Regions Financial Corp (RF) Exchange: NYSE
Data as of April 26, 2024
$19.19 ($-0.22) -1.13%
Regions Financial Corp - Daily Information
Click for more stock information on Regions Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $19.05 |
| Previous Close | $19.19 |
| High | $19.30 |
| Low | $18.94 |
| Adjusted Open | $19.05 |
| Previous Adjusted Close | $19.19 |
| Adjusted High | $19.30 |
| Adjusted Low | $18.94 |
About Regions Financial Corp (RF)
Regions Financial Corp is a financial services company based in Birmingham, Alabama. Founded in 1971, it has grown to become a major player in the United States banking sector. As of 2020, the company has over 19,000 employees and serves more than 16 million customers with its 1,500 branches located in 16 states. It offers a variety of products, from consumer and commercial banking services to asset management, wealth management, and insurance services. Its customer reach extends even farther through its nationwide network of over 3,000 automated teller machines (ATMs). It provides a suite of digital services, including mobile banking and remote deposit capture.
Invest in Regions Financial Corp (RF)
Historical Stock Data for Regions Financial Corp (RF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $19.05 | $19.30 | $18.94 | $19.19 | $19.19 | 6,276,907 |
| 2024-04-11 | $19.72 | $19.76 | $19.20 | $19.41 | $19.41 | 8,061,078 |
| 2024-04-10 | $20.29 | $20.30 | $19.54 | $19.68 | $19.68 | 6,684,261 |
| 2024-04-09 | $20.50 | $20.69 | $20.36 | $20.69 | $20.69 | 5,000,555 |
| 2024-04-08 | $20.25 | $20.57 | $20.18 | $20.40 | $20.40 | 4,606,195 |
| 2024-04-05 | $19.94 | $20.19 | $19.79 | $20.15 | $20.15 | 3,490,282 |
| 2024-04-04 | $20.54 | $20.64 | $20.00 | $20.06 | $20.06 | 5,209,845 |
| 2024-04-03 | $20.37 | $20.54 | $20.21 | $20.23 | $20.23 | 4,882,424 |
| 2024-04-02 | $20.44 | $20.52 | $20.22 | $20.36 | $20.36 | 6,914,019 |
| 2024-04-01 | $21.06 | $21.06 | $20.47 | $20.56 | $20.56 | 5,925,104 |
| 2024-03-28 | $20.68 | $21.08 | $20.68 | $21.04 | $21.04 | 8,206,728 |
| 2024-03-27 | $20.13 | $20.69 | $20.05 | $20.68 | $20.68 | 6,171,277 |
| 2024-03-26 | $20.05 | $20.11 | $19.90 | $19.91 | $19.91 | 4,329,432 |
| 2024-03-25 | $19.91 | $20.13 | $19.85 | $19.95 | $19.95 | 5,911,309 |
| 2024-03-22 | $20.25 | $20.35 | $19.84 | $19.86 | $19.86 | 6,199,871 |
| 2024-03-21 | $19.91 | $20.27 | $19.91 | $20.15 | $20.15 | 8,544,224 |
| 2024-03-20 | $19.20 | $19.87 | $19.17 | $19.77 | $19.77 | 6,982,408 |
| 2024-03-19 | $19.13 | $19.36 | $19.03 | $19.32 | $19.32 | 7,664,707 |
| 2024-03-18 | $19.26 | $19.36 | $18.99 | $19.18 | $19.18 | 5,137,027 |
| 2024-03-15 | $18.73 | $19.23 | $18.67 | $19.05 | $19.05 | 37,178,761 |
| 2024-03-14 | $19.22 | $19.40 | $18.72 | $18.89 | $18.89 | 8,688,896 |
| 2024-03-13 | $19.40 | $19.57 | $19.29 | $19.40 | $19.40 | 6,066,954 |
| 2024-03-12 | $19.60 | $19.69 | $19.33 | $19.35 | $19.35 | 8,350,940 |
| 2024-03-11 | $19.62 | $19.77 | $19.50 | $19.57 | $19.57 | 6,064,532 |
| 2024-03-08 | $19.78 | $19.89 | $19.61 | $19.69 | $19.69 | 8,768,296 |
| 2024-03-07 | $19.51 | $19.83 | $19.45 | $19.55 | $19.55 | 10,504,880 |
| 2024-03-06 | $19.47 | $19.52 | $19.05 | $19.32 | $19.32 | 10,905,540 |
| 2024-03-05 | $18.95 | $19.69 | $18.95 | $19.49 | $19.49 | 8,487,956 |
| 2024-03-04 | $19.00 | $19.21 | $18.81 | $19.02 | $19.02 | 8,520,722 |
| 2024-03-01 | $18.49 | $18.66 | $18.16 | $18.59 | $18.59 | 7,490,679 |
| 2024-02-29 | $18.60 | $18.87 | $18.50 | $18.63 | $18.63 | 11,593,883 |
| 2024-02-28 | $18.50 | $18.68 | $18.46 | $18.57 | $18.33 | 7,011,031 |
| 2024-02-27 | $18.35 | $18.59 | $18.31 | $18.58 | $18.34 | 5,919,761 |
| 2024-02-26 | $18.22 | $18.46 | $18.12 | $18.23 | $18.00 | 7,313,232 |
| 2024-02-23 | $18.29 | $18.42 | $18.07 | $18.28 | $18.05 | 5,413,866 |
| 2024-02-22 | $18.33 | $18.60 | $18.04 | $18.23 | $18.00 | 8,950,513 |
| 2024-02-21 | $18.33 | $18.40 | $17.76 | $18.33 | $18.10 | 14,635,631 |
| 2024-02-20 | $18.32 | $18.61 | $18.26 | $18.42 | $18.19 | 6,049,153 |
| 2024-02-16 | $18.32 | $18.59 | $18.26 | $18.48 | $18.48 | 5,519,919 |
| 2024-02-15 | $18.41 | $18.83 | $18.41 | $18.55 | $18.55 | 6,589,873 |
| 2024-02-14 | $18.14 | $18.34 | $18.06 | $18.29 | $18.29 | 6,968,823 |
| 2024-02-13 | $18.06 | $18.15 | $17.61 | $17.89 | $17.89 | 11,382,691 |
| 2024-02-12 | $18.05 | $18.68 | $17.92 | $18.46 | $18.46 | 8,061,859 |
| 2024-02-09 | $17.83 | $18.10 | $17.72 | $18.00 | $18.00 | 9,743,499 |
| 2024-02-08 | $17.70 | $17.99 | $17.61 | $17.89 | $17.89 | 8,686,282 |
| 2024-02-07 | $17.97 | $18.04 | $17.42 | $17.84 | $17.84 | 11,993,366 |
| 2024-02-06 | $17.87 | $18.14 | $17.73 | $17.86 | $17.86 | 10,609,466 |
| 2024-02-05 | $18.11 | $18.11 | $17.82 | $17.96 | $17.96 | 9,002,618 |
| 2024-02-02 | $17.97 | $18.39 | $17.89 | $18.30 | $18.30 | 10,951,171 |
| 2024-02-01 | $18.71 | $18.80 | $17.52 | $18.22 | $18.22 | 18,174,701 |
| 2024-01-31 | $18.86 | $19.27 | $18.67 | $18.67 | $18.67 | 13,833,446 |
| 2024-01-30 | $19.37 | $19.65 | $19.37 | $19.48 | $19.48 | 5,903,628 |
| 2024-01-29 | $19.12 | $19.42 | $19.10 | $19.40 | $19.40 | 5,945,261 |
| 2024-01-26 | $19.23 | $19.34 | $19.03 | $19.15 | $19.15 | 7,811,470 |
| 2024-01-25 | $19.48 | $19.52 | $18.94 | $19.13 | $19.13 | 10,631,436 |
| 2024-01-24 | $19.20 | $19.33 | $18.96 | $19.25 | $19.25 | 6,691,768 |
| 2024-01-23 | $19.16 | $19.28 | $18.77 | $18.97 | $18.97 | 5,822,861 |
| 2024-01-22 | $18.75 | $19.11 | $18.72 | $19.07 | $19.07 | 9,640,047 |
| 2024-01-19 | $17.95 | $18.67 | $17.70 | $18.62 | $18.62 | 12,612,740 |
| 2024-01-18 | $18.05 | $18.13 | $17.69 | $17.95 | $17.95 | 11,401,078 |
| 2024-01-17 | $17.65 | $18.04 | $17.52 | $17.94 | $17.94 | 8,966,255 |
| 2024-01-16 | $17.99 | $18.19 | $17.87 | $17.95 | $17.95 | 8,907,188 |
| 2024-01-12 | $18.64 | $18.73 | $18.10 | $18.28 | $18.28 | 11,566,339 |
| 2024-01-11 | $18.79 | $18.83 | $18.35 | $18.57 | $18.57 | 9,861,171 |
| 2024-01-10 | $19.11 | $19.11 | $18.72 | $18.92 | $18.92 | 11,157,655 |
| 2024-01-09 | $19.44 | $19.46 | $19.08 | $19.12 | $19.12 | 11,561,979 |
| 2024-01-08 | $19.28 | $19.52 | $19.17 | $19.51 | $19.51 | 5,250,624 |
| 2024-01-05 | $18.87 | $19.51 | $18.80 | $19.39 | $19.39 | 8,807,807 |
| 2024-01-04 | $18.81 | $19.20 | $18.68 | $18.97 | $18.97 | 6,867,936 |
| 2024-01-03 | $19.20 | $19.27 | $18.76 | $18.80 | $18.80 | 8,616,421 |
| 2024-01-02 | $19.15 | $19.70 | $19.06 | $19.50 | $19.50 | 7,612,840 |
| 2023-12-29 | $19.52 | $19.58 | $19.33 | $19.38 | $19.38 | 4,118,279 |
| 2023-12-28 | $19.57 | $19.62 | $19.50 | $19.55 | $19.55 | 3,783,145 |
| 2023-12-27 | $19.59 | $19.65 | $19.41 | $19.54 | $19.54 | 4,559,560 |
| 2023-12-26 | $19.30 | $19.62 | $19.22 | $19.57 | $19.57 | 4,500,091 |
| 2023-12-22 | $19.24 | $19.41 | $19.08 | $19.27 | $19.27 | 4,685,533 |
| 2023-12-21 | $19.18 | $19.28 | $18.94 | $19.14 | $19.14 | 6,790,957 |
| 2023-12-20 | $19.26 | $19.58 | $18.96 | $18.97 | $18.97 | 8,305,528 |
| 2023-12-19 | $19.11 | $19.43 | $19.01 | $19.36 | $19.36 | 8,389,580 |
| 2023-12-18 | $19.69 | $19.69 | $19.08 | $19.13 | $19.13 | 10,048,677 |
| 2023-12-15 | $19.48 | $19.74 | $19.20 | $19.53 | $19.53 | 21,975,414 |
| 2023-12-14 | $18.76 | $19.78 | $18.60 | $19.60 | $19.60 | 21,939,264 |
| 2023-12-13 | $17.25 | $18.15 | $17.18 | $18.10 | $18.10 | 11,750,791 |
| 2023-12-12 | $17.49 | $17.50 | $17.23 | $17.26 | $17.26 | 6,671,008 |
| 2023-12-11 | $17.38 | $17.59 | $17.34 | $17.47 | $17.47 | 6,780,691 |
| 2023-12-08 | $17.33 | $17.70 | $17.22 | $17.44 | $17.44 | 7,372,592 |
| 2023-12-07 | $16.97 | $17.28 | $16.87 | $17.25 | $17.25 | 8,886,498 |
| 2023-12-06 | $17.21 | $17.60 | $17.08 | $17.10 | $16.87 | 9,194,849 |
| 2023-12-05 | $17.50 | $17.50 | $16.98 | $17.00 | $17.00 | 14,185,919 |
| 2023-12-04 | $17.34 | $17.71 | $17.31 | $17.64 | $17.64 | 8,157,644 |
| 2023-12-01 | $16.62 | $17.65 | $16.60 | $17.57 | $17.57 | 11,017,605 |
| 2023-11-30 | $16.59 | $16.81 | $16.51 | $16.68 | $16.68 | 10,424,087 |
| 2023-11-29 | $16.18 | $16.61 | $16.16 | $16.47 | $16.47 | 7,337,046 |
| 2023-11-28 | $15.98 | $16.08 | $15.82 | $16.00 | $16.00 | 9,558,049 |
| 2023-11-27 | $15.92 | $16.07 | $15.79 | $15.97 | $15.97 | 6,079,218 |
| 2023-11-24 | $16.09 | $16.14 | $15.96 | $16.05 | $16.05 | 2,510,387 |
| 2023-11-22 | $16.12 | $16.17 | $15.87 | $16.04 | $16.04 | 3,770,005 |
| 2023-11-21 | $16.20 | $16.25 | $15.94 | $15.96 | $15.96 | 6,156,453 |
| 2023-11-20 | $16.32 | $16.38 | $16.08 | $16.30 | $16.30 | 5,744,949 |
| 2023-11-17 | $16.24 | $16.43 | $16.11 | $16.41 | $16.41 | 6,684,958 |
| 2023-11-16 | $16.17 | $16.28 | $15.87 | $16.08 | $16.08 | 9,392,688 |
| 2023-11-15 | $15.95 | $16.30 | $15.92 | $16.20 | $16.20 | 9,286,098 |
| 2023-11-14 | $15.51 | $16.14 | $15.49 | $15.92 | $15.92 | 8,531,483 |
| 2023-11-13 | $14.97 | $15.11 | $14.86 | $14.99 | $14.99 | 5,927,224 |
| 2023-11-10 | $15.10 | $15.16 | $14.88 | $15.12 | $15.12 | 6,380,431 |
| 2023-11-09 | $15.33 | $15.41 | $14.97 | $15.02 | $15.02 | 6,527,260 |
| 2023-11-08 | $15.32 | $15.38 | $15.14 | $15.25 | $15.25 | 6,332,074 |
| 2023-11-07 | $15.37 | $15.48 | $15.28 | $15.36 | $15.36 | 6,646,784 |
| 2023-11-06 | $15.76 | $15.87 | $15.41 | $15.48 | $15.48 | 8,445,968 |
| 2023-11-03 | $15.86 | $16.15 | $15.69 | $15.74 | $15.74 | 12,918,024 |
| 2023-11-02 | $14.69 | $15.44 | $14.60 | $15.43 | $15.43 | 9,298,668 |
| 2023-11-01 | $14.50 | $14.67 | $14.37 | $14.54 | $14.54 | 9,314,995 |
| 2023-10-31 | $14.31 | $14.61 | $14.28 | $14.53 | $14.53 | 9,567,622 |
| 2023-10-30 | $14.19 | $14.34 | $13.95 | $14.22 | $14.22 | 14,051,378 |
| 2023-10-27 | $14.29 | $14.37 | $13.97 | $14.01 | $14.01 | 10,743,983 |
| 2023-10-26 | $14.09 | $14.62 | $14.01 | $14.43 | $14.43 | 13,223,957 |
| 2023-10-25 | $14.05 | $14.31 | $13.72 | $14.06 | $14.06 | 17,128,235 |
| 2023-10-24 | $14.22 | $14.40 | $14.00 | $14.17 | $14.17 | 19,157,537 |
| 2023-10-23 | $14.25 | $14.58 | $14.18 | $14.19 | $14.19 | 16,855,661 |
| 2023-10-20 | $14.47 | $14.95 | $13.82 | $14.44 | $14.44 | 37,373,001 |
| 2023-10-19 | $16.68 | $16.90 | $16.42 | $16.48 | $16.48 | 11,228,850 |
| 2023-10-18 | $16.67 | $16.80 | $16.48 | $16.54 | $16.54 | 9,921,294 |
| 2023-10-17 | $16.44 | $16.98 | $16.44 | $16.79 | $16.79 | 8,344,014 |
| 2023-10-16 | $16.22 | $16.55 | $16.14 | $16.54 | $16.54 | 7,750,956 |
| 2023-10-13 | $16.46 | $16.49 | $15.95 | $16.03 | $16.03 | 7,569,286 |
| 2023-10-12 | $16.52 | $16.55 | $16.16 | $16.29 | $16.29 | 6,367,119 |
| 2023-10-11 | $16.55 | $16.82 | $16.38 | $16.49 | $16.49 | 5,637,398 |
| 2023-10-10 | $16.59 | $16.77 | $16.51 | $16.57 | $16.57 | 9,235,928 |
| 2023-10-09 | $16.39 | $16.61 | $16.26 | $16.41 | $16.41 | 9,831,885 |
| 2023-10-06 | $16.35 | $16.67 | $16.14 | $16.52 | $16.52 | 11,894,232 |
| 2023-10-05 | $16.29 | $16.68 | $16.23 | $16.56 | $16.56 | 10,817,334 |
| 2023-10-04 | $16.46 | $16.52 | $16.17 | $16.42 | $16.42 | 10,824,343 |
| 2023-10-03 | $16.39 | $16.47 | $16.03 | $16.38 | $16.38 | 12,657,087 |
| 2023-10-02 | $17.08 | $17.13 | $16.46 | $16.52 | $16.52 | 12,951,860 |
| 2023-09-29 | $17.25 | $17.52 | $17.13 | $17.20 | $17.20 | 8,740,040 |
| 2023-09-28 | $16.87 | $17.25 | $16.85 | $17.04 | $17.04 | 7,952,936 |
| 2023-09-27 | $16.92 | $17.00 | $16.62 | $16.94 | $16.94 | 10,992,858 |
| 2023-09-26 | $17.09 | $17.31 | $16.86 | $16.87 | $16.87 | 8,436,730 |
| 2023-09-25 | $17.03 | $17.33 | $16.95 | $17.30 | $17.30 | 7,504,835 |
| 2023-09-22 | $17.44 | $17.51 | $17.04 | $17.06 | $17.06 | 7,457,235 |
| 2023-09-21 | $17.75 | $17.96 | $17.42 | $17.42 | $17.42 | 7,095,745 |
| 2023-09-20 | $18.12 | $18.23 | $17.78 | $17.81 | $17.81 | 8,504,533 |
| 2023-09-19 | $17.86 | $17.96 | $17.72 | $17.94 | $17.94 | 7,735,477 |
| 2023-09-18 | $17.90 | $17.95 | $17.69 | $17.80 | $17.80 | 4,871,259 |
| 2023-09-15 | $17.80 | $18.03 | $17.70 | $17.96 | $17.96 | 15,295,628 |
| 2023-09-14 | $18.08 | $18.21 | $17.83 | $17.98 | $17.98 | 9,729,682 |
| 2023-09-13 | $18.39 | $18.39 | $17.75 | $17.86 | $17.86 | 6,359,956 |
| 2023-09-12 | $18.05 | $18.33 | $18.00 | $18.19 | $18.19 | 6,196,315 |
| 2023-09-11 | $18.15 | $18.32 | $17.95 | $17.97 | $17.97 | 7,318,282 |
| 2023-09-08 | $17.85 | $18.02 | $17.58 | $17.92 | $17.92 | 7,580,202 |
| 2023-09-07 | $18.06 | $18.27 | $17.72 | $17.79 | $17.79 | 9,863,990 |
| 2023-09-06 | $18.25 | $18.35 | $17.91 | $18.11 | $18.11 | 7,013,172 |
| 2023-09-05 | $18.57 | $18.81 | $18.36 | $18.42 | $18.42 | 5,747,878 |
| 2023-09-01 | $18.55 | $18.66 | $18.46 | $18.56 | $18.56 | 7,725,607 |
| 2023-08-31 | $18.46 | $18.56 | $18.30 | $18.34 | $18.34 | 10,171,468 |
| 2023-08-30 | $18.86 | $18.93 | $18.54 | $18.58 | $18.34 | 6,490,914 |
| 2023-08-29 | $18.82 | $18.98 | $18.64 | $18.87 | $18.87 | 6,418,767 |
| 2023-08-28 | $18.72 | $18.93 | $18.62 | $18.77 | $18.77 | 4,098,845 |
| 2023-08-25 | $18.80 | $18.90 | $18.46 | $18.54 | $18.54 | 4,915,999 |
| 2023-08-24 | $18.80 | $19.11 | $18.68 | $18.77 | $18.77 | 5,525,978 |
| 2023-08-23 | $18.36 | $18.81 | $18.18 | $18.80 | $18.80 | 8,154,934 |
| 2023-08-22 | $19.34 | $19.44 | $18.38 | $18.42 | $18.42 | 9,387,164 |
| 2023-08-21 | $19.62 | $19.66 | $19.29 | $19.39 | $19.39 | 6,299,835 |
| 2023-08-18 | $19.45 | $19.76 | $19.32 | $19.54 | $19.54 | 5,633,257 |
| 2023-08-17 | $19.62 | $19.73 | $19.52 | $19.60 | $19.60 | 6,373,113 |
| 2023-08-16 | $19.62 | $19.71 | $19.42 | $19.49 | $19.49 | 6,008,537 |
| 2023-08-15 | $20.00 | $20.09 | $19.73 | $19.74 | $19.74 | 5,476,951 |
| 2023-08-14 | $20.46 | $20.46 | $20.21 | $20.29 | $20.29 | 4,501,503 |
| 2023-08-11 | $20.60 | $20.82 | $20.48 | $20.62 | $20.62 | 4,138,249 |
| 2023-08-10 | $20.78 | $20.89 | $20.60 | $20.69 | $20.69 | 5,667,507 |
| 2023-08-09 | $20.79 | $20.86 | $20.53 | $20.61 | $20.61 | 6,060,541 |
| 2023-08-08 | $20.34 | $20.95 | $20.09 | $20.90 | $20.90 | 8,611,536 |
| 2023-08-07 | $20.74 | $21.02 | $20.64 | $20.98 | $20.98 | 7,619,782 |
| 2023-08-04 | $20.43 | $20.85 | $20.39 | $20.61 | $20.61 | 7,428,861 |
| 2023-08-03 | $20.17 | $20.51 | $20.02 | $20.50 | $20.50 | 7,033,301 |
| 2023-08-02 | $20.08 | $20.34 | $19.99 | $20.26 | $20.26 | 9,115,130 |
| 2023-08-01 | $20.26 | $20.37 | $20.06 | $20.35 | $20.35 | 6,832,603 |
| 2023-07-31 | $20.30 | $20.44 | $20.20 | $20.37 | $20.37 | 5,374,166 |
| 2023-07-28 | $20.21 | $20.28 | $19.97 | $20.25 | $20.25 | 4,619,033 |
| 2023-07-27 | $20.36 | $20.46 | $19.92 | $19.96 | $19.96 | 5,404,144 |
| 2023-07-26 | $20.22 | $20.41 | $20.06 | $20.23 | $20.23 | 7,745,044 |
| 2023-07-25 | $20.15 | $20.29 | $19.87 | $19.94 | $19.94 | 6,688,845 |
| 2023-07-24 | $19.95 | $20.23 | $19.84 | $20.00 | $20.00 | 7,783,488 |
| 2023-07-21 | $20.62 | $20.68 | $19.37 | $19.72 | $19.72 | 12,963,599 |
| 2023-07-20 | $20.09 | $20.40 | $19.85 | $20.35 | $20.35 | 10,674,348 |
| 2023-07-19 | $19.93 | $20.13 | $19.57 | $20.02 | $20.02 | 8,669,573 |
| 2023-07-18 | $19.20 | $19.75 | $19.15 | $19.64 | $19.64 | 5,532,585 |
| 2023-07-17 | $18.95 | $19.35 | $18.89 | $19.20 | $19.20 | 5,433,747 |
| 2023-07-14 | $19.48 | $19.48 | $18.82 | $18.95 | $18.95 | 8,047,762 |
| 2023-07-13 | $18.98 | $19.27 | $18.92 | $19.24 | $19.24 | 6,131,674 |
| 2023-07-12 | $19.00 | $19.27 | $18.82 | $18.89 | $18.89 | 6,345,213 |
| 2023-07-11 | $18.60 | $18.73 | $18.39 | $18.71 | $18.71 | 5,445,373 |
| 2023-07-10 | $18.18 | $18.53 | $18.13 | $18.46 | $18.46 | 5,901,176 |
| 2023-07-07 | $17.87 | $18.51 | $17.87 | $18.33 | $18.33 | 8,389,265 |
| 2023-07-06 | $17.99 | $18.00 | $17.57 | $17.84 | $17.84 | 7,491,601 |
| 2023-07-05 | $18.16 | $18.42 | $18.01 | $18.13 | $18.13 | 7,620,117 |
| 2023-07-03 | $17.84 | $18.37 | $17.80 | $18.29 | $18.29 | 4,241,285 |
| 2023-06-30 | $17.81 | $17.92 | $17.59 | $17.82 | $17.82 | 7,588,488 |
| 2023-06-29 | $17.60 | $17.84 | $17.56 | $17.69 | $17.69 | 6,982,498 |
| 2023-06-28 | $17.51 | $17.52 | $17.24 | $17.37 | $17.37 | 5,953,398 |
| 2023-06-27 | $17.27 | $17.57 | $17.16 | $17.52 | $17.52 | 3,835,415 |
| 2023-06-26 | $17.13 | $17.38 | $17.10 | $17.32 | $17.32 | 8,858,779 |
| 2023-06-23 | $17.00 | $17.02 | $16.77 | $16.95 | $16.95 | 11,736,555 |
| 2023-06-22 | $17.65 | $17.68 | $17.14 | $17.15 | $17.15 | 7,546,982 |
| 2023-06-21 | $17.86 | $17.90 | $17.59 | $17.69 | $17.69 | 5,499,248 |
| 2023-06-20 | $18.04 | $18.04 | $17.71 | $17.87 | $17.87 | 7,007,097 |
| 2023-06-16 | $18.39 | $18.48 | $17.99 | $18.12 | $18.12 | 17,528,542 |
| 2023-06-15 | $17.98 | $18.45 | $17.91 | $18.32 | $18.32 | 7,740,067 |
| 2023-06-14 | $18.60 | $18.73 | $17.82 | $18.01 | $18.01 | 8,320,968 |
| 2023-06-13 | $18.15 | $18.58 | $18.07 | $18.45 | $18.45 | 13,346,718 |
| 2023-06-12 | $18.30 | $18.80 | $18.00 | $18.23 | $18.23 | 9,517,102 |
| 2023-06-09 | $18.50 | $18.67 | $18.32 | $18.47 | $18.47 | 7,075,183 |
| 2023-06-08 | $18.55 | $18.66 | $18.27 | $18.56 | $18.56 | 6,480,456 |
| 2023-06-07 | $18.42 | $18.77 | $18.15 | $18.68 | $18.68 | 15,244,992 |
| 2023-06-06 | $17.82 | $18.51 | $17.73 | $18.31 | $18.31 | 12,295,405 |
| 2023-06-05 | $18.12 | $18.12 | $17.52 | $17.80 | $17.80 | 7,093,000 |
| 2023-06-02 | $17.71 | $18.15 | $17.56 | $18.06 | $18.06 | 9,686,612 |
| 2023-06-01 | $17.37 | $17.47 | $16.88 | $17.36 | $17.36 | 7,460,873 |
| 2023-05-31 | $17.71 | $17.78 | $17.11 | $17.27 | $17.07 | 9,848,514 |
| 2023-05-30 | $17.98 | $18.07 | $17.54 | $17.89 | $17.89 | 9,867,147 |
| 2023-05-26 | $17.44 | $17.86 | $17.29 | $17.78 | $17.78 | 7,317,119 |
| 2023-05-25 | $17.34 | $17.59 | $17.21 | $17.38 | $17.38 | 7,356,354 |
| 2023-05-24 | $17.52 | $17.70 | $17.31 | $17.43 | $17.43 | 6,201,273 |
| 2023-05-23 | $17.53 | $18.03 | $17.46 | $17.67 | $17.67 | 9,397,502 |
| 2023-05-22 | $17.01 | $17.52 | $16.87 | $17.51 | $17.51 | 9,175,842 |
| 2023-05-19 | $17.06 | $17.11 | $16.53 | $16.86 | $16.86 | 8,695,772 |
| 2023-05-18 | $16.76 | $17.05 | $16.66 | $16.99 | $16.99 | 7,355,482 |
| 2023-05-17 | $16.04 | $16.90 | $16.04 | $16.86 | $16.86 | 10,619,647 |
| 2023-05-16 | $16.12 | $16.28 | $15.88 | $15.88 | $15.88 | 9,544,546 |
| 2023-05-15 | $15.74 | $16.24 | $15.68 | $16.16 | $16.16 | 7,643,725 |
| 2023-05-12 | $15.63 | $15.76 | $15.38 | $15.74 | $15.74 | 11,187,130 |
| 2023-05-11 | $15.91 | $16.01 | $15.52 | $15.52 | $15.52 | 11,903,608 |
| 2023-05-10 | $16.53 | $16.58 | $15.87 | $16.09 | $16.09 | 8,453,296 |
| 2023-05-09 | $16.12 | $16.46 | $15.98 | $16.30 | $16.30 | 8,860,686 |
| 2023-05-08 | $16.90 | $16.95 | $16.25 | $16.40 | $16.40 | 9,316,271 |
| 2023-05-05 | $16.46 | $16.55 | $16.05 | $16.54 | $16.54 | 14,479,748 |
| 2023-05-04 | $15.79 | $16.25 | $15.31 | $15.75 | $15.75 | 24,716,604 |
| 2023-05-03 | $16.78 | $17.11 | $16.23 | $16.31 | $16.31 | 13,947,622 |
| 2023-05-02 | $17.77 | $17.77 | $16.50 | $16.65 | $16.65 | 11,862,518 |
| 2023-05-01 | $18.24 | $18.27 | $17.56 | $17.84 | $17.84 | 11,478,318 |
| 2023-04-28 | $17.86 | $18.39 | $17.73 | $18.26 | $18.26 | 8,922,315 |
| 2023-04-27 | $17.79 | $18.14 | $17.74 | $18.00 | $18.00 | 7,509,936 |
| 2023-04-26 | $17.77 | $18.08 | $17.54 | $17.72 | $17.72 | 8,241,616 |
| 2023-04-25 | $17.98 | $18.21 | $17.67 | $17.81 | $17.81 | 14,267,851 |
| 2023-04-24 | $18.08 | $18.44 | $17.92 | $18.30 | $18.30 | 10,149,749 |
| 2023-04-21 | $18.38 | $18.68 | $17.23 | $18.36 | $18.36 | 16,786,398 |
| 2023-04-20 | $18.93 | $19.16 | $18.80 | $18.89 | $18.89 | 9,404,891 |
| 2023-04-19 | $18.96 | $19.39 | $18.70 | $19.22 | $19.22 | 11,377,455 |
| 2023-04-18 | $18.90 | $19.00 | $18.66 | $18.70 | $18.70 | 7,978,819 |
| 2023-04-17 | $18.41 | $18.97 | $18.22 | $18.94 | $18.94 | 10,013,194 |
| 2023-04-14 | $18.72 | $18.72 | $18.33 | $18.51 | $18.51 | 15,091,647 |
| 2023-04-13 | $18.34 | $18.45 | $18.05 | $18.39 | $18.39 | 9,528,019 |
| 2023-04-12 | $18.53 | $18.63 | $18.30 | $18.33 | $18.33 | 6,426,093 |
| 2023-04-11 | $18.45 | $18.68 | $18.33 | $18.50 | $18.50 | 5,228,351 |
| 2023-04-10 | $18.30 | $18.62 | $18.24 | $18.41 | $18.41 | 7,980,156 |
| 2023-04-06 | $18.30 | $18.59 | $18.22 | $18.36 | $18.36 | 6,509,457 |
| 2023-04-05 | $18.13 | $18.42 | $17.96 | $18.29 | $18.29 | 9,358,547 |
| 2023-04-04 | $18.68 | $18.69 | $17.97 | $18.31 | $18.31 | 11,644,243 |
| 2023-04-03 | $18.63 | $18.69 | $18.27 | $18.58 | $18.58 | 14,968,078 |
| 2023-03-31 | $18.55 | $18.60 | $18.25 | $18.56 | $18.56 | 12,739,478 |
| 2023-03-30 | $18.93 | $18.95 | $18.20 | $18.33 | $18.33 | 15,354,985 |
| 2023-03-29 | $18.62 | $18.67 | $18.29 | $18.66 | $18.66 | 14,269,689 |
| 2023-03-28 | $18.24 | $18.39 | $17.92 | $18.31 | $18.31 | 8,968,891 |
| 2023-03-27 | $18.52 | $18.75 | $17.92 | $18.26 | $18.26 | 20,207,416 |
| 2023-03-24 | $17.23 | $17.99 | $17.12 | $17.88 | $17.88 | 11,571,158 |
| 2023-03-23 | $17.91 | $18.29 | $17.40 | $17.53 | $17.53 | 26,435,633 |
| 2023-03-22 | $18.87 | $18.87 | $17.79 | $17.82 | $17.82 | 19,665,585 |
| 2023-03-21 | $18.76 | $19.17 | $18.72 | $18.98 | $18.98 | 21,495,414 |
| 2023-03-20 | $18.33 | $18.95 | $17.97 | $18.08 | $18.08 | 21,455,415 |
| 2023-03-17 | $18.22 | $18.47 | $17.54 | $17.89 | $17.89 | 40,250,886 |
| 2023-03-16 | $17.38 | $19.11 | $17.08 | $18.61 | $18.61 | 31,923,106 |
| 2023-03-15 | $18.26 | $18.66 | $17.38 | $17.65 | $17.65 | 31,085,343 |
| 2023-03-14 | $19.88 | $20.14 | $18.16 | $18.96 | $18.96 | 27,123,769 |
| 2023-03-13 | $14.21 | $20.11 | $13.94 | $18.85 | $18.85 | 41,517,421 |
| 2023-03-10 | $20.34 | $21.08 | $19.68 | $20.28 | $20.28 | 23,657,262 |
| 2023-03-09 | $21.37 | $21.40 | $20.47 | $20.66 | $20.66 | 14,825,054 |
| 2023-03-08 | $22.41 | $22.45 | $21.64 | $21.76 | $21.55 | 14,364,354 |
| 2023-03-07 | $23.15 | $23.24 | $22.39 | $22.40 | $22.40 | 9,186,888 |
| 2023-03-06 | $23.40 | $23.58 | $23.22 | $23.31 | $23.31 | 7,120,305 |
| 2023-03-03 | $23.00 | $23.40 | $22.90 | $23.35 | $23.35 | 7,674,615 |
| 2023-03-02 | $23.12 | $23.19 | $22.67 | $22.89 | $22.89 | 9,873,103 |
| 2023-03-01 | $23.19 | $23.42 | $23.07 | $23.36 | $23.36 | 6,898,614 |
| 2023-02-28 | $23.43 | $23.53 | $23.25 | $23.32 | $23.32 | 8,711,335 |
| 2023-02-27 | $23.40 | $23.53 | $23.20 | $23.27 | $23.27 | 6,826,706 |
| 2023-02-24 | $22.80 | $23.21 | $22.75 | $23.17 | $23.17 | 6,375,391 |
| 2023-02-23 | $23.05 | $23.30 | $22.68 | $23.01 | $23.01 | 6,991,091 |
| 2023-02-22 | $23.03 | $23.30 | $22.86 | $23.04 | $23.04 | 7,211,153 |
| 2023-02-21 | $23.54 | $23.61 | $23.00 | $23.19 | $23.19 | 7,652,644 |
| 2023-02-17 | $23.60 | $23.89 | $23.46 | $23.86 | $23.86 | 5,687,838 |
| 2023-02-16 | $23.64 | $23.86 | $23.45 | $23.66 | $23.66 | 6,166,157 |
| 2023-02-15 | $23.65 | $23.92 | $23.55 | $23.90 | $23.90 | 5,275,354 |
| 2023-02-14 | $23.88 | $24.02 | $23.57 | $23.85 | $23.85 | 5,391,925 |
| 2023-02-13 | $23.61 | $23.91 | $23.51 | $23.90 | $23.90 | 6,449,726 |
| 2023-02-10 | $23.40 | $23.68 | $23.35 | $23.67 | $23.67 | 5,951,858 |
| 2023-02-09 | $23.92 | $24.02 | $23.49 | $23.53 | $23.53 | 6,677,708 |
| 2023-02-08 | $23.60 | $23.97 | $23.50 | $23.85 | $23.85 | 14,767,029 |
| 2023-02-07 | $23.57 | $24.04 | $23.52 | $23.87 | $23.87 | 6,651,384 |
| 2023-02-06 | $23.85 | $23.89 | $23.60 | $23.69 | $23.69 | 6,406,093 |
| 2023-02-03 | $23.84 | $24.20 | $23.79 | $24.00 | $24.00 | 6,160,692 |
| 2023-02-02 | $23.91 | $24.33 | $23.66 | $23.95 | $23.95 | 6,070,761 |
| 2023-02-01 | $23.33 | $24.10 | $23.21 | $23.78 | $23.78 | 8,606,371 |
| 2023-01-31 | $23.27 | $23.55 | $23.01 | $23.54 | $23.54 | 7,184,184 |
| 2023-01-30 | $23.24 | $23.37 | $23.15 | $23.20 | $23.20 | 5,910,783 |
| 2023-01-27 | $23.25 | $23.50 | $23.18 | $23.40 | $23.40 | 5,107,285 |
| 2023-01-26 | $23.05 | $23.25 | $22.95 | $23.20 | $23.20 | 5,572,272 |
| 2023-01-25 | $22.76 | $22.93 | $22.60 | $22.90 | $22.90 | 6,279,587 |
| 2023-01-24 | $22.99 | $23.12 | $22.61 | $22.83 | $22.83 | 7,757,904 |
| 2023-01-23 | $22.83 | $23.04 | $22.60 | $22.96 | $22.96 | 10,372,492 |
| 2023-01-20 | $22.76 | $23.22 | $21.74 | $22.69 | $22.69 | 14,212,486 |
| 2023-01-19 | $21.48 | $21.75 | $21.11 | $21.69 | $21.69 | 12,621,028 |
| 2023-01-18 | $22.28 | $22.55 | $21.80 | $21.82 | $21.82 | 8,585,384 |
| 2023-01-17 | $22.37 | $22.51 | $22.14 | $22.43 | $22.43 | 6,397,000 |
| 2023-01-13 | $22.00 | $22.48 | $21.63 | $22.43 | $22.43 | 9,809,006 |
| 2023-01-12 | $22.29 | $22.49 | $22.13 | $22.36 | $22.36 | 5,318,805 |
| 2023-01-11 | $22.10 | $22.24 | $21.91 | $22.13 | $22.13 | 6,590,553 |
| 2023-01-10 | $21.91 | $22.19 | $21.85 | $22.03 | $22.03 | 5,741,026 |
| 2023-01-09 | $22.29 | $22.37 | $22.07 | $22.09 | $22.09 | 5,814,675 |
| 2023-01-06 | $21.81 | $22.47 | $21.58 | $22.39 | $22.39 | 5,829,366 |
| 2023-01-05 | $21.73 | $21.84 | $21.41 | $21.67 | $21.67 | 5,704,436 |
| 2023-01-04 | $21.80 | $22.07 | $21.62 | $21.91 | $21.91 | 7,857,293 |
| 2023-01-03 | $21.77 | $21.95 | $21.32 | $21.47 | $21.47 | 7,741,302 |
| 2022-12-30 | $21.49 | $21.70 | $21.41 | $21.56 | $21.56 | 3,324,229 |
| 2022-12-29 | $21.27 | $21.66 | $21.26 | $21.62 | $21.62 | 3,697,877 |
| 2022-12-28 | $21.44 | $21.54 | $21.15 | $21.25 | $21.25 | 4,215,900 |
| 2022-12-27 | $21.29 | $21.45 | $21.11 | $21.44 | $21.44 | 3,646,360 |
| 2022-12-23 | $21.06 | $21.32 | $21.05 | $21.22 | $21.22 | 4,005,298 |
| 2022-12-22 | $20.91 | $21.10 | $20.58 | $21.08 | $21.08 | 5,778,096 |
| 2022-12-21 | $20.97 | $21.17 | $20.95 | $21.04 | $21.04 | 5,169,241 |
| 2022-12-20 | $20.72 | $20.91 | $20.56 | $20.71 | $20.71 | 5,876,331 |
| 2022-12-19 | $20.56 | $20.89 | $20.47 | $20.60 | $20.60 | 6,993,883 |
| 2022-12-16 | $20.63 | $20.95 | $20.38 | $20.58 | $20.58 | 15,597,168 |
| 2022-12-15 | $20.90 | $20.98 | $20.60 | $20.82 | $20.82 | 8,226,598 |
| 2022-12-14 | $21.67 | $21.78 | $21.07 | $21.12 | $21.12 | 9,303,877 |
| 2022-12-13 | $22.85 | $22.95 | $21.46 | $21.65 | $21.65 | 11,632,380 |
| 2022-12-12 | $22.08 | $22.52 | $21.78 | $22.39 | $22.39 | 6,884,049 |
| 2022-12-09 | $21.96 | $22.23 | $21.83 | $22.02 | $22.02 | 5,093,132 |
| 2022-12-08 | $21.76 | $22.11 | $21.53 | $22.06 | $22.06 | 7,741,366 |
| 2022-12-07 | $21.27 | $21.90 | $21.23 | $21.59 | $21.59 | 10,545,826 |
| 2022-12-06 | $22.00 | $22.10 | $21.30 | $21.60 | $21.40 | 10,502,797 |
| 2022-12-05 | $23.00 | $23.03 | $21.76 | $21.98 | $21.78 | 10,018,999 |
| 2022-12-02 | $22.77 | $23.36 | $22.75 | $23.16 | $22.95 | 8,925,547 |
| 2022-12-01 | $23.37 | $23.44 | $22.75 | $22.99 | $22.78 | 8,117,801 |
| 2022-11-30 | $22.81 | $23.24 | $22.15 | $23.21 | $23.00 | 9,060,252 |
| 2022-11-29 | $22.58 | $22.93 | $22.48 | $22.91 | $22.70 | 4,434,924 |
| 2022-11-28 | $22.66 | $22.84 | $22.43 | $22.54 | $22.33 | 5,422,702 |
| 2022-11-25 | $22.85 | $22.98 | $22.80 | $22.87 | $22.66 | 1,377,504 |
| 2022-11-23 | $22.67 | $22.80 | $22.60 | $22.74 | $22.53 | 2,784,804 |
| 2022-11-22 | $22.71 | $22.87 | $22.57 | $22.66 | $22.45 | 3,725,951 |
| 2022-11-21 | $22.35 | $22.64 | $22.28 | $22.51 | $22.30 | 5,621,314 |
| 2022-11-18 | $22.77 | $22.87 | $22.22 | $22.49 | $22.28 | 5,677,427 |
| 2022-11-17 | $22.39 | $22.56 | $22.14 | $22.35 | $22.14 | 6,360,212 |
| 2022-11-16 | $23.07 | $23.14 | $22.62 | $22.69 | $22.48 | 6,116,297 |
| 2022-11-15 | $23.27 | $23.50 | $22.90 | $23.13 | $22.92 | 5,785,867 |
| 2022-11-14 | $23.34 | $23.48 | $22.90 | $22.91 | $22.70 | 4,889,542 |
| 2022-11-11 | $23.50 | $23.66 | $23.25 | $23.41 | $23.41 | 7,080,108 |
| 2022-11-10 | $23.19 | $23.40 | $22.91 | $23.28 | $23.28 | 8,674,037 |
| 2022-11-09 | $22.56 | $22.69 | $22.38 | $22.46 | $22.46 | 5,708,259 |
| 2022-11-08 | $22.87 | $22.95 | $22.61 | $22.83 | $22.83 | 7,146,612 |
| 2022-11-07 | $22.72 | $22.84 | $22.44 | $22.82 | $22.82 | 5,121,612 |
| 2022-11-04 | $22.28 | $22.74 | $22.08 | $22.46 | $22.46 | 7,605,563 |
| 2022-11-03 | $21.65 | $22.19 | $21.28 | $21.99 | $21.99 | 7,648,630 |
| 2022-11-02 | $22.31 | $22.51 | $21.83 | $21.85 | $21.85 | 7,641,234 |
| 2022-11-01 | $22.13 | $22.33 | $22.00 | $22.30 | $22.30 | 6,303,211 |
| 2022-10-31 | $21.82 | $22.14 | $21.76 | $21.95 | $21.95 | 7,019,192 |
| 2022-10-28 | $21.71 | $21.89 | $21.55 | $21.85 | $21.85 | 6,064,170 |
| 2022-10-27 | $21.49 | $21.74 | $21.44 | $21.55 | $21.55 | 8,884,697 |
| 2022-10-26 | $21.31 | $21.52 | $21.18 | $21.29 | $21.29 | 8,612,311 |
| 2022-10-25 | $20.36 | $21.28 | $20.26 | $21.23 | $21.23 | 11,146,420 |
| 2022-10-24 | $19.69 | $20.70 | $19.58 | $20.55 | $20.55 | 16,159,155 |
| 2022-10-21 | $19.85 | $20.69 | $19.10 | $19.52 | $19.52 | 24,905,226 |
| 2022-10-20 | $20.85 | $21.10 | $19.61 | $19.74 | $19.74 | 16,959,608 |
| 2022-10-19 | $21.44 | $21.65 | $20.81 | $20.90 | $20.90 | 9,927,019 |
| 2022-10-18 | $21.72 | $22.01 | $21.28 | $21.66 | $21.66 | 11,347,928 |
| 2022-10-17 | $21.23 | $21.42 | $20.95 | $21.25 | $21.25 | 9,467,202 |
| 2022-10-14 | $21.00 | $21.51 | $20.65 | $20.68 | $20.68 | 9,317,954 |
| 2022-10-13 | $19.32 | $20.94 | $19.15 | $20.88 | $20.88 | 9,981,799 |
| 2022-10-12 | $19.83 | $19.99 | $19.59 | $19.60 | $19.60 | 8,707,807 |
| 2022-10-11 | $20.17 | $20.27 | $19.79 | $19.89 | $19.89 | 7,644,317 |
| 2022-10-10 | $20.55 | $20.68 | $20.11 | $20.26 | $20.26 | 7,426,215 |
| 2022-10-07 | $20.68 | $20.73 | $20.25 | $20.45 | $20.45 | 10,456,020 |
| 2022-10-06 | $21.03 | $21.17 | $20.79 | $20.81 | $20.81 | 6,031,101 |
| 2022-10-05 | $21.07 | $21.31 | $21.00 | $21.17 | $21.17 | 6,821,685 |
| 2022-10-04 | $20.85 | $21.42 | $20.85 | $21.40 | $21.40 | 7,175,379 |
| 2022-10-03 | $20.31 | $20.65 | $19.86 | $20.52 | $20.52 | 9,218,928 |
| 2022-09-30 | $20.02 | $20.54 | $19.92 | $20.07 | $20.07 | 10,594,497 |
| 2022-09-29 | $20.14 | $20.34 | $19.64 | $19.87 | $19.87 | 10,097,990 |
| 2022-09-28 | $20.58 | $21.06 | $20.21 | $20.46 | $20.46 | 19,665,701 |
| 2022-09-27 | $20.82 | $21.04 | $20.10 | $20.41 | $20.41 | 8,328,293 |
| 2022-09-26 | $20.71 | $21.05 | $20.48 | $20.69 | $20.69 | 8,071,253 |
| 2022-09-23 | $21.04 | $21.15 | $20.59 | $20.88 | $20.88 | 6,830,975 |
| 2022-09-22 | $22.02 | $22.06 | $21.27 | $21.31 | $21.31 | 6,234,963 |
| 2022-09-21 | $22.32 | $22.50 | $21.87 | $21.87 | $21.87 | 8,155,010 |
| 2022-09-20 | $22.08 | $22.35 | $21.98 | $22.19 | $22.19 | 6,310,152 |
| 2022-09-19 | $21.71 | $22.32 | $21.63 | $22.24 | $22.24 | 5,279,326 |
| 2022-09-16 | $22.17 | $22.23 | $21.67 | $21.93 | $21.93 | 13,704,067 |
| 2022-09-15 | $22.24 | $22.80 | $22.19 | $22.44 | $22.44 | 7,467,815 |
| 2022-09-14 | $21.74 | $22.20 | $21.49 | $22.13 | $22.13 | 11,095,160 |
| 2022-09-13 | $21.98 | $22.17 | $21.57 | $21.68 | $21.68 | 9,638,937 |
| 2022-09-12 | $22.31 | $22.64 | $22.21 | $22.46 | $22.46 | 8,489,158 |
| 2022-09-09 | $22.36 | $22.53 | $22.19 | $22.21 | $22.21 | 9,929,813 |
| 2022-09-08 | $21.44 | $22.23 | $21.30 | $22.21 | $22.21 | 6,590,816 |
| 2022-09-07 | $20.94 | $21.63 | $20.87 | $21.55 | $21.55 | 5,725,972 |
| 2022-09-06 | $21.42 | $21.50 | $20.82 | $21.01 | $21.01 | 7,301,476 |
| 2022-09-02 | $21.69 | $21.89 | $21.18 | $21.28 | $21.28 | 6,356,731 |
| 2022-09-01 | $21.47 | $21.47 | $20.94 | $21.38 | $21.38 | 6,340,407 |
| 2022-08-31 | $21.76 | $21.93 | $21.58 | $21.67 | $21.47 | 8,117,270 |
| 2022-08-30 | $21.86 | $21.92 | $21.53 | $21.69 | $21.49 | 5,574,308 |
| 2022-08-29 | $21.76 | $21.94 | $21.54 | $21.74 | $21.54 | 4,724,794 |
| 2022-08-26 | $22.61 | $22.76 | $21.95 | $21.97 | $21.77 | 7,138,042 |
| 2022-08-25 | $22.21 | $22.54 | $22.12 | $22.52 | $22.31 | 4,013,616 |
| 2022-08-24 | $22.01 | $22.22 | $21.86 | $22.12 | $21.91 | 4,819,805 |
| 2022-08-23 | $22.16 | $22.38 | $22.05 | $22.05 | $21.85 | 5,793,351 |
| 2022-08-22 | $22.23 | $22.30 | $22.00 | $22.11 | $21.91 | 6,649,975 |
| 2022-08-19 | $22.78 | $22.86 | $22.48 | $22.60 | $22.39 | 4,620,693 |
| 2022-08-18 | $22.85 | $22.99 | $22.77 | $22.96 | $22.75 | 4,496,278 |
| 2022-08-17 | $22.82 | $22.95 | $22.63 | $22.84 | $22.63 | 6,065,376 |
| 2022-08-16 | $22.85 | $23.37 | $22.83 | $23.17 | $22.96 | 5,159,354 |
| 2022-08-15 | $22.70 | $23.02 | $22.65 | $22.91 | $22.70 | 4,111,451 |
| 2022-08-12 | $22.78 | $22.97 | $22.62 | $22.96 | $22.75 | 4,816,159 |
| 2022-08-11 | $22.48 | $22.67 | $22.43 | $22.64 | $22.43 | 6,720,670 |
| 2022-08-10 | $21.85 | $22.44 | $21.82 | $22.22 | $22.01 | 7,268,160 |
| 2022-08-09 | $21.32 | $21.47 | $21.17 | $21.46 | $21.26 | 5,191,950 |
| 2022-08-08 | $21.49 | $21.60 | $21.19 | $21.26 | $21.06 | 5,571,927 |
| 2022-08-05 | $21.00 | $21.53 | $20.95 | $21.35 | $21.15 | 6,557,399 |
| 2022-08-04 | $21.03 | $21.14 | $20.88 | $21.02 | $20.83 | 7,372,095 |
| 2022-08-03 | $21.06 | $21.29 | $20.94 | $21.15 | $20.95 | 7,180,714 |
| 2022-08-02 | $21.07 | $21.20 | $20.75 | $20.83 | $20.64 | 7,598,197 |
| 2022-08-01 | $21.00 | $21.24 | $20.81 | $21.12 | $20.92 | 8,626,119 |
| 2022-07-29 | $21.01 | $21.26 | $20.99 | $21.18 | $20.98 | 7,986,772 |
| 2022-07-28 | $21.13 | $21.23 | $20.72 | $20.92 | $20.73 | 6,710,822 |
| 2022-07-27 | $20.77 | $21.31 | $20.53 | $21.17 | $20.97 | 7,714,377 |
| 2022-07-26 | $21.12 | $21.24 | $20.58 | $20.62 | $20.43 | 8,296,852 |
| 2022-07-25 | $20.95 | $21.32 | $20.76 | $21.29 | $21.09 | 8,174,211 |
| 2022-07-22 | $20.93 | $21.19 | $20.03 | $20.65 | $20.46 | 12,949,054 |
| 2022-07-21 | $20.18 | $20.45 | $19.99 | $20.37 | $20.18 | 12,503,759 |
| 2022-07-20 | $19.93 | $20.29 | $19.84 | $20.27 | $20.08 | 5,198,399 |
| 2022-07-19 | $19.83 | $20.17 | $19.75 | $20.04 | $19.85 | 5,010,197 |
| 2022-07-18 | $19.51 | $19.89 | $19.33 | $19.46 | $19.28 | 4,830,409 |
| 2022-07-15 | $18.59 | $19.27 | $18.44 | $19.19 | $19.01 | 7,459,255 |
| 2022-07-14 | $18.16 | $18.34 | $18.01 | $18.24 | $18.07 | 5,560,189 |
| 2022-07-13 | $18.75 | $18.81 | $18.26 | $18.64 | $18.47 | 7,021,124 |
| 2022-07-12 | $18.62 | $19.36 | $18.62 | $18.97 | $18.79 | 7,558,393 |
| 2022-07-11 | $18.93 | $19.11 | $18.68 | $19.05 | $18.87 | 6,919,854 |
| 2022-07-08 | $19.19 | $19.25 | $18.80 | $19.02 | $18.84 | 7,164,875 |
| 2022-07-07 | $18.91 | $19.27 | $18.87 | $19.04 | $18.86 | 7,757,585 |
| 2022-07-06 | $18.66 | $18.88 | $18.40 | $18.56 | $18.39 | 7,779,762 |
| 2022-07-05 | $18.62 | $18.85 | $18.30 | $18.85 | $18.68 | 6,946,986 |
| 2022-07-01 | $18.69 | $19.12 | $18.44 | $19.03 | $18.85 | 7,841,547 |
| 2022-06-30 | $18.81 | $19.10 | $18.33 | $18.75 | $18.58 | 10,637,755 |
| 2022-06-29 | $19.52 | $19.60 | $19.05 | $19.24 | $19.06 | 5,808,548 |
| 2022-06-28 | $19.62 | $19.91 | $19.34 | $19.43 | $19.25 | 5,446,608 |
| 2022-06-27 | $19.65 | $19.69 | $19.11 | $19.35 | $19.17 | 6,904,007 |
| 2022-06-24 | $18.53 | $19.66 | $18.48 | $19.49 | $19.31 | 11,636,012 |
| 2022-06-23 | $18.95 | $19.02 | $18.18 | $18.42 | $18.25 | 9,318,309 |
| 2022-06-22 | $18.80 | $19.20 | $18.74 | $19.07 | $18.89 | 5,366,983 |
| 2022-06-21 | $19.16 | $19.31 | $18.92 | $19.09 | $18.91 | 5,578,146 |
| 2022-06-17 | $18.74 | $18.96 | $18.49 | $18.70 | $18.53 | 12,373,586 |
| 2022-06-16 | $19.05 | $19.05 | $18.35 | $18.55 | $18.38 | 7,625,812 |
| 2022-06-15 | $19.55 | $19.74 | $19.01 | $19.38 | $19.20 | 10,165,951 |
| 2022-06-14 | $19.55 | $19.85 | $19.11 | $19.35 | $19.17 | 7,984,773 |
| 2022-06-13 | $19.59 | $19.83 | $19.30 | $19.44 | $19.26 | 7,646,678 |
| 2022-06-10 | $20.53 | $20.77 | $20.09 | $20.14 | $19.95 | 6,859,973 |
| 2022-06-09 | $21.80 | $21.82 | $21.09 | $21.09 | $20.89 | 5,031,269 |
| 2022-06-08 | $21.81 | $21.84 | $21.55 | $21.80 | $21.60 | 4,874,957 |
| 2022-06-07 | $21.57 | $22.03 | $21.45 | $22.00 | $21.80 | 6,421,342 |
| 2022-06-06 | $21.96 | $22.16 | $21.70 | $21.78 | $21.58 | 4,858,544 |
| 2022-06-03 | $21.85 | $21.96 | $21.67 | $21.75 | $21.55 | 5,480,647 |
| 2022-06-02 | $21.47 | $21.99 | $21.35 | $21.89 | $21.69 | 5,600,732 |
| 2022-06-01 | $22.15 | $22.15 | $21.23 | $21.61 | $21.24 | 6,971,507 |
| 2022-05-31 | $21.53 | $22.23 | $21.47 | $22.09 | $21.72 | 9,655,293 |
| 2022-05-27 | $21.67 | $21.92 | $21.60 | $21.88 | $21.51 | 5,991,217 |
| 2022-05-26 | $21.26 | $21.74 | $21.26 | $21.61 | $21.24 | 6,468,616 |
| 2022-05-25 | $20.32 | $21.37 | $20.29 | $21.17 | $20.81 | 8,443,210 |
| 2022-05-24 | $20.67 | $20.74 | $19.99 | $20.43 | $20.08 | 6,858,451 |
| 2022-05-23 | $20.63 | $21.17 | $20.35 | $20.72 | $20.37 | 7,979,363 |
| 2022-05-20 | $20.22 | $20.37 | $19.58 | $20.15 | $19.81 | 7,964,047 |
| 2022-05-19 | $19.73 | $20.20 | $19.71 | $20.02 | $19.68 | 8,677,009 |
| 2022-05-18 | $20.41 | $20.53 | $19.76 | $19.93 | $19.59 | 6,458,440 |
| 2022-05-17 | $20.17 | $20.73 | $20.14 | $20.64 | $20.29 | 6,167,800 |
| 2022-05-16 | $19.85 | $19.99 | $19.36 | $19.72 | $19.39 | 5,891,769 |
| 2022-05-13 | $20.04 | $20.17 | $19.67 | $19.88 | $19.54 | 6,210,244 |
| 2022-05-12 | $19.90 | $20.10 | $19.33 | $19.82 | $19.48 | 9,448,827 |
| 2022-05-11 | $20.26 | $20.88 | $20.01 | $20.02 | $19.68 | 7,493,028 |
| 2022-05-10 | $20.75 | $20.89 | $19.70 | $20.19 | $19.85 | 11,041,865 |
| 2022-05-09 | $20.81 | $21.09 | $20.47 | $20.57 | $20.22 | 13,179,766 |
| 2022-05-06 | $21.40 | $21.45 | $20.81 | $21.12 | $20.76 | 10,540,056 |
| 2022-05-05 | $21.68 | $21.80 | $21.00 | $21.45 | $21.09 | 7,214,083 |
| 2022-05-04 | $21.57 | $22.13 | $21.25 | $22.05 | $21.68 | 7,904,513 |
| 2022-05-03 | $21.25 | $21.75 | $21.11 | $21.55 | $21.19 | 7,301,810 |
| 2022-05-02 | $21.07 | $21.19 | $20.54 | $21.06 | $20.70 | 12,514,366 |
| 2022-04-29 | $21.25 | $21.51 | $20.68 | $20.72 | $20.37 | 11,859,536 |
| 2022-04-28 | $21.50 | $21.58 | $20.87 | $21.34 | $20.98 | 9,263,859 |
| 2022-04-27 | $20.98 | $21.54 | $20.87 | $21.27 | $20.91 | 11,634,284 |
| 2022-04-26 | $21.36 | $21.53 | $20.96 | $21.02 | $20.66 | 12,937,813 |
| 2022-04-25 | $21.16 | $21.62 | $20.69 | $21.60 | $21.23 | 13,281,576 |
| 2022-04-22 | $21.50 | $21.86 | $21.02 | $21.37 | $21.01 | 16,456,881 |
| 2022-04-21 | $22.28 | $22.63 | $21.33 | $21.54 | $21.18 | 14,794,005 |
| 2022-04-20 | $21.92 | $22.27 | $21.80 | $21.97 | $21.60 | 10,294,917 |
| 2022-04-19 | $21.10 | $21.75 | $20.94 | $21.68 | $21.31 | 7,637,720 |
| 2022-04-18 | $20.60 | $20.94 | $20.60 | $20.92 | $20.57 | 4,173,294 |
| 2022-04-14 | $20.90 | $21.06 | $20.52 | $20.73 | $20.38 | 7,050,797 |
| 2022-04-13 | $20.56 | $20.95 | $20.54 | $20.93 | $20.58 | 5,263,851 |
| 2022-04-12 | $21.11 | $21.45 | $20.61 | $20.82 | $20.47 | 7,958,368 |
| 2022-04-11 | $20.85 | $21.61 | $20.82 | $21.14 | $20.78 | 9,620,415 |
| 2022-04-08 | $20.61 | $20.91 | $20.35 | $20.75 | $20.40 | 7,765,562 |
| 2022-04-07 | $20.67 | $20.85 | $19.97 | $20.42 | $20.07 | 11,362,832 |
| 2022-04-06 | $21.21 | $21.29 | $20.74 | $20.82 | $20.47 | 9,205,791 |
| 2022-04-05 | $21.30 | $21.69 | $21.24 | $21.32 | $20.96 | 6,919,579 |
| 2022-04-04 | $21.39 | $21.71 | $20.95 | $21.47 | $21.11 | 7,694,910 |
| 2022-04-01 | $22.74 | $22.80 | $21.34 | $21.47 | $21.11 | 11,893,860 |
| 2022-03-31 | $22.57 | $22.83 | $22.23 | $22.26 | $21.88 | 11,027,813 |
| 2022-03-30 | $23.18 | $23.25 | $22.43 | $22.65 | $22.27 | 9,412,178 |
| 2022-03-29 | $23.60 | $23.61 | $23.05 | $23.23 | $22.84 | 6,285,132 |
| 2022-03-28 | $23.21 | $23.35 | $22.58 | $23.03 | $22.64 | 5,919,199 |
| 2022-03-25 | $23.04 | $23.44 | $22.89 | $23.44 | $23.04 | 6,263,288 |
| 2022-03-24 | $22.94 | $23.17 | $22.76 | $22.90 | $22.51 | 6,345,040 |
| 2022-03-23 | $23.16 | $23.34 | $22.65 | $22.70 | $22.32 | 6,623,200 |
| 2022-03-22 | $23.20 | $23.66 | $23.09 | $23.43 | $23.03 | 6,514,229 |
| 2022-03-21 | $23.07 | $23.34 | $22.62 | $22.78 | $22.39 | 6,837,379 |
| 2022-03-18 | $23.15 | $23.17 | $22.52 | $22.95 | $22.56 | 24,008,404 |
| 2022-03-17 | $23.10 | $23.28 | $22.70 | $23.27 | $22.88 | 7,486,797 |
| 2022-03-16 | $23.21 | $23.91 | $23.00 | $23.54 | $23.14 | 9,562,415 |
| 2022-03-15 | $22.82 | $23.14 | $22.48 | $22.79 | $22.40 | 10,311,362 |
| 2022-03-14 | $22.46 | $23.33 | $22.34 | $22.72 | $22.34 | 10,280,253 |
| 2022-03-11 | $22.23 | $22.60 | $21.88 | $21.91 | $21.54 | 8,355,450 |
| 2022-03-10 | $21.93 | $22.34 | $21.75 | $22.00 | $21.63 | 8,808,190 |
| 2022-03-09 | $22.35 | $22.67 | $22.06 | $22.45 | $21.90 | 10,750,129 |
| 2022-03-08 | $21.69 | $22.04 | $21.21 | $21.40 | $20.88 | 16,081,547 |
| 2022-03-07 | $22.30 | $22.49 | $21.25 | $21.26 | $20.74 | 16,306,156 |
| 2022-03-04 | $22.71 | $23.04 | $22.27 | $22.61 | $22.06 | 10,699,467 |
| 2022-03-03 | $23.44 | $23.61 | $23.00 | $23.43 | $22.86 | 8,011,756 |
| 2022-03-02 | $22.63 | $23.55 | $22.58 | $23.37 | $22.80 | 11,277,250 |
| 2022-03-01 | $23.90 | $23.90 | $21.99 | $22.11 | $21.57 | 15,189,750 |
| 2022-02-28 | $23.44 | $24.37 | $23.44 | $24.19 | $23.60 | 12,837,517 |
| 2022-02-25 | $23.31 | $24.36 | $23.31 | $24.29 | $23.70 | 8,958,465 |
| 2022-02-24 | $22.52 | $23.17 | $22.00 | $23.08 | $22.52 | 14,344,395 |
| 2022-02-23 | $24.07 | $24.24 | $23.35 | $23.42 | $22.85 | 8,168,150 |
| 2022-02-22 | $23.75 | $24.21 | $23.58 | $23.88 | $23.30 | 10,624,087 |
| 2022-02-18 | $23.92 | $24.26 | $23.63 | $23.70 | $23.12 | 16,611,509 |
| 2022-02-17 | $25.05 | $25.05 | $23.75 | $23.90 | $23.32 | 17,784,212 |
| 2022-02-16 | $24.96 | $25.57 | $24.95 | $25.24 | $24.62 | 6,396,128 |
| 2022-02-15 | $24.88 | $25.45 | $24.81 | $25.29 | $24.67 | 7,953,558 |
| 2022-02-14 | $24.91 | $25.19 | $24.34 | $24.52 | $23.92 | 8,571,724 |
| 2022-02-11 | $24.65 | $25.49 | $24.61 | $24.83 | $24.22 | 11,539,894 |
| 2022-02-10 | $24.88 | $25.37 | $24.78 | $24.92 | $24.31 | 8,593,394 |
| 2022-02-09 | $25.05 | $25.15 | $24.77 | $24.85 | $24.24 | 7,870,077 |
| 2022-02-08 | $24.90 | $25.23 | $24.80 | $25.09 | $24.48 | 10,191,410 |
| 2022-02-07 | $24.36 | $24.60 | $24.17 | $24.47 | $23.87 | 6,480,227 |
| 2022-02-04 | $23.70 | $24.49 | $23.70 | $24.25 | $23.66 | 7,084,573 |
| 2022-02-03 | $23.92 | $24.18 | $23.48 | $23.58 | $23.00 | 8,488,258 |
| 2022-02-02 | $23.51 | $23.84 | $23.30 | $23.79 | $23.21 | 6,407,903 |
| 2022-02-01 | $23.00 | $23.64 | $22.77 | $23.60 | $23.02 | 9,480,195 |
| 2022-01-31 | $22.87 | $23.15 | $22.38 | $22.94 | $22.38 | 12,377,064 |
| 2022-01-28 | $22.82 | $23.11 | $22.48 | $23.10 | $22.54 | 10,778,018 |
| 2022-01-27 | $23.76 | $23.96 | $22.80 | $22.91 | $22.35 | 11,703,643 |
| 2022-01-26 | $23.49 | $24.07 | $23.00 | $23.43 | $22.86 | 15,991,628 |
| 2022-01-25 | $22.79 | $23.40 | $22.27 | $23.22 | $22.65 | 16,217,335 |
| 2022-01-24 | $21.59 | $23.07 | $21.36 | $22.97 | $22.41 | 18,654,153 |
| 2022-01-21 | $22.38 | $22.43 | $21.77 | $22.10 | $21.56 | 16,730,311 |
| 2022-01-20 | $22.33 | $23.07 | $22.05 | $22.42 | $21.87 | 18,409,930 |
| 2022-01-19 | $24.92 | $24.97 | $23.64 | $23.65 | $23.07 | 19,174,507 |
| 2022-01-18 | $25.42 | $25.53 | $24.72 | $24.81 | $24.20 | 10,056,134 |
| 2022-01-14 | $24.48 | $25.42 | $24.39 | $25.41 | $24.79 | 10,115,413 |
| 2022-01-13 | $24.99 | $25.36 | $24.91 | $25.03 | $24.42 | 10,708,232 |
| 2022-01-12 | $24.79 | $25.04 | $24.61 | $24.78 | $24.17 | 8,779,724 |
| 2022-01-11 | $25.25 | $25.30 | $24.39 | $24.66 | $24.06 | 13,557,114 |
| 2022-01-10 | $25.43 | $25.51 | $24.46 | $24.86 | $24.25 | 11,121,328 |
| 2022-01-07 | $24.61 | $25.27 | $24.44 | $25.12 | $24.51 | 11,494,108 |
| 2022-01-06 | $23.99 | $24.63 | $23.63 | $24.59 | $23.99 | 9,872,498 |
| 2022-01-05 | $23.84 | $24.05 | $23.42 | $23.45 | $22.88 | 6,667,248 |
| 2022-01-04 | $23.04 | $23.92 | $23.04 | $23.68 | $23.10 | 10,302,649 |
| 2022-01-03 | $22.52 | $22.75 | $22.36 | $22.67 | $22.12 | 10,996,760 |
| 2021-12-31 | $21.78 | $21.94 | $21.74 | $21.80 | $21.27 | 3,957,211 |
| 2021-12-30 | $21.96 | $22.18 | $21.85 | $21.87 | $21.34 | 4,150,041 |
| 2021-12-29 | $21.90 | $22.03 | $21.72 | $21.85 | $21.32 | 3,712,070 |
| 2021-12-28 | $21.80 | $22.02 | $21.74 | $21.85 | $21.32 | 3,763,644 |
| 2021-12-27 | $21.54 | $21.89 | $21.35 | $21.89 | $21.35 | 4,565,815 |
| 2021-12-23 | $21.51 | $21.75 | $21.41 | $21.52 | $20.99 | 4,489,236 |
| 2021-12-22 | $21.29 | $21.47 | $21.15 | $21.34 | $20.82 | 5,250,276 |
| 2021-12-21 | $20.96 | $21.42 | $20.96 | $21.32 | $20.80 | 6,393,076 |
| 2021-12-20 | $20.92 | $20.94 | $20.25 | $20.69 | $20.18 | 12,154,259 |
| 2021-12-17 | $21.84 | $21.97 | $21.08 | $21.27 | $20.75 | 17,197,123 |
| 2021-12-16 | $22.17 | $22.52 | $21.84 | $21.96 | $21.42 | 7,307,281 |
| 2021-12-15 | $21.97 | $22.11 | $21.61 | $21.87 | $21.34 | 8,580,073 |
| 2021-12-14 | $21.49 | $22.00 | $21.46 | $21.83 | $21.30 | 9,017,512 |
| 2021-12-13 | $22.11 | $22.19 | $21.36 | $21.45 | $20.93 | 9,378,697 |
| 2021-12-10 | $22.52 | $22.55 | $21.93 | $22.23 | $21.69 | 7,224,240 |
| 2021-12-09 | $22.48 | $22.64 | $22.27 | $22.29 | $21.75 | 8,410,227 |
| 2021-12-08 | $22.90 | $23.10 | $22.55 | $22.64 | $22.09 | 6,314,804 |
| 2021-12-07 | $22.63 | $23.07 | $22.58 | $22.87 | $22.31 | 7,329,339 |
| 2021-12-06 | $22.27 | $22.81 | $22.05 | $22.44 | $21.89 | 8,281,081 |
| 2021-12-03 | $22.64 | $22.72 | $21.68 | $21.90 | $21.36 | 10,420,060 |
| 2021-12-02 | $22.33 | $22.77 | $22.08 | $22.63 | $22.08 | 13,700,582 |
| 2021-12-01 | $23.25 | $23.52 | $22.15 | $22.15 | $21.45 | 8,936,932 |
| 2021-11-30 | $23.19 | $23.29 | $22.72 | $22.75 | $22.03 | 13,243,266 |
| 2021-11-29 | $23.84 | $24.04 | $23.36 | $23.54 | $22.79 | 8,162,300 |
| 2021-11-26 | $23.58 | $23.72 | $23.05 | $23.47 | $22.73 | 6,513,829 |
| 2021-11-24 | $24.55 | $24.89 | $24.52 | $24.58 | $23.80 | 4,568,758 |
| 2021-11-23 | $24.25 | $24.62 | $24.15 | $24.59 | $23.81 | 5,467,216 |
| 2021-11-22 | $24.09 | $24.42 | $23.96 | $24.05 | $23.29 | 5,883,875 |
| 2021-11-19 | $23.70 | $23.90 | $23.31 | $23.69 | $22.94 | 7,704,627 |
| 2021-11-18 | $23.95 | $24.19 | $23.71 | $23.90 | $23.14 | 4,569,919 |
| 2021-11-17 | $24.21 | $24.27 | $23.82 | $24.03 | $23.27 | 3,882,594 |
| 2021-11-16 | $24.34 | $24.47 | $24.14 | $24.25 | $23.48 | 4,374,945 |
| 2021-11-15 | $24.07 | $24.37 | $23.90 | $24.24 | $23.47 | 5,242,973 |
| 2021-11-12 | $24.12 | $24.23 | $23.69 | $23.95 | $23.19 | 7,680,746 |
| 2021-11-11 | $24.22 | $24.38 | $24.07 | $24.12 | $23.36 | 7,909,622 |
| 2021-11-10 | $24.29 | $24.54 | $24.11 | $24.17 | $23.40 | 8,009,501 |
| 2021-11-09 | $24.25 | $24.50 | $24.19 | $24.34 | $23.57 | 8,203,818 |
| 2021-11-08 | $24.43 | $24.63 | $24.30 | $24.50 | $23.72 | 6,512,661 |
| 2021-11-05 | $24.53 | $24.67 | $24.17 | $24.31 | $23.54 | 5,795,723 |
| 2021-11-04 | $24.59 | $24.59 | $24.04 | $24.27 | $23.50 | 5,935,737 |
| 2021-11-03 | $23.79 | $24.78 | $23.68 | $24.71 | $23.93 | 7,476,324 |
| 2021-11-02 | $24.04 | $24.33 | $23.93 | $23.96 | $23.20 | 5,407,606 |
| 2021-11-01 | $23.91 | $24.21 | $23.87 | $24.15 | $23.38 | 5,211,748 |
| 2021-10-29 | $23.82 | $23.95 | $23.67 | $23.68 | $22.93 | 7,210,363 |
| 2021-10-28 | $23.49 | $23.75 | $23.42 | $23.74 | $22.99 | 5,983,076 |
| 2021-10-27 | $23.93 | $24.00 | $23.36 | $23.37 | $22.63 | 8,426,138 |
| 2021-10-26 | $24.26 | $24.45 | $24.02 | $24.08 | $23.32 | 7,534,513 |
| 2021-10-25 | $24.45 | $24.49 | $24.06 | $24.22 | $23.45 | 8,650,723 |
| 2021-10-22 | $23.50 | $24.36 | $23.50 | $24.09 | $23.33 | 10,301,484 |
| 2021-10-21 | $23.45 | $23.66 | $23.14 | $23.28 | $22.54 | 10,913,612 |
| 2021-10-20 | $22.71 | $23.53 | $22.62 | $23.52 | $22.77 | 8,524,837 |
| 2021-10-19 | $22.68 | $22.84 | $22.52 | $22.82 | $22.10 | 5,120,621 |
| 2021-10-18 | $22.37 | $22.78 | $22.34 | $22.57 | $21.85 | 5,749,871 |
| 2021-10-15 | $22.32 | $22.66 | $22.12 | $22.43 | $21.72 | 8,112,577 |
| 2021-10-14 | $22.00 | $22.13 | $21.78 | $22.12 | $21.42 | 7,092,566 |
| 2021-10-13 | $21.92 | $21.96 | $21.22 | $21.73 | $21.04 | 8,158,311 |
| 2021-10-12 | $21.76 | $22.09 | $21.66 | $22.05 | $21.35 | 8,263,776 |
| 2021-10-11 | $22.11 | $22.39 | $21.82 | $21.85 | $21.16 | 5,733,547 |
| 2021-10-08 | $21.79 | $22.14 | $21.73 | $22.02 | $21.32 | 5,765,510 |
| 2021-10-07 | $21.90 | $22.04 | $21.72 | $21.85 | $21.16 | 6,513,113 |
| 2021-10-06 | $21.72 | $21.84 | $21.26 | $21.70 | $21.01 | 6,195,054 |
| 2021-10-05 | $22.00 | $22.13 | $21.73 | $21.85 | $21.16 | 6,487,982 |
| 2021-10-04 | $21.70 | $22.06 | $21.70 | $21.82 | $21.13 | 7,658,191 |
| 2021-10-01 | $21.43 | $21.91 | $21.25 | $21.74 | $21.05 | 6,528,629 |
| 2021-09-30 | $21.81 | $21.81 | $21.30 | $21.31 | $20.63 | 7,064,624 |
| 2021-09-29 | $21.75 | $21.78 | $21.51 | $21.69 | $21.00 | 6,598,801 |
| 2021-09-28 | $21.95 | $21.98 | $21.51 | $21.58 | $20.90 | 8,198,315 |
| 2021-09-27 | $20.96 | $21.84 | $20.86 | $21.76 | $21.07 | 11,540,307 |
| 2021-09-24 | $20.41 | $20.77 | $20.37 | $20.65 | $20.00 | 8,713,666 |
| 2021-09-23 | $19.75 | $20.61 | $19.75 | $20.40 | $19.75 | 12,068,576 |
| 2021-09-22 | $19.39 | $19.72 | $19.36 | $19.52 | $18.90 | 8,524,661 |
| 2021-09-21 | $19.25 | $19.34 | $18.96 | $19.11 | $18.50 | 7,401,364 |
| 2021-09-20 | $19.23 | $19.29 | $18.81 | $19.16 | $18.55 | 10,156,117 |
| 2021-09-17 | $19.73 | $20.05 | $19.73 | $19.83 | $19.20 | 13,530,182 |
| 2021-09-16 | $19.87 | $20.09 | $19.74 | $19.84 | $19.21 | 6,693,871 |
| 2021-09-15 | $19.52 | $19.88 | $19.49 | $19.80 | $19.17 | 6,663,660 |
| 2021-09-14 | $19.98 | $20.01 | $19.34 | $19.45 | $18.83 | 9,267,582 |
| 2021-09-13 | $19.75 | $19.95 | $19.58 | $19.89 | $19.26 | 13,102,017 |
| 2021-09-10 | $19.81 | $19.88 | $19.48 | $19.50 | $18.88 | 10,883,302 |
| 2021-09-09 | $19.47 | $19.92 | $19.39 | $19.66 | $19.04 | 5,652,358 |
| 2021-09-08 | $19.47 | $19.62 | $19.26 | $19.49 | $18.87 | 6,932,945 |
| 2021-09-07 | $19.71 | $20.10 | $19.67 | $19.68 | $19.06 | 5,723,544 |
| 2021-09-03 | $20.00 | $20.10 | $19.58 | $19.71 | $19.08 | 7,443,565 |
| 2021-09-02 | $20.01 | $20.19 | $19.90 | $20.04 | $19.40 | 5,763,888 |
| 2021-09-01 | $20.42 | $20.47 | $20.00 | $20.13 | $19.33 | 10,166,205 |
| 2021-08-31 | $20.35 | $20.64 | $20.29 | $20.43 | $19.62 | 8,323,747 |
| 2021-08-30 | $20.91 | $20.95 | $20.33 | $20.34 | $19.53 | 6,570,237 |
| 2021-08-27 | $20.61 | $21.08 | $20.56 | $20.92 | $20.09 | 7,228,505 |
| 2021-08-26 | $21.01 | $21.06 | $20.44 | $20.55 | $19.73 | 6,823,479 |
| 2021-08-25 | $20.71 | $21.19 | $20.60 | $20.93 | $20.10 | 7,007,526 |
| 2021-08-24 | $20.37 | $20.64 | $20.37 | $20.61 | $19.79 | 7,441,472 |
| 2021-08-23 | $20.22 | $20.46 | $20.10 | $20.35 | $19.54 | 8,818,022 |
| 2021-08-20 | $19.67 | $20.04 | $19.55 | $20.03 | $19.23 | 10,723,278 |
| 2021-08-19 | $19.52 | $19.84 | $19.43 | $19.67 | $18.89 | 11,049,437 |
| 2021-08-18 | $19.86 | $20.21 | $19.75 | $19.81 | $19.02 | 4,296,605 |
| 2021-08-17 | $20.10 | $20.27 | $19.70 | $19.94 | $19.15 | 4,183,057 |
| 2021-08-16 | $20.32 | $20.48 | $20.09 | $20.33 | $19.52 | 4,158,347 |
| 2021-08-13 | $20.85 | $20.90 | $20.43 | $20.50 | $19.68 | 5,731,778 |
| 2021-08-12 | $20.62 | $20.80 | $20.41 | $20.79 | $19.96 | 6,365,119 |
| 2021-08-11 | $20.26 | $20.71 | $20.05 | $20.62 | $19.80 | 7,003,514 |
| 2021-08-10 | $19.81 | $20.25 | $19.77 | $20.19 | $19.39 | 6,795,669 |
| 2021-08-09 | $19.83 | $20.17 | $19.63 | $19.89 | $19.10 | 4,779,499 |
| 2021-08-06 | $19.86 | $20.18 | $19.78 | $19.96 | $19.16 | 5,425,914 |
| 2021-08-05 | $19.46 | $19.62 | $19.39 | $19.54 | $18.76 | 5,295,062 |
| 2021-08-04 | $19.26 | $19.63 | $19.21 | $19.28 | $18.51 | 4,527,888 |
| 2021-08-03 | $19.32 | $19.67 | $18.82 | $19.62 | $18.84 | 5,918,849 |
| 2021-08-02 | $19.38 | $19.89 | $19.11 | $19.11 | $18.35 | 5,606,380 |
| 2021-07-30 | $19.39 | $19.70 | $19.18 | $19.25 | $18.48 | 7,369,115 |
| 2021-07-29 | $19.64 | $19.78 | $19.38 | $19.53 | $18.75 | 5,579,262 |
| 2021-07-28 | $19.49 | $19.65 | $19.04 | $19.41 | $18.64 | 6,322,552 |
| 2021-07-27 | $19.07 | $19.45 | $18.97 | $19.39 | $18.62 | 4,869,243 |
| 2021-07-26 | $19.29 | $19.52 | $19.15 | $19.34 | $18.57 | 5,664,221 |
| 2021-07-23 | $19.18 | $19.72 | $18.97 | $19.10 | $18.34 | 8,420,918 |
| 2021-07-22 | $19.26 | $19.34 | $18.86 | $18.96 | $18.20 | 10,334,833 |
| 2021-07-21 | $19.09 | $19.53 | $19.06 | $19.24 | $18.47 | 8,446,175 |
| 2021-07-20 | $18.16 | $19.14 | $18.02 | $18.91 | $18.16 | 8,121,180 |
| 2021-07-19 | $18.51 | $18.63 | $18.02 | $18.14 | $17.42 | 10,147,180 |
| 2021-07-16 | $19.89 | $19.91 | $18.94 | $19.01 | $18.25 | 8,739,814 |
| 2021-07-15 | $19.31 | $19.90 | $19.21 | $19.73 | $18.94 | 10,422,780 |
| 2021-07-14 | $19.72 | $20.08 | $19.21 | $19.50 | $18.72 | 9,286,255 |
| 2021-07-13 | $19.90 | $20.07 | $19.55 | $19.72 | $18.93 | 7,071,290 |
| 2021-07-12 | $19.60 | $20.11 | $19.41 | $20.03 | $19.23 | 5,436,253 |
| 2021-07-09 | $19.42 | $19.88 | $19.28 | $19.87 | $19.08 | 8,324,491 |
| 2021-07-08 | $18.92 | $19.35 | $18.82 | $18.97 | $18.21 | 10,783,667 |
| 2021-07-07 | $19.43 | $19.63 | $19.25 | $19.43 | $18.66 | 6,788,635 |
| 2021-07-06 | $20.09 | $20.16 | $19.55 | $19.58 | $18.80 | 7,910,709 |
| 2021-07-02 | $20.39 | $20.48 | $20.11 | $20.26 | $19.45 | 4,126,037 |
| 2021-07-01 | $20.41 | $20.51 | $20.21 | $20.43 | $19.62 | 4,718,671 |
| 2021-06-30 | $20.00 | $20.25 | $19.98 | $20.18 | $19.38 | 6,498,882 |
| 2021-06-29 | $20.61 | $20.69 | $19.99 | $20.06 | $19.26 | 6,591,598 |
| 2021-06-28 | $20.49 | $20.49 | $20.14 | $20.34 | $19.53 | 6,225,342 |
| 2021-06-25 | $20.48 | $20.71 | $20.35 | $20.60 | $19.78 | 7,740,658 |
| 2021-06-24 | $20.12 | $20.43 | $19.94 | $20.32 | $19.51 | 5,243,726 |
| 2021-06-23 | $19.98 | $20.20 | $19.93 | $20.02 | $19.22 | 4,119,933 |
| 2021-06-22 | $19.82 | $20.04 | $19.57 | $19.88 | $19.09 | 5,417,105 |
| 2021-06-21 | $19.54 | $19.98 | $19.48 | $19.86 | $19.07 | 6,617,954 |
| 2021-06-18 | $19.37 | $19.64 | $19.16 | $19.33 | $18.56 | 14,896,393 |
| 2021-06-17 | $21.59 | $21.64 | $19.77 | $19.82 | $19.03 | 15,610,327 |
| 2021-06-16 | $21.10 | $21.62 | $20.82 | $21.40 | $20.55 | 7,280,235 |
| 2021-06-15 | $21.21 | $21.55 | $21.01 | $21.30 | $20.45 | 6,459,567 |
| 2021-06-14 | $21.47 | $21.58 | $20.99 | $21.18 | $20.34 | 6,615,674 |
| 2021-06-11 | $21.39 | $21.63 | $21.31 | $21.52 | $20.66 | 5,695,023 |
| 2021-06-10 | $22.26 | $22.32 | $21.26 | $21.29 | $20.44 | 6,833,466 |
| 2021-06-09 | $22.17 | $22.17 | $21.85 | $21.90 | $21.03 | 5,509,544 |
| 2021-06-08 | $22.25 | $22.42 | $21.77 | $22.34 | $21.45 | 10,307,244 |
| 2021-06-07 | $22.65 | $22.69 | $22.35 | $22.51 | $21.61 | 6,187,161 |
| 2021-06-04 | $22.88 | $22.88 | $22.42 | $22.63 | $21.73 | 8,759,552 |
| 2021-06-03 | $22.98 | $23.45 | $22.86 | $22.94 | $22.03 | 9,401,148 |
| 2021-06-02 | $23.62 | $23.65 | $23.02 | $23.25 | $22.17 | 8,820,713 |
| 2021-06-01 | $23.75 | $23.81 | $23.52 | $23.62 | $22.53 | 4,862,421 |
| 2021-05-28 | $23.42 | $23.46 | $22.96 | $23.41 | $22.33 | 7,594,073 |
| 2021-05-27 | $23.18 | $23.40 | $23.02 | $23.37 | $22.29 | 8,693,891 |
| 2021-05-26 | $22.61 | $22.87 | $22.43 | $22.83 | $21.77 | 5,005,689 |
| 2021-05-25 | $22.91 | $23.22 | $22.44 | $22.46 | $21.42 | 5,569,162 |
| 2021-05-24 | $22.88 | $23.00 | $22.70 | $22.87 | $21.81 | 4,063,858 |
| 2021-05-21 | $22.67 | $23.03 | $22.59 | $22.76 | $21.71 | 6,462,015 |
| 2021-05-20 | $22.63 | $22.76 | $22.31 | $22.52 | $21.48 | 4,270,515 |
| 2021-05-19 | $22.60 | $22.70 | $22.18 | $22.67 | $21.62 | 5,703,193 |
| 2021-05-18 | $23.39 | $23.51 | $22.85 | $22.88 | $21.82 | 6,208,591 |
| 2021-05-17 | $23.12 | $23.43 | $22.97 | $23.40 | $22.32 | 6,069,391 |
| 2021-05-14 | $22.62 | $23.31 | $22.60 | $23.25 | $22.17 | 8,138,396 |
| 2021-05-13 | $21.81 | $22.72 | $21.75 | $22.56 | $21.52 | 7,777,460 |
| 2021-05-12 | $22.71 | $22.83 | $21.83 | $21.89 | $20.88 | 6,789,738 |
| 2021-05-11 | $22.46 | $23.00 | $22.23 | $22.44 | $21.40 | 7,200,274 |
| 2021-05-10 | $23.10 | $23.26 | $22.65 | $22.65 | $21.60 | 6,131,531 |
| 2021-05-07 | $22.22 | $22.91 | $22.18 | $22.89 | $21.83 | 5,184,035 |
| 2021-05-06 | $22.60 | $22.70 | $22.25 | $22.68 | $21.63 | 5,657,364 |
| 2021-05-05 | $22.35 | $22.74 | $22.10 | $22.49 | $21.45 | 5,449,500 |
| 2021-05-04 | $21.66 | $22.34 | $21.47 | $22.32 | $21.29 | 8,167,385 |
| 2021-05-03 | $22.06 | $22.18 | $21.57 | $21.80 | $20.79 | 6,154,083 |
| 2021-04-30 | $21.69 | $22.08 | $21.61 | $21.80 | $20.79 | 8,753,183 |
| 2021-04-29 | $21.69 | $21.97 | $21.57 | $21.95 | $20.93 | 7,674,480 |
| 2021-04-28 | $21.30 | $21.53 | $21.26 | $21.41 | $20.42 | 7,530,157 |
| 2021-04-27 | $21.21 | $21.31 | $20.96 | $21.23 | $20.25 | 6,626,017 |
| 2021-04-26 | $20.80 | $21.34 | $20.74 | $21.11 | $20.13 | 8,653,829 |
| 2021-04-23 | $19.09 | $20.75 | $19.09 | $20.63 | $19.67 | 11,971,896 |
| 2021-04-22 | $20.71 | $20.77 | $20.26 | $20.29 | $19.35 | 8,567,633 |
| 2021-04-21 | $19.82 | $20.56 | $19.71 | $20.55 | $19.60 | 6,896,289 |
| 2021-04-20 | $20.71 | $20.82 | $19.89 | $20.00 | $19.07 | 9,068,214 |
| 2021-04-19 | $21.20 | $21.31 | $20.86 | $20.90 | $19.93 | 6,321,562 |
| 2021-04-16 | $21.25 | $21.36 | $21.02 | $21.20 | $20.22 | 5,956,682 |
| 2021-04-15 | $21.23 | $21.26 | $20.55 | $20.97 | $20.00 | 9,283,146 |
| 2021-04-14 | $20.78 | $21.42 | $20.73 | $21.23 | $20.25 | 9,291,910 |
| 2021-04-13 | $21.26 | $21.30 | $20.70 | $20.84 | $19.88 | 9,252,741 |
| 2021-04-12 | $21.45 | $21.50 | $21.23 | $21.42 | $20.43 | 6,555,843 |
| 2021-04-09 | $21.25 | $21.32 | $20.99 | $21.23 | $20.25 | 6,675,588 |
| 2021-04-08 | $21.02 | $21.11 | $20.61 | $21.05 | $20.08 | 5,412,387 |
| 2021-04-07 | $21.05 | $21.25 | $20.95 | $21.12 | $20.14 | 4,986,981 |
| 2021-04-06 | $20.92 | $21.18 | $20.84 | $21.08 | $20.10 | 6,360,744 |
| 2021-04-05 | $21.33 | $21.49 | $20.88 | $20.99 | $20.02 | 8,978,545 |
| 2021-04-01 | $20.64 | $21.11 | $20.59 | $21.06 | $20.08 | 8,297,607 |
| 2021-03-31 | $20.85 | $21.08 | $20.63 | $20.66 | $19.70 | 9,146,810 |
| 2021-03-30 | $20.62 | $21.10 | $20.59 | $20.91 | $19.94 | 7,129,832 |
| 2021-03-29 | $20.64 | $20.68 | $20.06 | $20.32 | $19.38 | 7,029,186 |
| 2021-03-26 | $21.08 | $21.14 | $20.62 | $21.00 | $20.03 | 6,685,377 |
| 2021-03-25 | $19.90 | $20.83 | $19.66 | $20.76 | $19.80 | 7,907,390 |
| 2021-03-24 | $20.35 | $20.65 | $19.92 | $19.92 | $19.00 | 7,892,570 |
| 2021-03-23 | $20.22 | $20.51 | $19.94 | $20.06 | $19.13 | 9,890,533 |
| 2021-03-22 | $20.93 | $20.96 | $20.28 | $20.44 | $19.49 | 9,712,509 |
| 2021-03-19 | $21.02 | $21.43 | $20.58 | $21.08 | $20.10 | 35,972,974 |
| 2021-03-18 | $21.57 | $22.20 | $21.39 | $21.46 | $20.47 | 10,846,881 |
| 2021-03-17 | $21.19 | $21.44 | $20.90 | $21.19 | $20.21 | 9,633,942 |
| 2021-03-16 | $21.28 | $21.31 | $20.72 | $20.94 | $19.97 | 11,756,555 |
| 2021-03-15 | $21.69 | $21.77 | $21.28 | $21.46 | $20.47 | 10,245,164 |
| 2021-03-12 | $21.74 | $21.92 | $21.55 | $21.86 | $20.85 | 7,792,564 |
| 2021-03-11 | $21.38 | $21.70 | $21.24 | $21.44 | $20.45 | 6,163,625 |
| 2021-03-10 | $21.04 | $21.53 | $20.92 | $21.51 | $20.51 | 8,383,169 |
| 2021-03-09 | $21.05 | $21.34 | $20.52 | $21.02 | $20.05 | 9,513,428 |
| 2021-03-08 | $21.20 | $21.85 | $20.93 | $21.32 | $20.33 | 13,417,845 |
| 2021-03-05 | $20.73 | $20.95 | $19.76 | $20.91 | $19.94 | 15,265,855 |
| 2021-03-04 | $20.80 | $21.04 | $19.87 | $20.26 | $19.32 | 16,952,468 |
| 2021-03-03 | $21.40 | $21.72 | $20.98 | $20.99 | $19.87 | 11,909,979 |
| 2021-03-02 | $21.32 | $21.43 | $21.08 | $21.11 | $19.98 | 7,403,509 |
| 2021-03-01 | $21.13 | $21.47 | $21.05 | $21.32 | $20.18 | 7,944,815 |
| 2021-02-26 | $21.10 | $21.28 | $20.49 | $20.63 | $19.53 | 12,713,032 |
| 2021-02-25 | $22.53 | $22.61 | $21.23 | $21.32 | $20.18 | 11,430,410 |
| 2021-02-24 | $21.32 | $22.32 | $21.32 | $22.21 | $21.02 | 11,766,623 |
| 2021-02-23 | $20.91 | $21.28 | $20.73 | $21.26 | $20.12 | 12,472,210 |
| 2021-02-22 | $20.29 | $20.96 | $20.28 | $20.71 | $19.60 | 10,787,789 |
| 2021-02-19 | $19.80 | $20.42 | $19.80 | $20.37 | $19.28 | 8,363,748 |
| 2021-02-18 | $19.78 | $19.89 | $19.41 | $19.66 | $18.61 | 6,136,719 |
| 2021-02-17 | $20.14 | $20.47 | $19.89 | $20.02 | $18.95 | 6,361,913 |
| 2021-02-16 | $19.81 | $20.32 | $19.77 | $20.22 | $19.14 | 8,479,429 |
| 2021-02-12 | $19.31 | $19.79 | $19.24 | $19.56 | $18.51 | 5,460,450 |
| 2021-02-11 | $19.45 | $19.61 | $18.99 | $19.34 | $18.30 | 5,560,479 |
| 2021-02-10 | $19.62 | $19.80 | $19.37 | $19.48 | $18.44 | 7,447,949 |
| 2021-02-09 | $19.43 | $19.56 | $19.25 | $19.55 | $18.50 | 6,393,696 |
| 2021-02-08 | $19.03 | $19.55 | $19.00 | $19.54 | $18.49 | 6,693,675 |
| 2021-02-05 | $19.18 | $19.25 | $18.90 | $18.93 | $17.92 | 6,505,285 |
| 2021-02-04 | $18.44 | $19.12 | $18.39 | $18.98 | $17.96 | 8,473,587 |
| 2021-02-03 | $17.75 | $18.35 | $17.70 | $18.34 | $17.36 | 8,066,670 |
| 2021-02-02 | $17.57 | $17.93 | $17.39 | $17.76 | $16.81 | 6,643,981 |
| 2021-02-01 | $17.26 | $17.35 | $16.94 | $17.32 | $16.39 | 6,484,723 |
| 2021-01-29 | $17.55 | $17.71 | $16.89 | $17.01 | $16.10 | 11,010,128 |
| 2021-01-28 | $17.36 | $17.73 | $17.23 | $17.61 | $16.67 | 10,431,996 |
| 2021-01-27 | $17.26 | $17.65 | $17.11 | $17.15 | $16.23 | 10,037,187 |
| 2021-01-26 | $17.94 | $18.03 | $17.67 | $17.75 | $16.80 | 8,197,369 |
| 2021-01-25 | $17.46 | $17.79 | $17.20 | $17.72 | $16.77 | 9,305,314 |
| 2021-01-22 | $17.83 | $18.22 | $17.62 | $17.74 | $16.79 | 7,702,551 |
| 2021-01-21 | $18.12 | $18.23 | $17.64 | $17.79 | $16.84 | 8,288,899 |
| 2021-01-20 | $18.36 | $18.40 | $17.98 | $18.15 | $17.18 | 7,854,996 |
| 2021-01-19 | $18.32 | $18.45 | $18.04 | $18.42 | $17.43 | 9,750,116 |
| 2021-01-15 | $18.31 | $18.49 | $18.07 | $18.23 | $17.25 | 9,273,449 |
| 2021-01-14 | $18.33 | $18.71 | $18.19 | $18.65 | $17.65 | 7,244,199 |
| 2021-01-13 | $18.15 | $18.25 | $17.85 | $18.16 | $17.19 | 8,682,412 |
| 2021-01-12 | $18.00 | $18.33 | $17.78 | $18.26 | $17.28 | 7,753,995 |
| 2021-01-11 | $17.35 | $17.93 | $17.16 | $17.88 | $16.92 | 9,391,111 |
| 2021-01-08 | $17.73 | $17.74 | $17.21 | $17.57 | $16.63 | 7,526,894 |
| 2021-01-07 | $17.46 | $17.93 | $17.44 | $17.66 | $16.71 | 9,326,892 |
| 2021-01-06 | $16.70 | $17.49 | $16.70 | $17.25 | $16.33 | 13,449,512 |
| 2021-01-05 | $15.97 | $16.43 | $15.92 | $16.25 | $15.38 | 7,444,832 |
| 2021-01-04 | $16.27 | $16.29 | $15.72 | $15.95 | $15.10 | 7,872,818 |
| 2020-12-31 | $15.90 | $16.14 | $15.77 | $16.12 | $15.26 | 4,764,706 |
| 2020-12-30 | $15.80 | $16.00 | $15.79 | $15.93 | $15.08 | 3,726,347 |
| 2020-12-29 | $16.00 | $16.00 | $15.70 | $15.75 | $14.91 | 4,173,042 |
| 2020-12-28 | $16.09 | $16.20 | $15.91 | $15.96 | $15.11 | 4,879,247 |
| 2020-12-24 | $16.01 | $16.03 | $15.69 | $15.95 | $15.10 | 2,588,204 |
| 2020-12-23 | $15.56 | $16.08 | $15.52 | $15.94 | $15.09 | 5,870,926 |
| 2020-12-22 | $15.61 | $15.66 | $15.42 | $15.43 | $14.60 | 6,299,179 |
| 2020-12-21 | $15.37 | $15.72 | $15.16 | $15.54 | $14.71 | 10,235,725 |
| 2020-12-18 | $15.54 | $15.62 | $15.10 | $15.26 | $14.44 | 15,145,052 |
| 2020-12-17 | $15.61 | $15.63 | $15.29 | $15.56 | $14.73 | 10,842,016 |
| 2020-12-16 | $15.40 | $15.63 | $15.33 | $15.60 | $14.76 | 9,109,218 |
| 2020-12-15 | $15.29 | $15.41 | $15.08 | $15.38 | $14.56 | 8,567,616 |
| 2020-12-14 | $15.82 | $15.82 | $15.07 | $15.15 | $14.34 | 8,948,768 |
| 2020-12-11 | $15.59 | $15.65 | $15.36 | $15.54 | $14.71 | 8,628,329 |
| 2020-12-10 | $15.73 | $15.89 | $15.60 | $15.85 | $15.00 | 10,552,517 |
| 2020-12-09 | $16.08 | $16.11 | $15.72 | $15.87 | $15.02 | 9,757,816 |
| 2020-12-08 | $15.87 | $16.10 | $15.77 | $15.95 | $15.10 | 8,927,002 |
| 2020-12-07 | $16.11 | $16.13 | $15.85 | $15.97 | $15.11 | 7,397,569 |
| 2020-12-04 | $16.18 | $16.35 | $16.00 | $16.17 | $15.30 | 16,112,137 |
| 2020-12-03 | $16.04 | $16.14 | $15.80 | $16.03 | $15.17 | 14,249,682 |
| 2020-12-02 | $15.73 | $16.21 | $15.61 | $16.17 | $15.16 | 9,168,967 |
| 2020-12-01 | $15.69 | $16.05 | $15.60 | $15.87 | $14.88 | 8,853,422 |
| 2020-11-30 | $15.95 | $15.96 | $15.24 | $15.27 | $14.31 | 12,087,738 |
| 2020-11-27 | $15.75 | $15.95 | $15.50 | $15.62 | $14.64 | 3,711,064 |
| 2020-11-25 | $15.88 | $15.89 | $15.61 | $15.75 | $14.76 | 6,104,389 |
| 2020-11-24 | $15.90 | $16.23 | $15.67 | $16.09 | $15.08 | 12,362,818 |
| 2020-11-23 | $15.36 | $15.54 | $15.28 | $15.39 | $14.43 | 5,890,826 |
| 2020-11-20 | $15.30 | $15.32 | $14.98 | $15.11 | $14.16 | 6,151,842 |
| 2020-11-19 | $15.27 | $15.48 | $15.03 | $15.46 | $14.49 | 5,775,786 |
| 2020-11-18 | $15.68 | $15.88 | $15.38 | $15.41 | $14.45 | 7,031,342 |
| 2020-11-17 | $15.32 | $15.65 | $15.18 | $15.62 | $14.64 | 9,589,208 |
| 2020-11-16 | $15.57 | $15.79 | $15.37 | $15.61 | $14.63 | 9,783,820 |
| 2020-11-13 | $14.60 | $14.97 | $14.57 | $14.90 | $13.97 | 6,050,125 |
| 2020-11-12 | $14.55 | $14.73 | $14.19 | $14.42 | $13.52 | 8,837,425 |
| 2020-11-11 | $15.26 | $15.29 | $14.64 | $14.87 | $13.94 | 8,738,698 |
| 2020-11-10 | $15.39 | $15.45 | $15.00 | $15.23 | $14.28 | 10,972,995 |
| 2020-11-09 | $14.24 | $15.60 | $14.23 | $15.22 | $14.27 | 22,576,679 |
| 2020-11-06 | $13.65 | $13.72 | $12.98 | $13.05 | $12.23 | 10,748,122 |
| 2020-11-05 | $13.17 | $13.98 | $13.17 | $13.68 | $12.82 | 10,522,916 |
| 2020-11-04 | $13.62 | $13.62 | $12.89 | $13.13 | $12.31 | 10,892,776 |
| 2020-11-03 | $14.06 | $14.15 | $13.86 | $14.03 | $13.15 | 8,472,937 |
| 2020-11-02 | $13.54 | $13.80 | $13.22 | $13.76 | $12.90 | 7,507,413 |
| 2020-10-30 | $13.15 | $13.35 | $13.00 | $13.30 | $12.47 | 7,247,895 |
| 2020-10-29 | $12.64 | $13.32 | $12.52 | $13.20 | $12.37 | 8,177,438 |
| 2020-10-28 | $12.63 | $12.94 | $12.59 | $12.73 | $11.93 | 9,612,093 |
| 2020-10-27 | $13.31 | $13.32 | $12.90 | $12.90 | $12.09 | 8,385,536 |
| 2020-10-26 | $13.59 | $13.62 | $13.27 | $13.35 | $12.51 | 9,455,553 |
| 2020-10-23 | $13.93 | $14.04 | $13.61 | $13.78 | $12.92 | 9,295,269 |
| 2020-10-22 | $12.82 | $13.82 | $12.74 | $13.80 | $12.94 | 15,868,849 |
| 2020-10-21 | $12.95 | $13.13 | $12.73 | $12.79 | $11.99 | 9,093,294 |
| 2020-10-20 | $12.75 | $13.37 | $12.68 | $12.94 | $12.13 | 16,365,487 |
| 2020-10-19 | $12.60 | $12.64 | $12.32 | $12.34 | $11.57 | 6,513,278 |
| 2020-10-16 | $12.54 | $12.62 | $12.27 | $12.47 | $11.69 | 6,503,785 |
| 2020-10-15 | $12.14 | $12.60 | $12.10 | $12.54 | $11.75 | 7,103,762 |
| 2020-10-14 | $12.49 | $12.59 | $12.25 | $12.25 | $11.48 | 7,819,975 |
| 2020-10-13 | $12.89 | $12.90 | $12.45 | $12.49 | $11.71 | 6,629,201 |
| 2020-10-12 | $12.78 | $12.98 | $12.72 | $12.95 | $12.14 | 5,145,375 |
| 2020-10-09 | $13.06 | $13.13 | $12.70 | $12.79 | $11.99 | 6,694,460 |
| 2020-10-08 | $12.83 | $13.05 | $12.67 | $13.04 | $12.22 | 10,066,229 |
| 2020-10-07 | $12.61 | $12.93 | $12.54 | $12.71 | $11.91 | 7,868,605 |
| 2020-10-06 | $12.77 | $13.00 | $12.32 | $12.39 | $11.61 | 9,982,567 |
| 2020-10-05 | $12.12 | $12.58 | $12.10 | $12.57 | $11.78 | 8,103,539 |
| 2020-10-02 | $11.34 | $12.03 | $11.30 | $11.95 | $11.20 | 8,072,340 |
| 2020-10-01 | $11.54 | $11.66 | $11.38 | $11.53 | $10.81 | 7,672,731 |
| 2020-09-30 | $11.47 | $11.71 | $11.35 | $11.53 | $10.81 | 9,506,965 |
| 2020-09-29 | $11.41 | $11.57 | $11.19 | $11.37 | $10.66 | 7,784,759 |
| 2020-09-28 | $11.30 | $11.53 | $11.23 | $11.51 | $10.79 | 9,044,363 |
| 2020-09-25 | $10.66 | $11.05 | $10.60 | $11.00 | $10.31 | 6,619,139 |
| 2020-09-24 | $10.81 | $11.04 | $10.61 | $10.76 | $10.09 | 6,390,739 |
| 2020-09-23 | $11.10 | $11.36 | $10.74 | $10.75 | $10.08 | 7,301,286 |
| 2020-09-22 | $11.30 | $11.47 | $10.98 | $11.04 | $10.35 | 8,993,671 |
| 2020-09-21 | $11.52 | $11.75 | $11.18 | $11.31 | $10.60 | 8,490,557 |
| 2020-09-18 | $11.92 | $12.06 | $11.81 | $11.91 | $11.16 | 12,367,638 |
| 2020-09-17 | $11.90 | $12.12 | $11.84 | $12.03 | $11.28 | 8,007,335 |
| 2020-09-16 | $11.98 | $12.32 | $11.90 | $12.09 | $11.33 | 8,277,098 |
| 2020-09-15 | $12.12 | $12.14 | $11.76 | $11.98 | $11.23 | 7,992,796 |
| 2020-09-14 | $11.64 | $12.08 | $11.59 | $12.06 | $11.30 | 6,420,725 |
| 2020-09-11 | $11.27 | $11.57 | $11.20 | $11.52 | $10.80 | 6,161,112 |
| 2020-09-10 | $11.56 | $11.79 | $11.23 | $11.24 | $10.54 | 6,968,120 |
| 2020-09-09 | $11.48 | $11.55 | $11.33 | $11.46 | $10.74 | 6,218,951 |
| 2020-09-08 | $11.58 | $11.64 | $11.28 | $11.37 | $10.66 | 7,351,275 |
| 2020-09-04 | $11.84 | $11.99 | $11.52 | $11.80 | $11.06 | 6,025,142 |
| 2020-09-03 | $11.77 | $12.11 | $11.47 | $11.53 | $10.81 | 7,846,721 |
| 2020-09-02 | $11.57 | $11.84 | $11.50 | $11.79 | $10.91 | 6,862,838 |
| 2020-09-01 | $11.45 | $11.72 | $11.37 | $11.63 | $10.76 | 5,897,404 |
| 2020-08-31 | $11.72 | $11.73 | $11.53 | $11.56 | $10.69 | 7,327,658 |
| 2020-08-28 | $11.75 | $11.79 | $11.63 | $11.71 | $10.83 | 4,964,791 |
| 2020-08-27 | $11.40 | $11.76 | $11.37 | $11.70 | $10.82 | 6,175,631 |
| 2020-08-26 | $11.63 | $11.68 | $11.37 | $11.38 | $10.53 | 5,936,594 |
| 2020-08-25 | $11.74 | $11.90 | $11.51 | $11.68 | $10.80 | 8,049,847 |
| 2020-08-24 | $11.09 | $11.54 | $11.00 | $11.54 | $10.67 | 5,806,287 |
| 2020-08-21 | $11.03 | $11.15 | $10.90 | $10.97 | $10.15 | 5,334,471 |
| 2020-08-20 | $11.25 | $11.30 | $11.07 | $11.08 | $10.25 | 5,384,674 |
| 2020-08-19 | $11.35 | $11.58 | $11.27 | $11.42 | $10.56 | 5,046,956 |
| 2020-08-18 | $11.67 | $11.67 | $11.33 | $11.37 | $10.52 | 5,079,649 |
| 2020-08-17 | $11.62 | $11.76 | $11.50 | $11.67 | $10.79 | 9,334,392 |
| 2020-08-14 | $11.50 | $11.90 | $11.47 | $11.77 | $10.89 | 5,124,520 |
| 2020-08-13 | $11.69 | $11.74 | $11.55 | $11.62 | $10.75 | 6,540,515 |
| 2020-08-12 | $12.18 | $12.31 | $11.50 | $11.92 | $11.03 | 11,645,015 |
| 2020-08-11 | $11.85 | $12.31 | $11.85 | $11.93 | $11.03 | 10,987,088 |
| 2020-08-10 | $11.28 | $11.67 | $11.27 | $11.50 | $10.64 | 6,379,991 |
| 2020-08-07 | $10.71 | $11.27 | $10.68 | $11.26 | $10.42 | 7,677,409 |
| 2020-08-06 | $10.85 | $10.97 | $10.74 | $10.84 | $10.03 | 6,168,606 |
| 2020-08-05 | $10.86 | $10.98 | $10.80 | $10.93 | $10.11 | 5,625,835 |
| 2020-08-04 | $10.76 | $10.84 | $10.66 | $10.70 | $9.90 | 6,312,860 |
| 2020-08-03 | $10.87 | $10.94 | $10.69 | $10.76 | $9.95 | 6,466,343 |
| 2020-07-31 | $10.70 | $10.86 | $10.57 | $10.86 | $10.05 | 11,041,728 |
| 2020-07-30 | $10.64 | $10.76 | $10.45 | $10.75 | $9.94 | 5,714,150 |
| 2020-07-29 | $10.53 | $11.04 | $10.45 | $11.04 | $10.21 | 9,914,134 |
| 2020-07-28 | $10.54 | $10.67 | $10.49 | $10.54 | $9.75 | 9,091,337 |
| 2020-07-27 | $10.81 | $10.82 | $10.56 | $10.61 | $9.81 | 9,275,300 |
| 2020-07-24 | $11.10 | $11.21 | $10.86 | $10.92 | $10.10 | 6,263,431 |
| 2020-07-23 | $10.73 | $11.12 | $10.72 | $11.04 | $10.21 | 6,922,667 |
| 2020-07-22 | $10.68 | $10.89 | $10.64 | $10.80 | $9.99 | 9,561,909 |
| 2020-07-21 | $10.34 | $10.87 | $10.34 | $10.80 | $9.99 | 10,967,320 |
| 2020-07-20 | $10.20 | $10.43 | $10.17 | $10.23 | $9.46 | 8,704,748 |
| 2020-07-17 | $10.65 | $10.69 | $10.27 | $10.32 | $9.55 | 17,499,980 |
| 2020-07-16 | $10.59 | $10.99 | $10.50 | $10.80 | $9.99 | 9,134,752 |
| 2020-07-15 | $10.56 | $10.77 | $10.41 | $10.73 | $9.92 | 9,049,840 |
| 2020-07-14 | $10.41 | $10.47 | $10.07 | $10.21 | $9.44 | 10,073,530 |
| 2020-07-13 | $10.51 | $10.63 | $10.15 | $10.48 | $9.69 | 9,926,238 |
| 2020-07-10 | $9.83 | $10.31 | $9.80 | $10.29 | $9.52 | 10,660,893 |
| 2020-07-09 | $10.29 | $10.36 | $9.79 | $9.83 | $9.09 | 10,367,808 |
| 2020-07-08 | $10.30 | $10.49 | $10.11 | $10.34 | $9.56 | 9,498,640 |
| 2020-07-07 | $10.64 | $10.68 | $10.31 | $10.33 | $9.55 | 9,072,830 |
| 2020-07-06 | $10.85 | $11.09 | $10.59 | $10.80 | $9.99 | 9,381,975 |
| 2020-07-02 | $10.92 | $11.15 | $10.53 | $10.60 | $9.80 | 13,439,231 |
| 2020-07-01 | $11.10 | $11.20 | $10.54 | $10.63 | $9.83 | 12,517,609 |
| 2020-06-30 | $10.75 | $11.22 | $10.72 | $11.12 | $10.29 | 14,251,770 |
| 2020-06-29 | $10.88 | $11.07 | $10.69 | $10.86 | $10.05 | 9,390,123 |
| 2020-06-26 | $11.30 | $11.37 | $10.60 | $10.65 | $9.85 | 14,589,719 |
| 2020-06-25 | $11.20 | $11.69 | $11.14 | $11.65 | $10.78 | 10,895,301 |
| 2020-06-24 | $11.80 | $11.85 | $11.27 | $11.28 | $10.43 | 9,584,197 |
| 2020-06-23 | $12.36 | $12.48 | $11.99 | $12.01 | $11.11 | 9,599,749 |
| 2020-06-22 | $11.92 | $12.29 | $11.83 | $12.08 | $11.17 | 7,720,836 |
| 2020-06-19 | $12.65 | $12.65 | $11.92 | $12.00 | $11.10 | 51,154,711 |
| 2020-06-18 | $12.17 | $12.70 | $12.07 | $12.36 | $11.43 | 9,722,539 |
| 2020-06-17 | $12.66 | $12.74 | $12.31 | $12.36 | $11.43 | 9,961,856 |
| 2020-06-16 | $12.89 | $12.95 | $12.23 | $12.58 | $11.64 | 11,065,653 |
| 2020-06-15 | $11.42 | $12.29 | $11.29 | $12.16 | $11.25 | 12,572,504 |
| 2020-06-12 | $12.15 | $12.15 | $11.39 | $11.90 | $11.01 | 11,041,263 |
| 2020-06-11 | $11.62 | $12.07 | $11.33 | $11.40 | $10.54 | 11,101,694 |
| 2020-06-10 | $13.26 | $13.32 | $12.62 | $12.66 | $11.71 | 11,721,532 |
| 2020-06-09 | $13.22 | $13.64 | $13.03 | $13.46 | $12.45 | 10,765,755 |
| 2020-06-08 | $13.78 | $13.98 | $13.49 | $13.84 | $12.80 | 8,901,895 |
| 2020-06-05 | $14.00 | $14.25 | $13.18 | $13.33 | $12.33 | 14,604,538 |
| 2020-06-04 | $12.14 | $12.93 | $11.97 | $12.93 | $11.96 | 14,364,949 |
| 2020-06-03 | $12.10 | $12.49 | $12.00 | $12.31 | $11.25 | 11,357,747 |
| 2020-06-02 | $11.71 | $11.95 | $11.55 | $11.70 | $10.69 | 10,844,499 |
| 2020-06-01 | $11.35 | $11.63 | $11.26 | $11.48 | $10.49 | 8,730,085 |
| 2020-05-29 | $11.20 | $11.50 | $11.08 | $11.31 | $10.34 | 19,646,261 |
| 2020-05-28 | $12.16 | $12.22 | $11.45 | $11.50 | $10.51 | 12,227,351 |
| 2020-05-27 | $11.61 | $12.00 | $11.35 | $11.98 | $10.95 | 15,818,849 |
| 2020-05-26 | $10.49 | $11.19 | $10.42 | $10.96 | $10.02 | 13,326,327 |
| 2020-05-22 | $9.98 | $10.14 | $9.76 | $9.95 | $9.09 | 6,787,261 |
| 2020-05-21 | $10.00 | $10.28 | $9.91 | $9.94 | $9.09 | 7,991,193 |
| 2020-05-20 | $9.86 | $10.12 | $9.84 | $10.05 | $9.19 | 9,017,505 |
| 2020-05-19 | $9.87 | $10.03 | $9.59 | $9.64 | $8.81 | 9,638,943 |
| 2020-05-18 | $9.69 | $10.11 | $9.62 | $10.03 | $9.17 | 10,766,421 |
| 2020-05-15 | $9.20 | $9.37 | $9.01 | $9.19 | $8.40 | 9,175,967 |
| 2020-05-14 | $8.63 | $9.48 | $8.41 | $9.34 | $8.54 | 16,510,973 |
| 2020-05-13 | $9.24 | $9.30 | $8.72 | $8.92 | $8.15 | 14,003,142 |
| 2020-05-12 | $9.91 | $10.04 | $9.32 | $9.32 | $8.52 | 10,202,708 |
| 2020-05-11 | $10.14 | $10.14 | $9.66 | $9.81 | $8.97 | 10,959,657 |
| 2020-05-08 | $10.17 | $10.38 | $10.01 | $10.32 | $9.43 | 7,561,558 |
| 2020-05-07 | $9.81 | $10.18 | $9.77 | $9.85 | $9.00 | 9,975,680 |
| 2020-05-06 | $10.12 | $10.21 | $9.62 | $9.65 | $8.82 | 8,733,734 |
| 2020-05-05 | $10.46 | $10.58 | $9.93 | $9.98 | $9.12 | 8,153,460 |
| 2020-05-04 | $9.93 | $10.19 | $9.79 | $10.16 | $9.29 | 6,483,235 |
| 2020-05-01 | $10.39 | $10.43 | $10.04 | $10.17 | $9.30 | 6,816,546 |
| 2020-04-30 | $10.86 | $10.99 | $10.55 | $10.75 | $9.83 | 9,880,914 |
| 2020-04-29 | $11.19 | $11.46 | $11.01 | $11.26 | $10.29 | 11,707,284 |
| 2020-04-28 | $11.00 | $11.19 | $10.60 | $10.69 | $9.77 | 11,180,787 |
| 2020-04-27 | $9.90 | $10.58 | $9.70 | $10.48 | $9.58 | 14,232,486 |
| 2020-04-24 | $9.52 | $10.00 | $9.40 | $9.79 | $8.95 | 16,855,583 |
| 2020-04-23 | $9.19 | $9.52 | $9.16 | $9.42 | $8.61 | 12,417,404 |
| 2020-04-22 | $9.15 | $9.30 | $9.02 | $9.09 | $8.31 | 11,046,714 |
| 2020-04-21 | $9.03 | $9.29 | $8.78 | $8.88 | $8.12 | 15,520,425 |
| 2020-04-20 | $9.21 | $9.75 | $8.91 | $9.40 | $8.59 | 11,453,009 |
| 2020-04-17 | $9.01 | $9.71 | $8.77 | $9.52 | $8.70 | 16,875,708 |
| 2020-04-16 | $9.22 | $9.25 | $8.75 | $8.85 | $8.09 | 15,691,367 |
| 2020-04-15 | $9.49 | $9.65 | $9.26 | $9.29 | $8.49 | 13,269,711 |
| 2020-04-14 | $10.85 | $10.98 | $9.89 | $10.12 | $9.25 | 16,539,519 |
| 2020-04-13 | $11.01 | $11.07 | $10.38 | $10.67 | $9.75 | 11,631,636 |
| 2020-04-09 | $10.50 | $11.22 | $10.46 | $11.01 | $10.06 | 16,772,482 |
| 2020-04-08 | $9.56 | $10.21 | $9.53 | $10.11 | $9.24 | 10,879,701 |
| 2020-04-07 | $9.67 | $9.93 | $9.32 | $9.39 | $8.58 | 14,329,548 |
| 2020-04-06 | $8.61 | $8.98 | $8.40 | $8.88 | $8.12 | 15,988,641 |
| 2020-04-03 | $8.36 | $8.44 | $7.90 | $8.07 | $7.38 | 14,772,803 |
| 2020-04-02 | $8.17 | $8.74 | $8.03 | $8.39 | $7.67 | 14,035,984 |
| 2020-04-01 | $8.36 | $8.64 | $8.06 | $8.30 | $7.59 | 14,045,187 |
| 2020-03-31 | $9.37 | $9.45 | $8.85 | $8.97 | $8.20 | 15,353,812 |
| 2020-03-30 | $9.54 | $9.71 | $9.14 | $9.50 | $8.68 | 11,632,579 |
| 2020-03-27 | $9.24 | $10.10 | $9.22 | $9.67 | $8.84 | 12,732,610 |
| 2020-03-26 | $8.85 | $9.97 | $8.82 | $9.85 | $9.00 | 17,774,494 |
| 2020-03-25 | $9.05 | $9.20 | $8.53 | $8.73 | $7.98 | 18,084,431 |
| 2020-03-24 | $8.31 | $9.05 | $8.18 | $8.85 | $8.09 | 15,557,273 |
| 2020-03-23 | $8.13 | $8.35 | $7.60 | $7.72 | $7.06 | 17,455,372 |
| 2020-03-20 | $8.40 | $8.76 | $7.87 | $8.26 | $7.55 | 23,045,628 |
| 2020-03-19 | $7.26 | $8.46 | $6.94 | $8.28 | $7.57 | 15,534,013 |
| 2020-03-18 | $8.28 | $8.70 | $7.29 | $7.36 | $6.73 | 18,002,353 |
| 2020-03-17 | $8.47 | $9.27 | $7.92 | $8.88 | $8.12 | 23,494,793 |
| 2020-03-16 | $8.52 | $8.77 | $8.13 | $8.31 | $7.60 | 20,269,135 |
| 2020-03-13 | $10.38 | $10.58 | $9.58 | $9.98 | $9.12 | 27,997,502 |
| 2020-03-12 | $9.78 | $10.38 | $9.20 | $9.46 | $8.65 | 18,787,907 |
| 2020-03-11 | $11.05 | $11.25 | $10.44 | $10.69 | $9.77 | 25,917,675 |
| 2020-03-10 | $11.04 | $11.51 | $10.51 | $11.47 | $10.48 | 17,010,502 |
| 2020-03-09 | $11.45 | $11.70 | $10.25 | $10.47 | $9.57 | 23,467,894 |
| 2020-03-06 | $13.07 | $13.54 | $12.73 | $12.98 | $11.86 | 21,487,729 |
| 2020-03-05 | $13.83 | $14.10 | $13.69 | $13.81 | $12.62 | 24,354,299 |
| 2020-03-04 | $14.28 | $14.62 | $14.05 | $14.55 | $13.15 | 20,535,229 |
| 2020-03-03 | $14.45 | $14.77 | $13.97 | $14.09 | $12.74 | 32,399,416 |
| 2020-03-02 | $13.63 | $14.53 | $13.40 | $14.51 | $13.11 | 23,704,207 |
| 2020-02-28 | $13.46 | $13.86 | $13.17 | $13.52 | $12.22 | 28,618,379 |
| 2020-02-27 | $14.19 | $14.50 | $13.79 | $13.85 | $12.52 | 15,071,280 |
| 2020-02-26 | $14.94 | $15.15 | $14.55 | $14.58 | $13.18 | 11,377,715 |
| 2020-02-25 | $15.73 | $15.76 | $14.70 | $14.79 | $13.37 | 15,818,382 |
| 2020-02-24 | $15.74 | $15.90 | $15.71 | $15.73 | $14.22 | 10,858,749 |
| 2020-02-21 | $16.42 | $16.45 | $16.18 | $16.33 | $14.76 | 12,312,659 |
| 2020-02-20 | $16.34 | $16.69 | $16.34 | $16.54 | $14.95 | 9,131,266 |
| 2020-02-19 | $16.41 | $16.48 | $16.34 | $16.43 | $14.85 | 5,140,529 |
| 2020-02-18 | $16.42 | $16.52 | $16.14 | $16.31 | $14.74 | 9,829,954 |
| 2020-02-14 | $16.55 | $16.58 | $16.42 | $16.54 | $14.95 | 5,911,558 |
| 2020-02-13 | $16.39 | $16.61 | $16.31 | $16.60 | $15.00 | 4,604,443 |
| 2020-02-12 | $16.54 | $16.71 | $16.36 | $16.47 | $14.89 | 5,081,877 |
| 2020-02-11 | $16.35 | $16.59 | $16.32 | $16.41 | $14.83 | 6,629,585 |
| 2020-02-10 | $16.25 | $16.30 | $16.13 | $16.28 | $14.71 | 8,848,625 |
| 2020-02-07 | $16.22 | $16.34 | $16.16 | $16.32 | $14.75 | 6,312,749 |
| 2020-02-06 | $16.72 | $16.77 | $16.32 | $16.35 | $14.78 | 10,912,444 |
| 2020-02-05 | $16.44 | $16.68 | $16.38 | $16.57 | $14.98 | 8,967,110 |
| 2020-02-04 | $16.10 | $16.31 | $16.02 | $16.26 | $14.70 | 18,884,932 |
| 2020-02-03 | $15.71 | $15.95 | $15.69 | $15.86 | $14.34 | 11,277,282 |
| 2020-01-31 | $15.40 | $15.59 | $15.36 | $15.57 | $14.07 | 24,895,916 |
| 2020-01-30 | $15.23 | $15.66 | $15.12 | $15.61 | $14.11 | 13,674,136 |
| 2020-01-29 | $15.57 | $15.68 | $15.36 | $15.40 | $13.92 | 8,071,140 |
| 2020-01-28 | $15.57 | $15.75 | $15.46 | $15.53 | $14.04 | 10,869,685 |
| 2020-01-27 | $15.36 | $15.55 | $15.32 | $15.45 | $13.96 | 13,732,497 |
| 2020-01-24 | $16.13 | $16.17 | $15.59 | $15.72 | $14.21 | 6,501,886 |
| 2020-01-23 | $16.15 | $16.20 | $15.95 | $16.17 | $14.62 | 7,057,008 |
| 2020-01-22 | $16.32 | $16.32 | $16.18 | $16.22 | $14.66 | 8,444,446 |
| 2020-01-21 | $16.29 | $16.38 | $16.12 | $16.25 | $14.69 | 10,804,376 |
| 2020-01-17 | $16.70 | $16.75 | $16.20 | $16.39 | $14.81 | 17,323,431 |
| 2020-01-16 | $16.43 | $16.67 | $16.39 | $16.65 | $15.05 | 14,892,963 |
| 2020-01-15 | $16.31 | $16.43 | $16.18 | $16.31 | $14.74 | 12,845,034 |
| 2020-01-14 | $16.44 | $16.59 | $16.40 | $16.49 | $14.90 | 10,616,304 |
| 2020-01-13 | $16.40 | $16.45 | $16.30 | $16.44 | $14.86 | 6,571,142 |
| 2020-01-10 | $16.55 | $16.58 | $16.29 | $16.35 | $14.78 | 6,160,418 |
| 2020-01-09 | $16.58 | $16.58 | $16.44 | $16.55 | $14.96 | 7,596,524 |
| 2020-01-08 | $16.37 | $16.58 | $16.35 | $16.45 | $14.87 | 7,741,797 |
| 2020-01-07 | $16.50 | $16.53 | $16.28 | $16.35 | $14.78 | 9,239,116 |
| 2020-01-06 | $16.57 | $16.60 | $16.44 | $16.58 | $14.99 | 7,570,504 |
| 2020-01-03 | $16.82 | $16.88 | $16.63 | $16.77 | $15.16 | 8,382,631 |
| 2020-01-02 | $17.26 | $17.30 | $17.01 | $17.09 | $15.45 | 8,972,187 |
| 2019-12-31 | $17.14 | $17.22 | $17.06 | $17.16 | $15.51 | 6,540,441 |
| 2019-12-30 | $17.27 | $17.30 | $17.09 | $17.12 | $15.47 | 5,555,766 |
| 2019-12-27 | $17.33 | $17.33 | $17.09 | $17.16 | $15.51 | 6,065,198 |
| 2019-12-26 | $17.23 | $17.28 | $17.16 | $17.26 | $15.60 | 4,234,065 |
| 2019-12-24 | $17.19 | $17.22 | $17.11 | $17.20 | $15.55 | 3,147,707 |
| 2019-12-23 | $17.27 | $17.28 | $17.11 | $17.17 | $15.52 | 7,879,562 |
| 2019-12-20 | $17.39 | $17.45 | $17.20 | $17.25 | $15.59 | 17,360,810 |
| 2019-12-19 | $17.33 | $17.39 | $17.19 | $17.30 | $15.64 | 7,615,444 |
| 2019-12-18 | $17.50 | $17.52 | $17.31 | $17.33 | $15.66 | 10,374,514 |
| 2019-12-17 | $17.28 | $17.43 | $17.20 | $17.43 | $15.75 | 9,671,594 |
| 2019-12-16 | $17.44 | $17.54 | $17.22 | $17.24 | $15.58 | 9,052,203 |
| 2019-12-13 | $17.38 | $17.49 | $17.05 | $17.17 | $15.52 | 8,754,387 |
| 2019-12-12 | $16.87 | $17.45 | $16.85 | $17.42 | $15.75 | 10,356,770 |
| 2019-12-11 | $16.97 | $17.12 | $16.84 | $16.84 | $15.22 | 8,454,670 |
| 2019-12-10 | $17.04 | $17.17 | $16.96 | $17.00 | $15.37 | 9,382,039 |
| 2019-12-09 | $16.98 | $17.15 | $16.95 | $17.07 | $15.43 | 8,621,765 |
| 2019-12-06 | $16.93 | $17.08 | $16.89 | $17.04 | $15.40 | 9,919,951 |
| 2019-12-05 | $16.63 | $16.74 | $16.58 | $16.68 | $15.08 | 11,004,856 |
| 2019-12-04 | $16.51 | $16.78 | $16.45 | $16.68 | $14.94 | 9,094,741 |
| 2019-12-03 | $16.33 | $16.47 | $16.10 | $16.42 | $14.70 | 9,957,554 |
| 2019-12-02 | $16.71 | $16.83 | $16.57 | $16.61 | $14.87 | 7,290,697 |
| 2019-11-29 | $16.76 | $16.79 | $16.63 | $16.64 | $14.90 | 3,348,234 |
| 2019-11-27 | $16.70 | $16.79 | $16.64 | $16.74 | $14.99 | 5,238,076 |
| 2019-11-26 | $16.75 | $16.81 | $16.59 | $16.59 | $14.86 | 8,049,822 |
| 2019-11-25 | $16.70 | $16.84 | $16.63 | $16.84 | $15.08 | 7,250,736 |
| 2019-11-22 | $16.58 | $16.80 | $16.54 | $16.67 | $14.93 | 5,918,405 |
| 2019-11-21 | $16.51 | $16.55 | $16.29 | $16.49 | $14.77 | 6,462,841 |
| 2019-11-20 | $16.45 | $16.57 | $16.26 | $16.41 | $14.70 | 7,018,498 |
| 2019-11-19 | $16.64 | $16.70 | $16.45 | $16.52 | $14.79 | 5,926,951 |
| 2019-11-18 | $16.50 | $16.58 | $16.40 | $16.58 | $14.85 | 9,655,145 |
| 2019-11-15 | $16.53 | $16.64 | $16.48 | $16.52 | $14.79 | 8,153,066 |
| 2019-11-14 | $16.35 | $16.47 | $16.26 | $16.44 | $14.72 | 8,075,251 |
| 2019-11-13 | $16.45 | $16.53 | $16.30 | $16.41 | $14.70 | 7,586,058 |
| 2019-11-12 | $16.68 | $16.87 | $16.57 | $16.69 | $14.95 | 10,035,472 |
| 2019-11-11 | $16.66 | $16.84 | $16.66 | $16.77 | $15.02 | 7,260,451 |
| 2019-11-08 | $16.89 | $16.95 | $16.77 | $16.88 | $15.12 | 6,690,696 |
| 2019-11-07 | $17.25 | $17.31 | $16.89 | $16.91 | $15.14 | 14,247,823 |
| 2019-11-06 | $17.05 | $17.20 | $16.91 | $17.06 | $15.28 | 7,188,056 |
| 2019-11-05 | $17.03 | $17.35 | $17.03 | $17.20 | $15.40 | 8,382,048 |
| 2019-11-04 | $16.66 | $17.00 | $16.66 | $16.99 | $15.22 | 10,367,206 |
| 2019-11-01 | $16.31 | $16.55 | $16.20 | $16.55 | $14.82 | 8,110,612 |
| 2019-10-31 | $16.13 | $16.27 | $15.83 | $16.10 | $14.42 | 8,206,108 |
| 2019-10-30 | $16.43 | $16.43 | $16.15 | $16.27 | $14.57 | 7,243,446 |
| 2019-10-29 | $16.41 | $16.60 | $16.40 | $16.47 | $14.75 | 8,535,782 |
| 2019-10-28 | $16.54 | $16.75 | $16.39 | $16.52 | $14.79 | 9,964,334 |
| 2019-10-25 | $16.13 | $16.42 | $16.12 | $16.40 | $14.69 | 6,814,936 |
| 2019-10-24 | $16.29 | $16.35 | $16.07 | $16.18 | $14.49 | 6,674,958 |
| 2019-10-23 | $16.19 | $16.35 | $16.08 | $16.28 | $14.58 | 7,951,383 |
| 2019-10-22 | $15.79 | $16.48 | $15.36 | $16.22 | $14.53 | 18,765,338 |
| 2019-10-21 | $15.95 | $16.13 | $15.95 | $16.07 | $14.39 | 9,033,525 |
| 2019-10-18 | $15.54 | $15.85 | $15.49 | $15.77 | $14.12 | 14,813,505 |
| 2019-10-17 | $15.67 | $15.69 | $15.45 | $15.54 | $13.92 | 7,941,731 |
| 2019-10-16 | $15.68 | $15.79 | $15.49 | $15.53 | $13.91 | 7,695,000 |
| 2019-10-15 | $15.46 | $15.73 | $15.36 | $15.61 | $13.98 | 8,491,310 |
| 2019-10-14 | $15.29 | $15.45 | $15.24 | $15.39 | $13.78 | 7,120,317 |
| 2019-10-11 | $15.49 | $15.65 | $15.41 | $15.43 | $13.82 | 9,810,648 |
| 2019-10-10 | $15.03 | $15.22 | $14.99 | $15.11 | $13.53 | 10,367,220 |
| 2019-10-09 | $15.03 | $15.04 | $14.81 | $14.91 | $13.35 | 10,410,147 |
| 2019-10-08 | $15.07 | $15.13 | $14.88 | $14.89 | $13.33 | 10,581,979 |
| 2019-10-07 | $15.39 | $15.59 | $15.31 | $15.38 | $13.77 | 6,969,709 |
| 2019-10-04 | $15.24 | $15.41 | $15.10 | $15.39 | $13.78 | 9,280,773 |
| 2019-10-03 | $15.08 | $15.24 | $14.77 | $15.23 | $13.64 | 11,720,442 |
| 2019-10-02 | $15.28 | $15.39 | $15.07 | $15.16 | $13.58 | 8,322,759 |
| 2019-10-01 | $15.95 | $16.08 | $15.33 | $15.43 | $13.82 | 11,039,987 |
| 2019-09-30 | $15.98 | $16.05 | $15.81 | $15.82 | $14.17 | 7,300,958 |
| 2019-09-27 | $16.02 | $16.29 | $15.86 | $15.96 | $14.29 | 7,700,715 |
| 2019-09-26 | $15.99 | $16.06 | $15.87 | $15.89 | $14.23 | 6,678,742 |
| 2019-09-25 | $15.91 | $16.13 | $15.85 | $16.04 | $14.36 | 5,655,798 |
| 2019-09-24 | $16.02 | $16.08 | $15.74 | $15.85 | $14.19 | 8,523,016 |
| 2019-09-23 | $15.79 | $16.15 | $15.77 | $16.05 | $14.37 | 6,375,092 |
| 2019-09-20 | $16.17 | $16.24 | $15.94 | $15.96 | $14.29 | 14,558,325 |
| 2019-09-19 | $16.30 | $16.39 | $16.11 | $16.12 | $14.44 | 8,220,636 |
| 2019-09-18 | $16.11 | $16.45 | $16.03 | $16.35 | $14.64 | 12,909,867 |
| 2019-09-17 | $16.28 | $16.33 | $16.00 | $16.26 | $14.56 | 8,396,657 |
| 2019-09-16 | $16.11 | $16.47 | $16.11 | $16.44 | $14.72 | 7,587,624 |
| 2019-09-13 | $16.50 | $16.68 | $16.30 | $16.35 | $14.64 | 9,920,920 |
| 2019-09-12 | $16.03 | $16.40 | $15.81 | $16.25 | $14.55 | 11,308,925 |
| 2019-09-11 | $16.02 | $16.32 | $15.74 | $16.24 | $14.54 | 14,677,913 |
| 2019-09-10 | $15.54 | $16.06 | $15.51 | $16.01 | $14.34 | 16,533,946 |
| 2019-09-09 | $15.00 | $15.61 | $14.97 | $15.45 | $13.84 | 15,552,216 |
| 2019-09-06 | $14.78 | $14.99 | $14.77 | $14.85 | $13.30 | 8,471,485 |
| 2019-09-05 | $14.60 | $14.96 | $14.57 | $14.81 | $13.26 | 10,269,437 |
| 2019-09-04 | $14.46 | $14.50 | $14.34 | $14.44 | $12.80 | 8,039,534 |
| 2019-09-03 | $14.49 | $14.49 | $14.13 | $14.26 | $12.64 | 11,341,863 |
| 2019-08-30 | $14.59 | $14.80 | $14.55 | $14.62 | $12.96 | 10,389,787 |
| 2019-08-29 | $14.26 | $14.57 | $14.25 | $14.47 | $12.82 | 11,275,242 |
| 2019-08-28 | $13.75 | $14.20 | $13.75 | $14.10 | $12.50 | 8,027,867 |
| 2019-08-27 | $14.10 | $14.14 | $13.75 | $13.85 | $12.27 | 9,420,649 |
| 2019-08-26 | $13.93 | $14.04 | $13.81 | $14.03 | $12.43 | 9,585,189 |
| 2019-08-23 | $14.13 | $14.37 | $13.73 | $13.79 | $12.22 | 12,282,810 |
| 2019-08-22 | $14.25 | $14.36 | $14.17 | $14.25 | $12.63 | 7,886,700 |
| 2019-08-21 | $14.18 | $14.21 | $14.01 | $14.13 | $12.52 | 9,295,490 |
| 2019-08-20 | $14.15 | $14.18 | $13.94 | $14.00 | $12.41 | 9,089,737 |
| 2019-08-19 | $14.36 | $14.40 | $14.22 | $14.26 | $12.64 | 10,728,471 |
| 2019-08-16 | $13.71 | $14.10 | $13.71 | $14.09 | $12.49 | 10,048,796 |
| 2019-08-15 | $13.72 | $13.80 | $13.50 | $13.57 | $12.03 | 14,858,670 |
| 2019-08-14 | $13.89 | $13.89 | $13.52 | $13.66 | $12.11 | 15,820,284 |
| 2019-08-13 | $14.22 | $14.60 | $14.09 | $14.27 | $12.65 | 15,470,933 |
| 2019-08-12 | $14.46 | $14.51 | $14.27 | $14.30 | $12.67 | 11,786,169 |
| 2019-08-09 | $14.65 | $14.76 | $14.49 | $14.67 | $13.00 | 10,523,184 |
| 2019-08-08 | $14.66 | $14.79 | $14.55 | $14.72 | $13.05 | 10,345,977 |
| 2019-08-07 | $14.31 | $14.56 | $14.13 | $14.48 | $12.83 | 12,902,384 |
| 2019-08-06 | $14.70 | $14.78 | $14.39 | $14.75 | $13.07 | 9,397,632 |
| 2019-08-05 | $14.94 | $15.01 | $14.41 | $14.56 | $12.90 | 15,374,504 |
| 2019-08-02 | $15.22 | $15.38 | $14.98 | $15.33 | $13.59 | 18,300,448 |
| 2019-08-01 | $15.87 | $15.97 | $15.16 | $15.23 | $13.50 | 21,792,795 |
| 2019-07-31 | $15.99 | $16.13 | $15.89 | $15.93 | $14.12 | 24,490,727 |
| 2019-07-30 | $15.64 | $16.07 | $15.64 | $16.05 | $14.22 | 9,996,063 |
| 2019-07-29 | $16.00 | $16.14 | $15.81 | $15.81 | $14.01 | 9,066,652 |
| 2019-07-26 | $15.77 | $16.07 | $15.70 | $16.04 | $14.22 | 8,698,247 |
| 2019-07-25 | $15.92 | $16.10 | $15.71 | $15.72 | $13.93 | 10,657,991 |
| 2019-07-24 | $15.51 | $16.02 | $15.51 | $15.95 | $14.14 | 10,728,611 |
| 2019-07-23 | $15.13 | $15.57 | $15.07 | $15.57 | $13.80 | 14,569,474 |
| 2019-07-22 | $15.16 | $15.23 | $15.03 | $15.12 | $13.40 | 12,781,936 |
| 2019-07-19 | $14.95 | $15.39 | $14.90 | $15.13 | $13.41 | 20,534,297 |
| 2019-07-18 | $14.73 | $14.97 | $14.66 | $14.79 | $13.11 | 14,775,555 |
| 2019-07-17 | $14.86 | $14.91 | $14.68 | $14.71 | $13.04 | 13,526,580 |
| 2019-07-16 | $15.01 | $15.09 | $14.85 | $14.94 | $13.24 | 9,638,330 |
| 2019-07-15 | $15.28 | $15.28 | $14.92 | $14.98 | $13.28 | 7,089,689 |
| 2019-07-12 | $15.24 | $15.29 | $15.08 | $15.22 | $13.49 | 8,218,293 |
| 2019-07-11 | $15.04 | $15.28 | $14.95 | $15.23 | $13.50 | 11,461,975 |
| 2019-07-10 | $15.31 | $15.33 | $15.02 | $15.06 | $13.35 | 9,594,869 |
| 2019-07-09 | $15.02 | $15.34 | $14.97 | $15.31 | $13.57 | 8,772,789 |
| 2019-07-08 | $15.07 | $15.23 | $15.04 | $15.13 | $13.41 | 7,110,683 |
| 2019-07-05 | $15.21 | $15.45 | $15.17 | $15.21 | $13.48 | 6,919,753 |
| 2019-07-03 | $14.94 | $15.08 | $14.86 | $15.07 | $13.36 | 4,881,124 |
| 2019-07-02 | $15.06 | $15.22 | $14.76 | $14.86 | $13.17 | 13,825,981 |
| 2019-07-01 | $15.03 | $15.26 | $14.95 | $15.07 | $13.36 | 10,055,529 |
| 2019-06-28 | $14.85 | $15.00 | $14.53 | $14.94 | $13.24 | 14,479,648 |
| 2019-06-27 | $14.50 | $14.66 | $14.49 | $14.58 | $12.92 | 6,418,051 |
| 2019-06-26 | $14.46 | $14.63 | $14.41 | $14.43 | $12.79 | 10,209,890 |
| 2019-06-25 | $14.54 | $14.54 | $14.26 | $14.39 | $12.75 | 13,636,157 |
| 2019-06-24 | $14.59 | $14.79 | $14.49 | $14.51 | $12.86 | 7,547,559 |
| 2019-06-21 | $14.55 | $14.85 | $14.55 | $14.63 | $12.97 | 14,843,011 |
| 2019-06-20 | $14.63 | $14.65 | $14.20 | $14.60 | $12.94 | 12,600,018 |
| 2019-06-19 | $14.96 | $15.12 | $14.51 | $14.57 | $12.91 | 12,878,941 |
| 2019-06-18 | $14.30 | $14.88 | $14.24 | $14.87 | $13.18 | 12,792,867 |
| 2019-06-17 | $14.59 | $14.68 | $14.31 | $14.34 | $12.71 | 6,571,789 |
| 2019-06-14 | $14.51 | $14.64 | $14.28 | $14.59 | $12.93 | 8,641,145 |
| 2019-06-13 | $14.31 | $14.59 | $14.31 | $14.49 | $12.84 | 8,375,347 |
| 2019-06-12 | $14.42 | $14.53 | $14.18 | $14.24 | $12.62 | 11,328,266 |
| 2019-06-11 | $14.17 | $14.62 | $14.12 | $14.47 | $12.82 | 19,846,532 |
| 2019-06-10 | $14.07 | $14.28 | $13.97 | $13.99 | $12.40 | 18,697,834 |
| 2019-06-07 | $13.97 | $14.00 | $13.76 | $13.88 | $12.30 | 10,667,585 |
| 2019-06-06 | $14.02 | $14.13 | $13.87 | $14.04 | $12.44 | 7,472,262 |
| 2019-06-05 | $14.32 | $14.36 | $13.97 | $14.17 | $12.43 | 11,370,984 |
| 2019-06-04 | $14.23 | $14.39 | $14.18 | $14.33 | $12.57 | 13,023,795 |
| 2019-06-03 | $13.77 | $14.09 | $13.71 | $13.98 | $12.27 | 9,541,326 |
| 2019-05-31 | $13.80 | $13.96 | $13.70 | $13.83 | $12.14 | 12,063,619 |
| 2019-05-30 | $14.23 | $14.31 | $13.92 | $14.06 | $12.34 | 17,110,599 |
| 2019-05-29 | $13.82 | $14.21 | $13.75 | $14.15 | $12.42 | 15,942,012 |
| 2019-05-28 | $14.11 | $14.18 | $13.93 | $13.94 | $12.23 | 11,569,277 |
| 2019-05-24 | $14.14 | $14.25 | $14.05 | $14.19 | $12.45 | 7,565,650 |
| 2019-05-23 | $14.23 | $14.27 | $13.95 | $14.07 | $12.35 | 9,739,731 |
| 2019-05-22 | $14.42 | $14.51 | $14.30 | $14.41 | $12.64 | 6,737,864 |
| 2019-05-21 | $14.54 | $14.65 | $14.50 | $14.56 | $12.78 | 9,834,246 |
| 2019-05-20 | $14.37 | $14.58 | $14.36 | $14.47 | $12.70 | 6,674,896 |
| 2019-05-17 | $14.34 | $14.66 | $14.34 | $14.40 | $12.64 | 7,831,255 |
| 2019-05-16 | $14.50 | $14.69 | $14.44 | $14.52 | $12.74 | 8,463,429 |
| 2019-05-15 | $14.33 | $14.42 | $14.06 | $14.32 | $12.57 | 9,969,817 |
| 2019-05-14 | $14.40 | $14.66 | $14.28 | $14.54 | $12.76 | 12,432,299 |
| 2019-05-13 | $14.81 | $14.81 | $14.32 | $14.34 | $12.58 | 12,062,551 |
| 2019-05-10 | $14.84 | $15.09 | $14.72 | $15.05 | $13.21 | 10,096,546 |
| 2019-05-09 | $14.72 | $15.01 | $14.66 | $14.93 | $13.10 | 11,748,951 |
| 2019-05-08 | $15.05 | $15.13 | $14.93 | $14.95 | $13.12 | 10,188,241 |
| 2019-05-07 | $15.22 | $15.25 | $15.02 | $15.11 | $13.26 | 9,399,746 |
| 2019-05-06 | $15.22 | $15.54 | $15.19 | $15.39 | $13.50 | 9,871,482 |
| 2019-05-03 | $15.48 | $15.65 | $15.41 | $15.58 | $13.67 | 9,322,936 |
| 2019-05-02 | $15.20 | $15.50 | $15.17 | $15.43 | $13.54 | 12,809,168 |
| 2019-05-01 | $15.57 | $15.69 | $15.11 | $15.17 | $13.31 | 17,403,755 |
| 2019-04-30 | $15.73 | $15.78 | $15.41 | $15.53 | $13.63 | 11,317,494 |
| 2019-04-29 | $15.64 | $15.91 | $15.61 | $15.68 | $13.76 | 8,853,146 |
| 2019-04-26 | $15.49 | $15.60 | $15.36 | $15.55 | $13.65 | 8,729,574 |
| 2019-04-25 | $15.23 | $15.65 | $15.19 | $15.47 | $13.58 | 11,916,643 |
| 2019-04-24 | $15.23 | $15.43 | $15.04 | $15.38 | $13.50 | 18,523,682 |
| 2019-04-23 | $15.06 | $15.41 | $14.84 | $15.37 | $13.49 | 23,356,735 |
| 2019-04-22 | $15.18 | $15.33 | $15.06 | $15.24 | $13.37 | 15,552,364 |
| 2019-04-18 | $15.85 | $15.85 | $15.05 | $15.25 | $13.38 | 24,412,296 |
| 2019-04-17 | $15.65 | $15.79 | $15.52 | $15.76 | $13.83 | 13,784,817 |
| 2019-04-16 | $15.38 | $15.60 | $15.18 | $15.56 | $13.65 | 13,591,443 |
| 2019-04-15 | $15.65 | $15.66 | $15.23 | $15.26 | $13.39 | 11,748,198 |
| 2019-04-12 | $15.46 | $15.71 | $15.25 | $15.60 | $13.69 | 9,762,843 |
| 2019-04-11 | $15.20 | $15.35 | $15.06 | $15.21 | $13.35 | 8,237,016 |
| 2019-04-10 | $15.00 | $15.13 | $14.82 | $15.12 | $13.27 | 7,454,999 |
| 2019-04-09 | $15.11 | $15.16 | $14.90 | $15.00 | $13.16 | 8,770,359 |
| 2019-04-08 | $15.05 | $15.33 | $15.04 | $15.24 | $13.37 | 9,973,404 |
| 2019-04-05 | $15.15 | $15.24 | $14.98 | $15.14 | $13.29 | 8,871,092 |
| 2019-04-04 | $14.82 | $15.17 | $14.79 | $15.10 | $13.25 | 10,009,480 |
| 2019-04-03 | $15.05 | $15.28 | $14.85 | $14.87 | $13.05 | 16,022,697 |
| 2019-04-02 | $14.66 | $14.94 | $14.55 | $14.84 | $13.02 | 12,535,561 |
| 2019-04-01 | $14.33 | $14.72 | $14.32 | $14.67 | $12.87 | 15,469,263 |
| 2019-03-29 | $14.36 | $14.40 | $14.08 | $14.15 | $12.42 | 11,975,563 |
| 2019-03-28 | $14.02 | $14.19 | $13.88 | $14.17 | $12.43 | 10,337,831 |
| 2019-03-27 | $13.89 | $14.06 | $13.78 | $13.97 | $12.26 | 17,025,604 |
| 2019-03-26 | $13.64 | $13.95 | $13.61 | $13.93 | $12.22 | 21,078,871 |
| 2019-03-25 | $13.64 | $13.85 | $13.38 | $13.53 | $11.87 | 18,113,104 |
| 2019-03-22 | $14.29 | $14.29 | $13.42 | $13.53 | $11.87 | 29,240,050 |
| 2019-03-21 | $14.90 | $14.90 | $14.40 | $14.43 | $12.66 | 26,932,410 |
| 2019-03-20 | $15.55 | $15.63 | $14.95 | $14.96 | $13.13 | 12,457,725 |
| 2019-03-19 | $16.09 | $16.13 | $15.60 | $15.63 | $13.72 | 10,236,977 |
| 2019-03-18 | $15.88 | $16.06 | $15.81 | $15.97 | $14.01 | 10,486,753 |
| 2019-03-15 | $15.78 | $15.93 | $15.73 | $15.74 | $13.81 | 12,812,465 |
| 2019-03-14 | $15.82 | $15.96 | $15.77 | $15.79 | $13.86 | 7,636,737 |
| 2019-03-13 | $15.64 | $15.90 | $15.59 | $15.81 | $13.87 | 8,269,700 |
| 2019-03-12 | $15.62 | $15.78 | $15.52 | $15.62 | $13.71 | 11,137,537 |
| 2019-03-11 | $15.56 | $15.68 | $15.44 | $15.57 | $13.66 | 6,703,415 |
| 2019-03-08 | $15.26 | $15.52 | $15.21 | $15.47 | $13.58 | 8,707,737 |
| 2019-03-07 | $15.57 | $15.59 | $15.31 | $15.42 | $13.53 | 11,657,987 |
| 2019-03-06 | $16.05 | $16.14 | $15.76 | $15.77 | $13.71 | 13,099,405 |
| 2019-03-05 | $16.16 | $16.20 | $15.82 | $16.11 | $14.01 | 12,362,191 |
| 2019-03-04 | $16.32 | $16.52 | $16.05 | $16.16 | $14.05 | 11,493,846 |
| 2019-03-01 | $16.56 | $16.72 | $16.29 | $16.31 | $14.18 | 14,202,875 |
| 2019-02-28 | $16.57 | $16.59 | $16.35 | $16.40 | $14.26 | 14,091,336 |
| 2019-02-27 | $16.22 | $16.63 | $16.22 | $16.57 | $14.41 | 21,573,864 |
| 2019-02-26 | $16.27 | $16.43 | $16.10 | $16.20 | $14.09 | 10,640,495 |
| 2019-02-25 | $16.35 | $16.55 | $16.33 | $16.37 | $14.24 | 11,865,068 |
| 2019-02-22 | $16.29 | $16.30 | $16.08 | $16.24 | $14.12 | 10,314,235 |
| 2019-02-21 | $16.42 | $16.42 | $16.14 | $16.25 | $14.13 | 8,124,364 |
| 2019-02-20 | $16.09 | $16.41 | $16.04 | $16.36 | $14.23 | 9,050,804 |
| 2019-02-19 | $15.94 | $16.20 | $15.87 | $16.14 | $14.04 | 9,295,990 |
| 2019-02-15 | $15.71 | $16.03 | $15.62 | $16.00 | $13.91 | 9,929,153 |
| 2019-02-14 | $15.43 | $15.63 | $15.28 | $15.51 | $13.49 | 8,650,599 |
| 2019-02-13 | $15.54 | $15.65 | $15.46 | $15.59 | $13.56 | 8,963,954 |
| 2019-02-12 | $15.52 | $15.71 | $15.45 | $15.47 | $13.45 | 15,124,468 |
| 2019-02-11 | $15.51 | $15.57 | $15.36 | $15.36 | $13.36 | 12,147,954 |
| 2019-02-08 | $15.48 | $15.57 | $15.24 | $15.44 | $13.43 | 12,905,879 |
| 2019-02-07 | $15.87 | $16.26 | $15.32 | $15.51 | $13.49 | 32,773,456 |
| 2019-02-06 | $15.32 | $15.50 | $15.26 | $15.41 | $13.40 | 7,507,669 |
| 2019-02-05 | $15.45 | $15.52 | $15.31 | $15.41 | $13.40 | 7,942,732 |
| 2019-02-04 | $15.32 | $15.53 | $15.22 | $15.47 | $13.45 | 8,603,450 |
| 2019-02-01 | $15.22 | $15.50 | $15.16 | $15.33 | $13.33 | 12,146,572 |
| 2019-01-31 | $15.33 | $15.44 | $14.93 | $15.17 | $13.19 | 19,708,286 |
| 2019-01-30 | $15.56 | $15.72 | $15.42 | $15.43 | $13.42 | 11,223,886 |
| 2019-01-29 | $15.68 | $15.81 | $15.52 | $15.53 | $13.51 | 12,582,412 |
| 2019-01-28 | $15.57 | $15.73 | $15.50 | $15.68 | $13.64 | 9,985,408 |
| 2019-01-25 | $15.68 | $15.78 | $15.51 | $15.65 | $13.61 | 10,185,676 |
| 2019-01-24 | $15.28 | $15.59 | $15.25 | $15.51 | $13.49 | 14,425,872 |
| 2019-01-23 | $15.65 | $15.72 | $15.24 | $15.37 | $13.37 | 12,494,856 |
| 2019-01-22 | $15.59 | $15.76 | $15.44 | $15.59 | $13.56 | 16,134,182 |
| 2019-01-18 | $15.50 | $15.76 | $14.96 | $15.70 | $13.65 | 21,818,660 |
| 2019-01-17 | $15.30 | $15.65 | $15.15 | $15.61 | $13.57 | 13,514,333 |
| 2019-01-16 | $15.26 | $15.49 | $15.16 | $15.40 | $13.39 | 12,394,127 |
| 2019-01-15 | $14.91 | $15.11 | $14.72 | $15.11 | $13.14 | 14,078,951 |
| 2019-01-14 | $14.64 | $15.05 | $14.58 | $14.96 | $13.01 | 8,154,470 |
| 2019-01-11 | $14.64 | $14.90 | $14.52 | $14.78 | $12.85 | 8,807,322 |
| 2019-01-10 | $14.68 | $14.85 | $14.56 | $14.71 | $12.79 | 9,324,889 |
| 2019-01-09 | $14.60 | $14.81 | $14.48 | $14.70 | $12.78 | 8,797,933 |
| 2019-01-08 | $14.56 | $14.60 | $14.21 | $14.54 | $12.64 | 10,790,114 |
| 2019-01-07 | $14.12 | $14.62 | $14.02 | $14.39 | $12.51 | 10,922,412 |
| 2019-01-04 | $13.92 | $14.19 | $13.81 | $14.15 | $12.31 | 16,823,985 |
| 2019-01-03 | $13.59 | $13.88 | $13.49 | $13.65 | $11.87 | 12,302,083 |
| 2019-01-02 | $13.16 | $13.68 | $13.11 | $13.67 | $11.89 | 11,301,290 |
| 2018-12-31 | $13.41 | $13.57 | $13.18 | $13.38 | $11.64 | 10,700,575 |
| 2018-12-28 | $13.41 | $13.58 | $13.26 | $13.35 | $11.61 | 12,257,130 |
| 2018-12-27 | $13.20 | $13.36 | $12.85 | $13.36 | $11.62 | 13,462,405 |
| 2018-12-26 | $12.61 | $13.39 | $12.39 | $13.39 | $11.64 | 16,054,449 |
| 2018-12-24 | $12.73 | $12.86 | $12.53 | $12.57 | $10.93 | 7,330,065 |
| 2018-12-21 | $12.88 | $13.15 | $12.81 | $12.86 | $11.18 | 31,504,460 |
| 2018-12-20 | $12.75 | $13.12 | $12.73 | $12.91 | $11.23 | 20,242,661 |
| 2018-12-19 | $13.21 | $13.45 | $12.75 | $12.84 | $11.17 | 21,492,092 |
| 2018-12-18 | $13.44 | $13.73 | $13.12 | $13.23 | $11.50 | 13,604,788 |
| 2018-12-17 | $13.30 | $13.76 | $13.30 | $13.39 | $11.64 | 15,430,200 |
| 2018-12-14 | $13.62 | $13.87 | $13.40 | $13.47 | $11.71 | 15,312,926 |
| 2018-12-13 | $14.26 | $14.28 | $13.68 | $13.78 | $11.98 | 13,554,220 |
| 2018-12-12 | $14.55 | $14.55 | $14.13 | $14.26 | $12.40 | 11,803,860 |
| 2018-12-11 | $14.56 | $14.70 | $14.12 | $14.16 | $12.31 | 17,283,513 |
| 2018-12-10 | $14.80 | $14.80 | $14.17 | $14.39 | $12.51 | 18,644,874 |
| 2018-12-07 | $15.29 | $15.50 | $14.82 | $14.90 | $12.96 | 14,311,682 |
| 2018-12-06 | $15.17 | $15.30 | $14.81 | $15.30 | $13.31 | 19,708,886 |
| 2018-12-04 | $16.53 | $16.56 | $15.41 | $15.59 | $13.43 | 17,607,803 |
| 2018-12-03 | $16.78 | $16.85 | $16.45 | $16.63 | $14.33 | 15,801,761 |
| 2018-11-30 | $16.19 | $16.54 | $16.16 | $16.45 | $14.18 | 20,201,033 |
| 2018-11-29 | $16.29 | $16.38 | $16.13 | $16.21 | $13.97 | 14,182,824 |
| 2018-11-28 | $16.31 | $16.52 | $16.06 | $16.43 | $14.16 | 14,887,990 |
| 2018-11-27 | $16.23 | $16.51 | $16.16 | $16.26 | $14.01 | 14,286,392 |
| 2018-11-26 | $16.26 | $16.44 | $16.11 | $16.34 | $14.08 | 15,245,917 |
| 2018-11-23 | $15.68 | $16.02 | $15.57 | $15.96 | $13.75 | 17,990,140 |
| 2018-11-21 | $15.94 | $16.11 | $15.65 | $15.82 | $13.63 | 12,623,680 |
| 2018-11-20 | $15.97 | $16.01 | $15.64 | $15.83 | $13.64 | 16,370,190 |
| 2018-11-19 | $16.21 | $16.39 | $15.93 | $16.13 | $13.90 | 18,830,205 |
| 2018-11-16 | $16.31 | $16.41 | $16.12 | $16.20 | $13.96 | 17,433,033 |
| 2018-11-15 | $16.20 | $16.52 | $16.04 | $16.45 | $14.18 | 16,979,759 |
| 2018-11-14 | $17.00 | $17.11 | $16.16 | $16.37 | $14.11 | 16,666,025 |
| 2018-11-13 | $16.96 | $17.23 | $16.87 | $16.88 | $14.55 | 12,300,060 |
| 2018-11-12 | $17.23 | $17.37 | $16.90 | $16.93 | $14.59 | 13,848,561 |
| 2018-11-09 | $17.63 | $17.78 | $17.13 | $17.24 | $14.86 | 17,213,979 |
| 2018-11-08 | $17.45 | $17.88 | $17.41 | $17.67 | $15.23 | 10,510,228 |
| 2018-11-07 | $17.64 | $17.70 | $17.16 | $17.52 | $15.10 | 13,347,767 |
| 2018-11-06 | $17.28 | $17.64 | $17.24 | $17.64 | $15.20 | 14,261,088 |
| 2018-11-05 | $17.30 | $17.45 | $17.15 | $17.32 | $14.93 | 8,068,424 |
| 2018-11-02 | $17.39 | $17.57 | $17.06 | $17.26 | $14.87 | 10,271,496 |
| 2018-11-01 | $17.04 | $17.27 | $16.99 | $17.21 | $14.83 | 13,956,443 |
| 2018-10-31 | $16.71 | $17.25 | $16.71 | $16.97 | $14.62 | 21,663,900 |
| 2018-10-30 | $16.50 | $16.60 | $16.11 | $16.52 | $14.24 | 20,155,610 |
| 2018-10-29 | $16.32 | $16.70 | $16.24 | $16.43 | $14.16 | 15,731,133 |
| 2018-10-26 | $15.84 | $16.23 | $15.75 | $16.06 | $13.84 | 15,845,859 |
| 2018-10-25 | $15.62 | $16.28 | $15.53 | $16.06 | $13.84 | 16,413,168 |
| 2018-10-24 | $16.22 | $16.24 | $15.42 | $15.46 | $13.32 | 29,458,884 |
| 2018-10-23 | $15.71 | $16.43 | $15.71 | $16.28 | $14.03 | 21,101,360 |
| 2018-10-22 | $16.94 | $17.07 | $16.37 | $16.39 | $14.12 | 20,725,448 |
| 2018-10-19 | $17.00 | $17.27 | $16.83 | $16.90 | $14.56 | 16,990,841 |
| 2018-10-18 | $17.28 | $17.50 | $16.98 | $17.04 | $14.68 | 13,042,317 |
| 2018-10-17 | $17.16 | $17.53 | $16.93 | $17.33 | $14.93 | 15,434,202 |
| 2018-10-16 | $17.23 | $17.29 | $16.96 | $17.22 | $14.84 | 14,614,606 |
| 2018-10-15 | $17.29 | $17.47 | $17.16 | $17.16 | $14.79 | 13,905,798 |
| 2018-10-12 | $17.97 | $18.00 | $16.95 | $17.29 | $14.90 | 19,965,809 |
| 2018-10-11 | $18.14 | $18.32 | $17.68 | $17.74 | $15.29 | 15,154,164 |
| 2018-10-10 | $18.56 | $18.77 | $18.25 | $18.27 | $15.74 | 12,205,856 |
| 2018-10-09 | $18.62 | $18.73 | $18.49 | $18.59 | $16.02 | 8,757,117 |
| 2018-10-08 | $18.51 | $18.83 | $18.45 | $18.69 | $16.11 | 8,363,524 |
| 2018-10-05 | $18.77 | $18.82 | $18.45 | $18.54 | $15.98 | 8,604,007 |
| 2018-10-04 | $18.55 | $18.93 | $18.51 | $18.67 | $16.09 | 11,839,602 |
| 2018-10-03 | $18.23 | $18.56 | $18.21 | $18.47 | $15.92 | 12,179,025 |
| 2018-10-02 | $18.16 | $18.35 | $18.02 | $18.11 | $15.61 | 11,908,898 |
| 2018-10-01 | $18.45 | $18.48 | $18.08 | $18.14 | $15.63 | 15,588,191 |
| 2018-09-28 | $18.45 | $18.61 | $18.29 | $18.35 | $15.81 | 13,617,088 |
| 2018-09-27 | $18.90 | $18.91 | $18.52 | $18.54 | $15.98 | 13,998,416 |
| 2018-09-26 | $19.34 | $19.37 | $18.91 | $18.94 | $16.32 | 9,266,818 |
| 2018-09-25 | $19.41 | $19.45 | $19.24 | $19.25 | $16.59 | 7,670,794 |
| 2018-09-24 | $19.40 | $19.50 | $19.23 | $19.29 | $16.62 | 8,066,988 |
| 2018-09-21 | $19.50 | $19.55 | $19.35 | $19.44 | $16.75 | 14,424,443 |
| 2018-09-20 | $19.29 | $19.55 | $19.26 | $19.49 | $16.80 | 8,848,922 |
| 2018-09-19 | $18.94 | $19.27 | $18.90 | $19.16 | $16.51 | 8,512,751 |
| 2018-09-18 | $18.96 | $19.00 | $18.82 | $18.91 | $16.30 | 11,182,205 |
| 2018-09-17 | $18.97 | $19.08 | $18.82 | $18.98 | $16.36 | 16,291,020 |
| 2018-09-14 | $18.91 | $19.07 | $18.89 | $18.97 | $16.35 | 11,172,097 |
| 2018-09-13 | $19.33 | $19.35 | $18.81 | $18.87 | $16.26 | 14,796,512 |
| 2018-09-12 | $19.60 | $19.67 | $19.14 | $19.15 | $16.50 | 11,764,515 |
| 2018-09-11 | $19.53 | $19.79 | $19.50 | $19.65 | $16.93 | 8,759,209 |
| 2018-09-10 | $19.70 | $19.71 | $19.51 | $19.54 | $16.84 | 6,645,585 |
| 2018-09-07 | $19.79 | $19.80 | $19.53 | $19.61 | $16.90 | 8,874,102 |
| 2018-09-06 | $19.78 | $19.83 | $19.56 | $19.58 | $16.87 | 8,587,710 |
| 2018-09-05 | $19.65 | $19.99 | $19.62 | $19.93 | $17.05 | 10,739,457 |
| 2018-09-04 | $19.51 | $19.69 | $19.42 | $19.64 | $16.80 | 8,883,271 |
| 2018-08-31 | $19.25 | $19.52 | $19.18 | $19.46 | $16.65 | 7,923,512 |
| 2018-08-30 | $19.49 | $19.53 | $19.33 | $19.35 | $16.56 | 8,096,657 |
| 2018-08-29 | $19.49 | $19.62 | $19.34 | $19.52 | $16.70 | 9,292,240 |
| 2018-08-28 | $19.51 | $19.54 | $19.33 | $19.47 | $16.66 | 8,124,844 |
| 2018-08-27 | $19.35 | $19.61 | $19.31 | $19.44 | $16.63 | 8,804,715 |
| 2018-08-24 | $19.44 | $19.45 | $19.22 | $19.26 | $16.48 | 7,958,461 |
| 2018-08-23 | $19.48 | $19.51 | $19.26 | $19.34 | $16.55 | 5,896,984 |
| 2018-08-22 | $19.46 | $19.59 | $19.38 | $19.53 | $16.71 | 6,141,213 |
| 2018-08-21 | $19.50 | $19.71 | $19.42 | $19.54 | $16.72 | 9,948,199 |
| 2018-08-20 | $19.43 | $19.54 | $19.32 | $19.48 | $16.67 | 8,298,654 |
| 2018-08-17 | $19.36 | $19.51 | $19.31 | $19.49 | $16.68 | 10,071,130 |
| 2018-08-16 | $19.19 | $19.49 | $19.16 | $19.40 | $16.60 | 10,024,396 |
| 2018-08-15 | $19.03 | $19.16 | $18.95 | $19.07 | $16.32 | 10,243,181 |
| 2018-08-14 | $18.98 | $19.28 | $18.98 | $19.20 | $16.43 | 10,964,861 |
| 2018-08-13 | $19.13 | $19.33 | $18.95 | $18.95 | $16.21 | 9,498,333 |
| 2018-08-10 | $19.06 | $19.22 | $18.97 | $19.13 | $16.37 | 8,846,943 |
| 2018-08-09 | $19.32 | $19.44 | $19.22 | $19.28 | $16.50 | 7,004,545 |
| 2018-08-08 | $19.36 | $19.44 | $19.19 | $19.37 | $16.57 | 8,902,375 |
| 2018-08-07 | $19.21 | $19.44 | $19.15 | $19.31 | $16.52 | 11,555,616 |
| 2018-08-06 | $19.12 | $19.26 | $18.93 | $19.12 | $16.36 | 10,461,920 |
| 2018-08-03 | $19.06 | $19.27 | $18.99 | $19.14 | $16.38 | 10,476,462 |
| 2018-08-02 | $18.72 | $19.19 | $18.67 | $19.07 | $16.32 | 11,759,538 |
| 2018-08-01 | $18.69 | $19.14 | $18.66 | $18.83 | $16.11 | 14,581,021 |
| 2018-07-31 | $18.89 | $18.93 | $18.55 | $18.61 | $15.92 | 12,466,999 |
| 2018-07-30 | $18.57 | $18.90 | $18.57 | $18.82 | $16.10 | 13,781,165 |
| 2018-07-27 | $18.42 | $18.61 | $18.34 | $18.56 | $15.88 | 10,344,451 |
| 2018-07-26 | $18.32 | $18.52 | $18.22 | $18.39 | $15.73 | 12,116,145 |
| 2018-07-25 | $18.21 | $18.38 | $18.13 | $18.29 | $15.65 | 13,368,939 |
| 2018-07-24 | $18.32 | $18.53 | $18.17 | $18.27 | $15.63 | 17,133,024 |
| 2018-07-23 | $17.85 | $18.33 | $17.76 | $18.27 | $15.63 | 13,069,121 |
| 2018-07-20 | $17.50 | $17.93 | $17.27 | $17.82 | $15.25 | 16,017,826 |
| 2018-07-19 | $17.91 | $17.98 | $17.59 | $17.62 | $15.08 | 12,868,415 |
| 2018-07-18 | $17.61 | $18.11 | $17.61 | $18.06 | $15.45 | 11,263,881 |
| 2018-07-17 | $17.55 | $17.76 | $17.46 | $17.64 | $15.09 | 9,817,244 |
| 2018-07-16 | $17.27 | $17.57 | $17.25 | $17.51 | $14.98 | 8,645,421 |
| 2018-07-13 | $17.48 | $17.48 | $17.07 | $17.21 | $14.73 | 19,405,766 |
| 2018-07-12 | $17.82 | $17.86 | $17.38 | $17.52 | $14.99 | 10,073,617 |
| 2018-07-11 | $17.77 | $17.90 | $17.69 | $17.69 | $15.14 | 7,794,541 |
| 2018-07-10 | $18.14 | $18.17 | $17.75 | $17.88 | $15.30 | 12,428,686 |
| 2018-07-09 | $17.69 | $18.08 | $17.62 | $18.07 | $15.46 | 11,564,375 |
| 2018-07-06 | $17.42 | $17.64 | $17.20 | $17.59 | $15.05 | 9,841,912 |
| 2018-07-05 | $17.69 | $17.71 | $17.42 | $17.46 | $14.94 | 11,142,706 |
| 2018-07-03 | $17.93 | $18.02 | $17.54 | $17.56 | $15.02 | 6,077,478 |
| 2018-07-02 | $17.68 | $17.91 | $17.63 | $17.89 | $15.31 | 13,186,141 |
| 2018-06-29 | $18.28 | $18.38 | $17.77 | $17.78 | $15.21 | 18,519,690 |
| 2018-06-28 | $17.96 | $18.12 | $17.74 | $17.99 | $15.39 | 12,372,602 |
| 2018-06-27 | $18.12 | $18.24 | $17.80 | $17.86 | $15.28 | 12,322,926 |
| 2018-06-26 | $18.36 | $18.40 | $18.02 | $18.18 | $15.55 | 9,886,974 |
| 2018-06-25 | $18.44 | $18.52 | $18.13 | $18.35 | $15.70 | 10,753,513 |
| 2018-06-22 | $19.06 | $19.11 | $18.48 | $18.53 | $15.85 | 12,257,590 |
| 2018-06-21 | $18.84 | $19.05 | $18.64 | $18.92 | $16.19 | 10,623,180 |
| 2018-06-20 | $19.06 | $19.15 | $18.90 | $18.91 | $16.18 | 8,467,836 |
| 2018-06-19 | $18.58 | $18.97 | $18.52 | $18.95 | $16.21 | 10,416,090 |
| 2018-06-18 | $18.62 | $18.85 | $18.43 | $18.72 | $16.02 | 13,435,921 |
| 2018-06-15 | $18.51 | $18.67 | $18.30 | $18.59 | $15.91 | 18,415,816 |
| 2018-06-14 | $18.92 | $18.95 | $18.51 | $18.62 | $15.93 | 12,841,266 |
| 2018-06-13 | $18.97 | $19.25 | $18.76 | $18.89 | $16.16 | 12,110,446 |
| 2018-06-12 | $18.94 | $19.13 | $18.84 | $18.95 | $16.21 | 12,432,516 |
| 2018-06-11 | $19.15 | $19.24 | $18.87 | $18.87 | $16.15 | 9,521,430 |
| 2018-06-08 | $19.05 | $19.15 | $18.95 | $19.11 | $16.35 | 7,591,603 |
| 2018-06-07 | $19.25 | $19.32 | $18.91 | $19.06 | $16.31 | 6,973,711 |
| 2018-06-06 | $18.78 | $19.30 | $18.76 | $19.25 | $16.39 | 11,850,145 |
| 2018-06-05 | $18.66 | $18.72 | $18.50 | $18.63 | $15.87 | 5,641,264 |
| 2018-06-04 | $18.69 | $18.76 | $18.60 | $18.73 | $15.95 | 5,467,136 |
| 2018-06-01 | $18.54 | $18.70 | $18.48 | $18.59 | $15.83 | 9,464,580 |
| 2018-05-31 | $18.39 | $18.48 | $18.19 | $18.24 | $15.53 | 12,813,442 |
| 2018-05-30 | $18.46 | $18.57 | $18.27 | $18.42 | $15.69 | 10,805,779 |
| 2018-05-29 | $18.81 | $18.81 | $18.00 | $18.11 | $15.42 | 13,899,370 |
| 2018-05-25 | $19.04 | $19.10 | $18.90 | $19.01 | $16.19 | 6,609,207 |
| 2018-05-24 | $19.16 | $19.18 | $18.81 | $19.14 | $16.30 | 8,644,712 |
| 2018-05-23 | $19.33 | $19.45 | $19.05 | $19.20 | $16.35 | 12,143,677 |
| 2018-05-22 | $19.15 | $19.60 | $19.15 | $19.45 | $16.56 | 10,506,038 |
| 2018-05-21 | $19.21 | $19.29 | $19.15 | $19.15 | $16.31 | 9,348,132 |
| 2018-05-18 | $19.26 | $19.32 | $19.11 | $19.13 | $16.29 | 8,757,832 |
| 2018-05-17 | $19.29 | $19.36 | $19.11 | $19.32 | $16.45 | 8,104,122 |
| 2018-05-16 | $19.33 | $19.40 | $19.20 | $19.30 | $16.44 | 7,312,369 |
| 2018-05-15 | $19.26 | $19.45 | $19.19 | $19.39 | $16.51 | 13,358,595 |
| 2018-05-14 | $19.39 | $19.40 | $19.13 | $19.20 | $16.35 | 8,948,811 |
| 2018-05-11 | $19.40 | $19.49 | $19.25 | $19.32 | $16.45 | 9,816,721 |
| 2018-05-10 | $19.21 | $19.48 | $19.12 | $19.33 | $16.46 | 8,065,408 |
| 2018-05-09 | $19.03 | $19.41 | $18.99 | $19.22 | $16.37 | 9,098,560 |
| 2018-05-08 | $18.79 | $19.18 | $18.71 | $18.97 | $16.15 | 10,519,535 |
| 2018-05-07 | $18.75 | $18.87 | $18.58 | $18.75 | $15.97 | 8,201,152 |
| 2018-05-04 | $18.26 | $18.84 | $18.18 | $18.72 | $15.94 | 10,261,704 |
| 2018-05-03 | $18.45 | $18.56 | $18.12 | $18.42 | $15.69 | 10,668,218 |
| 2018-05-02 | $18.68 | $18.82 | $18.48 | $18.55 | $15.80 | 11,447,308 |
| 2018-05-01 | $18.65 | $18.83 | $18.45 | $18.75 | $15.97 | 9,304,823 |
| 2018-04-30 | $19.05 | $19.20 | $18.70 | $18.70 | $15.92 | 9,989,208 |
| 2018-04-27 | $18.76 | $19.03 | $18.74 | $19.00 | $16.18 | 8,856,888 |
| 2018-04-26 | $18.89 | $18.99 | $18.73 | $18.81 | $16.02 | 10,997,141 |
| 2018-04-25 | $18.89 | $19.17 | $18.67 | $19.02 | $16.20 | 13,435,601 |
| 2018-04-24 | $19.00 | $19.23 | $18.63 | $18.87 | $16.07 | 15,895,268 |
| 2018-04-23 | $18.96 | $19.07 | $18.61 | $18.86 | $16.06 | 15,552,487 |
| 2018-04-20 | $17.99 | $18.89 | $17.99 | $18.89 | $16.09 | 18,950,454 |
| 2018-04-19 | $17.96 | $18.21 | $17.87 | $18.15 | $15.46 | 19,887,966 |
| 2018-04-18 | $18.04 | $18.18 | $17.80 | $17.91 | $15.25 | 15,214,984 |
| 2018-04-17 | $18.62 | $18.62 | $17.82 | $17.95 | $15.29 | 15,057,960 |
| 2018-04-16 | $18.69 | $18.70 | $18.28 | $18.47 | $15.73 | 10,550,656 |
| 2018-04-13 | $19.11 | $19.15 | $18.40 | $18.51 | $15.76 | 10,682,041 |
| 2018-04-12 | $18.61 | $19.10 | $18.55 | $18.98 | $16.16 | 10,703,802 |
| 2018-04-11 | $18.42 | $18.64 | $18.31 | $18.42 | $15.69 | 10,008,463 |
| 2018-04-10 | $18.72 | $18.75 | $18.49 | $18.60 | $15.84 | 10,396,714 |
| 2018-04-09 | $18.40 | $18.84 | $18.38 | $18.38 | $15.65 | 9,916,509 |
| 2018-04-06 | $18.59 | $18.65 | $18.02 | $18.23 | $15.52 | 12,367,686 |
| 2018-04-05 | $18.95 | $18.99 | $18.72 | $18.84 | $16.04 | 7,229,667 |
| 2018-04-04 | $18.10 | $18.80 | $18.07 | $18.76 | $15.98 | 8,834,326 |
| 2018-04-03 | $18.29 | $18.51 | $18.12 | $18.40 | $15.67 | 8,307,756 |
| 2018-04-02 | $18.53 | $18.61 | $17.85 | $18.16 | $15.46 | 12,853,876 |
| 2018-03-29 | $18.42 | $18.63 | $18.22 | $18.58 | $15.82 | 12,310,744 |
| 2018-03-28 | $18.36 | $18.42 | $17.97 | $18.28 | $15.57 | 15,874,727 |
| 2018-03-27 | $18.89 | $18.98 | $18.15 | $18.29 | $15.58 | 11,027,824 |
| 2018-03-26 | $18.33 | $18.86 | $18.20 | $18.80 | $16.01 | 12,243,156 |
| 2018-03-23 | $18.68 | $18.75 | $17.95 | $18.01 | $15.34 | 12,725,905 |
| 2018-03-22 | $19.29 | $19.36 | $18.57 | $18.62 | $15.86 | 12,099,420 |
| 2018-03-21 | $19.52 | $19.83 | $19.37 | $19.53 | $16.63 | 6,552,864 |
| 2018-03-20 | $19.67 | $19.75 | $19.41 | $19.46 | $16.57 | 9,987,773 |
| 2018-03-19 | $19.60 | $19.68 | $19.37 | $19.55 | $16.65 | 10,413,308 |
| 2018-03-16 | $19.40 | $19.71 | $19.36 | $19.63 | $16.72 | 22,765,417 |
| 2018-03-15 | $19.53 | $19.55 | $19.20 | $19.37 | $16.50 | 9,685,603 |
| 2018-03-14 | $19.82 | $19.82 | $19.32 | $19.40 | $16.52 | 10,850,977 |
| 2018-03-13 | $20.00 | $20.02 | $19.65 | $19.71 | $16.78 | 8,149,285 |
| 2018-03-12 | $20.09 | $20.21 | $19.86 | $19.92 | $16.96 | 7,773,453 |
| 2018-03-09 | $19.92 | $20.14 | $19.75 | $20.11 | $17.13 | 10,235,235 |
| 2018-03-08 | $19.85 | $19.94 | $19.45 | $19.76 | $16.83 | 7,335,589 |
| 2018-03-07 | $19.69 | $19.95 | $19.63 | $19.87 | $16.84 | 6,609,981 |
| 2018-03-06 | $19.80 | $19.94 | $19.55 | $19.90 | $16.87 | 7,795,301 |
| 2018-03-05 | $19.22 | $19.83 | $19.08 | $19.72 | $16.72 | 6,964,359 |
| 2018-03-02 | $19.14 | $19.51 | $18.83 | $19.47 | $16.51 | 9,335,571 |
| 2018-03-01 | $19.44 | $19.68 | $19.11 | $19.26 | $16.33 | 12,432,207 |
| 2018-02-28 | $19.69 | $19.86 | $19.40 | $19.41 | $16.45 | 14,048,716 |
| 2018-02-27 | $19.82 | $20.10 | $19.62 | $19.62 | $16.63 | 11,710,594 |
| 2018-02-26 | $19.75 | $19.84 | $19.60 | $19.80 | $16.79 | 11,225,047 |
| 2018-02-23 | $19.39 | $19.66 | $19.25 | $19.65 | $16.66 | 9,019,126 |
| 2018-02-22 | $19.72 | $19.81 | $19.25 | $19.31 | $16.37 | 12,083,125 |
| 2018-02-21 | $19.38 | $19.88 | $19.37 | $19.62 | $16.63 | 9,847,392 |
| 2018-02-20 | $19.43 | $19.67 | $19.31 | $19.40 | $16.45 | 6,592,499 |
| 2018-02-16 | $19.39 | $19.67 | $19.36 | $19.45 | $16.49 | 7,847,230 |
| 2018-02-15 | $19.49 | $19.57 | $19.23 | $19.48 | $16.51 | 8,616,985 |
| 2018-02-14 | $18.79 | $19.41 | $18.73 | $19.37 | $16.42 | 16,947,051 |
| 2018-02-13 | $18.34 | $18.89 | $18.26 | $18.85 | $15.98 | 11,967,385 |
| 2018-02-12 | $18.42 | $18.76 | $18.28 | $18.47 | $15.66 | 9,255,870 |
| 2018-02-09 | $18.15 | $18.43 | $17.62 | $18.27 | $15.49 | 18,765,906 |
| 2018-02-08 | $19.04 | $19.04 | $17.90 | $17.90 | $15.17 | 16,294,275 |
| 2018-02-07 | $18.55 | $19.20 | $18.51 | $18.96 | $16.07 | 14,035,884 |
| 2018-02-06 | $18.09 | $18.77 | $17.73 | $18.67 | $15.83 | 20,354,747 |
| 2018-02-05 | $19.02 | $19.38 | $18.36 | $18.46 | $15.65 | 17,619,757 |
| 2018-02-02 | $19.55 | $19.90 | $19.20 | $19.25 | $16.32 | 14,197,209 |
| 2018-02-01 | $19.19 | $19.60 | $19.15 | $19.54 | $16.56 | 8,798,846 |
| 2018-01-31 | $19.18 | $19.43 | $19.14 | $19.23 | $16.30 | 9,208,419 |
| 2018-01-30 | $19.09 | $19.32 | $19.06 | $19.15 | $16.23 | 6,470,176 |
| 2018-01-29 | $19.34 | $19.50 | $19.22 | $19.26 | $16.33 | 7,902,074 |
| 2018-01-26 | $19.26 | $19.38 | $19.12 | $19.38 | $16.43 | 8,363,219 |
| 2018-01-25 | $19.51 | $19.55 | $19.13 | $19.14 | $16.23 | 11,794,208 |
| 2018-01-24 | $19.38 | $19.60 | $19.28 | $19.43 | $16.47 | 17,683,617 |
| 2018-01-23 | $19.10 | $19.48 | $18.98 | $19.36 | $16.41 | 17,114,069 |
| 2018-01-22 | $18.90 | $19.17 | $18.70 | $19.16 | $16.24 | 13,292,190 |
| 2018-01-19 | $18.35 | $18.70 | $18.29 | $18.67 | $15.83 | 15,179,287 |
| 2018-01-18 | $18.35 | $18.55 | $18.10 | $18.15 | $15.39 | 11,673,045 |
| 2018-01-17 | $18.21 | $18.42 | $17.90 | $18.36 | $15.56 | 10,072,890 |
| 2018-01-16 | $18.37 | $18.43 | $18.05 | $18.16 | $15.39 | 9,758,141 |
| 2018-01-12 | $18.31 | $18.37 | $18.20 | $18.28 | $15.50 | 7,082,529 |
| 2018-01-11 | $18.13 | $18.27 | $18.06 | $18.20 | $15.43 | 6,235,763 |
| 2018-01-10 | $17.84 | $18.26 | $17.80 | $18.08 | $15.33 | 10,096,539 |
| 2018-01-09 | $17.50 | $17.92 | $17.50 | $17.78 | $15.07 | 9,170,142 |
| 2018-01-08 | $17.45 | $17.52 | $17.33 | $17.47 | $14.81 | 8,281,924 |
| 2018-01-05 | $17.60 | $17.64 | $17.33 | $17.49 | $14.83 | 9,902,121 |
| 2018-01-04 | $17.54 | $17.73 | $17.50 | $17.54 | $14.87 | 10,022,477 |
| 2018-01-03 | $17.33 | $17.47 | $17.29 | $17.40 | $14.75 | 8,199,182 |
| 2018-01-02 | $17.39 | $17.44 | $17.24 | $17.37 | $14.73 | 9,632,425 |
| 2017-12-29 | $17.45 | $17.47 | $17.27 | $17.28 | $14.65 | 6,047,254 |
| 2017-12-28 | $17.35 | $17.43 | $17.25 | $17.38 | $14.73 | 4,136,013 |
| 2017-12-27 | $17.42 | $17.42 | $17.22 | $17.30 | $14.67 | 4,500,730 |
| 2017-12-26 | $17.47 | $17.58 | $17.26 | $17.35 | $14.71 | 3,966,619 |
| 2017-12-22 | $17.56 | $17.56 | $17.30 | $17.47 | $14.81 | 5,296,697 |
| 2017-12-21 | $17.50 | $17.58 | $17.37 | $17.49 | $14.83 | 7,494,144 |
| 2017-12-20 | $17.48 | $17.53 | $17.09 | $17.25 | $14.62 | 8,670,014 |
| 2017-12-19 | $17.39 | $17.48 | $17.23 | $17.30 | $14.67 | 10,484,310 |
| 2017-12-18 | $17.24 | $17.41 | $17.22 | $17.33 | $14.69 | 9,406,270 |
| 2017-12-15 | $17.00 | $17.28 | $16.92 | $17.12 | $14.51 | 21,031,196 |
| 2017-12-14 | $17.12 | $17.18 | $16.83 | $16.91 | $14.34 | 10,858,347 |
| 2017-12-13 | $17.28 | $17.41 | $17.07 | $17.08 | $14.48 | 12,350,148 |
| 2017-12-12 | $17.10 | $17.39 | $17.04 | $17.31 | $14.67 | 10,874,913 |
| 2017-12-11 | $17.05 | $17.18 | $16.92 | $16.98 | $14.39 | 7,793,262 |
| 2017-12-08 | $17.01 | $17.11 | $16.90 | $17.08 | $14.48 | 8,320,040 |
| 2017-12-07 | $16.65 | $16.98 | $16.58 | $16.97 | $14.39 | 9,864,606 |
| 2017-12-06 | $16.80 | $17.00 | $16.72 | $16.78 | $14.15 | 8,274,555 |
| 2017-12-05 | $17.04 | $17.17 | $16.78 | $16.87 | $14.23 | 11,869,041 |
| 2017-12-04 | $17.00 | $17.12 | $16.86 | $16.95 | $14.29 | 16,521,352 |
| 2017-12-01 | $16.60 | $16.73 | $16.05 | $16.65 | $14.04 | 16,312,580 |
| 2017-11-30 | $16.68 | $16.94 | $16.53 | $16.59 | $13.99 | 19,713,259 |
| 2017-11-29 | $16.17 | $16.69 | $16.16 | $16.57 | $13.97 | 18,101,143 |
| 2017-11-28 | $15.57 | $16.02 | $15.55 | $16.00 | $13.49 | 13,696,942 |
| 2017-11-27 | $15.61 | $15.63 | $15.47 | $15.52 | $13.09 | 7,729,516 |
| 2017-11-24 | $15.60 | $15.67 | $15.55 | $15.57 | $13.13 | 3,487,115 |
| 2017-11-22 | $15.73 | $15.73 | $15.54 | $15.56 | $13.12 | 9,616,082 |
| 2017-11-21 | $15.90 | $15.91 | $15.65 | $15.66 | $13.21 | 13,636,512 |
| 2017-11-20 | $15.80 | $15.92 | $15.74 | $15.86 | $13.37 | 11,251,721 |
| 2017-11-17 | $15.60 | $15.89 | $15.54 | $15.80 | $13.32 | 10,229,209 |
| 2017-11-16 | $15.99 | $15.99 | $15.65 | $15.70 | $13.24 | 17,443,396 |
| 2017-11-15 | $15.57 | $15.90 | $15.48 | $15.80 | $13.32 | 16,131,732 |
| 2017-11-14 | $15.39 | $15.75 | $15.36 | $15.69 | $13.23 | 12,554,020 |
| 2017-11-13 | $15.11 | $15.49 | $15.06 | $15.44 | $13.02 | 12,577,985 |
| 2017-11-10 | $15.32 | $15.43 | $15.17 | $15.17 | $12.79 | 3,162,338 |
| 2017-11-09 | $15.26 | $15.47 | $15.11 | $15.28 | $12.88 | 3,558,558 |
| 2017-11-08 | $15.41 | $15.50 | $15.20 | $15.36 | $12.95 | 12,677,104 |
| 2017-11-07 | $15.86 | $15.97 | $15.44 | $15.47 | $13.05 | 15,612,960 |
| 2017-11-06 | $15.78 | $15.92 | $15.73 | $15.88 | $13.39 | 9,576,073 |
| 2017-11-03 | $15.63 | $15.89 | $15.61 | $15.81 | $13.33 | 12,453,865 |
| 2017-11-02 | $15.50 | $15.76 | $15.32 | $15.71 | $13.25 | 15,033,733 |
| 2017-11-01 | $15.54 | $15.77 | $15.50 | $15.56 | $13.12 | 9,070,447 |
| 2017-10-31 | $15.59 | $15.68 | $15.48 | $15.48 | $13.05 | 12,225,815 |
| 2017-10-30 | $15.60 | $15.71 | $15.54 | $15.60 | $13.15 | 10,513,650 |
| 2017-10-27 | $15.75 | $15.85 | $15.69 | $15.72 | $13.26 | 11,876,441 |
| 2017-10-26 | $15.60 | $15.88 | $15.60 | $15.81 | $13.33 | 17,582,659 |
| 2017-10-25 | $15.45 | $15.81 | $15.38 | $15.57 | $13.13 | 18,558,728 |
| 2017-10-24 | $15.06 | $15.52 | $15.01 | $15.44 | $13.02 | 20,218,511 |
| 2017-10-23 | $15.27 | $15.33 | $15.06 | $15.12 | $12.75 | 16,396,940 |
| 2017-10-20 | $15.18 | $15.25 | $15.09 | $15.22 | $12.83 | 10,312,417 |
| 2017-10-19 | $14.76 | $15.03 | $14.68 | $14.97 | $12.62 | 10,444,420 |
| 2017-10-18 | $14.87 | $14.96 | $14.77 | $14.90 | $12.56 | 7,197,894 |
| 2017-10-17 | $14.96 | $15.00 | $14.75 | $14.78 | $12.46 | 8,451,066 |
| 2017-10-16 | $14.85 | $14.98 | $14.84 | $14.96 | $12.62 | 6,797,782 |
| 2017-10-13 | $14.87 | $14.97 | $14.62 | $14.83 | $12.51 | 9,731,813 |
| 2017-10-12 | $15.08 | $15.15 | $14.88 | $14.91 | $12.57 | 10,434,915 |
| 2017-10-11 | $15.12 | $15.13 | $14.91 | $15.04 | $12.68 | 13,246,156 |
| 2017-10-10 | $15.00 | $15.18 | $14.99 | $15.16 | $12.78 | 9,532,892 |
| 2017-10-09 | $15.22 | $15.24 | $15.00 | $15.01 | $12.66 | 9,335,894 |
| 2017-10-06 | $15.37 | $15.48 | $15.16 | $15.21 | $12.83 | 13,540,608 |
| 2017-10-05 | $15.10 | $15.29 | $15.00 | $15.27 | $12.88 | 9,276,856 |
| 2017-10-04 | $15.12 | $15.19 | $15.05 | $15.09 | $12.72 | 9,054,162 |
| 2017-10-03 | $15.25 | $15.31 | $15.06 | $15.17 | $12.79 | 9,491,473 |
| 2017-10-02 | $15.09 | $15.24 | $14.99 | $15.23 | $12.84 | 13,222,517 |
| 2017-09-29 | $15.05 | $15.33 | $15.04 | $15.23 | $12.84 | 10,081,140 |
| 2017-09-28 | $15.08 | $15.16 | $14.93 | $15.04 | $12.68 | 11,066,659 |
| 2017-09-27 | $14.94 | $15.18 | $14.86 | $15.05 | $12.69 | 12,734,382 |
| 2017-09-26 | $14.50 | $14.77 | $14.47 | $14.71 | $12.40 | 12,845,368 |
| 2017-09-25 | $14.37 | $14.56 | $14.37 | $14.48 | $12.21 | 11,442,042 |
| 2017-09-22 | $14.35 | $14.43 | $14.29 | $14.42 | $12.16 | 9,699,674 |
| 2017-09-21 | $14.23 | $14.46 | $14.23 | $14.43 | $12.17 | 9,125,046 |
| 2017-09-20 | $14.13 | $14.34 | $13.92 | $14.31 | $12.07 | 15,315,283 |
| 2017-09-19 | $14.00 | $14.17 | $13.97 | $14.15 | $11.93 | 12,235,427 |
| 2017-09-18 | $13.81 | $14.09 | $13.77 | $14.02 | $11.82 | 12,464,489 |
| 2017-09-15 | $13.67 | $13.77 | $13.65 | $13.75 | $11.59 | 13,379,459 |
| 2017-09-14 | $13.74 | $13.89 | $13.67 | $13.69 | $11.54 | 13,709,317 |
| 2017-09-13 | $13.67 | $13.84 | $13.64 | $13.74 | $11.59 | 11,525,860 |
| 2017-09-12 | $13.58 | $13.87 | $13.56 | $13.70 | $11.55 | 11,780,211 |
| 2017-09-11 | $13.44 | $13.64 | $13.38 | $13.52 | $11.40 | 13,206,517 |
| 2017-09-08 | $13.14 | $13.39 | $13.13 | $13.26 | $11.18 | 12,261,747 |
| 2017-09-07 | $13.51 | $13.61 | $13.03 | $13.17 | $11.11 | 11,094,262 |
| 2017-09-06 | $13.71 | $13.75 | $13.57 | $13.62 | $11.41 | 9,707,715 |
| 2017-09-05 | $14.14 | $14.14 | $13.60 | $13.64 | $11.42 | 14,183,303 |
| 2017-09-01 | $14.13 | $14.36 | $14.11 | $14.23 | $11.92 | 8,063,177 |
| 2017-08-31 | $14.28 | $14.30 | $14.11 | $14.11 | $11.82 | 10,009,775 |
| 2017-08-30 | $14.17 | $14.31 | $14.15 | $14.24 | $11.93 | 9,633,270 |
| 2017-08-29 | $14.10 | $14.21 | $13.97 | $14.16 | $11.86 | 13,714,371 |
| 2017-08-28 | $14.46 | $14.51 | $14.26 | $14.29 | $11.97 | 15,328,329 |
| 2017-08-25 | $14.50 | $14.58 | $14.43 | $14.45 | $12.10 | 7,536,119 |
| 2017-08-24 | $14.38 | $14.47 | $14.32 | $14.45 | $12.10 | 9,737,906 |
| 2017-08-23 | $14.13 | $14.47 | $14.10 | $14.31 | $11.99 | 12,863,029 |
| 2017-08-22 | $14.11 | $14.30 | $14.11 | $14.24 | $11.93 | 10,384,386 |
| 2017-08-21 | $14.06 | $14.07 | $13.94 | $14.04 | $11.76 | 9,181,080 |
| 2017-08-18 | $13.91 | $14.23 | $13.89 | $14.06 | $11.78 | 13,821,400 |
| 2017-08-17 | $14.28 | $14.40 | $13.96 | $13.99 | $11.72 | 13,958,486 |
| 2017-08-16 | $14.54 | $14.60 | $14.32 | $14.34 | $12.01 | 10,880,086 |
| 2017-08-15 | $14.59 | $14.67 | $14.47 | $14.48 | $12.13 | 10,509,470 |
| 2017-08-14 | $14.22 | $14.47 | $14.22 | $14.41 | $12.07 | 12,029,043 |
| 2017-08-11 | $14.26 | $14.40 | $14.00 | $14.07 | $11.78 | 18,513,875 |
| 2017-08-10 | $14.56 | $14.60 | $14.27 | $14.30 | $11.98 | 13,685,514 |
| 2017-08-09 | $14.73 | $14.82 | $14.59 | $14.68 | $12.29 | 12,724,557 |
| 2017-08-08 | $14.84 | $15.11 | $14.82 | $14.86 | $12.45 | 16,851,016 |
| 2017-08-07 | $14.99 | $15.00 | $14.86 | $14.87 | $12.45 | 9,619,899 |
| 2017-08-04 | $15.04 | $15.28 | $14.81 | $14.94 | $12.51 | 32,520,601 |
| 2017-08-03 | $14.85 | $14.97 | $14.74 | $14.90 | $12.48 | 18,059,854 |
| 2017-08-02 | $14.70 | $14.85 | $14.64 | $14.83 | $12.42 | 13,687,912 |
| 2017-08-01 | $14.68 | $14.77 | $14.58 | $14.69 | $12.30 | 16,118,094 |
| 2017-07-31 | $14.56 | $14.68 | $14.55 | $14.60 | $12.23 | 13,441,914 |
| 2017-07-28 | $14.40 | $14.55 | $14.32 | $14.50 | $12.14 | 16,572,845 |
| 2017-07-27 | $14.47 | $14.50 | $14.30 | $14.39 | $12.05 | 19,114,422 |
| 2017-07-26 | $14.68 | $14.75 | $14.40 | $14.45 | $12.10 | 21,264,037 |
| 2017-07-25 | $14.55 | $14.77 | $14.50 | $14.56 | $12.19 | 18,128,479 |
| 2017-07-24 | $14.26 | $14.47 | $14.22 | $14.40 | $12.06 | 13,777,278 |
| 2017-07-21 | $14.22 | $14.37 | $14.01 | $14.23 | $11.92 | 19,707,201 |
| 2017-07-20 | $14.50 | $14.54 | $14.28 | $14.31 | $11.99 | 18,349,696 |
| 2017-07-19 | $14.56 | $14.63 | $14.34 | $14.47 | $12.12 | 14,472,937 |
| 2017-07-18 | $14.55 | $14.67 | $14.42 | $14.54 | $12.18 | 9,975,173 |
| 2017-07-17 | $14.67 | $14.78 | $14.54 | $14.70 | $12.31 | 8,529,979 |
| 2017-07-14 | $14.61 | $14.76 | $14.44 | $14.68 | $12.29 | 10,763,855 |
| 2017-07-13 | $14.68 | $14.85 | $14.61 | $14.82 | $12.41 | 15,634,232 |
| 2017-07-12 | $14.66 | $14.76 | $14.56 | $14.63 | $12.25 | 11,345,233 |
| 2017-07-11 | $14.76 | $14.86 | $14.67 | $14.75 | $12.35 | 10,825,190 |
| 2017-07-10 | $14.66 | $14.81 | $14.60 | $14.75 | $12.35 | 9,223,404 |
| 2017-07-07 | $14.80 | $14.82 | $14.57 | $14.69 | $12.30 | 13,492,025 |
| 2017-07-06 | $14.84 | $14.97 | $14.69 | $14.71 | $12.32 | 11,618,926 |
| 2017-07-05 | $14.90 | $14.94 | $14.68 | $14.85 | $12.44 | 13,973,053 |
| 2017-07-03 | $14.77 | $14.97 | $14.69 | $14.88 | $12.46 | 9,366,217 |
| 2017-06-30 | $14.73 | $14.81 | $14.47 | $14.64 | $12.26 | 13,412,070 |
| 2017-06-29 | $14.63 | $14.85 | $14.48 | $14.66 | $12.28 | 32,413,797 |
| 2017-06-28 | $14.11 | $14.26 | $14.04 | $14.09 | $11.80 | 20,732,974 |
| 2017-06-27 | $13.87 | $14.05 | $13.80 | $14.00 | $11.73 | 22,856,919 |
| 2017-06-26 | $13.59 | $13.85 | $13.55 | $13.75 | $11.52 | 20,633,399 |
| 2017-06-23 | $13.91 | $13.94 | $13.46 | $13.57 | $11.37 | 23,298,810 |
| 2017-06-22 | $13.92 | $14.03 | $13.77 | $13.84 | $11.59 | 11,785,933 |
| 2017-06-21 | $14.28 | $14.30 | $13.95 | $13.96 | $11.69 | 13,669,355 |
| 2017-06-20 | $14.45 | $14.45 | $14.25 | $14.27 | $11.95 | 13,922,863 |
| 2017-06-19 | $14.45 | $14.63 | $14.41 | $14.50 | $12.14 | 10,065,989 |
| 2017-06-16 | $14.37 | $14.44 | $14.29 | $14.36 | $12.03 | 22,661,746 |
| 2017-06-15 | $14.40 | $14.62 | $14.36 | $14.40 | $12.06 | 12,734,687 |
| 2017-06-14 | $14.30 | $14.53 | $14.10 | $14.50 | $12.14 | 16,246,183 |
| 2017-06-13 | $14.48 | $14.59 | $14.32 | $14.42 | $12.08 | 17,011,548 |
| 2017-06-12 | $14.44 | $14.69 | $14.20 | $14.36 | $12.03 | 25,258,159 |
| 2017-06-09 | $14.14 | $14.50 | $14.13 | $14.40 | $12.06 | 17,128,571 |
| 2017-06-08 | $13.56 | $14.22 | $13.53 | $14.03 | $11.75 | 23,092,066 |
| 2017-06-07 | $13.51 | $13.70 | $13.43 | $13.59 | $11.38 | 13,936,255 |
| 2017-06-06 | $13.44 | $13.54 | $13.26 | $13.50 | $11.25 | 16,763,679 |
| 2017-06-05 | $13.53 | $13.68 | $13.51 | $13.53 | $11.27 | 15,492,292 |
| 2017-06-02 | $13.62 | $13.67 | $13.47 | $13.54 | $11.28 | 24,043,361 |
| 2017-06-01 | $13.93 | $13.94 | $13.63 | $13.79 | $11.49 | 27,039,665 |
| 2017-05-31 | $14.01 | $14.03 | $13.60 | $13.84 | $11.53 | 31,077,126 |
| 2017-05-30 | $14.06 | $14.07 | $13.83 | $13.97 | $11.64 | 16,151,247 |
| 2017-05-26 | $14.24 | $14.33 | $14.12 | $14.13 | $11.77 | 11,582,875 |
| 2017-05-25 | $14.32 | $14.40 | $14.17 | $14.28 | $11.90 | 17,610,590 |
| 2017-05-24 | $14.46 | $14.48 | $14.18 | $14.27 | $11.89 | 19,811,852 |
| 2017-05-23 | $14.09 | $14.55 | $14.04 | $14.47 | $12.06 | 15,570,170 |
| 2017-05-22 | $14.13 | $14.20 | $13.97 | $14.07 | $11.72 | 12,038,016 |
| 2017-05-19 | $14.07 | $14.27 | $14.03 | $14.09 | $11.74 | 13,760,989 |
| 2017-05-18 | $13.96 | $14.18 | $13.86 | $14.01 | $11.67 | 19,815,802 |
| 2017-05-17 | $14.17 | $14.27 | $13.85 | $13.97 | $11.64 | 39,878,505 |
| 2017-05-16 | $14.35 | $14.61 | $14.30 | $14.54 | $12.12 | 17,242,707 |
| 2017-05-15 | $14.19 | $14.34 | $14.19 | $14.34 | $11.95 | 10,277,284 |
| 2017-05-12 | $14.05 | $14.14 | $13.89 | $14.13 | $11.77 | 13,125,148 |
| 2017-05-11 | $14.28 | $14.41 | $14.11 | $14.18 | $11.82 | 13,357,645 |
| 2017-05-10 | $14.16 | $14.37 | $14.09 | $14.35 | $11.96 | 16,698,460 |
| 2017-05-09 | $14.37 | $14.51 | $14.15 | $14.21 | $11.84 | 11,250,693 |
| 2017-05-08 | $14.22 | $14.44 | $14.17 | $14.35 | $11.96 | 11,614,670 |
| 2017-05-05 | $14.30 | $14.34 | $14.19 | $14.28 | $11.90 | 11,098,308 |
| 2017-05-04 | $14.49 | $14.55 | $14.23 | $14.27 | $11.89 | 21,097,547 |
| 2017-05-03 | $13.74 | $14.13 | $13.71 | $14.12 | $11.77 | 18,782,800 |
| 2017-05-02 | $13.91 | $13.95 | $13.71 | $13.84 | $11.53 | 15,365,960 |
| 2017-05-01 | $13.80 | $14.00 | $13.69 | $13.87 | $11.56 | 15,256,758 |
| 2017-04-28 | $13.81 | $13.92 | $13.74 | $13.75 | $11.46 | 14,085,583 |
| 2017-04-27 | $14.02 | $14.04 | $13.62 | $13.79 | $11.49 | 19,325,620 |
| 2017-04-26 | $13.85 | $14.15 | $13.83 | $14.02 | $11.68 | 19,043,065 |
| 2017-04-25 | $13.99 | $14.01 | $13.75 | $13.86 | $11.55 | 25,928,532 |
| 2017-04-24 | $13.90 | $14.05 | $13.73 | $13.81 | $11.51 | 26,730,988 |
| 2017-04-21 | $13.59 | $13.70 | $13.37 | $13.47 | $11.22 | 18,510,441 |
| 2017-04-20 | $13.51 | $13.67 | $13.42 | $13.64 | $11.37 | 24,624,240 |
| 2017-04-19 | $13.47 | $13.56 | $13.28 | $13.36 | $11.13 | 29,156,158 |
| 2017-04-18 | $13.60 | $13.79 | $13.00 | $13.34 | $11.12 | 39,772,680 |
| 2017-04-17 | $13.72 | $14.06 | $13.58 | $13.99 | $11.66 | 18,530,230 |
| 2017-04-13 | $13.89 | $14.08 | $13.67 | $13.68 | $11.40 | 16,908,469 |
| 2017-04-12 | $14.16 | $14.24 | $13.86 | $13.96 | $11.63 | 18,538,879 |
| 2017-04-11 | $14.10 | $14.21 | $13.95 | $14.17 | $11.81 | 17,832,123 |
| 2017-04-10 | $14.41 | $14.53 | $14.18 | $14.22 | $11.85 | 11,537,433 |
| 2017-04-07 | $14.39 | $14.54 | $14.29 | $14.44 | $12.03 | 13,992,501 |
| 2017-04-06 | $14.35 | $14.60 | $14.20 | $14.53 | $12.11 | 14,163,673 |
| 2017-04-05 | $14.87 | $14.91 | $14.35 | $14.37 | $11.97 | 19,344,942 |
| 2017-04-04 | $14.46 | $14.59 | $14.40 | $14.56 | $12.13 | 10,004,502 |
| 2017-04-03 | $14.56 | $14.63 | $14.29 | $14.58 | $12.15 | 16,905,461 |
| 2017-03-31 | $14.59 | $14.70 | $14.48 | $14.53 | $12.11 | 12,911,991 |
| 2017-03-30 | $14.31 | $14.77 | $14.29 | $14.68 | $12.23 | 13,106,279 |
| 2017-03-29 | $14.41 | $14.45 | $14.21 | $14.31 | $11.92 | 10,766,850 |
| 2017-03-28 | $14.07 | $14.50 | $14.04 | $14.40 | $12.00 | 14,736,874 |
| 2017-03-27 | $13.85 | $14.14 | $13.61 | $14.08 | $11.73 | 18,574,926 |
| 2017-03-24 | $14.32 | $14.38 | $14.01 | $14.23 | $11.86 | 14,862,510 |
| 2017-03-23 | $14.12 | $14.54 | $14.06 | $14.23 | $11.86 | 18,160,570 |
| 2017-03-22 | $14.01 | $14.31 | $13.73 | $14.18 | $11.82 | 23,672,549 |
| 2017-03-21 | $14.97 | $15.02 | $14.00 | $14.10 | $11.75 | 27,095,564 |
| 2017-03-20 | $14.98 | $15.09 | $14.84 | $14.88 | $12.40 | 15,471,164 |
| 2017-03-17 | $15.05 | $15.11 | $14.80 | $15.05 | $12.54 | 34,592,963 |
| 2017-03-16 | $15.11 | $15.24 | $14.99 | $15.05 | $12.54 | 18,075,839 |
| 2017-03-15 | $15.19 | $15.35 | $14.93 | $15.00 | $12.50 | 26,270,861 |
| 2017-03-14 | $15.02 | $15.10 | $14.75 | $15.09 | $12.57 | 11,586,789 |
| 2017-03-13 | $15.18 | $15.22 | $14.99 | $15.12 | $12.60 | 8,711,012 |
| 2017-03-10 | $15.30 | $15.33 | $14.89 | $15.13 | $12.61 | 13,790,570 |
| 2017-03-09 | $15.25 | $15.46 | $15.13 | $15.20 | $12.67 | 11,940,336 |
| 2017-03-08 | $15.46 | $15.56 | $15.18 | $15.21 | $12.67 | 15,977,414 |
| 2017-03-07 | $15.23 | $15.37 | $15.12 | $15.25 | $12.65 | 11,551,941 |
| 2017-03-06 | $15.22 | $15.29 | $15.06 | $15.23 | $12.64 | 13,541,055 |
| 2017-03-03 | $15.35 | $15.50 | $15.31 | $15.36 | $12.74 | 17,479,060 |
| 2017-03-02 | $16.01 | $16.03 | $15.31 | $15.32 | $12.71 | 19,304,445 |
| 2017-03-01 | $15.61 | $16.01 | $15.60 | $15.91 | $13.20 | 21,595,017 |
| 2017-02-28 | $15.25 | $15.30 | $15.12 | $15.27 | $12.67 | 13,345,864 |
| 2017-02-27 | $15.23 | $15.36 | $15.17 | $15.31 | $12.70 | 9,942,209 |
| 2017-02-24 | $15.16 | $15.30 | $15.07 | $15.20 | $12.61 | 15,315,565 |
| 2017-02-23 | $15.34 | $15.38 | $15.07 | $15.34 | $12.73 | 15,193,596 |
| 2017-02-22 | $15.29 | $15.46 | $15.27 | $15.32 | $12.71 | 13,662,358 |
| 2017-02-21 | $15.50 | $15.57 | $15.33 | $15.43 | $12.80 | 11,857,758 |
| 2017-02-17 | $15.38 | $15.41 | $15.21 | $15.38 | $12.76 | 11,504,434 |
| 2017-02-16 | $15.62 | $15.62 | $15.32 | $15.59 | $12.93 | 19,147,590 |
| 2017-02-15 | $15.65 | $15.66 | $15.35 | $15.56 | $12.91 | 14,434,674 |
| 2017-02-14 | $15.16 | $15.57 | $15.11 | $15.49 | $12.85 | 12,492,111 |
| 2017-02-13 | $15.12 | $15.34 | $15.12 | $15.15 | $12.57 | 11,738,863 |
| 2017-02-10 | $15.01 | $15.17 | $14.91 | $14.99 | $12.44 | 17,501,165 |
| 2017-02-09 | $14.59 | $14.99 | $14.55 | $14.99 | $12.44 | 17,083,241 |
| 2017-02-08 | $14.43 | $14.51 | $14.24 | $14.49 | $12.02 | 14,423,761 |
| 2017-02-07 | $14.70 | $14.86 | $14.56 | $14.58 | $12.10 | 16,867,089 |
| 2017-02-06 | $14.52 | $14.74 | $14.48 | $14.63 | $12.14 | 10,411,450 |
| 2017-02-03 | $14.52 | $14.71 | $14.36 | $14.62 | $12.13 | 14,251,013 |
| 2017-02-02 | $14.29 | $14.43 | $14.20 | $14.25 | $11.82 | 12,731,634 |
| 2017-02-01 | $14.55 | $14.74 | $14.44 | $14.46 | $12.00 | 14,411,928 |
| 2017-01-31 | $14.40 | $14.64 | $14.28 | $14.41 | $11.96 | 15,316,903 |
| 2017-01-30 | $14.40 | $14.52 | $14.21 | $14.45 | $11.99 | 16,119,416 |
| 2017-01-27 | $14.66 | $14.67 | $14.45 | $14.54 | $12.06 | 9,361,511 |
| 2017-01-26 | $14.65 | $14.81 | $14.55 | $14.70 | $12.20 | 13,194,747 |
| 2017-01-25 | $14.45 | $14.65 | $14.37 | $14.62 | $12.13 | 14,882,831 |
| 2017-01-24 | $13.96 | $14.34 | $13.95 | $14.24 | $11.81 | 16,160,229 |
| 2017-01-23 | $13.89 | $14.08 | $13.78 | $13.91 | $11.54 | 13,185,658 |
| 2017-01-20 | $13.97 | $14.14 | $13.90 | $14.04 | $11.65 | 20,038,236 |
| 2017-01-19 | $14.08 | $14.30 | $13.91 | $13.98 | $11.60 | 12,778,909 |
| 2017-01-18 | $13.88 | $14.04 | $13.65 | $14.03 | $11.64 | 20,628,031 |
| 2017-01-17 | $14.51 | $14.51 | $13.76 | $13.78 | $11.43 | 26,022,985 |
| 2017-01-13 | $14.54 | $14.93 | $14.54 | $14.68 | $12.18 | 26,586,935 |
| 2017-01-12 | $14.45 | $14.47 | $14.16 | $14.43 | $11.97 | 15,692,169 |
| 2017-01-11 | $14.40 | $14.52 | $14.28 | $14.52 | $12.05 | 15,381,880 |
| 2017-01-10 | $14.46 | $14.67 | $14.32 | $14.56 | $12.08 | 15,784,919 |
| 2017-01-09 | $14.34 | $14.47 | $14.21 | $14.37 | $11.92 | 9,540,217 |
| 2017-01-06 | $14.55 | $14.63 | $14.40 | $14.48 | $12.01 | 8,194,546 |
| 2017-01-05 | $14.54 | $14.69 | $14.21 | $14.43 | $11.97 | 12,715,517 |
| 2017-01-04 | $14.53 | $14.69 | $14.47 | $14.62 | $12.13 | 9,759,691 |
| 2017-01-03 | $14.56 | $14.72 | $14.23 | $14.43 | $11.97 | 15,937,831 |
| 2016-12-30 | $14.23 | $14.47 | $14.16 | $14.36 | $11.91 | 17,954,567 |
| 2016-12-29 | $14.45 | $14.49 | $14.12 | $14.17 | $11.76 | 13,542,078 |
| 2016-12-28 | $14.65 | $14.66 | $14.35 | $14.43 | $11.97 | 12,332,758 |
| 2016-12-27 | $14.60 | $14.69 | $14.55 | $14.64 | $12.15 | 9,803,896 |
| 2016-12-23 | $14.56 | $14.63 | $14.45 | $14.56 | $12.08 | 8,573,764 |
| 2016-12-22 | $14.54 | $14.64 | $14.42 | $14.55 | $12.07 | 11,161,483 |
| 2016-12-21 | $14.57 | $14.60 | $14.43 | $14.53 | $12.06 | 10,701,748 |
| 2016-12-20 | $14.40 | $14.68 | $14.35 | $14.58 | $12.10 | 20,740,677 |
| 2016-12-19 | $14.19 | $14.35 | $14.07 | $14.28 | $11.85 | 20,147,439 |
| 2016-12-16 | $14.58 | $14.67 | $14.15 | $14.20 | $11.78 | 40,260,127 |
| 2016-12-15 | $14.56 | $14.71 | $14.34 | $14.52 | $12.05 | 23,696,624 |
| 2016-12-14 | $14.15 | $14.73 | $13.95 | $14.34 | $11.90 | 34,204,135 |
| 2016-12-13 | $14.41 | $14.48 | $14.08 | $14.29 | $11.86 | 22,190,065 |
| 2016-12-12 | $14.49 | $14.70 | $14.30 | $14.36 | $11.91 | 27,497,599 |
| 2016-12-09 | $14.62 | $14.62 | $14.36 | $14.60 | $12.11 | 22,542,914 |
| 2016-12-08 | $14.51 | $14.73 | $14.38 | $14.55 | $12.07 | 29,711,392 |
| 2016-12-07 | $14.16 | $14.48 | $14.10 | $14.46 | $12.00 | 27,360,615 |
| 2016-12-06 | $14.12 | $14.27 | $13.92 | $14.24 | $11.76 | 24,188,875 |
| 2016-12-05 | $13.93 | $14.03 | $13.84 | $14.02 | $11.58 | 25,628,884 |
| 2016-12-02 | $13.80 | $13.82 | $13.59 | $13.74 | $11.35 | 22,137,737 |
| 2016-12-01 | $13.61 | $13.90 | $13.55 | $13.84 | $11.43 | 26,961,609 |
| 2016-11-30 | $13.47 | $13.64 | $13.43 | $13.54 | $11.18 | 23,328,268 |
| 2016-11-29 | $13.13 | $13.32 | $13.01 | $13.18 | $10.89 | 18,206,811 |
| 2016-11-28 | $13.17 | $13.28 | $13.03 | $13.08 | $10.80 | 16,588,506 |
| 2016-11-25 | $13.36 | $13.43 | $13.26 | $13.36 | $11.04 | 7,301,040 |
| 2016-11-23 | $13.24 | $13.33 | $13.10 | $13.30 | $10.99 | 22,008,695 |
| 2016-11-22 | $13.21 | $13.25 | $12.98 | $13.15 | $10.86 | 30,904,180 |
| 2016-11-21 | $13.36 | $13.38 | $13.11 | $13.11 | $10.83 | 25,605,349 |
| 2016-11-18 | $13.17 | $13.33 | $13.10 | $13.26 | $10.95 | 41,142,447 |
| 2016-11-17 | $12.83 | $13.23 | $12.80 | $13.17 | $10.88 | 59,508,341 |
| 2016-11-16 | $13.21 | $13.35 | $12.87 | $12.89 | $10.65 | 52,419,707 |
| 2016-11-15 | $13.12 | $13.54 | $12.85 | $13.53 | $11.18 | 38,734,360 |
| 2016-11-14 | $12.87 | $13.40 | $12.86 | $13.27 | $10.96 | 49,675,963 |
| 2016-11-11 | $12.11 | $12.47 | $12.00 | $12.45 | $10.28 | 30,371,264 |
| 2016-11-10 | $11.88 | $12.40 | $11.87 | $12.18 | $10.06 | 39,209,863 |
| 2016-11-09 | $11.06 | $11.64 | $10.99 | $11.54 | $9.53 | 26,809,751 |
| 2016-11-08 | $10.88 | $10.95 | $10.70 | $10.89 | $8.99 | 17,481,286 |
| 2016-11-07 | $10.76 | $10.97 | $10.74 | $10.96 | $9.05 | 20,491,945 |
| 2016-11-04 | $10.47 | $10.68 | $10.32 | $10.52 | $8.69 | 17,525,462 |
| 2016-11-03 | $10.59 | $10.71 | $10.43 | $10.46 | $8.64 | 21,137,508 |
| 2016-11-02 | $10.78 | $10.79 | $10.49 | $10.51 | $8.68 | 26,381,904 |
| 2016-11-01 | $10.80 | $10.88 | $10.67 | $10.84 | $8.95 | 23,181,116 |
| 2016-10-31 | $10.71 | $10.81 | $10.65 | $10.71 | $8.85 | 14,577,276 |
| 2016-10-28 | $10.86 | $10.88 | $10.59 | $10.65 | $8.80 | 17,271,883 |
| 2016-10-27 | $10.82 | $10.96 | $10.77 | $10.84 | $8.95 | 17,057,863 |
| 2016-10-26 | $10.54 | $10.80 | $10.54 | $10.75 | $8.88 | 16,865,597 |
| 2016-10-25 | $10.58 | $10.70 | $10.56 | $10.62 | $8.77 | 12,755,874 |
| 2016-10-24 | $10.72 | $10.79 | $10.61 | $10.61 | $8.76 | 12,002,901 |
| 2016-10-21 | $10.52 | $10.70 | $10.48 | $10.64 | $8.79 | 13,930,481 |
| 2016-10-20 | $10.54 | $10.79 | $10.51 | $10.61 | $8.76 | 25,310,901 |
| 2016-10-19 | $10.33 | $10.61 | $10.25 | $10.54 | $8.71 | 32,929,733 |
| 2016-10-18 | $10.00 | $10.26 | $9.87 | $10.25 | $8.47 | 35,550,918 |
| 2016-10-17 | $10.11 | $10.13 | $9.97 | $10.01 | $8.27 | 18,969,336 |
| 2016-10-14 | $10.06 | $10.22 | $9.99 | $10.05 | $8.30 | 15,092,793 |
| 2016-10-13 | $10.10 | $10.12 | $9.78 | $9.95 | $8.22 | 17,088,844 |
| 2016-10-12 | $10.26 | $10.37 | $10.22 | $10.24 | $8.46 | 18,336,351 |
| 2016-10-11 | $10.31 | $10.43 | $10.18 | $10.26 | $8.47 | 15,658,433 |
| 2016-10-10 | $10.42 | $10.47 | $10.34 | $10.37 | $8.57 | 9,465,869 |
| 2016-10-07 | $10.34 | $10.38 | $10.18 | $10.33 | $8.53 | 15,135,900 |
| 2016-10-06 | $10.31 | $10.43 | $10.26 | $10.32 | $8.52 | 14,442,671 |
| 2016-10-05 | $10.12 | $10.38 | $10.12 | $10.31 | $8.52 | 15,204,964 |
| 2016-10-04 | $9.95 | $10.18 | $9.93 | $10.08 | $8.33 | 19,913,189 |
| 2016-10-03 | $9.82 | $9.94 | $9.78 | $9.92 | $8.19 | 14,397,537 |
| 2016-09-30 | $9.74 | $9.94 | $9.66 | $9.87 | $8.15 | 15,485,470 |
| 2016-09-29 | $9.79 | $10.00 | $9.64 | $9.67 | $7.99 | 17,501,977 |
| 2016-09-28 | $9.77 | $9.83 | $9.63 | $9.83 | $8.12 | 12,879,550 |
| 2016-09-27 | $9.50 | $9.73 | $9.45 | $9.71 | $8.02 | 15,910,007 |
| 2016-09-26 | $9.69 | $9.71 | $9.53 | $9.56 | $7.90 | 17,065,098 |
| 2016-09-23 | $9.71 | $9.88 | $9.70 | $9.78 | $8.08 | 13,343,885 |
| 2016-09-22 | $9.74 | $9.79 | $9.68 | $9.77 | $8.07 | 12,771,286 |
| 2016-09-21 | $9.70 | $9.80 | $9.62 | $9.68 | $8.00 | 21,196,618 |
| 2016-09-20 | $9.77 | $9.77 | $9.59 | $9.65 | $7.97 | 8,482,138 |
| 2016-09-19 | $9.62 | $9.79 | $9.62 | $9.66 | $7.98 | 13,214,956 |
| 2016-09-16 | $9.56 | $9.63 | $9.49 | $9.56 | $7.90 | 23,556,980 |
| 2016-09-15 | $9.43 | $9.66 | $9.37 | $9.63 | $7.95 | 16,660,765 |
| 2016-09-14 | $9.58 | $9.62 | $9.46 | $9.52 | $7.86 | 22,165,015 |
| 2016-09-13 | $9.82 | $9.82 | $9.49 | $9.61 | $7.94 | 32,703,850 |
| 2016-09-12 | $9.81 | $9.96 | $9.69 | $9.92 | $8.19 | 22,353,122 |
| 2016-09-09 | $9.92 | $10.03 | $9.83 | $9.83 | $8.12 | 20,459,441 |
| 2016-09-08 | $9.97 | $10.08 | $9.87 | $9.93 | $8.20 | 17,252,991 |
| 2016-09-07 | $9.80 | $9.98 | $9.79 | $9.96 | $8.23 | 25,300,451 |
| 2016-09-06 | $9.96 | $10.00 | $9.83 | $9.89 | $8.12 | 25,577,992 |
| 2016-09-02 | $9.90 | $9.98 | $9.77 | $9.93 | $8.15 | 14,590,185 |
| 2016-09-01 | $9.99 | $10.03 | $9.75 | $9.85 | $8.08 | 15,272,606 |
| 2016-08-31 | $9.97 | $10.00 | $9.80 | $9.97 | $8.18 | 14,360,361 |
| 2016-08-30 | $9.89 | $9.99 | $9.85 | $9.97 | $8.18 | 13,299,833 |
| 2016-08-29 | $9.81 | $9.97 | $9.80 | $9.86 | $8.09 | 12,043,658 |
| 2016-08-26 | $9.68 | $9.87 | $9.65 | $9.79 | $8.03 | 18,289,044 |
| 2016-08-25 | $9.63 | $9.74 | $9.63 | $9.65 | $7.92 | 15,908,752 |
| 2016-08-24 | $9.68 | $9.75 | $9.62 | $9.63 | $7.90 | 14,044,690 |
| 2016-08-23 | $9.69 | $9.74 | $9.67 | $9.67 | $7.94 | 11,186,266 |
| 2016-08-22 | $9.63 | $9.72 | $9.59 | $9.66 | $7.93 | 14,818,922 |
| 2016-08-19 | $9.62 | $9.69 | $9.54 | $9.69 | $7.95 | 11,066,767 |
| 2016-08-18 | $9.55 | $9.63 | $9.52 | $9.63 | $7.90 | 12,426,253 |
| 2016-08-17 | $9.53 | $9.58 | $9.49 | $9.55 | $7.84 | 16,724,794 |
| 2016-08-16 | $9.50 | $9.62 | $9.45 | $9.54 | $7.83 | 17,488,039 |
| 2016-08-15 | $9.29 | $9.58 | $9.28 | $9.56 | $7.85 | 18,672,224 |
| 2016-08-12 | $9.21 | $9.23 | $9.14 | $9.23 | $7.57 | 9,984,182 |
| 2016-08-11 | $9.26 | $9.34 | $9.22 | $9.30 | $7.63 | 11,666,423 |
| 2016-08-10 | $9.37 | $9.39 | $9.24 | $9.26 | $7.60 | 18,158,976 |
| 2016-08-09 | $9.40 | $9.46 | $9.35 | $9.37 | $7.69 | 10,501,266 |
| 2016-08-08 | $9.40 | $9.46 | $9.36 | $9.39 | $7.71 | 11,365,154 |
| 2016-08-05 | $9.22 | $9.45 | $9.20 | $9.39 | $7.71 | 16,707,649 |
| 2016-08-04 | $9.06 | $9.11 | $9.02 | $9.04 | $7.42 | 12,049,278 |
| 2016-08-03 | $8.91 | $9.11 | $8.88 | $9.04 | $7.42 | 18,022,474 |
| 2016-08-02 | $9.01 | $9.04 | $8.82 | $8.90 | $7.30 | 20,249,286 |
| 2016-08-01 | $9.21 | $9.24 | $9.00 | $9.02 | $7.40 | 19,576,455 |
| 2016-07-29 | $9.10 | $9.32 | $9.10 | $9.17 | $7.53 | 28,556,490 |
| 2016-07-28 | $9.06 | $9.19 | $9.00 | $9.16 | $7.52 | 13,576,490 |
| 2016-07-27 | $9.18 | $9.29 | $9.05 | $9.10 | $7.47 | 23,561,938 |
| 2016-07-26 | $8.98 | $9.17 | $8.95 | $9.15 | $7.51 | 20,471,630 |
| 2016-07-25 | $9.01 | $9.05 | $8.95 | $8.97 | $7.36 | 11,725,219 |
| 2016-07-22 | $8.94 | $9.09 | $8.91 | $9.03 | $7.41 | 19,156,862 |
| 2016-07-21 | $8.95 | $9.09 | $8.91 | $8.94 | $7.34 | 21,094,240 |
| 2016-07-20 | $8.93 | $8.97 | $8.80 | $8.92 | $7.32 | 26,129,509 |
| 2016-07-19 | $9.00 | $9.10 | $8.85 | $8.88 | $7.29 | 33,687,815 |
| 2016-07-18 | $9.12 | $9.24 | $9.09 | $9.16 | $7.52 | 21,828,229 |
| 2016-07-15 | $9.13 | $9.18 | $9.02 | $9.12 | $7.48 | 21,362,607 |
| 2016-07-14 | $9.06 | $9.12 | $9.01 | $9.08 | $7.45 | 20,403,434 |
| 2016-07-13 | $8.80 | $8.87 | $8.73 | $8.86 | $7.27 | 18,219,672 |
| 2016-07-12 | $8.68 | $8.86 | $8.68 | $8.83 | $7.25 | 21,033,438 |
| 2016-07-11 | $8.54 | $8.63 | $8.50 | $8.57 | $7.03 | 18,731,980 |
| 2016-07-08 | $8.39 | $8.53 | $8.37 | $8.44 | $6.93 | 23,632,611 |
| 2016-07-07 | $8.18 | $8.40 | $8.17 | $8.25 | $6.77 | 21,554,021 |
| 2016-07-06 | $7.95 | $8.20 | $7.80 | $8.19 | $6.72 | 26,737,222 |
| 2016-07-05 | $8.24 | $8.25 | $7.96 | $8.02 | $6.58 | 17,939,427 |
| 2016-07-01 | $8.44 | $8.49 | $8.29 | $8.36 | $6.86 | 15,101,232 |
| 2016-06-30 | $8.49 | $8.51 | $8.34 | $8.51 | $6.98 | 26,525,463 |
| 2016-06-29 | $8.25 | $8.43 | $8.22 | $8.42 | $6.91 | 20,291,677 |
| 2016-06-28 | $8.14 | $8.26 | $8.01 | $8.23 | $6.75 | 26,916,597 |
| 2016-06-27 | $8.37 | $8.37 | $7.86 | $7.91 | $6.49 | 30,331,377 |
| 2016-06-24 | $8.89 | $9.00 | $8.52 | $8.53 | $7.00 | 31,843,968 |
| 2016-06-23 | $9.26 | $9.45 | $9.24 | $9.45 | $7.75 | 12,910,037 |
| 2016-06-22 | $9.19 | $9.31 | $9.11 | $9.12 | $7.48 | 14,676,121 |
| 2016-06-21 | $9.20 | $9.25 | $9.06 | $9.17 | $7.53 | 13,159,236 |
| 2016-06-20 | $9.31 | $9.42 | $9.16 | $9.17 | $7.53 | 12,534,901 |
| 2016-06-17 | $8.97 | $9.13 | $8.95 | $9.09 | $7.46 | 20,699,005 |
| 2016-06-16 | $9.01 | $9.04 | $8.79 | $8.97 | $7.36 | 44,565,119 |
| 2016-06-15 | $9.15 | $9.36 | $9.06 | $9.10 | $7.47 | 29,858,719 |
| 2016-06-14 | $9.31 | $9.42 | $9.02 | $9.09 | $7.46 | 20,246,511 |
| 2016-06-13 | $9.46 | $9.57 | $9.36 | $9.36 | $7.68 | 17,879,719 |
| 2016-06-10 | $9.53 | $9.55 | $9.45 | $9.52 | $7.81 | 16,682,670 |
| 2016-06-09 | $9.71 | $9.73 | $9.54 | $9.70 | $7.96 | 13,663,194 |
| 2016-06-08 | $9.76 | $9.88 | $9.75 | $9.82 | $8.06 | 16,659,875 |
| 2016-06-07 | $9.95 | $9.97 | $9.82 | $9.83 | $8.01 | 12,400,094 |
| 2016-06-06 | $9.82 | $10.00 | $9.77 | $9.95 | $8.11 | 14,494,408 |
| 2016-06-03 | $9.71 | $9.77 | $9.50 | $9.73 | $7.93 | 20,464,915 |
| 2016-06-02 | $9.88 | $10.00 | $9.82 | $10.00 | $8.15 | 11,752,885 |
| 2016-06-01 | $9.67 | $9.96 | $9.60 | $9.93 | $8.10 | 20,315,453 |
| 2016-05-31 | $9.90 | $10.00 | $9.77 | $9.83 | $8.01 | 24,980,023 |
| 2016-05-27 | $9.80 | $9.87 | $9.71 | $9.87 | $8.05 | 13,115,139 |
| 2016-05-26 | $9.85 | $9.86 | $9.68 | $9.73 | $7.93 | 13,385,414 |
| 2016-05-25 | $9.73 | $9.90 | $9.72 | $9.85 | $8.03 | 17,412,576 |
| 2016-05-24 | $9.53 | $9.68 | $9.52 | $9.65 | $7.87 | 14,449,998 |
| 2016-05-23 | $9.49 | $9.56 | $9.36 | $9.47 | $7.72 | 14,037,745 |
| 2016-05-20 | $9.52 | $9.62 | $9.45 | $9.51 | $7.75 | 14,868,982 |
| 2016-05-19 | $9.52 | $9.70 | $9.34 | $9.47 | $7.72 | 19,345,740 |
| 2016-05-18 | $9.15 | $9.67 | $9.14 | $9.64 | $7.86 | 36,225,626 |
| 2016-05-17 | $9.01 | $9.31 | $8.95 | $9.17 | $7.48 | 26,396,880 |
| 2016-05-16 | $8.94 | $9.09 | $8.92 | $9.05 | $7.38 | 12,127,330 |
| 2016-05-13 | $9.13 | $9.26 | $8.89 | $8.99 | $7.33 | 16,600,515 |
| 2016-05-12 | $9.27 | $9.36 | $9.06 | $9.13 | $7.44 | 17,652,720 |
| 2016-05-11 | $9.18 | $9.39 | $9.18 | $9.22 | $7.52 | 14,905,134 |
| 2016-05-10 | $9.10 | $9.26 | $9.08 | $9.23 | $7.52 | 13,378,613 |
| 2016-05-09 | $9.06 | $9.14 | $8.98 | $9.05 | $7.38 | 13,770,872 |
| 2016-05-06 | $8.95 | $9.09 | $8.92 | $9.08 | $7.40 | 20,046,429 |
| 2016-05-05 | $9.09 | $9.15 | $8.98 | $9.04 | $7.37 | 16,834,356 |
| 2016-05-04 | $9.09 | $9.22 | $8.92 | $9.04 | $7.37 | 25,300,161 |
| 2016-05-03 | $9.30 | $9.32 | $9.10 | $9.24 | $7.53 | 23,707,099 |
| 2016-05-02 | $9.45 | $9.48 | $9.28 | $9.45 | $7.70 | 18,427,871 |
| 2016-04-29 | $9.38 | $9.45 | $9.26 | $9.38 | $7.65 | 23,878,095 |
| 2016-04-28 | $9.47 | $9.62 | $9.38 | $9.42 | $7.68 | 21,401,161 |
| 2016-04-27 | $9.41 | $9.63 | $9.34 | $9.59 | $7.82 | 31,436,836 |
| 2016-04-26 | $9.30 | $9.43 | $9.23 | $9.40 | $7.66 | 17,023,298 |
| 2016-04-25 | $9.28 | $9.35 | $9.17 | $9.30 | $7.58 | 16,553,811 |
| 2016-04-22 | $9.20 | $9.42 | $9.17 | $9.34 | $7.61 | 22,043,722 |
| 2016-04-21 | $9.21 | $9.26 | $9.12 | $9.17 | $7.48 | 17,328,927 |
| 2016-04-20 | $9.00 | $9.19 | $8.95 | $9.16 | $7.47 | 28,550,628 |
| 2016-04-19 | $8.88 | $9.00 | $8.79 | $8.98 | $7.32 | 27,376,413 |
| 2016-04-18 | $8.66 | $8.84 | $8.57 | $8.76 | $7.14 | 19,793,254 |
| 2016-04-15 | $8.89 | $8.90 | $8.55 | $8.74 | $7.13 | 42,654,727 |
| 2016-04-14 | $8.39 | $8.63 | $8.36 | $8.48 | $6.91 | 35,699,130 |
| 2016-04-13 | $8.06 | $8.43 | $8.04 | $8.40 | $6.85 | 32,140,637 |
| 2016-04-12 | $7.83 | $8.00 | $7.79 | $7.97 | $6.50 | 15,865,841 |
| 2016-04-11 | $7.70 | $7.88 | $7.68 | $7.76 | $6.33 | 23,200,329 |
| 2016-04-08 | $7.71 | $7.81 | $7.63 | $7.67 | $6.25 | 18,383,464 |
| 2016-04-07 | $7.68 | $7.76 | $7.53 | $7.60 | $6.20 | 16,826,514 |
| 2016-04-06 | $7.67 | $7.82 | $7.61 | $7.81 | $6.37 | 19,375,630 |
| 2016-04-05 | $7.76 | $7.82 | $7.66 | $7.66 | $6.24 | 14,742,262 |
| 2016-04-04 | $7.87 | $7.97 | $7.80 | $7.87 | $6.42 | 12,083,414 |
| 2016-04-01 | $7.80 | $7.89 | $7.67 | $7.89 | $6.43 | 15,285,060 |
| 2016-03-31 | $7.86 | $7.95 | $7.79 | $7.85 | $6.40 | 15,297,606 |
| 2016-03-30 | $7.94 | $8.06 | $7.86 | $7.90 | $6.44 | 17,122,498 |
| 2016-03-29 | $7.95 | $7.95 | $7.75 | $7.90 | $6.44 | 22,267,982 |
| 2016-03-28 | $8.08 | $8.12 | $7.96 | $8.05 | $6.56 | 9,216,991 |
| 2016-03-24 | $8.02 | $8.07 | $7.82 | $8.06 | $6.57 | 11,388,402 |
| 2016-03-23 | $8.15 | $8.18 | $8.06 | $8.08 | $6.59 | 13,051,323 |
| 2016-03-22 | $8.06 | $8.25 | $8.04 | $8.18 | $6.67 | 15,599,593 |
| 2016-03-21 | $8.23 | $8.34 | $8.11 | $8.21 | $6.69 | 15,639,292 |
| 2016-03-18 | $8.21 | $8.32 | $8.10 | $8.23 | $6.71 | 30,536,589 |
| 2016-03-17 | $7.99 | $8.13 | $7.82 | $8.12 | $6.62 | 17,728,894 |
| 2016-03-16 | $8.13 | $8.28 | $7.90 | $8.02 | $6.54 | 19,985,825 |
| 2016-03-15 | $8.13 | $8.13 | $8.01 | $8.11 | $6.61 | 13,348,036 |
| 2016-03-14 | $8.24 | $8.28 | $8.10 | $8.21 | $6.69 | 16,257,447 |
| 2016-03-11 | $8.07 | $8.26 | $8.05 | $8.24 | $6.72 | 14,643,722 |
| 2016-03-10 | $8.00 | $8.09 | $7.82 | $7.97 | $6.50 | 23,258,539 |
| 2016-03-09 | $8.09 | $8.12 | $7.83 | $7.87 | $6.42 | 22,307,704 |
| 2016-03-08 | $8.27 | $8.30 | $7.95 | $8.05 | $6.51 | 27,657,872 |
| 2016-03-07 | $8.27 | $8.43 | $8.25 | $8.38 | $6.78 | 14,909,506 |
| 2016-03-04 | $8.37 | $8.57 | $8.29 | $8.39 | $6.79 | 26,469,161 |
| 2016-03-03 | $8.11 | $8.30 | $8.08 | $8.28 | $6.70 | 20,972,514 |
| 2016-03-02 | $8.00 | $8.17 | $7.96 | $8.12 | $6.57 | 16,713,295 |
| 2016-03-01 | $7.61 | $7.99 | $7.59 | $7.98 | $6.46 | 17,608,792 |
| 2016-02-29 | $7.71 | $7.74 | $7.52 | $7.52 | $6.08 | 17,441,759 |
| 2016-02-26 | $7.64 | $7.87 | $7.56 | $7.75 | $6.27 | 19,076,496 |
| 2016-02-25 | $7.43 | $7.55 | $7.35 | $7.51 | $6.08 | 15,088,751 |
| 2016-02-24 | $7.40 | $7.45 | $7.21 | $7.42 | $6.00 | 22,039,567 |
| 2016-02-23 | $7.86 | $7.90 | $7.50 | $7.57 | $6.12 | 19,334,731 |
| 2016-02-22 | $7.79 | $7.91 | $7.77 | $7.90 | $6.39 | 16,755,872 |
| 2016-02-19 | $7.59 | $7.75 | $7.49 | $7.65 | $6.19 | 19,930,067 |
| 2016-02-18 | $7.90 | $7.90 | $7.51 | $7.62 | $6.17 | 24,288,052 |
| 2016-02-17 | $7.94 | $8.02 | $7.76 | $7.82 | $6.33 | 20,674,906 |
| 2016-02-16 | $7.76 | $7.93 | $7.62 | $7.84 | $6.34 | 24,383,687 |
| 2016-02-12 | $7.24 | $7.63 | $7.22 | $7.60 | $6.15 | 32,594,948 |
| 2016-02-11 | $7.25 | $7.30 | $7.00 | $7.08 | $5.73 | 28,325,038 |
| 2016-02-10 | $7.70 | $7.79 | $7.51 | $7.51 | $6.08 | 23,601,173 |
| 2016-02-09 | $7.37 | $7.70 | $7.34 | $7.65 | $6.19 | 26,029,689 |
| 2016-02-08 | $7.67 | $7.68 | $7.37 | $7.53 | $6.09 | 26,654,505 |
| 2016-02-05 | $7.95 | $8.05 | $7.78 | $7.80 | $6.31 | 20,024,475 |
| 2016-02-04 | $7.76 | $8.10 | $7.74 | $7.90 | $6.39 | 22,205,162 |
| 2016-02-03 | $7.70 | $7.87 | $7.34 | $7.82 | $6.33 | 34,311,685 |
| 2016-02-02 | $7.78 | $7.78 | $7.56 | $7.63 | $6.17 | 27,106,236 |
| 2016-02-01 | $8.13 | $8.15 | $7.88 | $7.94 | $6.42 | 24,594,047 |
| 2016-01-29 | $8.02 | $8.16 | $7.96 | $8.12 | $6.57 | 26,117,455 |
| 2016-01-28 | $8.08 | $8.26 | $7.98 | $8.01 | $6.48 | 29,477,973 |
| 2016-01-27 | $7.81 | $8.18 | $7.75 | $7.95 | $6.43 | 28,181,572 |
| 2016-01-26 | $7.63 | $7.93 | $7.63 | $7.82 | $6.33 | 22,821,137 |
| 2016-01-25 | $7.87 | $7.91 | $7.55 | $7.57 | $6.12 | 18,528,419 |
| 2016-01-22 | $7.96 | $8.10 | $7.91 | $7.93 | $6.42 | 17,985,400 |
| 2016-01-21 | $7.86 | $8.08 | $7.78 | $7.83 | $6.33 | 31,909,035 |
| 2016-01-20 | $7.86 | $8.03 | $7.60 | $7.90 | $6.39 | 34,518,270 |
| 2016-01-19 | $8.31 | $8.40 | $8.00 | $8.08 | $6.54 | 29,177,937 |
| 2016-01-15 | $8.10 | $8.26 | $8.00 | $8.20 | $6.63 | 9,198,206 |
| 2016-01-14 | $8.38 | $8.48 | $8.17 | $8.36 | $6.76 | 43,911,970 |
| 2016-01-13 | $8.81 | $8.83 | $8.28 | $8.33 | $6.74 | 27,971,637 |
| 2016-01-12 | $8.78 | $8.82 | $8.52 | $8.74 | $7.07 | 18,781,174 |
| 2016-01-11 | $8.84 | $8.90 | $8.57 | $8.68 | $7.02 | 19,568,600 |
| 2016-01-08 | $9.04 | $9.10 | $8.73 | $8.76 | $7.09 | 23,234,301 |
| 2016-01-07 | $9.05 | $9.17 | $8.96 | $8.96 | $7.25 | 27,113,583 |
| 2016-01-06 | $9.26 | $9.34 | $9.18 | $9.26 | $7.49 | 17,107,872 |
| 2016-01-05 | $9.45 | $9.51 | $9.33 | $9.42 | $7.62 | 16,058,338 |
| 2016-01-04 | $9.35 | $9.48 | $9.30 | $9.44 | $7.64 | 17,833,973 |
| 2015-12-31 | $9.58 | $9.73 | $9.54 | $9.60 | $7.77 | 9,616,292 |
| 2015-12-30 | $9.74 | $9.74 | $9.61 | $9.65 | $7.81 | 6,842,693 |
| 2015-12-29 | $9.70 | $9.79 | $9.68 | $9.76 | $7.90 | 8,090,498 |
| 2015-12-28 | $9.66 | $9.68 | $9.48 | $9.63 | $7.79 | 8,696,136 |
| 2015-12-24 | $9.68 | $9.78 | $9.66 | $9.71 | $7.86 | 3,692,442 |
| 2015-12-23 | $9.57 | $9.70 | $9.53 | $9.69 | $7.84 | 10,671,864 |
| 2015-12-22 | $9.49 | $9.51 | $9.30 | $9.50 | $7.69 | 13,100,705 |
| 2015-12-21 | $9.39 | $9.42 | $9.25 | $9.39 | $7.60 | 14,228,266 |
| 2015-12-18 | $9.52 | $9.61 | $9.31 | $9.35 | $7.56 | 55,884,755 |
| 2015-12-17 | $9.98 | $10.02 | $9.73 | $9.73 | $7.87 | 21,232,803 |
| 2015-12-16 | $9.86 | $9.98 | $9.64 | $9.94 | $8.04 | 30,767,517 |
| 2015-12-15 | $9.52 | $9.86 | $9.51 | $9.77 | $7.90 | 21,971,922 |
| 2015-12-14 | $9.47 | $9.52 | $9.20 | $9.36 | $7.57 | 20,947,326 |
| 2015-12-11 | $9.44 | $9.50 | $9.30 | $9.37 | $7.58 | 17,851,214 |
| 2015-12-10 | $9.45 | $9.74 | $9.37 | $9.61 | $7.78 | 16,272,460 |
| 2015-12-09 | $9.56 | $9.66 | $9.34 | $9.45 | $7.65 | 25,877,320 |
| 2015-12-08 | $9.94 | $9.97 | $9.60 | $9.64 | $7.75 | 24,117,737 |
| 2015-12-07 | $10.21 | $10.23 | $9.98 | $10.03 | $8.06 | 15,003,244 |
| 2015-12-04 | $10.00 | $10.28 | $9.91 | $10.26 | $8.25 | 19,156,354 |
| 2015-12-03 | $10.15 | $10.17 | $9.93 | $9.97 | $8.02 | 15,801,615 |
| 2015-12-02 | $10.28 | $10.28 | $10.08 | $10.10 | $8.12 | 13,473,188 |
| 2015-12-01 | $10.21 | $10.28 | $10.12 | $10.25 | $8.24 | 14,012,923 |
| 2015-11-30 | $10.17 | $10.20 | $10.06 | $10.14 | $8.15 | 11,749,396 |
| 2015-11-27 | $10.09 | $10.18 | $10.01 | $10.17 | $8.18 | 5,135,997 |
| 2015-11-25 | $10.14 | $10.20 | $10.04 | $10.09 | $8.11 | 8,577,336 |
| 2015-11-24 | $10.01 | $10.17 | $9.99 | $10.13 | $8.14 | 13,836,279 |
| 2015-11-23 | $10.11 | $10.19 | $10.05 | $10.08 | $8.10 | 10,235,877 |
| 2015-11-20 | $10.21 | $10.23 | $10.03 | $10.08 | $8.10 | 15,200,087 |
| 2015-11-19 | $10.03 | $10.22 | $9.82 | $10.14 | $8.15 | 32,049,346 |
| 2015-11-18 | $9.90 | $10.09 | $9.84 | $10.09 | $8.11 | 19,338,256 |
| 2015-11-17 | $9.87 | $10.01 | $9.85 | $9.87 | $7.94 | 13,332,830 |
| 2015-11-16 | $9.66 | $9.82 | $9.62 | $9.81 | $7.89 | 12,428,571 |
| 2015-11-13 | $9.79 | $9.83 | $9.67 | $9.71 | $7.81 | 13,141,069 |
| 2015-11-12 | $9.87 | $9.90 | $9.78 | $9.80 | $7.88 | 15,262,562 |
| 2015-11-11 | $10.11 | $10.17 | $9.94 | $9.95 | $8.00 | 12,105,545 |
| 2015-11-10 | $9.98 | $10.11 | $9.86 | $10.07 | $8.10 | 14,183,197 |
| 2015-11-09 | $10.08 | $10.20 | $9.90 | $9.99 | $8.03 | 17,932,164 |
| 2015-11-06 | $10.01 | $10.21 | $10.01 | $10.13 | $8.14 | 23,750,981 |
| 2015-11-05 | $9.60 | $9.80 | $9.58 | $9.73 | $7.82 | 20,709,958 |
| 2015-11-04 | $9.58 | $9.64 | $9.53 | $9.59 | $7.71 | 11,767,228 |
| 2015-11-03 | $9.55 | $9.64 | $9.50 | $9.54 | $7.67 | 11,116,170 |
| 2015-11-02 | $9.44 | $9.60 | $9.38 | $9.58 | $7.70 | 13,042,759 |
| 2015-10-30 | $9.62 | $9.67 | $9.24 | $9.35 | $7.52 | 23,278,587 |
| 2015-10-29 | $9.67 | $9.76 | $9.62 | $9.64 | $7.75 | 14,713,006 |
| 2015-10-28 | $9.26 | $9.69 | $9.24 | $9.66 | $7.77 | 17,966,538 |
| 2015-10-27 | $9.26 | $9.31 | $9.16 | $9.24 | $7.43 | 9,074,966 |
| 2015-10-26 | $9.45 | $9.49 | $9.28 | $9.32 | $7.49 | 9,041,126 |
| 2015-10-23 | $9.28 | $9.46 | $9.23 | $9.45 | $7.60 | 16,672,263 |
| 2015-10-22 | $9.09 | $9.30 | $9.09 | $9.21 | $7.40 | 17,742,764 |
| 2015-10-21 | $9.16 | $9.26 | $9.02 | $9.03 | $7.26 | 16,319,750 |
| 2015-10-20 | $9.10 | $9.30 | $9.02 | $9.21 | $7.40 | 25,254,509 |
| 2015-10-19 | $9.01 | $9.12 | $8.93 | $8.94 | $7.19 | 12,407,259 |
| 2015-10-16 | $9.13 | $9.15 | $8.96 | $9.02 | $7.25 | 15,726,174 |
| 2015-10-15 | $8.90 | $9.10 | $8.84 | $9.08 | $7.30 | 17,702,348 |
| 2015-10-14 | $8.99 | $9.01 | $8.75 | $8.82 | $7.09 | 15,898,632 |
| 2015-10-13 | $9.06 | $9.11 | $8.98 | $8.98 | $7.22 | 12,389,544 |
| 2015-10-12 | $9.06 | $9.12 | $9.02 | $9.08 | $7.30 | 10,553,202 |
| 2015-10-09 | $9.23 | $9.31 | $9.04 | $9.09 | $7.31 | 11,229,000 |
| 2015-10-08 | $9.17 | $9.29 | $9.10 | $9.26 | $7.44 | 15,348,059 |
| 2015-10-07 | $9.15 | $9.28 | $9.09 | $9.21 | $7.40 | 15,429,815 |
| 2015-10-06 | $9.02 | $9.13 | $8.99 | $9.09 | $7.31 | 13,598,814 |
| 2015-10-05 | $8.98 | $9.10 | $8.93 | $9.04 | $7.27 | 18,751,509 |
| 2015-10-02 | $8.76 | $8.91 | $8.54 | $8.91 | $7.16 | 21,448,970 |
| 2015-10-01 | $9.01 | $9.07 | $8.91 | $9.03 | $7.26 | 14,611,930 |
| 2015-09-30 | $9.04 | $9.06 | $8.88 | $9.01 | $7.24 | 14,777,532 |
| 2015-09-29 | $8.81 | $8.90 | $8.74 | $8.83 | $7.10 | 12,505,021 |
| 2015-09-28 | $9.04 | $9.05 | $8.80 | $8.80 | $7.07 | 12,824,722 |
| 2015-09-25 | $9.08 | $9.14 | $9.02 | $9.08 | $7.30 | 12,335,891 |
| 2015-09-24 | $8.82 | $8.94 | $8.78 | $8.92 | $7.17 | 10,548,012 |
| 2015-09-23 | $8.88 | $9.06 | $8.88 | $8.95 | $7.20 | 10,734,526 |
| 2015-09-22 | $8.93 | $9.06 | $8.86 | $8.92 | $7.17 | 14,478,599 |
| 2015-09-21 | $9.03 | $9.19 | $9.01 | $9.09 | $7.31 | 15,483,964 |
| 2015-09-18 | $9.16 | $9.18 | $8.92 | $8.94 | $7.19 | 28,374,197 |
| 2015-09-17 | $9.55 | $9.63 | $9.23 | $9.29 | $7.47 | 35,232,532 |
| 2015-09-16 | $9.72 | $9.72 | $9.43 | $9.57 | $7.69 | 17,330,028 |
| 2015-09-15 | $9.66 | $9.77 | $9.64 | $9.73 | $7.82 | 16,306,506 |
| 2015-09-14 | $9.47 | $9.70 | $9.44 | $9.59 | $7.71 | 17,577,004 |
| 2015-09-11 | $9.43 | $9.53 | $9.40 | $9.51 | $7.65 | 12,928,834 |
| 2015-09-10 | $9.29 | $9.58 | $9.29 | $9.52 | $7.65 | 16,330,732 |
| 2015-09-09 | $9.62 | $9.66 | $9.31 | $9.34 | $7.51 | 10,729,200 |
| 2015-09-08 | $9.47 | $9.54 | $9.36 | $9.52 | $7.60 | 10,021,180 |
| 2015-09-04 | $9.35 | $9.40 | $9.16 | $9.26 | $7.40 | 12,480,468 |
| 2015-09-03 | $9.37 | $9.59 | $9.31 | $9.43 | $7.53 | 13,322,120 |
| 2015-09-02 | $9.36 | $9.37 | $9.13 | $9.34 | $7.46 | 12,066,770 |
Regions Financial Corp (RF) News Headlines
.jpg)
.jpg)
New York Community Bancorp’s Credit Grade Is Cut to Junk by Moody’s
None
bloomberg.com Feb. 7, 2024.jpg)
US bank lobbyists ranks swell to post-crisis high amid regulatory pushback
None
reuters.com Feb. 8, 2024Recent Regions Financial Corp (RF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Regions Financial Corp (RF) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |