06-06 | $17.85 | $18.21 | $17.73 | $18.13 | $17.09 | 2,359,455 |
| 2017-06-05 | $17.52 | $17.63 | $17.25 | $17.50 | $16.50 | 1,414,321 |
| 2017-06-02 | $17.78 | $17.89 | $17.44 | $17.50 | $16.50 | 1,713,156 |
| 2017-06-01 | $17.26 | $17.65 | $17.16 | $17.55 | $16.54 | 1,674,006 |
| 2017-05-31 | $17.39 | $17.56 | $17.12 | $17.44 | $16.44 | 1,234,668 |
| 2017-05-30 | $17.44 | $17.63 | $17.38 | $17.40 | $16.40 | 1,060,951 |
| 2017-05-26 | $17.80 | $17.88 | $17.63 | $17.72 | $16.70 | 1,404,101 |
| 2017-05-25 | $17.25 | $17.62 | $17.15 | $17.54 | $16.53 | 1,412,933 |
| 2017-05-24 | $17.04 | $17.43 | $16.91 | $17.37 | $16.37 | 1,660,330 |
| 2017-05-23 | $17.65 | $17.71 | $17.00 | $17.11 | $16.13 | 1,315,272 |
| 2017-05-22 | $17.45 | $17.86 | $17.41 | $17.57 | $16.56 | 1,319,791 |
| 2017-05-19 | $17.44 | $17.53 | $17.19 | $17.30 | $16.31 | 3,197,170 |
| 2017-05-18 | $18.12 | $18.12 | $17.19 | $17.21 | $16.20 | 2,457,583 |
| 2017-05-17 | $18.47 | $18.60 | $18.13 | $18.29 | $17.19 | 3,381,901 |
| 2017-05-16 | $17.63 | $17.87 | $17.58 | $17.76 | $16.69 | 1,349,690 |
| 2017-05-15 | $17.96 | $17.98 | $17.29 | $17.54 | $16.49 | 1,441,707 |
| 2017-05-12 | $17.00 | $17.56 | $17.00 | $17.53 | $16.48 | 2,373,641 |
| 2017-05-11 | $16.41 | $16.93 | $16.31 | $16.78 | $15.77 | 1,932,606 |
| 2017-05-10 | $16.26 | $16.49 | $15.96 | $16.27 | $15.29 | 1,753,425 |
| 2017-05-09 | $16.11 | $16.24 | $15.85 | $16.10 | $15.13 | 1,789,144 |
| 2017-05-08 | $16.23 | $16.38 | $16.01 | $16.24 | $15.26 | 1,538,500 |
| 2017-05-05 | $15.75 | $16.31 | $15.69 | $16.24 | $15.26 | 1,734,727 |
| 2017-05-04 | $16.14 | $16.14 | $15.64 | $15.69 | $14.75 | 2,143,518 |
| 2017-05-03 | $16.40 | $16.82 | $16.19 | $16.37 | $15.39 | 2,238,824 |
| 2017-05-02 | $16.32 | $16.58 | $16.25 | $16.47 | $15.48 | 1,834,665 |
| 2017-05-01 | $16.65 | $16.82 | $16.21 | $16.36 | $15.38 | 1,561,545 |
| 2017-04-28 | $16.64 | $16.83 | $16.45 | $16.77 | $15.76 | 2,202,026 |
| 2017-04-27 | $16.92 | $16.93 | $16.39 | $16.50 | $15.51 | 2,682,087 |
| 2017-04-26 | $16.69 | $17.09 | $16.45 | $16.96 | $15.94 | 2,950,057 |
| 2017-04-25 | $17.72 | $17.74 | $16.48 | $16.76 | $15.75 | 3,544,054 |
| 2017-04-24 | $17.80 | $18.07 | $17.77 | $17.81 | $16.74 | 1,835,250 |
| 2017-04-21 | $18.12 | $18.18 | $17.96 | $18.09 | $17.00 | 1,404,385 |
| 2017-04-20 | $17.98 | $18.35 | $17.92 | $18.08 | $16.99 | 1,603,147 |
| 2017-04-19 | $18.58 | $18.60 | $17.91 | $18.10 | $17.01 | 2,338,445 |
| 2017-04-18 | $18.71 | $18.82 | $18.34 | $18.75 | $17.62 | 2,176,583 |
| 2017-04-17 | $18.94 | $19.12 | $18.70 | $18.85 | $17.72 | 1,808,245 |
| 2017-04-13 | $18.52 | $19.43 | $18.48 | $18.89 | $17.76 | 4,236,744 |
| 2017-04-12 | $18.09 | $18.22 | $17.86 | $18.21 | $17.12 | 1,151,802 |
| 2017-04-11 | $18.19 | $18.29 | $17.83 | $18.09 | $17.00 | 2,983,925 |
| 2017-04-10 | $17.96 | $17.98 | $17.61 | $17.91 | $16.83 | 1,055,821 |
| 2017-04-07 | $18.32 | $18.42 | $17.80 | $18.02 | $16.94 | 1,824,531 |
| 2017-04-06 | $17.76 | $18.07 | $17.70 | $17.95 | $16.87 | 1,077,396 |
| 2017-04-05 | $17.69 | $17.94 | $17.50 | $17.82 | $16.75 | 1,407,704 |
| 2017-04-04 | $17.93 | $17.97 | $17.68 | $17.83 | $16.76 | 975,542 |
| 2017-04-03 | $17.49 | $17.78 | $17.38 | $17.76 | $16.69 | 1,562,656 |
| 2017-03-31 | $17.29 | $17.76 | $17.13 | $17.52 | $16.47 | 1,856,553 |
| 2017-03-30 | $17.56 | $17.79 | $17.40 | $17.50 | $16.45 | 1,090,807 |
| 2017-03-29 | $17.55 | $17.94 | $17.48 | $17.74 | $16.67 | 1,276,887 |
| 2017-03-28 | $17.88 | $17.91 | $17.37 | $17.62 | $16.56 | 1,607,609 |
| 2017-03-27 | $17.82 | $17.98 | $17.37 | $17.84 | $16.77 | 1,970,819 |
| 2017-03-24 | $17.92 | $17.96 | $17.46 | $17.48 | $16.43 | 1,894,927 |
| 2017-03-23 | $18.06 | $18.17 | $17.45 | $17.99 | $16.91 | 1,713,988 |
| 2017-03-22 | $18.17 | $18.43 | $17.80 | $18.01 | $16.93 | 1,876,192 |
| 2017-03-21 | $17.50 | $18.24 | $17.43 | $17.95 | $16.87 | 3,034,721 |
| 2017-03-20 | $16.96 | $17.24 | $16.85 | $17.20 | $16.17 | 1,170,209 |
| 2017-03-17 | $17.32 | $17.58 | $16.86 | $17.03 | $16.01 | 3,209,322 |
| 2017-03-16 | $17.48 | $17.63 | $16.96 | $17.26 | $16.22 | 2,686,454 |
| 2017-03-15 | $16.16 | $17.20 | $15.95 | $17.11 | $16.08 | 2,395,287 |
| 2017-03-14 | $16.52 | $16.70 | $15.90 | $15.99 | $15.03 | 1,661,731 |
| 2017-03-13 | $16.48 | $16.76 | $16.31 | $16.61 | $15.61 | 1,780,017 |
| 2017-03-10 | $16.14 | $16.41 | $15.80 | $16.26 | $15.28 | 1,666,191 |
| 2017-03-09 | $16.05 | $16.20 | $15.81 | $15.84 | $14.89 | 1,399,147 |
| 2017-03-08 | $16.07 | $16.37 | $16.03 | $16.04 | $15.08 | 1,196,718 |
| 2017-03-07 | $16.05 | $16.49 | $15.96 | $16.34 | $15.36 | 1,915,404 |
| 2017-03-06 | $16.73 | $16.77 | $16.08 | $16.26 | $15.28 | 1,926,613 |
| 2017-03-03 | $16.66 | $17.00 | $16.26 | $16.82 | $15.81 | 3,119,136 |
| 2017-03-02 | $17.53 | $17.77 | $16.53 | $16.62 | $15.62 | 3,084,143 |
| 2017-03-01 | $17.70 | $18.18 | $17.32 | $17.99 | $16.91 | 2,243,761 |
| 2017-02-28 | $17.99 | $18.32 | $17.68 | $17.95 | $16.87 | 2,584,075 |
| 2017-02-27 | $18.93 | $19.37 | $17.64 | $17.74 | $16.67 | 2,595,293 |
| 2017-02-24 | $19.40 | $19.43 | $18.90 | $19.00 | $17.86 | 1,874,425 |
| 2017-02-23 | $19.36 | $19.60 | $19.06 | $19.10 | $17.95 | 1,609,343 |
| 2017-02-22 | $19.45 | $19.56 | $18.68 | $19.07 | $17.90 | 1,523,834 |
| 2017-02-21 | $19.17 | $19.82 | $18.82 | $19.57 | $18.37 | 1,926,878 |
| 2017-02-17 | $19.55 | $19.80 | $19.27 | $19.34 | $18.15 | 2,217,383 |
| 2017-02-16 | $19.56 | $20.02 | $19.36 | $19.58 | $18.38 | 2,495,635 |
| 2017-02-15 | $20.73 | $20.73 | $19.15 | $19.39 | $18.20 | 4,229,175 |
| 2017-02-14 | $20.96 | $21.03 | $20.58 | $20.85 | $19.57 | 1,596,433 |
| 2017-02-13 | $20.69 | $21.08 | $20.53 | $20.75 | $19.48 | 1,259,815 |
| 2017-02-10 | $20.37 | $21.14 | $20.29 | $20.92 | $19.64 | 1,462,585 |
| 2017-02-09 | $21.04 | $21.19 | $20.39 | $20.64 | $19.38 | 1,395,349 |
| 2017-02-08 | $21.04 | $21.24 | $20.73 | $21.02 | $19.73 | 1,425,044 |
| 2017-02-07 | $20.75 | $21.29 | $20.63 | $20.83 | $19.55 | 1,493,579 |
| 2017-02-06 | $20.70 | $20.94 | $20.38 | $20.94 | $19.66 | 1,393,323 |
| 2017-02-03 | $20.45 | $20.64 | $20.21 | $20.41 | $19.16 | 1,322,148 |
| 2017-02-02 | $20.46 | $20.74 | $20.23 | $20.43 | $19.18 | 2,152,144 |
| 2017-02-01 | $19.33 | $20.14 | $19.23 | $19.92 | $18.70 | 2,988,644 |
| 2017-01-31 | $19.08 | $19.70 | $19.08 | $19.53 | $18.33 | 2,050,872 |
| 2017-01-30 | $18.93 | $19.00 | $18.56 | $18.69 | $17.54 | 1,201,334 |
| 2017-01-27 | $18.19 | $18.96 | $18.10 | $18.84 | $17.69 | 1,335,139 |
| 2017-01-26 | $18.22 | $18.40 | $18.02 | $18.22 | $17.10 | 1,288,564 |
| 2017-01-25 | $18.42 | $18.69 | $18.17 | $18.63 | $17.49 | 1,329,630 |
| 2017-01-24 | $18.85 | $19.28 | $18.52 | $18.73 | $17.58 | 1,885,330 |
| 2017-01-23 | $18.67 | $18.94 | $18.50 | $18.89 | $17.73 | 1,615,277 |
| 2017-01-20 | $18.33 | $18.68 | $18.12 | $18.39 | $17.26 | 1,404,963 |
| 2017-01-19 | $18.02 | $18.52 | $17.96 | $18.27 | $17.15 | 1,510,214 |
| 2017-01-18 | $18.39 | $19.02 | $18.15 | $18.33 | $17.21 | 2,806,309 |
| 2017-01-17 | $18.14 | $18.43 | $17.88 | $18.40 | $17.27 | 2,919,213 |
| 2017-01-13 | $16.84 | $17.59 | $16.75 | $17.46 | $16.39 | 1,591,909 |
| 2017-01-12 | $17.40 | $17.62 | $16.74 | $16.98 | $15.94 | 1,581,433 |
| 2017-01-11 | $16.88 | $17.36 | $16.60 | $17.03 | $15.99 | 1,753,338 |
| 2017-01-10 | $17.07 | $17.52 | $16.81 | $17.10 | $16.05 | 1,789,861 |
| 2017-01-09 | $17.02 | $17.30 | $16.84 | $16.96 | $15.92 | 1,693,278 |
| 2017-01-06 | $16.98 | $17.31 | $16.59 | $16.86 | $15.83 | 2,118,737 |
| 2017-01-05 | $16.52 | $17.56 | $16.47 | $17.30 | $16.24 | 3,236,890 |
| 2017-01-04 | $15.93 | $16.24 | $15.75 | $16.11 | $15.12 | 1,878,378 |
| 2017-01-03 | $15.14 | $15.77 | $15.14 | $15.73 | $14.77 | 2,096,227 |
| 2016-12-30 | $15.76 | $16.19 | $14.99 | $15.07 | $14.15 | 2,687,229 |
| 2016-12-29 | $14.87 | $15.71 | $14.81 | $15.71 | $14.75 | 2,224,874 |
| 2016-12-28 | $14.75 | $14.96 | $14.57 | $14.71 | $13.81 | 1,785,407 |
| 2016-12-27 | $14.42 | $14.96 | $14.40 | $14.79 | $13.88 | 1,586,055 |
| 2016-12-23 | $14.21 | $14.45 | $14.12 | $14.30 | $13.42 | 1,150,332 |
| 2016-12-22 | $14.30 | $14.67 | $14.09 | $14.14 | $13.27 | 1,669,728 |
| 2016-12-21 | $14.36 | $14.60 | $14.31 | $14.43 | $13.55 | 1,431,481 |
| 2016-12-20 | $14.29 | $14.54 | $14.05 | $14.42 | $13.54 | 2,006,166 |
| 2016-12-19 | $14.61 | $14.90 | $14.56 | $14.67 | $13.77 | 1,922,266 |
| 2016-12-16 | $14.95 | $15.30 | $14.62 | $14.71 | $13.81 | 4,469,599 |
| 2016-12-15 | $15.44 | $15.49 | $14.69 | $14.83 | $13.92 | 3,972,001 |
| 2016-12-14 | $17.15 | $17.34 | $16.01 | $16.03 | $15.05 | 2,876,162 |
| 2016-12-13 | $16.66 | $17.07 | $16.61 | $17.03 | $15.99 | 1,829,494 |
| 2016-12-12 | $16.78 | $17.10 | $16.67 | $16.71 | $15.69 | 1,778,407 |
| 2016-12-09 | $17.51 | $17.58 | $16.39 | $16.57 | $15.55 | 2,439,745 |
| 2016-12-08 | $17.90 | $18.08 | $17.46 | $17.61 | $16.53 | 1,649,995 |
| 2016-12-07 | $18.01 | $18.26 | $17.79 | $17.97 | $16.87 | 2,093,826 |
| 2016-12-06 | $18.03 | $18.35 | $17.38 | $17.60 | $16.52 | 2,039,455 |
| 2016-12-05 | $17.60 | $18.37 | $17.20 | $18.04 | $16.93 | 3,000,672 |
| 2016-12-02 | $16.75 | $17.98 | $16.71 | $17.91 | $16.81 | 2,940,478 |
| 2016-12-01 | $16.74 | $17.10 | $16.05 | $16.58 | $15.56 | 2,971,995 |
| 2016-11-30 | $16.96 | $17.07 | $16.61 | $16.85 | $15.82 | 1,531,824 |
| 2016-11-29 | $16.40 | $17.16 | $16.37 | $17.08 | $16.03 | 1,362,375 |
| 2016-11-28 | $16.68 | $17.01 | $16.34 | $16.89 | $15.85 | 1,808,017 |
| 2016-11-25 | $16.52 | $16.58 | $16.25 | $16.43 | $15.42 | 1,268,219 |
| 2016-11-23 | $16.94 | $16.97 | $16.35 | $16.51 | $15.50 | 3,353,859 |
| 2016-11-22 | $16.91 | $17.76 | $16.87 | $17.71 | $16.62 | 2,958,843 |
| 2016-11-21 | $16.60 | $17.08 | $16.49 | $16.91 | $15.86 | 1,798,607 |
| 2016-11-18 | $15.96 | $16.38 | $15.94 | $16.25 | $15.24 | 2,922,795 |
| 2016-11-17 | $16.84 | $17.39 | $15.86 | $16.17 | $15.17 | 4,084,065 |
| 2016-11-16 | $16.84 | $16.99 | $16.14 | $16.77 | $15.73 | 4,159,794 |
| 2016-11-15 | $15.18 | $16.90 | $14.79 | $16.80 | $15.76 | 5,467,449 |
| 2016-11-14 | $14.04 | $14.84 | $13.80 | $14.49 | $13.59 | 2,551,082 |
| 2016-11-11 | $15.88 | $16.06 | $14.31 | $14.42 | $13.53 | 4,939,760 |
| 2016-11-10 | $17.02 | $17.02 | $15.83 | $15.99 | $15.00 | 6,249,595 |
| 2016-11-09 | $17.44 | $17.54 | $16.41 | $16.93 | $15.88 | 6,121,094 |
| 2016-11-08 | $16.42 | $16.79 | $16.03 | $16.54 | $15.52 | 2,989,949 |
| 2016-11-07 | $16.13 | $16.41 | $15.93 | $16.31 | $15.30 | 2,273,688 |
| 2016-11-04 | $16.46 | $16.72 | $16.18 | $16.50 | $15.48 | 3,280,314 |
| 2016-11-03 | $16.18 | $16.67 | $16.13 | $16.49 | $15.47 | 1,667,673 |
| 2016-11-02 | $16.90 | $17.03 | $16.06 | $16.23 | $15.22 | 2,458,727 |
| 2016-11-01 | $16.43 | $17.09 | $16.43 | $16.54 | $15.52 | 2,937,903 |
| 2016-10-31 | $15.53 | $16.08 | $15.34 | $16.03 | $15.04 | 3,064,103 |
| 2016-10-28 | $15.43 | $15.77 | $15.10 | $15.43 | $14.47 | 2,998,297 |
| 2016-10-27 | $16.05 | $16.13 | $15.27 | $15.52 | $14.56 | 2,603,648 |
| 2016-10-26 | $16.56 | $16.67 | $15.75 | $15.92 | $14.93 | 2,110,343 |
| 2016-10-25 | $16.55 | $16.99 | $16.47 | $16.66 | $15.63 | 2,073,077 |
| 2016-10-24 | $17.03 | $17.15 | $16.25 | $16.48 | $15.46 | 2,116,239 |
| 2016-10-21 | $17.01 | $17.08 | $16.74 | $16.88 | $15.83 | 1,451,461 |
| 2016-10-20 | $16.86 | $16.96 | $16.60 | $16.89 | $15.84 | 1,515,703 |
| 2016-10-19 | $16.72 | $17.15 | $16.45 | $16.92 | $15.87 | 2,155,259 |
| 2016-10-18 | $16.20 | $16.48 | $15.96 | $16.42 | $15.40 | 1,480,548 |
| 2016-10-17 | $15.65 | $15.93 | $15.52 | $15.88 | $14.90 | 1,290,320 |
| 2016-10-14 | $15.50 | $15.89 | $15.37 | $15.48 | $14.52 | 1,671,480 |
| 2016-10-13 | $15.65 | $16.09 | $15.51 | $15.71 | $14.74 | 1,817,429 |
| 2016-10-12 | $15.26 | $15.72 | $15.19 | $15.62 | $14.65 | 1,713,900 |
| 2016-10-11 | $15.62 | $15.62 | $15.16 | $15.20 | $14.26 | 1,814,905 |
| 2016-10-10 | $15.66 | $15.88 | $15.53 | $15.70 | $14.73 | 1,276,323 |
| 2016-10-07 | $15.77 | $16.05 | $15.15 | $15.51 | $14.55 | 3,333,369 |
| 2016-10-06 | $15.11 | $15.68 | $15.03 | $15.35 | $14.40 | 2,835,700 |
| 2016-10-05 | $16.01 | $16.14 | $15.32 | $15.69 | $14.72 | 3,028,806 |
| 2016-10-04 | $16.90 | $17.04 | $15.59 | $15.74 | $14.76 | 3,936,361 |
| 2016-10-03 | $17.75 | $18.08 | $17.45 | $17.72 | $16.62 | 1,808,115 |
| 2016-09-30 | $18.40 | $18.49 | $17.49 | $17.62 | $16.53 | 2,713,905 |
| 2016-09-29 | $17.99 | $18.35 | $17.74 | $18.03 | $16.91 | 2,148,410 |
| 2016-09-28 | $17.48 | $18.43 | $17.37 | $18.30 | $17.17 | 3,472,101 |
| 2016-09-27 | $17.42 | $17.77 | $17.22 | $17.53 | $16.44 | 2,274,675 |
| 2016-09-26 | $18.05 | $18.05 | $17.60 | $17.61 | $16.52 | 1,364,505 |
| 2016-09-23 | $18.26 | $18.32 | $17.62 | $17.79 | $16.69 | 1,738,075 |
| 2016-09-22 | $18.71 | $18.89 | $18.01 | $18.26 | $17.13 | 2,646,334 |
| 2016-09-21 | $17.65 | $18.52 | $17.57 | $18.46 | $17.32 | 4,014,415 |
| 2016-09-20 | $17.09 | $17.31 | $16.91 | $17.31 | $16.24 | 2,216,993 |
| 2016-09-19 | $17.22 | $17.28 | $16.93 | $17.06 | $16.00 | 2,183,001 |
| 2016-09-16 | $17.14 | $17.47 | $16.71 | $16.92 | $15.87 | 3,876,184 |
| 2016-09-15 | $17.23 | $17.84 | $17.02 | $17.40 | $16.32 | 2,654,334 |
| 2016-09-14 | $17.60 | $17.77 | $17.07 | $17.33 | $16.26 | 3,077,894 |
| 2016-09-13 | $18.07 | $18.19 | $16.94 | $17.27 | $16.20 | 4,052,257 |
| 2016-09-12 | $17.44 | $18.53 | $17.38 | $18.38 | $17.24 | 3,858,368 |
| 2016-09-09 | $19.03 | $19.03 | $17.62 | $17.82 | $16.72 | 3,477,551 |
| 2016-09-08 | $19.63 | $19.85 | $19.15 | $19.28 | $18.09 | 1,901,566 |
| 2016-09-07 | $19.58 | $19.70 | $19.11 | $19.62 | $18.40 | 2,320,461 |
| 2016-09-06 | $19.16 | $19.60 | $18.87 | $19.58 | $18.37 | 4,645,649 |
| 2016-09-02 | $18.65 | $18.98 | $18.24 | $18.85 | $17.68 | 3,412,494 |
| 2016-09-01 | $17.30 | $18.17 | $17.17 | $18.05 | $16.93 | 3,575,544 |
| 2016-08-31 | $17.37 | $17.69 | $17.22 | $17.41 | $16.33 | 3,073,925 |
| 2016-08-30 | $18.14 | $18.29 | $17.43 | $17.63 | $16.54 | 2,803,337 |
| 2016-08-29 | $17.80 | $18.52 | $17.74 | $18.31 | $17.18 | 2,155,033 |
| 2016-08-26 | $18.43 | $18.78 | $17.64 | $17.97 | $16.86 | 4,331,990 |
| 2016-08-25 | $17.70 | $18.50 | $17.44 | $18.09 | $16.97 | 3,877,344 |
| 2016-08-24 | $19.25 | $19.37 | $17.81 | $17.87 | $16.76 | 4,783,738 |
| 2016-08-23 | $20.49 | $20.57 | $19.46 | $19.56 | $18.35 | 4,052,728 |
| 2016-08-22 | $20.04 | $20.57 | $20.04 | $20.53 | $19.26 | 2,450,489 |
| 2016-08-19 | $20.94 | $21.23 | $20.70 | $20.77 | $19.48 | 2,690,445 |
| 2016-08-18 | $20.89 | $21.59 | $20.88 | $21.46 | $20.12 | 2,740,421 |
| 2016-08-17 | $20.59 | $20.98 | $20.18 | $20.74 | $19.44 | 2,906,103 |
| 2016-08-16 | $20.92 | $21.09 | $20.55 | $20.96 | $19.65 | 2,461,594 |
| 2016-08-15 | $20.81 | $20.98 | $20.60 | $20.79 | $19.49 | 2,228,277 |
| 2016-08-12 | $20.40 | $21.04 | $20.19 | $20.61 | $19.32 | 3,305,128 |
| 2016-08-11 | $20.00 | $20.41 | $19.86 | $20.06 | $18.81 | 2,135,807 |
| 2016-08-10 | $20.20 | $20.47 | $19.65 | $19.97 | $18.72 | 2,802,547 |
| 2016-08-09 | $19.57 | $19.89 | $19.55 | $19.68 | $18.45 | 1,731,845 |
| 2016-08-08 | $19.26 | $19.87 | $19.26 | $19.50 | $18.28 | 1,905,996 |
| 2016-08-05 | $19.26 | $19.30 | $18.89 | $19.22 | $18.02 | 2,174,510 |
| 2016-08-04 | $19.73 | $19.95 | $19.68 | $19.83 | $18.59 | 1,546,753 |
| 2016-08-03 | $19.88 | $19.91 | $19.39 | $19.68 | $18.45 | 1,851,981 |
| 2016-08-02 | $20.25 | $20.31 | $19.76 | $19.96 | $18.71 | 2,661,846 |
| 2016-08-01 | $19.65 | $20.09 | $19.38 | $19.95 | $18.70 | 2,525,972 |
| 2016-07-29 | $19.00 | $19.63 | $18.89 | $19.50 | $18.28 | 2,566,310 |
| 2016-07-28 | $18.66 | $18.91 | $18.36 | $18.78 | $17.61 | 2,084,143 |
| 2016-07-27 | $18.25 | $18.80 | $17.74 | $18.65 | $17.48 | 2,512,013 |
| 2016-07-26 | $17.61 | $18.10 | $17.47 | $18.01 | $16.88 | 1,708,323 |
| 2016-07-25 | $17.81 | $17.94 | $17.01 | $17.43 | $16.34 | 2,499,827 |
| 2016-07-22 | $17.89 | $18.27 | $17.81 | $18.19 | $17.05 | 2,020,234 |
| 2016-07-21 | $17.79 | $18.30 | $17.51 | $18.18 | $17.04 | 2,371,439 |
| 2016-07-20 | $18.16 | $18.26 | $17.59 | $17.69 | $16.58 | 3,158,830 |
| 2016-07-19 | $18.97 | $19.11 | $18.57 | $18.71 | $17.54 | 2,013,131 |
| 2016-07-18 | $18.85 | $19.09 | $18.68 | $19.07 | $17.88 | 1,930,000 |
| 2016-07-15 | $18.82 | $19.27 | $18.75 | $19.02 | $17.83 | 1,939,445 |
| 2016-07-14 | $18.50 | $19.23 | $18.30 | $19.20 | $18.00 | 2,940,310 |
| 2016-07-13 | $18.57 | $19.30 | $18.49 | $19.01 | $17.82 | 2,681,938 |
| 2016-07-12 | $18.54 | $18.60 | $18.03 | $18.14 | $17.01 | 2,841,175 |
| 2016-07-11 | $18.23 | $18.81 | $18.15 | $18.61 | $17.45 | 2,865,721 |
| 2016-07-08 | $17.59 | $18.42 | $17.41 | $18.36 | $17.21 | 3,426,278 |
| 2016-07-07 | $17.98 | $18.10 | $17.44 | $17.57 | $16.47 | 4,532,975 |
| 2016-07-06 | $18.04 | $18.41 | $17.83 | $18.36 | $17.21 | 4,010,723 |
| 2016-07-05 | $17.78 | $18.03 | $17.33 | $17.67 | $16.57 | 4,258,077 |
| 2016-07-01 | $16.81 | $17.55 | $16.80 | $17.40 | $16.31 | 4,661,937 |
| 2016-06-30 | $16.24 | $16.47 | $15.94 | $16.45 | $15.42 | 3,743,731 |
| 2016-06-29 | $15.52 | $16.31 | $15.44 | $16.04 | $15.04 | 3,945,957 |
| 2016-06-28 | $14.67 | $15.41 | $14.52 | $15.10 | $14.16 | 3,892,002 |
| 2016-06-27 | $15.45 | $15.65 | $14.32 | $14.82 | $13.89 | 5,447,545 |
| 2016-06-24 | $16.08 | $16.10 | $15.13 | $15.27 | $14.32 | 6,096,360 |
| 2016-06-23 | $14.91 | $15.39 | $14.79 | $15.21 | $14.26 | 2,916,240 |
| 2016-06-22 | $14.89 | $15.04 | $14.60 | $14.95 | $14.02 | 1,916,390 |
| 2016-06-21 | $14.70 | $14.94 | $14.59 | $14.83 | $13.90 | 2,037,878 |
| 2016-06-20 | $14.62 | $15.10 | $14.38 | $15.02 | $14.08 | 3,340,889 |
| 2016-06-17 | $15.10 | $15.29 | $14.84 | $15.03 | $14.09 | 26,353,745 |
| 2016-06-16 | $15.89 | $16.05 | $14.70 | $14.88 | $13.95 | 4,764,104 |
| 2016-06-15 | $14.82 | $15.62 | $14.73 | $15.50 | $14.53 | 4,416,495 |
| 2016-06-14 | $15.25 | $15.28 | $14.57 | $14.82 | $13.89 | 3,285,859 |
| 2016-06-13 | $15.47 | $15.50 | $15.03 | $15.23 | $14.28 | 3,600,372 |
| 2016-06-10 | $15.55 | $15.94 | $15.08 | $15.18 | $14.23 | 2,855,846 |
| 2016-06-09 | $15.52 | $15.68 | $15.40 | $15.52 | $14.55 | 2,486,394 |
| 2016-06-08 | $15.77 | $15.90 | $15.55 | $15.58 | $14.61 | 3,773,207 |
| 2016-06-07 | $15.12 | $15.49 | $14.96 | $15.00 | $14.06 | 2,539,908 |
| 2016-06-06 | $15.53 | $15.61 | $15.08 | $15.38 | $14.42 | 2,925,082 |
| 2016-06-03 | $15.02 | $15.58 | $14.92 | $15.49 | $14.52 | 3,758,925 |
| 2016-06-02 | $14.07 | $14.47 | $13.92 | $14.22 | $13.33 | 1,808,275 |
| 2016-06-01 | $14.17 | $14.34 | $13.83 | $14.14 | $13.26 | 2,082,871 |
| 2016-05-31 | $13.56 | $14.41 | $13.40 | $14.14 | $13.26 | 3,059,235 |
| 2016-05-27 | $14.13 | $14.25 | $13.63 | $13.67 | $12.82 | 2,617,230 |
| 2016-05-26 | $14.49 | $14.64 | $14.17 | $14.26 | $13.37 | 2,576,738 |
| 2016-05-25 | $13.64 | $14.35 | $13.46 | $14.24 | $13.35 | 3,149,362 |
| 2016-05-24 |