iShares Silver Trust (SLV) Exchange: NYSE ARCA
Data as of April 19, 2024
$25.63 ($-0.38) -1.46%
iShares Silver Trust - Daily Information
Click for more stock information on iShares Silver Trust.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $26.80 |
| Previous Close | $25.63 |
| High | $27.24 |
| Low | $25.52 |
| Adjusted Open | $26.80 |
| Previous Adjusted Close | $25.63 |
| Adjusted High | $27.24 |
| Adjusted Low | $25.52 |
About iShares Silver Trust (SLV)
Historical ETF prices for iShares Silver Trust Fund (SLV). iShares Silver Trust (the Trust) owns silver transferred to the Trust in exchange for shares issued by the Trust (Shares). Each Share represents a fractional undivided beneficial interest in the net assets of the Trust. The assets of the Trust consist of silver held by the Trust's custodian on behalf of the Trust. The sponsor of the Trust is BlackRock Asset Management International Inc. (the Sponsor). The trustee of the Trust is The Bank of New York Mellon (the Trustee) and the custodian of the Trust is JPMorgan Chase Bank N.A., London branch (the Custodian). The activities of the Trust are limited to issuing Baskets of Shares in exchange for the silver deposited with the Custodian as consideration, selling silver as necessary to cover the Sponsor's fee, Trust expenses not assumed by the Sponsor and other liabilities and delivering silver in exchange for Baskets of Shares surrendered for redemption.
Invest in iShares Silver Trust (SLV)
Historical Stock Data for iShares Silver Trust (SLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.80 | $27.24 | $25.52 | $25.63 | $25.63 | 117,449,077 |
| 2024-04-11 | $25.69 | $26.04 | $25.38 | $26.01 | $26.01 | 28,595,209 |
| 2024-04-10 | $25.33 | $26.08 | $25.17 | $25.45 | $25.45 | 50,614,096 |
| 2024-04-09 | $25.75 | $25.90 | $25.26 | $25.72 | $25.72 | 40,876,283 |
| 2024-04-08 | $25.36 | $25.49 | $24.90 | $25.40 | $25.40 | 39,756,113 |
| 2024-04-05 | $24.49 | $25.14 | $24.39 | $25.03 | $25.03 | 42,960,793 |
| 2024-04-04 | $24.57 | $24.95 | $24.39 | $24.49 | $24.49 | 54,012,899 |
| 2024-04-03 | $24.27 | $24.76 | $24.17 | $24.73 | $24.73 | 60,894,837 |
| 2024-04-02 | $23.33 | $23.90 | $23.24 | $23.84 | $23.84 | 57,869,284 |
| 2024-04-01 | $23.19 | $23.20 | $22.63 | $22.86 | $22.86 | 22,389,438 |
| 2024-03-28 | $22.48 | $22.80 | $22.42 | $22.75 | $22.75 | 29,105,430 |
| 2024-03-27 | $22.34 | $22.56 | $22.34 | $22.51 | $22.51 | 12,551,830 |
| 2024-03-26 | $22.61 | $22.62 | $22.29 | $22.34 | $22.34 | 18,183,618 |
| 2024-03-25 | $22.60 | $22.73 | $22.55 | $22.58 | $22.58 | 10,066,735 |
| 2024-03-22 | $22.65 | $22.82 | $22.52 | $22.56 | $22.56 | 17,183,595 |
| 2024-03-21 | $23.14 | $23.16 | $22.53 | $22.65 | $22.65 | 31,163,646 |
| 2024-03-20 | $22.71 | $23.45 | $22.70 | $23.29 | $23.29 | 31,945,051 |
| 2024-03-19 | $22.79 | $22.84 | $22.62 | $22.79 | $22.79 | 13,406,933 |
| 2024-03-18 | $23.13 | $23.13 | $22.85 | $22.91 | $22.91 | 11,920,429 |
| 2024-03-15 | $23.05 | $23.28 | $22.97 | $23.03 | $23.03 | 28,077,931 |
| 2024-03-14 | $22.91 | $22.94 | $22.62 | $22.73 | $22.73 | 14,662,648 |
| 2024-03-13 | $22.31 | $22.88 | $22.26 | $22.79 | $22.79 | 27,006,235 |
| 2024-03-12 | $22.21 | $22.22 | $21.97 | $22.09 | $22.09 | 16,309,350 |
| 2024-03-11 | $22.33 | $22.44 | $22.24 | $22.35 | $22.35 | 14,517,742 |
| 2024-03-08 | $22.23 | $22.45 | $22.12 | $22.23 | $22.23 | 27,245,877 |
| 2024-03-07 | $22.14 | $22.41 | $22.12 | $22.24 | $22.24 | 18,890,510 |
| 2024-03-06 | $21.86 | $22.23 | $21.86 | $22.10 | $22.10 | 31,037,661 |
| 2024-03-05 | $21.96 | $22.06 | $21.64 | $21.67 | $21.67 | 22,277,042 |
| 2024-03-04 | $21.43 | $21.90 | $21.39 | $21.86 | $21.86 | 26,016,589 |
| 2024-03-01 | $20.80 | $21.28 | $20.64 | $21.17 | $21.17 | 23,570,225 |
| 2024-02-29 | $20.75 | $20.79 | $20.62 | $20.73 | $20.73 | 10,459,566 |
| 2024-02-28 | $20.51 | $20.56 | $20.45 | $20.55 | $20.55 | 8,303,843 |
| 2024-02-27 | $20.72 | $20.74 | $20.51 | $20.57 | $20.57 | 10,175,095 |
| 2024-02-26 | $20.61 | $20.69 | $20.54 | $20.62 | $20.62 | 14,409,313 |
| 2024-02-23 | $20.80 | $21.04 | $20.69 | $20.99 | $20.99 | 15,186,492 |
| 2024-02-22 | $20.92 | $20.97 | $20.80 | $20.82 | $20.82 | 16,728,579 |
| 2024-02-21 | $21.09 | $21.10 | $20.82 | $20.96 | $20.96 | 9,415,462 |
| 2024-02-20 | $21.17 | $21.19 | $21.03 | $21.07 | $21.07 | 9,047,232 |
| 2024-02-16 | $21.07 | $21.50 | $20.91 | $21.39 | $21.39 | 20,251,776 |
| 2024-02-15 | $20.84 | $21.08 | $20.83 | $20.94 | $20.94 | 26,720,400 |
| 2024-02-14 | $20.23 | $20.55 | $20.21 | $20.44 | $20.44 | 13,085,086 |
| 2024-02-13 | $20.43 | $20.44 | $20.11 | $20.20 | $20.20 | 22,824,200 |
| 2024-02-12 | $20.63 | $20.84 | $20.60 | $20.76 | $20.76 | 11,006,451 |
| 2024-02-09 | $20.56 | $20.72 | $20.46 | $20.68 | $20.68 | 10,620,945 |
| 2024-02-08 | $20.44 | $20.71 | $20.38 | $20.65 | $20.65 | 16,547,610 |
| 2024-02-07 | $20.43 | $20.54 | $20.32 | $20.33 | $20.33 | 12,084,059 |
| 2024-02-06 | $20.43 | $20.58 | $20.39 | $20.51 | $20.51 | 9,007,543 |
| 2024-02-05 | $20.44 | $20.55 | $20.38 | $20.47 | $20.47 | 16,531,733 |
| 2024-02-02 | $20.61 | $20.79 | $20.50 | $20.75 | $20.75 | 24,324,384 |
| 2024-02-01 | $20.94 | $21.28 | $20.88 | $21.21 | $21.21 | 28,714,417 |
| 2024-01-31 | $21.20 | $21.35 | $20.84 | $20.91 | $20.91 | 19,870,401 |
| 2024-01-30 | $21.29 | $21.33 | $20.99 | $21.19 | $21.19 | 10,734,398 |
| 2024-01-29 | $21.03 | $21.25 | $20.84 | $21.21 | $21.21 | 14,309,384 |
| 2024-01-26 | $20.81 | $20.92 | $20.77 | $20.86 | $20.86 | 7,980,560 |
| 2024-01-25 | $20.95 | $21.07 | $20.79 | $20.94 | $20.94 | 15,755,435 |
| 2024-01-24 | $20.98 | $21.00 | $20.70 | $20.71 | $20.71 | 24,189,204 |
| 2024-01-23 | $20.44 | $20.56 | $20.40 | $20.53 | $20.53 | 13,096,660 |
| 2024-01-22 | $20.12 | $20.41 | $20.07 | $20.22 | $20.22 | 18,292,228 |
| 2024-01-19 | $20.77 | $20.77 | $20.56 | $20.67 | $20.67 | 12,574,469 |
| 2024-01-18 | $20.56 | $20.84 | $20.54 | $20.81 | $20.81 | 10,528,062 |
| 2024-01-17 | $20.78 | $20.80 | $20.61 | $20.65 | $20.65 | 18,249,133 |
| 2024-01-16 | $21.14 | $21.17 | $20.92 | $20.96 | $20.96 | 16,953,012 |
| 2024-01-12 | $21.39 | $21.54 | $21.11 | $21.19 | $21.19 | 18,914,513 |
| 2024-01-11 | $20.97 | $21.07 | $20.57 | $20.82 | $20.82 | 21,816,130 |
| 2024-01-10 | $20.93 | $21.02 | $20.85 | $20.94 | $20.94 | 12,093,724 |
| 2024-01-09 | $21.22 | $21.25 | $20.96 | $21.00 | $21.00 | 10,772,341 |
| 2024-01-08 | $21.07 | $21.25 | $21.00 | $21.13 | $21.13 | 9,527,905 |
| 2024-01-05 | $21.15 | $21.53 | $21.03 | $21.21 | $21.21 | 21,364,861 |
| 2024-01-04 | $20.92 | $21.10 | $20.77 | $21.08 | $21.08 | 11,971,961 |
| 2024-01-03 | $21.08 | $21.22 | $20.91 | $21.06 | $21.06 | 26,373,830 |
| 2024-01-02 | $21.89 | $21.99 | $21.64 | $21.65 | $21.65 | 13,277,809 |
| 2023-12-29 | $21.62 | $21.95 | $21.56 | $21.78 | $21.78 | 13,161,231 |
| 2023-12-28 | $22.17 | $22.25 | $21.96 | $21.99 | $21.99 | 11,257,823 |
| 2023-12-27 | $22.10 | $22.40 | $22.09 | $22.23 | $22.23 | 13,754,822 |
| 2023-12-26 | $22.21 | $22.22 | $22.04 | $22.20 | $22.20 | 11,861,737 |
| 2023-12-22 | $22.41 | $22.53 | $22.05 | $22.12 | $22.12 | 17,235,831 |
| 2023-12-21 | $22.28 | $22.42 | $22.20 | $22.31 | $22.31 | 17,063,588 |
| 2023-12-20 | $22.26 | $22.31 | $22.04 | $22.04 | $22.04 | 12,523,604 |
| 2023-12-19 | $21.91 | $22.13 | $21.89 | $22.03 | $22.03 | 12,678,786 |
| 2023-12-18 | $21.88 | $21.88 | $21.66 | $21.80 | $21.80 | 12,927,446 |
| 2023-12-15 | $21.98 | $22.03 | $21.75 | $21.83 | $21.83 | 13,077,984 |
| 2023-12-14 | $21.99 | $22.18 | $21.99 | $22.15 | $22.15 | 21,384,058 |
| 2023-12-13 | $20.75 | $21.78 | $20.61 | $21.77 | $21.77 | 35,068,023 |
| 2023-12-12 | $20.97 | $20.98 | $20.78 | $20.84 | $20.84 | 12,118,699 |
| 2023-12-11 | $20.97 | $21.00 | $20.81 | $20.91 | $20.91 | 22,883,655 |
| 2023-12-08 | $21.35 | $21.56 | $21.02 | $21.10 | $21.10 | 28,746,451 |
| 2023-12-07 | $21.89 | $21.91 | $21.60 | $21.79 | $21.79 | 16,758,464 |
| 2023-12-06 | $22.17 | $22.20 | $21.87 | $21.93 | $21.93 | 13,279,939 |
| 2023-12-05 | $22.28 | $22.38 | $21.95 | $22.12 | $22.12 | 27,205,056 |
| 2023-12-04 | $22.75 | $22.92 | $22.36 | $22.46 | $22.46 | 30,668,293 |
| 2023-12-01 | $23.09 | $23.37 | $23.05 | $23.33 | $23.33 | 22,107,812 |
| 2023-11-30 | $22.97 | $23.15 | $22.85 | $23.13 | $23.13 | 14,364,257 |
| 2023-11-29 | $22.96 | $23.13 | $22.82 | $22.88 | $22.88 | 16,675,165 |
| 2023-11-28 | $22.68 | $22.92 | $22.59 | $22.92 | $22.92 | 17,064,430 |
| 2023-11-27 | $22.67 | $22.71 | $22.50 | $22.56 | $22.56 | 19,785,608 |
| 2023-11-24 | $22.02 | $22.29 | $22.00 | $22.27 | $22.27 | 10,803,300 |
| 2023-11-22 | $21.70 | $21.82 | $21.57 | $21.67 | $21.67 | 11,151,876 |
| 2023-11-21 | $21.88 | $22.00 | $21.74 | $21.77 | $21.77 | 15,212,958 |
| 2023-11-20 | $21.42 | $21.61 | $21.38 | $21.48 | $21.48 | 9,696,838 |
| 2023-11-17 | $21.79 | $21.86 | $21.68 | $21.75 | $21.75 | 12,296,966 |
| 2023-11-16 | $21.88 | $22.06 | $21.73 | $21.76 | $21.76 | 20,259,162 |
| 2023-11-15 | $21.36 | $21.52 | $21.24 | $21.45 | $21.45 | 18,585,615 |
| 2023-11-14 | $20.92 | $21.24 | $20.87 | $21.17 | $21.17 | 21,723,861 |
| 2023-11-13 | $20.18 | $20.49 | $20.10 | $20.43 | $20.43 | 11,091,089 |
| 2023-11-10 | $20.55 | $20.60 | $20.34 | $20.34 | $20.34 | 14,059,609 |
| 2023-11-09 | $20.75 | $21.07 | $20.65 | $20.69 | $20.69 | 18,731,987 |
| 2023-11-08 | $20.81 | $20.94 | $20.62 | $20.65 | $20.65 | 14,361,175 |
| 2023-11-07 | $20.73 | $20.76 | $20.57 | $20.73 | $20.73 | 16,082,208 |
| 2023-11-06 | $21.22 | $21.23 | $21.07 | $21.08 | $21.08 | 10,278,185 |
| 2023-11-03 | $21.03 | $21.35 | $20.99 | $21.22 | $21.22 | 21,259,916 |
| 2023-11-02 | $21.07 | $21.10 | $20.77 | $20.87 | $20.87 | 12,232,463 |
| 2023-11-01 | $20.82 | $21.09 | $20.66 | $20.97 | $20.97 | 25,224,384 |
| 2023-10-31 | $21.14 | $21.36 | $20.84 | $20.98 | $20.98 | 17,624,921 |
| 2023-10-30 | $21.59 | $21.61 | $21.23 | $21.34 | $21.34 | 15,304,599 |
| 2023-10-27 | $20.92 | $21.19 | $20.76 | $21.18 | $21.18 | 18,629,987 |
| 2023-10-26 | $20.91 | $20.97 | $20.57 | $20.85 | $20.85 | 14,326,610 |
| 2023-10-25 | $20.91 | $21.08 | $20.67 | $20.94 | $20.94 | 17,639,764 |
| 2023-10-24 | $20.92 | $21.09 | $20.86 | $21.02 | $21.02 | 11,491,706 |
| 2023-10-23 | $21.20 | $21.27 | $21.00 | $21.05 | $21.05 | 14,074,094 |
| 2023-10-20 | $21.16 | $21.72 | $21.16 | $21.40 | $21.40 | 35,245,739 |
| 2023-10-19 | $20.94 | $21.16 | $20.75 | $21.11 | $21.11 | 20,356,655 |
| 2023-10-18 | $21.21 | $21.33 | $20.78 | $20.95 | $20.95 | 20,065,650 |
| 2023-10-17 | $20.79 | $21.09 | $20.73 | $20.92 | $20.92 | 16,481,960 |
| 2023-10-16 | $20.72 | $20.83 | $20.66 | $20.68 | $20.68 | 11,982,496 |
| 2023-10-13 | $20.49 | $20.91 | $20.47 | $20.78 | $20.78 | 28,959,583 |
| 2023-10-12 | $20.24 | $20.32 | $19.94 | $19.96 | $19.96 | 16,915,486 |
| 2023-10-11 | $20.19 | $20.27 | $20.07 | $20.18 | $20.18 | 20,080,534 |
| 2023-10-10 | $19.97 | $20.08 | $19.88 | $19.98 | $19.98 | 12,114,975 |
| 2023-10-09 | $19.84 | $20.08 | $19.80 | $20.06 | $20.06 | 13,077,405 |
| 2023-10-06 | $19.66 | $19.82 | $19.26 | $19.73 | $19.73 | 28,298,501 |
| 2023-10-05 | $19.32 | $19.40 | $18.98 | $19.25 | $19.25 | 16,430,492 |
| 2023-10-04 | $19.41 | $19.42 | $18.97 | $19.31 | $19.31 | 25,091,750 |
| 2023-10-03 | $19.26 | $19.62 | $19.21 | $19.44 | $19.44 | 32,235,846 |
| 2023-10-02 | $19.69 | $19.74 | $19.40 | $19.42 | $19.42 | 41,002,748 |
| 2023-09-29 | $21.39 | $21.43 | $20.28 | $20.34 | $20.34 | 36,658,571 |
| 2023-09-28 | $20.64 | $20.84 | $20.53 | $20.74 | $20.74 | 14,007,736 |
| 2023-09-27 | $20.71 | $20.80 | $20.54 | $20.70 | $20.70 | 15,636,838 |
| 2023-09-26 | $21.00 | $21.16 | $20.94 | $20.96 | $20.96 | 18,268,192 |
| 2023-09-25 | $21.48 | $21.56 | $21.13 | $21.20 | $21.20 | 14,549,077 |
| 2023-09-22 | $21.65 | $21.75 | $21.56 | $21.58 | $21.58 | 11,352,615 |
| 2023-09-21 | $21.04 | $21.52 | $21.00 | $21.44 | $21.44 | 12,395,273 |
| 2023-09-20 | $21.32 | $21.63 | $21.30 | $21.34 | $21.34 | 17,354,044 |
| 2023-09-19 | $21.37 | $21.40 | $21.17 | $21.27 | $21.27 | 10,111,168 |
| 2023-09-18 | $21.22 | $21.32 | $21.05 | $21.30 | $21.30 | 11,481,340 |
| 2023-09-15 | $21.19 | $21.35 | $21.10 | $21.11 | $21.11 | 22,811,317 |
| 2023-09-14 | $20.60 | $20.86 | $20.45 | $20.73 | $20.73 | 26,204,949 |
| 2023-09-13 | $21.01 | $21.11 | $20.91 | $20.93 | $20.93 | 11,886,059 |
| 2023-09-12 | $21.00 | $21.22 | $20.97 | $21.13 | $21.13 | 8,738,452 |
| 2023-09-11 | $21.24 | $21.27 | $21.04 | $21.16 | $21.16 | 8,858,929 |
| 2023-09-08 | $21.06 | $21.24 | $20.96 | $21.01 | $21.01 | 11,665,951 |
| 2023-09-07 | $21.08 | $21.17 | $21.01 | $21.05 | $21.05 | 10,926,885 |
| 2023-09-06 | $21.16 | $21.41 | $21.10 | $21.24 | $21.24 | 14,534,141 |
| 2023-09-05 | $21.82 | $21.89 | $21.56 | $21.59 | $21.59 | 15,054,099 |
| 2023-09-01 | $22.61 | $22.70 | $22.15 | $22.17 | $22.17 | 12,818,469 |
| 2023-08-31 | $22.53 | $22.62 | $22.34 | $22.39 | $22.39 | 10,536,608 |
| 2023-08-30 | $22.85 | $22.94 | $22.55 | $22.57 | $22.57 | 13,091,162 |
| 2023-08-29 | $22.24 | $22.74 | $22.19 | $22.71 | $22.71 | 19,726,872 |
| 2023-08-28 | $22.08 | $22.34 | $22.04 | $22.22 | $22.22 | 7,536,640 |
| 2023-08-25 | $22.11 | $22.36 | $21.93 | $22.22 | $22.22 | 22,742,139 |
| 2023-08-24 | $22.20 | $22.31 | $22.06 | $22.11 | $22.11 | 13,804,071 |
| 2023-08-23 | $22.05 | $22.34 | $22.03 | $22.29 | $22.29 | 25,176,870 |
| 2023-08-22 | $21.37 | $21.49 | $21.28 | $21.46 | $21.46 | 12,970,744 |
| 2023-08-21 | $21.31 | $21.38 | $21.01 | $21.36 | $21.36 | 12,346,301 |
| 2023-08-18 | $20.84 | $20.94 | $20.78 | $20.87 | $20.87 | 10,430,280 |
| 2023-08-17 | $21.06 | $21.08 | $20.71 | $20.80 | $20.80 | 16,299,583 |
| 2023-08-16 | $20.74 | $20.84 | $20.55 | $20.56 | $20.56 | 13,151,834 |
| 2023-08-15 | $20.63 | $20.83 | $20.52 | $20.67 | $20.67 | 11,894,809 |
| 2023-08-14 | $20.70 | $20.81 | $20.52 | $20.72 | $20.72 | 10,036,241 |
| 2023-08-11 | $20.82 | $20.96 | $20.76 | $20.80 | $20.80 | 8,428,788 |
| 2023-08-10 | $20.88 | $21.10 | $20.77 | $20.83 | $20.83 | 13,574,860 |
| 2023-08-09 | $20.85 | $21.00 | $20.75 | $20.80 | $20.80 | 11,966,191 |
| 2023-08-08 | $20.87 | $20.99 | $20.80 | $20.90 | $20.90 | 16,557,897 |
| 2023-08-07 | $21.59 | $21.60 | $21.16 | $21.21 | $21.21 | 11,803,123 |
| 2023-08-04 | $21.68 | $21.83 | $21.59 | $21.66 | $21.66 | 12,397,423 |
| 2023-08-03 | $21.65 | $21.75 | $21.58 | $21.63 | $21.63 | 16,334,791 |
| 2023-08-02 | $22.19 | $22.22 | $21.70 | $21.75 | $21.75 | 16,400,826 |
| 2023-08-01 | $22.31 | $22.44 | $22.14 | $22.29 | $22.29 | 11,600,184 |
| 2023-07-31 | $22.48 | $22.79 | $22.48 | $22.69 | $22.69 | 14,038,869 |
| 2023-07-28 | $22.26 | $22.39 | $22.19 | $22.32 | $22.32 | 10,629,058 |
| 2023-07-27 | $22.50 | $22.52 | $22.06 | $22.11 | $22.11 | 27,325,215 |
| 2023-07-26 | $22.58 | $22.97 | $22.50 | $22.91 | $22.91 | 24,549,841 |
| 2023-07-25 | $22.57 | $22.69 | $22.46 | $22.62 | $22.62 | 10,753,401 |
| 2023-07-24 | $22.40 | $22.46 | $22.26 | $22.33 | $22.33 | 15,105,389 |
| 2023-07-21 | $22.68 | $22.71 | $22.56 | $22.57 | $22.57 | 11,278,976 |
| 2023-07-20 | $23.10 | $23.13 | $22.67 | $22.68 | $22.68 | 16,215,147 |
| 2023-07-19 | $23.00 | $23.16 | $22.92 | $23.10 | $23.10 | 12,889,285 |
| 2023-07-18 | $22.81 | $23.10 | $22.73 | $22.99 | $22.99 | 14,769,806 |
| 2023-07-17 | $22.69 | $22.82 | $22.57 | $22.79 | $22.79 | 9,101,942 |
| 2023-07-14 | $22.79 | $22.96 | $22.71 | $22.86 | $22.86 | 16,802,407 |
| 2023-07-13 | $22.49 | $22.78 | $22.41 | $22.78 | $22.78 | 22,406,742 |
| 2023-07-12 | $21.91 | $22.16 | $21.88 | $22.15 | $22.15 | 24,114,723 |
| 2023-07-11 | $21.25 | $21.30 | $21.12 | $21.20 | $21.20 | 6,771,672 |
| 2023-07-10 | $21.05 | $21.25 | $21.05 | $21.24 | $21.24 | 8,670,769 |
| 2023-07-07 | $20.92 | $21.24 | $20.92 | $21.18 | $21.18 | 10,657,886 |
| 2023-07-06 | $21.02 | $21.03 | $20.67 | $20.83 | $20.83 | 12,544,356 |
| 2023-07-05 | $21.32 | $21.35 | $21.10 | $21.21 | $21.21 | 13,306,200 |
| 2023-07-03 | $21.05 | $21.18 | $21.00 | $21.01 | $21.01 | 9,134,951 |
| 2023-06-30 | $20.65 | $20.97 | $20.57 | $20.89 | $20.89 | 10,504,635 |
| 2023-06-29 | $20.56 | $20.82 | $20.45 | $20.72 | $20.72 | 13,780,879 |
| 2023-06-28 | $20.86 | $20.99 | $20.71 | $20.84 | $20.84 | 8,188,353 |
| 2023-06-27 | $21.17 | $21.20 | $20.89 | $20.98 | $20.98 | 14,341,689 |
| 2023-06-26 | $20.85 | $21.00 | $20.74 | $20.90 | $20.90 | 12,880,100 |
| 2023-06-23 | $20.65 | $20.83 | $20.46 | $20.58 | $20.58 | 13,003,764 |
| 2023-06-22 | $20.63 | $20.71 | $20.46 | $20.53 | $20.53 | 17,066,522 |
| 2023-06-21 | $20.95 | $20.97 | $20.65 | $20.84 | $20.84 | 19,677,999 |
| 2023-06-20 | $21.41 | $21.45 | $21.17 | $21.26 | $21.26 | 24,042,197 |
| 2023-06-16 | $22.08 | $22.22 | $21.92 | $22.18 | $22.18 | 10,974,119 |
| 2023-06-15 | $21.67 | $21.95 | $21.67 | $21.94 | $21.94 | 11,361,033 |
| 2023-06-14 | $21.96 | $22.11 | $21.89 | $21.97 | $21.97 | 11,298,604 |
| 2023-06-13 | $22.11 | $22.21 | $21.66 | $21.74 | $21.74 | 14,921,898 |
| 2023-06-12 | $22.06 | $22.12 | $21.92 | $22.08 | $22.08 | 12,288,407 |
| 2023-06-09 | $22.26 | $22.52 | $22.21 | $22.27 | $22.27 | 10,976,127 |
| 2023-06-08 | $22.01 | $22.36 | $22.01 | $22.30 | $22.30 | 20,378,084 |
| 2023-06-07 | $21.70 | $22.09 | $21.50 | $21.51 | $21.51 | 16,744,536 |
| 2023-06-06 | $21.63 | $21.71 | $21.43 | $21.65 | $21.65 | 9,406,931 |
| 2023-06-05 | $21.52 | $21.75 | $21.46 | $21.64 | $21.64 | 9,562,068 |
| 2023-06-02 | $21.97 | $22.00 | $21.65 | $21.69 | $21.69 | 13,006,971 |
| 2023-06-01 | $21.59 | $21.97 | $21.58 | $21.95 | $21.95 | 17,940,635 |
| 2023-05-31 | $21.40 | $21.69 | $21.19 | $21.61 | $21.61 | 17,983,358 |
| 2023-05-30 | $21.25 | $21.37 | $21.13 | $21.30 | $21.30 | 9,121,112 |
| 2023-05-26 | $21.26 | $21.43 | $21.14 | $21.38 | $21.38 | 13,685,072 |
| 2023-05-25 | $21.18 | $21.19 | $20.84 | $20.86 | $20.86 | 14,846,603 |
| 2023-05-24 | $21.41 | $21.44 | $21.14 | $21.16 | $21.16 | 19,508,543 |
| 2023-05-23 | $21.56 | $21.71 | $21.47 | $21.51 | $21.51 | 15,236,304 |
| 2023-05-22 | $21.86 | $21.95 | $21.67 | $21.67 | $21.67 | 12,665,502 |
| 2023-05-19 | $21.70 | $22.06 | $21.58 | $21.86 | $21.86 | 20,547,924 |
| 2023-05-18 | $21.61 | $21.63 | $21.42 | $21.56 | $21.56 | 17,283,538 |
| 2023-05-17 | $21.92 | $21.92 | $21.62 | $21.82 | $21.82 | 14,587,555 |
| 2023-05-16 | $22.00 | $22.11 | $21.70 | $21.81 | $21.81 | 17,274,118 |
| 2023-05-15 | $22.14 | $22.24 | $22.02 | $22.10 | $22.10 | 11,308,558 |
| 2023-05-12 | $22.06 | $22.19 | $21.91 | $22.02 | $22.02 | 18,629,946 |
| 2023-05-11 | $22.63 | $22.72 | $22.17 | $22.20 | $22.20 | 29,635,334 |
| 2023-05-10 | $23.60 | $23.66 | $23.17 | $23.31 | $23.31 | 18,265,581 |
| 2023-05-09 | $23.40 | $23.58 | $23.37 | $23.48 | $23.48 | 11,470,316 |
| 2023-05-08 | $23.50 | $23.60 | $23.43 | $23.49 | $23.49 | 11,445,888 |
| 2023-05-05 | $23.38 | $23.59 | $23.12 | $23.57 | $23.57 | 26,200,183 |
| 2023-05-04 | $23.42 | $23.94 | $23.42 | $23.94 | $23.94 | 31,012,646 |
| 2023-05-03 | $23.29 | $23.53 | $23.16 | $23.43 | $23.43 | 20,545,290 |
| 2023-05-02 | $22.67 | $23.41 | $22.64 | $23.35 | $23.35 | 27,235,289 |
| 2023-05-01 | $23.69 | $23.71 | $22.86 | $22.89 | $22.89 | 30,354,753 |
| 2023-04-28 | $22.88 | $23.03 | $22.75 | $23.00 | $23.00 | 14,213,297 |
| 2023-04-27 | $22.59 | $22.93 | $22.52 | $22.89 | $22.89 | 16,054,222 |
| 2023-04-26 | $23.12 | $23.12 | $22.71 | $22.83 | $22.83 | 20,876,663 |
| 2023-04-25 | $22.93 | $23.03 | $22.63 | $22.99 | $22.99 | 22,711,407 |
| 2023-04-24 | $22.93 | $23.18 | $22.84 | $23.08 | $23.08 | 13,576,616 |
| 2023-04-21 | $23.18 | $23.32 | $22.88 | $22.98 | $22.98 | 17,623,894 |
| 2023-04-20 | $23.23 | $23.42 | $23.05 | $23.17 | $23.17 | 15,332,341 |
| 2023-04-19 | $23.08 | $23.32 | $23.06 | $23.23 | $23.23 | 18,571,328 |
| 2023-04-18 | $22.93 | $23.27 | $22.90 | $23.15 | $23.15 | 14,353,774 |
| 2023-04-17 | $23.29 | $23.33 | $22.79 | $23.02 | $23.02 | 24,279,400 |
| 2023-04-14 | $23.84 | $23.89 | $23.10 | $23.31 | $23.31 | 34,948,622 |
| 2023-04-13 | $23.69 | $23.86 | $23.56 | $23.74 | $23.74 | 30,298,748 |
| 2023-04-12 | $23.37 | $23.47 | $23.05 | $23.43 | $23.43 | 21,592,383 |
| 2023-04-11 | $22.90 | $23.10 | $22.85 | $23.04 | $23.04 | 14,526,526 |
| 2023-04-10 | $22.82 | $22.89 | $22.72 | $22.88 | $22.88 | 12,751,576 |
| 2023-04-06 | $22.79 | $22.98 | $22.58 | $22.89 | $22.89 | 13,297,370 |
| 2023-04-05 | $22.82 | $22.98 | $22.64 | $22.94 | $22.94 | 20,676,792 |
| 2023-04-04 | $22.13 | $23.00 | $22.10 | $22.97 | $22.97 | 35,724,667 |
| 2023-04-03 | $21.96 | $22.24 | $21.92 | $22.06 | $22.06 | 18,134,853 |
| 2023-03-31 | $22.03 | $22.20 | $21.99 | $22.12 | $22.12 | 18,212,357 |
| 2023-03-30 | $21.68 | $21.96 | $21.56 | $21.94 | $21.94 | 14,724,448 |
| 2023-03-29 | $21.32 | $21.53 | $21.30 | $21.44 | $21.44 | 11,804,316 |
| 2023-03-28 | $21.14 | $21.49 | $21.12 | $21.43 | $21.43 | 11,221,265 |
| 2023-03-27 | $21.08 | $21.24 | $21.00 | $21.22 | $21.22 | 11,703,644 |
| 2023-03-24 | $21.52 | $21.58 | $21.20 | $21.22 | $21.22 | 15,759,618 |
| 2023-03-23 | $21.11 | $21.35 | $21.02 | $21.28 | $21.28 | 19,286,828 |
| 2023-03-22 | $20.52 | $21.21 | $20.51 | $21.10 | $21.10 | 25,323,499 |
| 2023-03-21 | $20.69 | $20.70 | $20.37 | $20.54 | $20.54 | 15,197,974 |
| 2023-03-20 | $20.58 | $20.75 | $20.45 | $20.69 | $20.69 | 14,306,285 |
| 2023-03-17 | $20.18 | $20.78 | $20.15 | $20.63 | $20.63 | 29,318,252 |
| 2023-03-16 | $20.15 | $20.18 | $19.72 | $19.92 | $19.92 | 27,767,622 |
| 2023-03-15 | $20.39 | $20.44 | $19.87 | $20.00 | $20.00 | 50,880,528 |
| 2023-03-14 | $20.05 | $20.21 | $19.87 | $19.89 | $19.89 | 29,462,941 |
| 2023-03-13 | $19.71 | $20.16 | $19.68 | $20.00 | $20.00 | 37,152,342 |
| 2023-03-10 | $18.89 | $19.11 | $18.75 | $18.86 | $18.86 | 21,470,122 |
| 2023-03-09 | $18.49 | $18.66 | $18.38 | $18.44 | $18.44 | 11,895,499 |
| 2023-03-08 | $18.43 | $18.60 | $18.39 | $18.40 | $18.40 | 13,896,590 |
| 2023-03-07 | $18.98 | $18.99 | $18.41 | $18.45 | $18.45 | 26,097,528 |
| 2023-03-06 | $19.46 | $19.49 | $19.28 | $19.32 | $19.32 | 7,902,884 |
| 2023-03-03 | $19.30 | $19.56 | $19.15 | $19.55 | $19.55 | 12,419,173 |
| 2023-03-02 | $19.05 | $19.25 | $19.02 | $19.24 | $19.24 | 8,938,569 |
| 2023-03-01 | $19.28 | $19.47 | $19.22 | $19.29 | $19.29 | 14,873,121 |
| 2023-02-28 | $18.98 | $19.31 | $18.90 | $19.22 | $19.22 | 14,396,068 |
| 2023-02-27 | $19.09 | $19.14 | $18.89 | $18.93 | $18.93 | 26,063,831 |
| 2023-02-24 | $19.28 | $19.36 | $19.06 | $19.09 | $19.09 | 24,859,805 |
| 2023-02-23 | $19.84 | $19.89 | $19.55 | $19.63 | $19.63 | 13,610,706 |
| 2023-02-22 | $20.03 | $20.05 | $19.71 | $19.75 | $19.75 | 15,142,703 |
| 2023-02-21 | $20.13 | $20.21 | $20.00 | $20.07 | $20.07 | 11,158,669 |
| 2023-02-17 | $19.59 | $20.06 | $19.55 | $20.01 | $20.01 | 15,129,057 |
| 2023-02-16 | $19.74 | $20.02 | $19.71 | $19.84 | $19.84 | 16,692,904 |
| 2023-02-15 | $19.78 | $19.95 | $19.77 | $19.89 | $19.89 | 13,301,900 |
| 2023-02-14 | $19.95 | $20.22 | $19.87 | $20.12 | $20.12 | 14,586,467 |
| 2023-02-13 | $20.15 | $20.25 | $20.04 | $20.20 | $20.20 | 12,376,276 |
| 2023-02-10 | $20.41 | $20.45 | $20.15 | $20.24 | $20.24 | 11,028,749 |
| 2023-02-09 | $20.66 | $20.68 | $20.15 | $20.18 | $20.18 | 19,233,501 |
| 2023-02-08 | $20.59 | $20.64 | $20.42 | $20.48 | $20.48 | 10,688,526 |
| 2023-02-07 | $20.41 | $20.64 | $20.28 | $20.38 | $20.38 | 16,209,477 |
| 2023-02-06 | $20.55 | $20.65 | $20.37 | $20.48 | $20.48 | 15,824,842 |
| 2023-02-03 | $20.86 | $21.06 | $20.50 | $20.57 | $20.57 | 36,695,749 |
| 2023-02-02 | $22.50 | $22.52 | $21.54 | $21.57 | $21.57 | 22,808,390 |
| 2023-02-01 | $21.80 | $22.11 | $21.49 | $22.08 | $22.08 | 23,818,159 |
| 2023-01-31 | $21.58 | $21.86 | $21.54 | $21.83 | $21.83 | 10,471,370 |
| 2023-01-30 | $21.80 | $21.82 | $21.65 | $21.66 | $21.66 | 8,337,122 |
| 2023-01-27 | $21.71 | $21.79 | $21.43 | $21.68 | $21.68 | 15,244,128 |
| 2023-01-26 | $22.19 | $22.22 | $21.81 | $21.99 | $21.99 | 18,177,799 |
| 2023-01-25 | $21.63 | $22.02 | $21.58 | $21.97 | $21.97 | 12,824,938 |
| 2023-01-24 | $21.50 | $21.83 | $21.35 | $21.76 | $21.76 | 15,461,639 |
| 2023-01-23 | $21.18 | $21.62 | $20.93 | $21.58 | $21.58 | 30,123,252 |
| 2023-01-20 | $22.01 | $22.07 | $21.81 | $22.02 | $22.02 | 14,299,661 |
| 2023-01-19 | $21.65 | $22.03 | $21.57 | $21.96 | $21.96 | 15,361,241 |
| 2023-01-18 | $22.30 | $22.40 | $21.55 | $21.57 | $21.57 | 24,553,469 |
| 2023-01-17 | $22.20 | $22.21 | $21.92 | $22.01 | $22.01 | 23,059,394 |
| 2023-01-13 | $21.88 | $22.35 | $21.86 | $22.33 | $22.33 | 18,425,397 |
| 2023-01-12 | $22.00 | $22.07 | $21.69 | $21.88 | $21.88 | 18,514,109 |
| 2023-01-11 | $21.86 | $21.88 | $21.36 | $21.55 | $21.55 | 13,848,048 |
| 2023-01-10 | $21.74 | $21.87 | $21.64 | $21.73 | $21.73 | 10,051,193 |
| 2023-01-09 | $22.00 | $22.14 | $21.69 | $21.74 | $21.74 | 15,588,178 |
| 2023-01-06 | $21.71 | $22.00 | $21.61 | $21.92 | $21.92 | 17,021,392 |
| 2023-01-05 | $21.50 | $21.53 | $21.27 | $21.39 | $21.39 | 16,539,890 |
| 2023-01-04 | $22.28 | $22.36 | $21.70 | $21.89 | $21.89 | 17,246,411 |
| 2023-01-03 | $22.45 | $22.54 | $22.03 | $22.05 | $22.05 | 18,122,090 |
| 2022-12-30 | $21.92 | $22.03 | $21.64 | $22.02 | $22.02 | 14,250,956 |
| 2022-12-29 | $22.06 | $22.14 | $21.95 | $21.97 | $21.97 | 11,896,354 |
| 2022-12-28 | $21.93 | $21.97 | $21.60 | $21.60 | $21.60 | 10,915,055 |
| 2022-12-27 | $21.96 | $22.35 | $21.92 | $22.11 | $22.11 | 12,346,856 |
| 2022-12-23 | $21.78 | $21.95 | $21.69 | $21.85 | $21.85 | 10,922,259 |
| 2022-12-22 | $21.65 | $21.79 | $21.52 | $21.69 | $21.69 | 15,133,479 |
| 2022-12-21 | $22.09 | $22.27 | $22.01 | $22.07 | $22.07 | 11,636,955 |
| 2022-12-20 | $21.95 | $22.32 | $21.86 | $22.23 | $22.23 | 28,496,732 |
| 2022-12-19 | $21.35 | $21.38 | $21.01 | $21.12 | $21.12 | 12,704,576 |
| 2022-12-16 | $21.16 | $21.40 | $21.13 | $21.37 | $21.37 | 15,975,989 |
| 2022-12-15 | $21.45 | $21.57 | $21.15 | $21.24 | $21.24 | 19,921,896 |
| 2022-12-14 | $21.93 | $22.14 | $21.52 | $21.99 | $21.99 | 24,341,146 |
| 2022-12-13 | $22.09 | $22.20 | $21.69 | $21.83 | $21.83 | 24,657,059 |
| 2022-12-12 | $21.58 | $21.62 | $21.26 | $21.46 | $21.46 | 20,222,250 |
| 2022-12-09 | $21.45 | $21.80 | $21.26 | $21.56 | $21.56 | 18,975,701 |
| 2022-12-08 | $21.32 | $21.37 | $21.14 | $21.21 | $21.21 | 17,948,269 |
| 2022-12-07 | $20.67 | $21.01 | $20.66 | $20.92 | $20.92 | 22,573,402 |
| 2022-12-06 | $20.62 | $20.75 | $20.27 | $20.44 | $20.44 | 16,489,572 |
| 2022-12-05 | $20.91 | $20.95 | $20.40 | $20.44 | $20.44 | 24,402,747 |
| 2022-12-02 | $20.73 | $21.39 | $20.67 | $21.29 | $21.29 | 23,150,113 |
| 2022-12-01 | $20.63 | $20.98 | $20.59 | $20.98 | $20.98 | 24,949,608 |
| 2022-11-30 | $20.12 | $20.43 | $19.81 | $20.43 | $20.43 | 26,502,128 |
| 2022-11-29 | $19.50 | $19.75 | $19.50 | $19.56 | $19.56 | 11,253,026 |
| 2022-11-28 | $19.66 | $19.69 | $19.20 | $19.26 | $19.26 | 20,288,015 |
| 2022-11-25 | $19.59 | $19.76 | $19.56 | $19.72 | $19.72 | 7,784,754 |
| 2022-11-23 | $19.53 | $19.88 | $19.50 | $19.81 | $19.81 | 12,773,554 |
| 2022-11-22 | $19.43 | $19.52 | $19.25 | $19.43 | $19.43 | 10,120,065 |
| 2022-11-21 | $19.21 | $19.25 | $19.02 | $19.20 | $19.20 | 10,468,112 |
| 2022-11-18 | $19.31 | $19.46 | $19.18 | $19.25 | $19.25 | 15,315,791 |
| 2022-11-17 | $19.25 | $19.33 | $19.13 | $19.29 | $19.29 | 12,895,415 |
| 2022-11-16 | $19.95 | $20.00 | $19.70 | $19.74 | $19.74 | 10,180,612 |
| 2022-11-15 | $20.08 | $20.12 | $19.70 | $19.88 | $19.88 | 23,955,428 |
| 2022-11-14 | $19.95 | $20.33 | $19.93 | $20.24 | $20.24 | 14,503,024 |
| 2022-11-11 | $19.76 | $19.95 | $19.66 | $19.95 | $19.95 | 12,472,167 |
| 2022-11-10 | $19.98 | $20.07 | $19.76 | $19.97 | $19.97 | 21,968,313 |
| 2022-11-09 | $19.66 | $19.90 | $19.33 | $19.36 | $19.36 | 17,422,803 |
| 2022-11-08 | $19.26 | $19.91 | $19.21 | $19.70 | $19.70 | 31,329,627 |
| 2022-11-07 | $19.22 | $19.34 | $19.13 | $19.15 | $19.15 | 12,869,734 |
| 2022-11-04 | $18.74 | $19.26 | $18.67 | $19.26 | $19.26 | 34,818,863 |
| 2022-11-03 | $17.46 | $18.00 | $17.44 | $17.94 | $17.94 | 19,125,333 |
| 2022-11-02 | $18.24 | $18.49 | $17.73 | $17.73 | $17.73 | 24,802,266 |
| 2022-11-01 | $18.32 | $18.37 | $17.94 | $18.05 | $18.05 | 20,107,589 |
| 2022-10-31 | $17.46 | $17.72 | $17.41 | $17.62 | $17.62 | 10,005,033 |
| 2022-10-28 | $17.70 | $17.85 | $17.49 | $17.74 | $17.74 | 10,708,889 |
| 2022-10-27 | $18.02 | $18.10 | $17.89 | $17.98 | $17.98 | 14,108,112 |
| 2022-10-26 | $17.90 | $18.12 | $17.90 | $17.98 | $17.98 | 17,092,677 |
| 2022-10-25 | $17.71 | $17.90 | $17.70 | $17.86 | $17.86 | 13,857,096 |
| 2022-10-24 | $17.66 | $17.77 | $17.51 | $17.68 | $17.68 | 12,953,843 |
| 2022-10-21 | $17.21 | $17.78 | $17.13 | $17.76 | $17.76 | 28,680,281 |
| 2022-10-20 | $17.06 | $17.50 | $17.03 | $17.17 | $17.17 | 17,615,560 |
| 2022-10-19 | $16.99 | $17.08 | $16.91 | $17.01 | $17.01 | 9,941,278 |
| 2022-10-18 | $17.36 | $17.41 | $17.08 | $17.23 | $17.23 | 11,236,316 |
| 2022-10-17 | $17.33 | $17.45 | $17.11 | $17.12 | $17.12 | 17,937,392 |
| 2022-10-14 | $17.18 | $17.20 | $16.66 | $16.81 | $16.81 | 24,636,146 |
| 2022-10-13 | $17.14 | $17.52 | $17.04 | $17.39 | $17.39 | 26,705,323 |
| 2022-10-12 | $17.53 | $17.68 | $17.37 | $17.59 | $17.59 | 21,216,870 |
| 2022-10-11 | $17.89 | $18.08 | $17.56 | $17.68 | $17.68 | 23,821,924 |
| 2022-10-10 | $18.21 | $18.24 | $17.98 | $18.09 | $18.09 | 17,979,141 |
| 2022-10-07 | $18.79 | $18.88 | $18.42 | $18.50 | $18.50 | 24,621,138 |
| 2022-10-06 | $18.86 | $19.06 | $18.75 | $19.04 | $19.04 | 11,261,230 |
| 2022-10-05 | $18.69 | $19.11 | $18.37 | $18.99 | $18.99 | 23,779,102 |
| 2022-10-04 | $19.30 | $19.56 | $19.21 | $19.36 | $19.36 | 22,227,782 |
| 2022-10-03 | $18.47 | $19.10 | $18.40 | $19.10 | $19.10 | 40,558,203 |
| 2022-09-30 | $17.41 | $17.78 | $17.40 | $17.50 | $17.50 | 14,446,116 |
| 2022-09-29 | $17.28 | $17.38 | $17.03 | $17.37 | $17.37 | 16,727,332 |
| 2022-09-28 | $16.99 | $17.49 | $16.99 | $17.45 | $17.45 | 22,513,401 |
| 2022-09-27 | $17.16 | $17.30 | $16.87 | $16.90 | $16.90 | 18,035,750 |
| 2022-09-26 | $17.37 | $17.54 | $16.89 | $16.92 | $16.92 | 18,628,985 |
| 2022-09-23 | $17.64 | $17.65 | $17.30 | $17.36 | $17.36 | 23,917,089 |
| 2022-09-22 | $18.13 | $18.19 | $17.90 | $18.09 | $18.09 | 12,514,775 |
| 2022-09-21 | $18.02 | $18.36 | $17.82 | $18.06 | $18.06 | 36,671,629 |
| 2022-09-20 | $17.66 | $17.78 | $17.56 | $17.73 | $17.73 | 10,478,768 |
| 2022-09-19 | $17.72 | $18.00 | $17.71 | $17.99 | $17.99 | 16,756,471 |
| 2022-09-16 | $17.57 | $18.08 | $17.45 | $17.99 | $17.99 | 21,175,777 |
| 2022-09-15 | $17.86 | $18.05 | $17.61 | $17.63 | $17.63 | 17,477,281 |
| 2022-09-14 | $18.06 | $18.15 | $17.92 | $18.00 | $18.00 | 16,309,272 |
| 2022-09-13 | $18.04 | $18.20 | $17.82 | $17.83 | $17.83 | 20,777,180 |
| 2022-09-12 | $18.17 | $18.44 | $17.99 | $18.17 | $18.17 | 30,176,833 |
| 2022-09-09 | $17.13 | $17.39 | $17.11 | $17.32 | $17.32 | 9,813,460 |
| 2022-09-08 | $17.06 | $17.13 | $16.88 | $17.03 | $17.03 | 13,095,367 |
| 2022-09-07 | $16.64 | $17.02 | $16.61 | $17.00 | $17.00 | 15,468,388 |
| 2022-09-06 | $16.82 | $16.86 | $16.53 | $16.54 | $16.54 | 10,786,269 |
| 2022-09-02 | $16.63 | $16.86 | $16.48 | $16.57 | $16.57 | 15,875,155 |
| 2022-09-01 | $16.39 | $16.48 | $16.19 | $16.38 | $16.38 | 18,413,769 |
| 2022-08-31 | $16.70 | $16.82 | $16.58 | $16.58 | $16.58 | 18,799,766 |
| 2022-08-30 | $17.22 | $17.23 | $16.92 | $16.96 | $16.96 | 21,271,874 |
| 2022-08-29 | $17.24 | $17.43 | $17.22 | $17.29 | $17.29 | 18,827,429 |
| 2022-08-26 | $17.82 | $17.91 | $17.35 | $17.36 | $17.36 | 19,412,699 |
| 2022-08-25 | $17.72 | $17.78 | $17.61 | $17.73 | $17.73 | 16,618,727 |
| 2022-08-24 | $17.51 | $17.73 | $17.47 | $17.63 | $17.63 | 16,954,837 |
| 2022-08-23 | $17.40 | $17.77 | $17.40 | $17.62 | $17.62 | 20,127,030 |
| 2022-08-22 | $17.47 | $17.60 | $17.32 | $17.50 | $17.50 | 21,747,536 |
| 2022-08-19 | $17.76 | $17.78 | $17.53 | $17.55 | $17.55 | 19,196,702 |
| 2022-08-18 | $18.29 | $18.35 | $17.96 | $18.04 | $18.04 | 20,007,512 |
| 2022-08-17 | $18.36 | $18.42 | $18.15 | $18.25 | $18.25 | 23,675,400 |
| 2022-08-16 | $18.50 | $18.64 | $18.49 | $18.57 | $18.57 | 20,876,779 |
| 2022-08-15 | $18.67 | $18.80 | $18.55 | $18.68 | $18.68 | 19,897,295 |
| 2022-08-12 | $18.82 | $19.21 | $18.81 | $19.17 | $19.17 | 16,767,394 |
| 2022-08-11 | $18.87 | $18.99 | $18.66 | $18.67 | $18.67 | 16,253,829 |
| 2022-08-10 | $19.00 | $19.22 | $18.91 | $18.95 | $18.95 | 27,189,071 |
| 2022-08-09 | $19.02 | $19.07 | $18.83 | $18.93 | $18.93 | 20,591,624 |
| 2022-08-08 | $18.77 | $19.12 | $18.74 | $19.03 | $19.03 | 20,744,628 |
| 2022-08-05 | $18.16 | $18.44 | $18.11 | $18.33 | $18.33 | 15,896,216 |
| 2022-08-04 | $18.47 | $18.69 | $18.40 | $18.64 | $18.64 | 14,091,132 |
| 2022-08-03 | $18.45 | $18.54 | $18.30 | $18.49 | $18.49 | 15,163,902 |
| 2022-08-02 | $18.73 | $18.83 | $18.40 | $18.41 | $18.41 | 27,922,076 |
| 2022-08-01 | $18.72 | $18.85 | $18.65 | $18.79 | $18.79 | 25,230,059 |
| 2022-07-29 | $18.43 | $18.73 | $18.34 | $18.70 | $18.70 | 17,388,896 |
| 2022-07-28 | $18.16 | $18.44 | $18.06 | $18.43 | $18.43 | 31,578,219 |
| 2022-07-27 | $17.17 | $17.65 | $17.01 | $17.60 | $17.60 | 37,684,644 |
| 2022-07-26 | $17.16 | $17.26 | $17.12 | $17.16 | $17.16 | 28,040,106 |
| 2022-07-25 | $17.06 | $17.08 | $16.88 | $16.98 | $16.98 | 25,644,376 |
| 2022-07-22 | $17.28 | $17.48 | $17.07 | $17.14 | $17.14 | 24,517,586 |
| 2022-07-21 | $17.07 | $17.40 | $17.06 | $17.40 | $17.40 | 20,773,877 |
| 2022-07-20 | $17.58 | $17.62 | $17.19 | $17.19 | $17.19 | 18,738,606 |
| 2022-07-19 | $17.30 | $17.39 | $17.27 | $17.29 | $17.29 | 24,751,084 |
| 2022-07-18 | $17.44 | $17.54 | $17.19 | $17.22 | $17.22 | 20,458,793 |
| 2022-07-15 | $17.15 | $17.26 | $16.99 | $17.19 | $17.19 | 20,381,349 |
| 2022-07-14 | $16.91 | $17.06 | $16.73 | $17.00 | $17.00 | 33,595,951 |
| 2022-07-13 | $17.50 | $17.90 | $17.42 | $17.69 | $17.69 | 27,336,964 |
| 2022-07-12 | $17.50 | $17.65 | $17.41 | $17.44 | $17.44 | 17,349,349 |
| 2022-07-11 | $17.71 | $17.83 | $17.58 | $17.58 | $17.58 | 20,437,899 |
| 2022-07-08 | $17.80 | $17.94 | $17.63 | $17.79 | $17.79 | 14,195,759 |
| 2022-07-07 | $17.81 | $17.98 | $17.70 | $17.75 | $17.75 | 17,741,800 |
| 2022-07-06 | $17.80 | $17.85 | $17.48 | $17.69 | $17.69 | 27,849,937 |
| 2022-07-05 | $18.03 | $18.09 | $17.59 | $17.73 | $17.73 | 35,121,205 |
| 2022-07-01 | $18.10 | $18.38 | $17.99 | $18.31 | $18.31 | 42,504,312 |
| 2022-06-30 | $18.99 | $19.08 | $18.64 | $18.64 | $18.64 | 33,205,734 |
| 2022-06-29 | $19.26 | $19.29 | $19.03 | $19.14 | $19.14 | 15,636,337 |
| 2022-06-28 | $19.52 | $19.53 | $19.18 | $19.19 | $19.19 | 18,331,250 |
| 2022-06-27 | $19.69 | $19.70 | $19.47 | $19.49 | $19.49 | 15,466,970 |
| 2022-06-24 | $19.27 | $19.58 | $19.15 | $19.51 | $19.51 | 16,678,467 |
| 2022-06-23 | $19.74 | $19.84 | $19.29 | $19.37 | $19.37 | 29,995,373 |
| 2022-06-22 | $19.82 | $19.93 | $19.70 | $19.76 | $19.76 | 21,420,717 |
| 2022-06-21 | $20.09 | $20.25 | $19.96 | $19.98 | $19.98 | 19,273,850 |
| 2022-06-17 | $20.10 | $20.14 | $19.90 | $19.98 | $19.98 | 20,090,007 |
| 2022-06-16 | $19.93 | $20.27 | $19.82 | $20.24 | $20.24 | 27,706,404 |
| 2022-06-15 | $19.90 | $20.16 | $19.67 | $19.96 | $19.96 | 42,638,702 |
| 2022-06-14 | $19.56 | $19.59 | $19.28 | $19.37 | $19.37 | 23,906,645 |
| 2022-06-13 | $19.69 | $19.71 | $19.34 | $19.50 | $19.50 | 44,676,128 |
| 2022-06-10 | $19.79 | $20.30 | $19.66 | $20.19 | $20.19 | 32,953,652 |
| 2022-06-09 | $20.28 | $20.30 | $19.88 | $19.97 | $19.97 | 22,778,282 |
| 2022-06-08 | $20.36 | $20.50 | $20.28 | $20.35 | $20.35 | 15,871,279 |
| 2022-06-07 | $20.27 | $20.57 | $20.23 | $20.52 | $20.52 | 17,528,873 |
| 2022-06-06 | $20.61 | $20.64 | $20.32 | $20.37 | $20.37 | 18,624,307 |
| 2022-06-03 | $20.53 | $20.58 | $20.15 | $20.23 | $20.23 | 21,578,979 |
| 2022-06-02 | $20.35 | $20.60 | $20.35 | $20.59 | $20.59 | 21,958,266 |
| 2022-06-01 | $20.19 | $20.28 | $19.99 | $20.13 | $20.13 | 25,934,453 |
| 2022-05-31 | $20.16 | $20.28 | $19.84 | $19.84 | $19.84 | 29,472,959 |
| 2022-05-27 | $20.62 | $20.65 | $20.33 | $20.36 | $20.36 | 22,191,555 |
| 2022-05-26 | $20.14 | $20.38 | $20.13 | $20.31 | $20.31 | 14,580,974 |
| 2022-05-25 | $20.21 | $20.36 | $20.13 | $20.34 | $20.34 | 18,273,507 |
| 2022-05-24 | $20.28 | $20.50 | $20.24 | $20.39 | $20.39 | 22,182,504 |
| 2022-05-23 | $20.21 | $20.25 | $20.00 | $20.10 | $20.10 | 17,547,606 |
| 2022-05-20 | $20.16 | $20.21 | $19.94 | $20.07 | $20.07 | 19,639,309 |
| 2022-05-19 | $20.11 | $20.30 | $20.10 | $20.27 | $20.27 | 24,877,320 |
| 2022-05-18 | $19.93 | $19.97 | $19.72 | $19.73 | $19.73 | 22,132,287 |
| 2022-05-17 | $20.01 | $20.10 | $19.86 | $19.92 | $19.92 | 23,772,643 |
| 2022-05-16 | $19.63 | $20.02 | $19.62 | $19.93 | $19.93 | 36,114,033 |
| 2022-05-13 | $19.06 | $19.47 | $19.01 | $19.42 | $19.42 | 32,770,766 |
| 2022-05-12 | $19.50 | $19.53 | $19.03 | $19.12 | $19.12 | 35,998,022 |
| 2022-05-11 | $20.08 | $20.28 | $19.85 | $19.87 | $19.87 | 35,527,532 |
| 2022-05-10 | $20.29 | $20.33 | $19.54 | $19.55 | $19.55 | 48,854,544 |
| 2022-05-09 | $20.38 | $20.40 | $20.01 | $20.03 | $20.03 | 40,850,938 |
| 2022-05-06 | $20.71 | $20.85 | $20.56 | $20.66 | $20.66 | 36,791,398 |
| 2022-05-05 | $21.32 | $21.33 | $20.60 | $20.78 | $20.78 | 38,950,567 |
| 2022-05-04 | $20.71 | $21.30 | $20.51 | $21.28 | $21.28 | 53,298,265 |
| 2022-05-03 | $20.85 | $21.09 | $20.77 | $20.83 | $20.83 | 29,437,664 |
| 2022-05-02 | $20.63 | $21.02 | $20.42 | $20.87 | $20.87 | 38,907,765 |
| 2022-04-29 | $21.32 | $21.44 | $20.99 | $21.04 | $21.04 | 32,119,249 |
| 2022-04-28 | $21.23 | $21.45 | $21.19 | $21.42 | $21.42 | 28,124,644 |
| 2022-04-27 | $21.76 | $21.82 | $21.46 | $21.49 | $21.49 | 30,704,237 |
| 2022-04-26 | $21.84 | $21.94 | $21.60 | $21.65 | $21.65 | 30,710,628 |
| 2022-04-25 | $21.81 | $21.92 | $21.65 | $21.83 | $21.83 | 38,780,876 |
| 2022-04-22 | $22.36 | $22.53 | $22.27 | $22.31 | $22.31 | 32,779,475 |
| 2022-04-21 | $22.93 | $22.94 | $22.55 | $22.79 | $22.79 | 37,513,509 |
| 2022-04-20 | $23.10 | $23.30 | $23.08 | $23.28 | $23.28 | 23,260,679 |
| 2022-04-19 | $23.58 | $23.63 | $23.14 | $23.24 | $23.24 | 35,867,321 |
| 2022-04-18 | $24.04 | $24.16 | $23.82 | $23.87 | $23.87 | 45,390,305 |
| 2022-04-14 | $23.60 | $23.68 | $23.37 | $23.64 | $23.64 | 31,607,180 |
| 2022-04-13 | $23.67 | $23.86 | $23.59 | $23.75 | $23.75 | 32,672,514 |
| 2022-04-12 | $23.40 | $23.66 | $23.23 | $23.47 | $23.47 | 40,646,626 |
| 2022-04-11 | $23.40 | $23.41 | $22.91 | $23.15 | $23.15 | 40,735,793 |
| 2022-04-08 | $22.57 | $22.92 | $22.56 | $22.82 | $22.82 | 30,242,684 |
| 2022-04-07 | $22.44 | $22.79 | $22.39 | $22.70 | $22.70 | 33,647,598 |
| 2022-04-06 | $22.53 | $22.70 | $22.38 | $22.57 | $22.57 | 32,631,204 |
| 2022-04-05 | $22.90 | $23.04 | $22.36 | $22.36 | $22.36 | 42,047,563 |
| 2022-04-04 | $22.67 | $22.82 | $22.43 | $22.63 | $22.63 | 34,757,059 |
| 2022-04-01 | $22.59 | $22.92 | $22.57 | $22.74 | $22.74 | 47,311,827 |
| 2022-03-31 | $23.11 | $23.19 | $22.86 | $22.88 | $22.88 | 27,145,254 |
| 2022-03-30 | $22.98 | $23.16 | $22.91 | $22.94 | $22.94 | 25,616,615 |
| 2022-03-29 | $22.35 | $22.94 | $22.21 | $22.91 | $22.91 | 30,815,060 |
| 2022-03-28 | $23.13 | $23.23 | $22.90 | $22.93 | $22.93 | 21,405,200 |
| 2022-03-25 | $23.48 | $23.57 | $23.32 | $23.48 | $23.48 | 17,840,621 |
| 2022-03-24 | $23.58 | $23.89 | $23.55 | $23.61 | $23.61 | 32,930,612 |
| 2022-03-23 | $23.12 | $23.29 | $22.96 | $23.24 | $23.24 | 20,826,718 |
| 2022-03-22 | $22.95 | $22.98 | $22.70 | $22.88 | $22.88 | 18,772,561 |
| 2022-03-21 | $23.06 | $23.38 | $23.05 | $23.28 | $23.28 | 26,398,005 |
| 2022-03-18 | $23.13 | $23.26 | $22.94 | $23.02 | $23.02 | 23,667,086 |
| 2022-03-17 | $23.34 | $23.60 | $23.33 | $23.33 | $23.33 | 24,339,603 |
| 2022-03-16 | $22.97 | $23.15 | $22.60 | $23.11 | $23.11 | 32,895,323 |
| 2022-03-15 | $22.87 | $23.15 | $22.75 | $23.00 | $23.00 | 25,150,016 |
| 2022-03-14 | $23.37 | $23.37 | $23.03 | $23.16 | $23.16 | 31,301,117 |
| 2022-03-11 | $23.75 | $24.03 | $23.68 | $23.87 | $23.87 | 32,083,137 |
| 2022-03-10 | $24.00 | $24.09 | $23.72 | $24.01 | $24.01 | 37,767,605 |
| 2022-03-09 | $23.95 | $24.17 | $23.48 | $23.80 | $23.80 | 58,012,940 |
| 2022-03-08 | $24.27 | $24.90 | $24.00 | $24.45 | $24.45 | 114,432,100 |
| 2022-03-07 | $23.54 | $23.77 | $23.43 | $23.70 | $23.70 | 51,534,342 |
| 2022-03-04 | $23.39 | $23.79 | $23.35 | $23.64 | $23.64 | 61,610,680 |
| 2022-03-03 | $23.30 | $23.34 | $23.07 | $23.29 | $23.29 | 44,272,361 |
| 2022-03-02 | $23.21 | $23.46 | $23.04 | $23.37 | $23.37 | 56,359,581 |
| 2022-03-01 | $22.84 | $23.61 | $22.84 | $23.54 | $23.54 | 60,537,638 |
| 2022-02-28 | $22.71 | $22.72 | $22.36 | $22.62 | $22.62 | 42,783,666 |
| 2022-02-25 | $22.18 | $22.42 | $22.06 | $22.40 | $22.40 | 37,032,269 |
| 2022-02-24 | $23.39 | $23.40 | $22.03 | $22.31 | $22.31 | 85,973,317 |
| 2022-02-23 | $22.40 | $22.73 | $22.39 | $22.73 | $22.73 | 35,427,163 |
| 2022-02-22 | $22.39 | $22.52 | $22.29 | $22.31 | $22.31 | 37,957,983 |
| 2022-02-18 | $22.15 | $22.24 | $22.06 | $22.12 | $22.12 | 23,016,912 |
| 2022-02-17 | $21.89 | $22.11 | $21.84 | $22.04 | $22.04 | 33,940,991 |
| 2022-02-16 | $21.61 | $21.88 | $21.61 | $21.87 | $21.87 | 24,804,877 |
| 2022-02-15 | $21.41 | $21.65 | $21.32 | $21.61 | $21.61 | 27,015,339 |
| 2022-02-14 | $22.05 | $22.13 | $21.92 | $22.05 | $22.05 | 27,999,307 |
| 2022-02-11 | $21.30 | $21.90 | $21.28 | $21.83 | $21.83 | 47,248,835 |
| 2022-02-10 | $21.53 | $21.92 | $21.41 | $21.42 | $21.42 | 36,468,025 |
| 2022-02-09 | $21.44 | $21.59 | $21.36 | $21.53 | $21.53 | 17,908,348 |
| 2022-02-08 | $21.27 | $21.50 | $21.23 | $21.45 | $21.45 | 16,005,845 |
| 2022-02-07 | $21.14 | $21.36 | $21.09 | $21.27 | $21.27 | 22,887,972 |
| 2022-02-04 | $20.66 | $20.96 | $20.66 | $20.79 | $20.79 | 24,572,244 |
| 2022-02-03 | $20.70 | $20.82 | $20.34 | $20.71 | $20.71 | 28,800,623 |
| 2022-02-02 | $20.96 | $21.10 | $20.77 | $20.93 | $20.93 | 19,816,495 |
| 2022-02-01 | $21.17 | $21.25 | $20.82 | $20.94 | $20.94 | 34,540,450 |
| 2022-01-31 | $20.75 | $20.85 | $20.66 | $20.80 | $20.80 | 19,718,322 |
| 2022-01-28 | $20.78 | $20.90 | $20.48 | $20.71 | $20.71 | 29,449,401 |
| 2022-01-27 | $21.07 | $21.30 | $20.87 | $21.02 | $21.02 | 45,559,803 |
| 2022-01-26 | $21.88 | $22.12 | $21.66 | $21.72 | $21.72 | 42,075,688 |
| 2022-01-25 | $21.83 | $22.17 | $21.81 | $22.02 | $22.02 | 30,586,777 |
| 2022-01-24 | $22.02 | $22.15 | $21.78 | $22.11 | $22.11 | 37,842,103 |
| 2022-01-21 | $22.69 | $22.71 | $22.34 | $22.38 | $22.38 | 40,713,826 |
| 2022-01-20 | $22.66 | $22.84 | $22.56 | $22.62 | $22.62 | 44,986,865 |
| 2022-01-19 | $22.01 | $22.39 | $21.95 | $22.37 | $22.37 | 43,560,647 |
| 2022-01-18 | $21.63 | $21.85 | $21.53 | $21.69 | $21.69 | 33,090,153 |
| 2022-01-14 | $21.24 | $21.33 | $21.10 | $21.20 | $21.20 | 22,448,751 |
| 2022-01-13 | $21.45 | $21.48 | $21.26 | $21.33 | $21.33 | 25,395,103 |
| 2022-01-12 | $21.18 | $21.48 | $21.17 | $21.45 | $21.45 | 23,394,767 |
| 2022-01-11 | $20.84 | $21.09 | $20.77 | $21.05 | $21.05 | 23,643,167 |
| 2022-01-10 | $20.60 | $20.83 | $20.57 | $20.76 | $20.76 | 17,015,103 |
| 2022-01-07 | $20.52 | $20.75 | $20.37 | $20.62 | $20.62 | 23,522,177 |
| 2022-01-06 | $20.38 | $20.63 | $20.35 | $20.51 | $20.51 | 27,161,103 |
| 2022-01-05 | $21.39 | $21.51 | $21.00 | $21.00 | $21.00 | 22,571,362 |
| 2022-01-04 | $21.23 | $21.37 | $21.19 | $21.32 | $21.32 | 12,946,913 |
| 2022-01-03 | $21.04 | $21.25 | $20.97 | $21.18 | $21.18 | 18,043,552 |
| 2021-12-31 | $21.50 | $21.59 | $21.37 | $21.51 | $21.51 | 15,275,543 |
| 2021-12-30 | $21.21 | $21.37 | $21.20 | $21.34 | $21.34 | 11,646,627 |
| 2021-12-29 | $20.90 | $21.15 | $20.89 | $21.11 | $21.11 | 11,755,721 |
| 2021-12-28 | $21.41 | $21.51 | $21.25 | $21.27 | $21.27 | 14,845,547 |
| 2021-12-27 | $21.19 | $21.38 | $21.16 | $21.33 | $21.33 | 15,173,053 |
| 2021-12-23 | $21.10 | $21.21 | $20.95 | $21.16 | $21.16 | 12,824,456 |
| 2021-12-22 | $20.98 | $21.12 | $20.86 | $21.10 | $21.10 | 16,909,908 |
| 2021-12-21 | $20.88 | $20.93 | $20.74 | $20.77 | $20.77 | 11,231,469 |
| 2021-12-20 | $20.60 | $20.66 | $20.52 | $20.57 | $20.57 | 12,493,184 |
| 2021-12-17 | $20.85 | $20.91 | $20.68 | $20.68 | $20.68 | 19,977,365 |
| 2021-12-16 | $20.61 | $20.84 | $20.60 | $20.79 | $20.79 | 26,368,169 |
| 2021-12-15 | $20.17 | $20.47 | $19.80 | $20.41 | $20.41 | 44,633,662 |
| 2021-12-14 | $20.13 | $20.35 | $20.09 | $20.31 | $20.31 | 19,912,441 |
| 2021-12-13 | $20.65 | $20.74 | $20.59 | $20.61 | $20.61 | 16,422,345 |
| 2021-12-10 | $20.52 | $20.54 | $20.40 | $20.50 | $20.50 | 17,760,783 |
| 2021-12-09 | $20.46 | $20.49 | $20.27 | $20.30 | $20.30 | 23,767,504 |
| 2021-12-08 | $20.70 | $20.80 | $20.63 | $20.76 | $20.76 | 14,075,440 |
| 2021-12-07 | $20.68 | $20.91 | $20.67 | $20.81 | $20.81 | 18,763,317 |
| 2021-12-06 | $20.54 | $20.76 | $20.47 | $20.71 | $20.71 | 18,193,246 |
| 2021-12-03 | $20.71 | $20.87 | $20.38 | $20.85 | $20.85 | 22,835,051 |
| 2021-12-02 | $20.74 | $20.76 | $20.55 | $20.69 | $20.69 | 25,783,245 |
| 2021-12-01 | $20.98 | $21.08 | $20.52 | $20.57 | $20.57 | 41,882,781 |
| 2021-11-30 | $21.20 | $21.57 | $20.99 | $21.06 | $21.06 | 29,616,216 |
| 2021-11-29 | $21.31 | $21.37 | $21.05 | $21.16 | $21.16 | 22,115,704 |
| 2021-11-26 | $21.79 | $21.79 | $21.20 | $21.37 | $21.37 | 23,137,145 |
| 2021-11-24 | $21.73 | $21.83 | $21.67 | $21.79 | $21.79 | 20,225,352 |
| 2021-11-23 | $21.71 | $21.93 | $21.53 | $21.92 | $21.92 | 32,565,996 |
| 2021-11-22 | $22.67 | $22.77 | $22.30 | $22.34 | $22.34 | 26,721,812 |
| 2021-11-19 | $23.00 | $23.12 | $22.72 | $22.75 | $22.75 | 23,754,322 |
| 2021-11-18 | $23.02 | $23.11 | $22.92 | $22.96 | $22.96 | 12,880,582 |
| 2021-11-17 | $23.22 | $23.33 | $23.09 | $23.17 | $23.17 | 15,596,193 |
| 2021-11-16 | $23.15 | $23.29 | $22.91 | $22.96 | $22.96 | 21,687,344 |
| 2021-11-15 | $23.19 | $23.31 | $23.05 | $23.24 | $23.24 | 20,072,244 |
| 2021-11-12 | $23.18 | $23.50 | $23.13 | $23.42 | $23.42 | 24,274,113 |
| 2021-11-11 | $23.22 | $23.38 | $23.17 | $23.35 | $23.35 | 23,239,904 |
| 2021-11-10 | $23.15 | $23.26 | $22.69 | $22.87 | $22.87 | 46,183,387 |
| 2021-11-09 | $22.52 | $22.63 | $22.23 | $22.53 | $22.53 | 18,935,563 |
| 2021-11-08 | $22.54 | $22.69 | $22.46 | $22.65 | $22.65 | 16,458,762 |
| 2021-11-05 | $22.25 | $22.36 | $22.03 | $22.35 | $22.35 | 22,311,020 |
| 2021-11-04 | $22.10 | $22.26 | $21.98 | $22.00 | $22.00 | 27,818,230 |
| 2021-11-03 | $21.41 | $21.84 | $21.31 | $21.81 | $21.81 | 37,161,014 |
| 2021-11-02 | $21.93 | $21.95 | $21.64 | $21.80 | $21.80 | 24,837,081 |
| 2021-11-01 | $22.24 | $22.31 | $22.14 | $22.23 | $22.23 | 17,271,266 |
| 2021-10-29 | $22.07 | $22.15 | $21.89 | $22.09 | $22.09 | 19,160,359 |
| 2021-10-28 | $22.37 | $22.45 | $22.17 | $22.27 | $22.27 | 12,812,487 |
| 2021-10-27 | $22.35 | $22.46 | $22.17 | $22.29 | $22.29 | 19,097,692 |
| 2021-10-26 | $22.38 | $22.40 | $22.10 | $22.37 | $22.37 | 21,431,511 |
| 2021-10-25 | $22.65 | $22.79 | $22.55 | $22.74 | $22.74 | 14,958,270 |
| 2021-10-22 | $22.59 | $22.98 | $22.39 | $22.54 | $22.54 | 39,029,950 |
| 2021-10-21 | $22.37 | $22.44 | $22.22 | $22.35 | $22.35 | 15,172,858 |
| 2021-10-20 | $22.20 | $22.61 | $22.12 | $22.53 | $22.53 | 31,563,861 |
| 2021-10-19 | $22.23 | $22.31 | $21.85 | $21.89 | $21.89 | 39,514,999 |
| 2021-10-18 | $21.57 | $21.58 | $21.30 | $21.49 | $21.49 | 16,090,873 |
| 2021-10-15 | $21.59 | $21.70 | $21.47 | $21.58 | $21.58 | 23,903,998 |
| 2021-10-14 | $21.62 | $21.84 | $21.49 | $21.80 | $21.80 | 28,993,825 |
| 2021-10-13 | $21.09 | $21.53 | $21.08 | $21.33 | $21.33 | 37,984,737 |
| 2021-10-12 | $20.85 | $21.09 | $20.80 | $20.93 | $20.93 | 23,052,092 |
| 2021-10-11 | $20.97 | $21.13 | $20.88 | $20.88 | $20.88 | 15,152,015 |
| 2021-10-08 | $21.39 | $21.44 | $20.94 | $20.95 | $20.95 | 33,300,395 |
| 2021-10-07 | $20.79 | $21.10 | $20.78 | $20.90 | $20.90 | 19,484,284 |
| 2021-10-06 | $20.75 | $21.01 | $20.65 | $20.96 | $20.96 | 22,553,289 |
| 2021-10-05 | $20.84 | $20.98 | $20.71 | $20.92 | $20.92 | 21,548,888 |
| 2021-10-04 | $20.76 | $21.03 | $20.70 | $20.98 | $20.98 | 25,183,913 |
| 2021-10-01 | $20.81 | $20.92 | $20.68 | $20.83 | $20.83 | 29,866,022 |
| 2021-09-30 | $20.19 | $20.59 | $20.14 | $20.52 | $20.52 | 61,442,881 |
| 2021-09-29 | $20.15 | $20.23 | $19.83 | $19.95 | $19.95 | 56,579,726 |
| 2021-09-28 | $20.83 | $20.88 | $20.59 | $20.78 | $20.78 | 29,154,756 |
| 2021-09-27 | $20.97 | $21.16 | $20.88 | $20.94 | $20.94 | 17,405,545 |
| 2021-09-24 | $20.51 | $20.83 | $20.48 | $20.71 | $20.71 | 23,093,565 |
| 2021-09-23 | $20.94 | $21.05 | $20.88 | $20.91 | $20.91 | 22,303,147 |
| 2021-09-22 | $21.09 | $21.44 | $20.92 | $20.99 | $20.99 | 46,929,110 |
| 2021-09-21 | $20.87 | $21.05 | $20.72 | $20.84 | $20.84 | 23,205,409 |
| 2021-09-20 | $20.64 | $20.85 | $20.52 | $20.59 | $20.59 | 24,491,877 |
| 2021-09-17 | $20.99 | $21.01 | $20.68 | $20.74 | $20.74 | 44,713,892 |
| 2021-09-16 | $21.34 | $21.35 | $20.93 | $21.25 | $21.25 | 52,910,401 |
| 2021-09-15 | $22.06 | $22.15 | $21.95 | $22.07 | $22.07 | 13,448,158 |
| 2021-09-14 | $22.04 | $22.19 | $21.87 | $22.10 | $22.10 | 19,070,066 |
| 2021-09-13 | $21.80 | $22.10 | $21.77 | $21.99 | $21.99 | 18,019,650 |
| 2021-09-10 | $22.31 | $22.38 | $21.99 | $21.99 | $21.99 | 17,930,305 |
| 2021-09-09 | $22.44 | $22.45 | $22.17 | $22.27 | $22.27 | 18,791,227 |
| 2021-09-08 | $22.47 | $22.49 | $22.14 | $22.17 | $22.17 | 23,791,200 |
| 2021-09-07 | $22.67 | $22.75 | $22.38 | $22.51 | $22.51 | 22,422,116 |
| 2021-09-03 | $22.60 | $23.04 | $22.54 | $22.88 | $22.88 | 28,100,975 |
| 2021-09-02 | $22.27 | $22.27 | $22.04 | $22.14 | $22.14 | 16,651,152 |
| 2021-09-01 | $22.36 | $22.48 | $22.31 | $22.37 | $22.37 | 17,441,655 |
| 2021-08-31 | $22.31 | $22.38 | $22.05 | $22.14 | $22.14 | 17,200,012 |
| 2021-08-30 | $22.35 | $22.38 | $22.15 | $22.26 | $22.26 | 12,848,420 |
| 2021-08-27 | $21.71 | $22.35 | $21.62 | $22.33 | $22.33 | 38,221,983 |
| 2021-08-26 | $21.90 | $21.98 | $21.71 | $21.85 | $21.85 | 15,730,722 |
| 2021-08-25 | $22.08 | $22.13 | $21.84 | $22.09 | $22.09 | 15,318,934 |
| 2021-08-24 | $22.10 | $22.20 | $21.98 | $22.08 | $22.08 | 17,851,337 |
| 2021-08-23 | $21.85 | $21.95 | $21.72 | $21.88 | $21.88 | 17,623,917 |
| 2021-08-20 | $21.45 | $21.54 | $21.20 | $21.35 | $21.35 | 16,170,046 |
| 2021-08-19 | $21.67 | $21.69 | $21.43 | $21.51 | $21.51 | 16,659,678 |
| 2021-08-18 | $21.88 | $21.88 | $21.58 | $21.76 | $21.76 | 19,311,723 |
| 2021-08-17 | $22.03 | $22.15 | $21.84 | $21.90 | $21.90 | 17,660,427 |
| 2021-08-16 | $22.00 | $22.15 | $21.89 | $22.10 | $22.10 | 13,552,379 |
| 2021-08-13 | $21.76 | $22.09 | $21.70 | $21.97 | $21.97 | 20,069,722 |
| 2021-08-12 | $21.63 | $21.63 | $21.32 | $21.50 | $21.50 | 17,865,180 |
| 2021-08-11 | $21.77 | $21.86 | $21.63 | $21.84 | $21.84 | 15,281,491 |
| 2021-08-10 | $21.60 | $21.76 | $21.55 | $21.62 | $21.62 | 17,390,778 |
| 2021-08-09 | $22.09 | $22.16 | $21.53 | $21.75 | $21.75 | 44,597,705 |
| 2021-08-06 | $22.67 | $22.69 | $22.42 | $22.52 | $22.52 | 35,763,893 |
| 2021-08-05 | $23.55 | $23.57 | $23.24 | $23.30 | $23.30 | 14,401,730 |
| 2021-08-04 | $24.02 | $24.07 | $23.46 | $23.54 | $23.54 | 23,504,548 |
| 2021-08-03 | $23.66 | $23.72 | $23.56 | $23.68 | $23.68 | 11,872,483 |
| 2021-08-02 | $23.47 | $23.67 | $23.47 | $23.53 | $23.53 | 14,364,349 |
| 2021-07-30 | $23.67 | $23.74 | $23.49 | $23.63 | $23.63 | 13,908,398 |
| 2021-07-29 | $23.64 | $23.91 | $23.64 | $23.72 | $23.72 | 28,572,946 |
| 2021-07-28 | $22.90 | $23.18 | $22.81 | $23.17 | $23.17 | 19,356,595 |
| 2021-07-27 | $23.30 | $23.31 | $22.69 | $22.96 | $22.96 | 27,749,018 |
| 2021-07-26 | $23.35 | $23.45 | $23.32 | $23.36 | $23.36 | 11,047,681 |
| 2021-07-23 | $23.35 | $23.41 | $23.17 | $23.35 | $23.35 | 13,999,088 |
| 2021-07-22 | $23.32 | $23.60 | $23.18 | $23.56 | $23.56 | 14,274,962 |
| 2021-07-21 | $23.19 | $23.46 | $23.18 | $23.42 | $23.42 | 17,069,035 |
| 2021-07-20 | $23.24 | $23.35 | $23.00 | $23.14 | $23.14 | 25,553,457 |
| 2021-07-19 | $23.47 | $23.51 | $23.18 | $23.29 | $23.29 | 36,393,428 |
| 2021-07-16 | $24.16 | $24.23 | $23.72 | $23.77 | $23.77 | 32,456,971 |
| 2021-07-15 | $24.38 | $24.44 | $24.28 | $24.38 | $24.38 | 13,954,917 |
| 2021-07-14 | $24.51 | $24.53 | $24.15 | $24.33 | $24.33 | 26,679,012 |
| 2021-07-13 | $24.15 | $24.31 | $24.05 | $24.08 | $24.08 | 16,394,585 |
| 2021-07-12 | $24.20 | $24.34 | $24.05 | $24.28 | $24.28 | 13,849,859 |
| 2021-07-09 | $24.07 | $24.29 | $24.05 | $24.19 | $24.19 | 11,456,638 |
| 2021-07-08 | $24.24 | $24.26 | $23.92 | $24.01 | $24.01 | 22,355,049 |
| 2021-07-07 | $24.39 | $24.44 | $24.08 | $24.24 | $24.24 | 24,910,738 |
| 2021-07-06 | $24.65 | $24.69 | $24.11 | $24.23 | $24.23 | 23,825,253 |
| 2021-07-02 | $24.48 | $24.63 | $24.30 | $24.55 | $24.55 | 21,321,981 |
| 2021-07-01 | $24.34 | $24.36 | $24.06 | $24.11 | $24.11 | 14,288,000 |
| 2021-06-30 | $23.99 | $24.25 | $23.95 | $24.22 | $24.22 | 19,309,727 |
| 2021-06-29 | $23.85 | $23.97 | $23.75 | $23.89 | $23.89 | 19,437,924 |
| 2021-06-28 | $24.23 | $24.31 | $24.16 | $24.21 | $24.21 | 13,712,246 |
| 2021-06-25 | $24.33 | $24.33 | $24.08 | $24.18 | $24.18 | 12,456,443 |
| 2021-06-24 | $24.20 | $24.27 | $23.98 | $24.04 | $24.04 | 20,312,411 |
| 2021-06-23 | $24.05 | $24.38 | $23.91 | $23.93 | $23.93 | 18,041,970 |
| 2021-06-22 | $23.96 | $24.00 | $23.84 | $23.85 | $23.85 | 17,654,513 |
| 2021-06-21 | $24.08 | $24.14 | $23.95 | $24.08 | $24.08 | 20,624,808 |
| 2021-06-18 | $24.09 | $24.22 | $23.87 | $23.88 | $23.88 | 34,088,249 |
| 2021-06-17 | $24.36 | $24.47 | $23.89 | $24.05 | $24.05 | 74,182,557 |
| 2021-06-16 | $25.72 | $25.81 | $25.25 | $25.26 | $25.26 | 39,939,291 |
| 2021-06-15 | $25.68 | $25.71 | $25.41 | $25.65 | $25.65 | 18,546,689 |
| 2021-06-14 | $25.59 | $25.99 | $25.56 | $25.84 | $25.84 | 22,004,415 |
| 2021-06-11 | $26.14 | $26.21 | $25.87 | $25.87 | $25.87 | 24,834,401 |
| 2021-06-10 | $25.74 | $26.01 | $25.66 | $25.97 | $25.97 | 24,057,233 |
| 2021-06-09 | $25.83 | $25.97 | $25.72 | $25.78 | $25.78 | 21,620,893 |
| 2021-06-08 | $25.72 | $25.80 | $25.51 | $25.61 | $25.61 | 23,460,093 |
| 2021-06-07 | $25.80 | $25.93 | $25.72 | $25.90 | $25.90 | 17,188,694 |
| 2021-06-04 | $25.72 | $25.83 | $25.70 | $25.78 | $25.78 | 19,065,431 |
| 2021-06-03 | $25.44 | $25.49 | $25.07 | $25.46 | $25.46 | 31,455,707 |
| 2021-06-02 | $25.96 | $26.15 | $25.89 | $26.15 | $26.15 | 14,522,778 |
| 2021-06-01 | $26.38 | $26.43 | $25.83 | $25.84 | $25.84 | 26,118,355 |
| 2021-05-28 | $25.63 | $25.95 | $25.62 | $25.90 | $25.90 | 22,529,807 |
| 2021-05-27 | $25.67 | $25.87 | $25.53 | $25.85 | $25.85 | 18,584,757 |
| 2021-05-26 | $25.87 | $25.96 | $25.60 | $25.67 | $25.67 | 23,720,329 |
| 2021-05-25 | $25.53 | $26.01 | $25.51 | $25.99 | $25.99 | 24,282,059 |
| 2021-05-24 | $25.73 | $25.89 | $25.65 | $25.75 | $25.75 | 15,601,750 |
| 2021-05-21 | $25.98 | $25.99 | $25.23 | $25.53 | $25.53 | 31,146,283 |
| 2021-05-20 | $25.81 | $25.98 | $25.65 | $25.79 | $25.79 | 20,364,600 |
| 2021-05-19 | $25.69 | $26.20 | $25.49 | $25.73 | $25.73 | 43,585,719 |
| 2021-05-18 | $26.37 | $26.39 | $25.98 | $26.15 | $26.15 | 28,338,868 |
| 2021-05-17 | $25.56 | $26.25 | $25.55 | $26.19 | $26.19 | 41,874,749 |
| 2021-05-14 | $25.39 | $25.50 | $25.29 | $25.46 | $25.46 | 22,955,710 |
| 2021-05-13 | $24.97 | $25.19 | $24.92 | $25.16 | $25.16 | 25,131,032 |
| 2021-05-12 | $25.40 | $25.57 | $25.05 | $25.09 | $25.09 | 35,338,051 |
| 2021-05-11 | $25.23 | $25.67 | $25.19 | $25.67 | $25.67 | 23,444,054 |
| 2021-05-10 | $25.80 | $25.87 | $25.26 | $25.35 | $25.35 | 28,424,212 |
| 2021-05-07 | $25.28 | $25.50 | $25.17 | $25.47 | $25.47 | 25,364,444 |
| 2021-05-06 | $24.90 | $25.48 | $24.90 | $25.37 | $25.37 | 32,473,604 |
| 2021-05-05 | $24.50 | $24.60 | $24.47 | $24.57 | $24.57 | 7,161,114 |
| 2021-05-04 | $25.00 | $25.16 | $24.21 | $24.57 | $24.57 | 37,719,431 |
| 2021-05-03 | $24.61 | $25.05 | $24.51 | $24.96 | $24.96 | 36,331,496 |
| 2021-04-30 | $24.21 | $24.27 | $23.95 | $24.01 | $24.01 | 16,806,782 |
| 2021-04-29 | $24.22 | $24.27 | $23.86 | $24.25 | $24.25 | 23,251,472 |
| 2021-04-28 | $24.10 | $24.40 | $23.97 | $24.40 | $24.40 | 20,534,543 |
| 2021-04-27 | $24.45 | $24.53 | $24.35 | $24.39 | $24.39 | 12,866,187 |
| 2021-04-26 | $24.33 | $24.33 | $24.18 | $24.30 | $24.30 | 11,054,460 |
| 2021-04-23 | $24.33 | $24.39 | $23.98 | $24.14 | $24.14 | 18,442,152 |
| 2021-04-22 | $24.43 | $24.47 | $24.11 | $24.21 | $24.21 | 25,916,426 |
| 2021-04-21 | $24.15 | $24.74 | $24.12 | $24.70 | $24.70 | 32,992,878 |
| 2021-04-20 | $23.90 | $24.22 | $23.90 | $23.96 | $23.96 | 20,911,618 |
| 2021-04-19 | $23.93 | $24.05 | $23.79 | $23.98 | $23.98 | 16,333,332 |
| 2021-04-16 | $24.20 | $24.22 | $24.06 | $24.09 | $24.09 | 20,854,458 |
| 2021-04-15 | $23.78 | $24.13 | $23.76 | $24.03 | $24.03 | 29,376,612 |
| 2021-04-14 | $23.43 | $23.65 | $23.43 | $23.59 | $23.59 | 11,107,147 |
| 2021-04-13 | $23.51 | $23.66 | $23.47 | $23.51 | $23.51 | 18,876,642 |
| 2021-04-12 | $23.28 | $23.32 | $22.93 | $23.04 | $23.04 | 22,788,371 |
| 2021-04-09 | $23.29 | $23.49 | $23.25 | $23.41 | $23.41 | 15,692,794 |
| 2021-04-08 | $23.68 | $23.78 | $23.58 | $23.62 | $23.62 | 16,756,092 |
| 2021-04-07 | $23.25 | $23.47 | $23.20 | $23.33 | $23.33 | 12,932,742 |
| 2021-04-06 | $23.28 | $23.48 | $23.25 | $23.34 | $23.34 | 18,963,126 |
| 2021-04-05 | $23.04 | $23.20 | $22.89 | $23.09 | $23.09 | 13,959,604 |
| 2021-04-01 | $22.87 | $23.15 | $22.80 | $23.15 | $23.15 | 21,555,372 |
| 2021-03-31 | $22.31 | $22.76 | $22.26 | $22.70 | $22.70 | 24,331,337 |
| 2021-03-30 | $22.44 | $22.49 | $22.13 | $22.26 | $22.26 | 31,973,568 |
| 2021-03-29 | $23.09 | $23.14 | $22.70 | $22.91 | $22.91 | 27,664,905 |
| 2021-03-26 | $23.20 | $23.31 | $23.09 | $23.23 | $23.23 | 14,587,610 |
| 2021-03-25 | $23.08 | $23.38 | $23.03 | $23.29 | $23.29 | 29,613,102 |
| 2021-03-24 | $23.47 | $23.51 | $23.22 | $23.24 | $23.24 | 18,289,619 |
| 2021-03-23 | $23.49 | $23.54 | $23.21 | $23.22 | $23.22 | 28,806,840 |
| 2021-03-22 | $23.79 | $23.96 | $23.71 | $23.94 | $23.94 | 23,780,961 |
| 2021-03-19 | $24.26 | $24.38 | $24.12 | $24.31 | $24.31 | 22,871,475 |
| 2021-03-18 | $24.00 | $24.47 | $23.99 | $24.10 | $24.10 | 40,337,684 |
| 2021-03-17 | $24.12 | $24.63 | $24.04 | $24.42 | $24.42 | 45,692,554 |
| 2021-03-16 | $24.07 | $24.28 | $23.98 | $24.10 | $24.10 | 19,951,239 |
| 2021-03-15 | $24.27 | $24.41 | $24.13 | $24.33 | $24.33 | 21,947,786 |
| 2021-03-12 | $23.64 | $24.08 | $23.57 | $24.03 | $24.03 | 23,409,766 |
| 2021-03-11 | $24.18 | $24.33 | $23.98 | $24.25 | $24.25 | 23,587,844 |
| 2021-03-10 | $24.18 | $24.35 | $24.03 | $24.32 | $24.32 | 20,388,751 |
| 2021-03-09 | $24.04 | $24.27 | $24.01 | $24.05 | $24.05 | 29,023,990 |
| 2021-03-08 | $23.43 | $23.57 | $23.28 | $23.32 | $23.32 | 18,703,120 |
| 2021-03-05 | $23.59 | $23.59 | $23.05 | $23.36 | $23.36 | 30,560,468 |
| 2021-03-04 | $24.11 | $24.43 | $23.27 | $23.56 | $23.56 | 63,992,607 |
| 2021-03-03 | $24.31 | $24.61 | $23.99 | $24.28 | $24.28 | 41,733,432 |
| 2021-03-02 | $24.50 | $24.99 | $24.44 | $24.80 | $24.80 | 29,101,947 |
| 2021-03-01 | $24.96 | $25.04 | $24.55 | $24.60 | $24.60 | 35,637,542 |
| 2021-02-26 | $25.00 | $25.01 | $24.27 | $24.66 | $24.66 | 54,474,470 |
| 2021-02-25 | $25.81 | $26.02 | $25.40 | $25.40 | $25.40 | 38,178,740 |
| 2021-02-24 | $25.48 | $25.97 | $25.37 | $25.94 | $25.94 | 24,093,135 |
| 2021-02-23 | $25.83 | $25.85 | $25.29 | $25.71 | $25.71 | 40,191,364 |
| 2021-02-22 | $25.49 | $26.28 | $25.43 | $26.27 | $26.27 | 54,457,903 |
| 2021-02-19 | $25.42 | $25.62 | $25.20 | $25.26 | $25.26 | 39,603,389 |
| 2021-02-18 | $25.23 | $25.38 | $24.95 | $25.06 | $25.06 | 22,250,874 |
| 2021-02-17 | $25.16 | $25.44 | $24.93 | $25.40 | $25.40 | 32,155,774 |
| 2021-02-16 | $25.16 | $25.70 | $25.05 | $25.26 | $25.26 | 45,946,633 |
| 2021-02-12 | $25.13 | $25.49 | $25.05 | $25.31 | $25.31 | 24,872,361 |
| 2021-02-11 | $25.26 | $25.34 | $24.91 | $25.09 | $25.09 | 29,925,514 |
| 2021-02-10 | $25.44 | $25.46 | $24.91 | $25.07 | $25.07 | 35,409,122 |
| 2021-02-09 | $25.56 | $25.62 | $25.14 | $25.28 | $25.28 | 31,040,419 |
| 2021-02-08 | $25.51 | $25.63 | $25.37 | $25.39 | $25.39 | 40,683,245 |
| 2021-02-05 | $24.74 | $25.14 | $24.65 | $24.95 | $24.95 | 33,704,042 |
| 2021-02-04 | $24.38 | $24.54 | $24.06 | $24.48 | $24.48 | 51,529,188 |
| 2021-02-03 | $25.00 | $25.10 | $24.79 | $24.93 | $24.93 | 54,593,279 |
| 2021-02-02 | $25.54 | $25.55 | $24.41 | $24.54 | $24.54 | 123,020,278 |
| 2021-02-01 | $27.76 | $27.98 | $26.10 | $26.76 | $26.76 | 280,615,006 |
| 2021-01-29 | $25.31 | $25.48 | $24.78 | $24.99 | $24.99 | 113,552,022 |
| 2021-01-28 | $24.53 | $25.10 | $23.83 | $24.72 | $24.72 | 152,066,890 |
| 2021-01-27 | $23.34 | $23.62 | $22.94 | $23.42 | $23.42 | 36,774,382 |
| 2021-01-26 | $23.65 | $23.83 | $23.55 | $23.65 | $23.65 | 13,923,919 |
| 2021-01-25 | $23.84 | $23.89 | $23.37 | $23.55 | $23.55 | 22,030,502 |
| 2021-01-22 | $23.52 | $23.78 | $23.38 | $23.66 | $23.66 | 19,320,586 |
| 2021-01-21 | $24.01 | $24.21 | $23.84 | $24.15 | $24.15 | 19,598,368 |
| 2021-01-20 | $23.65 | $24.05 | $23.62 | $24.01 | $24.01 | 26,653,484 |
| 2021-01-19 | $23.48 | $23.52 | $23.22 | $23.38 | $23.38 | 26,077,138 |
| 2021-01-15 | $23.17 | $23.36 | $22.84 | $22.95 | $22.95 | 41,576,436 |
| 2021-01-14 | $23.61 | $24.07 | $23.59 | $23.71 | $23.71 | 35,838,279 |
| 2021-01-13 | $23.58 | $23.74 | $23.38 | $23.44 | $23.44 | 23,619,522 |
| 2021-01-12 | $23.55 | $23.83 | $23.38 | $23.72 | $23.72 | 28,254,987 |
| 2021-01-11 | $22.95 | $23.49 | $22.92 | $23.21 | $23.21 | 42,427,400 |
| 2021-01-08 | $24.73 | $24.76 | $22.74 | $23.51 | $23.51 | 107,226,827 |
| 2021-01-07 | $25.22 | $25.37 | $25.05 | $25.26 | $25.26 | 27,335,818 |
| 2021-01-06 | $25.34 | $25.40 | $24.72 | $25.34 | $25.34 | 54,978,682 |
| 2021-01-05 | $25.46 | $25.74 | $25.28 | $25.67 | $25.67 | 32,882,000 |
| 2021-01-04 | $25.54 | $25.61 | $24.87 | $25.35 | $25.35 | 54,025,957 |
| 2020-12-31 | $24.61 | $24.73 | $24.37 | $24.57 | $24.57 | 24,639,739 |
| 2020-12-30 | $24.42 | $24.77 | $24.37 | $24.76 | $24.76 | 18,836,154 |
| 2020-12-29 | $24.36 | $24.53 | $24.11 | $24.39 | $24.39 | 23,871,452 |
| 2020-12-28 | $24.67 | $24.84 | $24.37 | $24.43 | $24.43 | 29,270,107 |
| 2020-12-24 | $23.72 | $24.03 | $23.68 | $23.96 | $23.96 | 10,558,562 |
| 2020-12-23 | $23.70 | $23.98 | $23.68 | $23.80 | $23.80 | 24,702,531 |
| 2020-12-22 | $24.02 | $24.13 | $23.31 | $23.43 | $23.43 | 42,312,179 |
| 2020-12-21 | $24.12 | $24.50 | $24.10 | $24.38 | $24.38 | 44,728,936 |
| 2020-12-18 | $24.02 | $24.13 | $23.87 | $23.96 | $23.96 | 29,676,306 |
| 2020-12-17 | $24.09 | $24.27 | $23.95 | $24.15 | $24.15 | 39,546,231 |
| 2020-12-16 | $23.22 | $23.65 | $22.96 | $23.62 | $23.62 | 45,978,796 |
| 2020-12-15 | $22.66 | $22.83 | $22.60 | $22.80 | $22.80 | 17,286,682 |
| 2020-12-14 | $22.35 | $22.53 | $22.12 | $22.16 | $22.16 | 16,111,135 |
| 2020-12-11 | $22.23 | $22.43 | $22.19 | $22.26 | $22.26 | 10,761,984 |
| 2020-12-10 | $22.38 | $22.58 | $22.19 | $22.32 | $22.32 | 13,565,722 |
| 2020-12-09 | $22.54 | $22.57 | $21.93 | $22.23 | $22.23 | 31,349,888 |
| 2020-12-08 | $22.92 | $23.12 | $22.73 | $22.82 | $22.82 | 16,554,581 |
| 2020-12-07 | $22.26 | $23.04 | $22.25 | $22.82 | $22.82 | 28,112,494 |
| 2020-12-04 | $22.41 | $22.59 | $22.25 | $22.48 | $22.48 | 20,904,032 |
| 2020-12-03 | $22.34 | $22.44 | $22.07 | $22.43 | $22.43 | 18,680,410 |
| 2020-12-02 | $22.10 | $22.39 | $21.98 | $22.33 | $22.33 | 19,383,721 |
| 2020-12-01 | $21.93 | $22.37 | $21.85 | $22.30 | $22.30 | 32,501,358 |
| 2020-11-30 | $20.67 | $21.09 | $20.60 | $21.05 | $21.05 | 20,579,982 |
| 2020-11-27 | $20.95 | $21.17 | $20.91 | $21.05 | $21.05 | 19,804,419 |
| 2020-11-25 | $21.72 | $21.85 | $21.64 | $21.72 | $21.72 | 13,571,301 |
| 2020-11-24 | $21.50 | $21.69 | $21.41 | $21.63 | $21.63 | 31,178,078 |
| 2020-11-23 | $22.36 | $22.37 | $21.78 | $21.93 | $21.93 | 30,528,434 |
| 2020-11-20 | $22.71 | $22.81 | $22.47 | $22.49 | $22.49 | 15,531,899 |
| 2020-11-19 | $22.12 | $22.45 | $22.08 | $22.42 | $22.42 | 14,985,349 |
| 2020-11-18 | $22.72 | $22.98 | $22.54 | $22.55 | $22.55 | 16,177,187 |
| 2020-11-17 | $22.85 | $22.90 | $22.65 | $22.74 | $22.74 | 15,381,544 |
| 2020-11-16 | $22.87 | $23.10 | $22.82 | $23.02 | $23.02 | 19,862,944 |
| 2020-11-13 | $23.04 | $23.09 | $22.88 | $22.90 | $22.90 | 15,646,722 |
| 2020-11-12 | $22.54 | $22.70 | $22.50 | $22.55 | $22.55 | 14,173,290 |
| 2020-11-11 | $22.23 | $22.58 | $22.20 | $22.52 | $22.52 | 17,925,553 |
| 2020-11-10 | $22.62 | $22.78 | $22.40 | $22.43 | $22.43 | 25,237,858 |
| 2020-11-09 | $22.78 | $22.79 | $21.92 | $22.50 | $22.50 | 70,211,984 |
| 2020-11-06 | $23.92 | $23.96 | $23.48 | $23.79 | $23.79 | 32,804,488 |
| 2020-11-05 | $23.02 | $23.66 | $23.00 | $23.61 | $23.61 | 57,395,789 |
| 2020-11-04 | $22.35 | $22.50 | $22.10 | $22.24 | $22.24 | 31,130,600 |
| 2020-11-03 | $22.63 | $22.65 | $22.38 | $22.44 | $22.44 | 18,195,985 |
| 2020-11-02 | $22.27 | $22.44 | $22.09 | $22.41 | $22.41 | 18,598,974 |
| 2020-10-30 | $22.04 | $22.12 | $21.78 | $21.99 | $21.99 | 22,128,965 |
| 2020-10-29 | $21.29 | $21.94 | $21.27 | $21.71 | $21.71 | 23,123,461 |
| 2020-10-28 | $21.82 | $21.88 | $21.42 | $21.78 | $21.78 | 38,142,201 |
| 2020-10-27 | $22.61 | $22.80 | $22.51 | $22.73 | $22.73 | 15,354,680 |
| 2020-10-26 | $22.66 | $22.81 | $22.52 | $22.61 | $22.61 | 17,609,231 |
| 2020-10-23 | $23.02 | $23.03 | $22.70 | $22.94 | $22.94 | 18,613,952 |
| 2020-10-22 | $23.05 | $23.09 | $22.67 | $22.96 | $22.96 | 19,961,828 |
| 2020-10-21 | $23.31 | $23.53 | $23.17 | $23.29 | $23.29 | 23,803,599 |
| 2020-10-20 | $22.86 | $23.19 | $22.81 | $23.02 | $23.02 | 26,084,727 |
| 2020-10-19 | $23.04 | $23.07 | $22.52 | $22.58 | $22.58 | 25,444,639 |
| 2020-10-16 | $22.76 | $22.81 | $22.42 | $22.42 | $22.42 | 19,144,083 |
| 2020-10-15 | $22.05 | $22.62 | $22.00 | $22.59 | $22.59 | 24,000,853 |
| 2020-10-14 | $22.80 | $22.92 | $22.47 | $22.54 | $22.54 | 26,426,435 |
| 2020-10-13 | $22.70 | $22.70 | $22.27 | $22.49 | $22.49 | 42,797,010 |
| 2020-10-12 | $23.34 | $23.50 | $23.06 | $23.33 | $23.33 | 25,221,686 |
| 2020-10-09 | $22.80 | $23.42 | $22.77 | $23.41 | $23.41 | 39,187,409 |
| 2020-10-08 | $22.39 | $22.53 | $22.01 | $22.18 | $22.18 | 20,342,223 |
| 2020-10-07 | $21.98 | $22.32 | $21.89 | $22.09 | $22.09 | 18,967,293 |
| 2020-10-06 | $22.62 | $22.73 | $21.62 | $21.73 | $21.73 | 31,901,987 |
| 2020-10-05 | $22.32 | $22.81 | $22.30 | $22.62 | $22.62 | 22,288,136 |
| 2020-10-02 | $22.25 | $22.52 | $22.04 | $22.13 | $22.13 | 25,735,108 |
| 2020-10-01 | $22.01 | $22.50 | $21.76 | $22.09 | $22.09 | 35,290,691 |
| 2020-09-30 | $22.27 | $22.38 | $21.53 | $21.64 | $21.64 | 43,717,724 |
| 2020-09-29 | $22.24 | $22.71 | $22.17 | $22.50 | $22.50 | 33,384,078 |
| 2020-09-28 | $21.73 | $22.08 | $21.50 | $22.02 | $22.02 | 31,756,787 |
| 2020-09-25 | $21.16 | $21.54 | $21.11 | $21.30 | $21.30 | 34,913,054 |
| 2020-09-24 | $20.58 | $21.73 | $20.45 | $21.56 | $21.56 | 72,092,999 |
| 2020-09-23 | $21.93 | $22.07 | $21.02 | $21.17 | $21.17 | 98,246,394 |
| 2020-09-22 | $22.81 | $22.98 | $22.46 | $22.79 | $22.79 | 32,002,298 |
| 2020-09-21 | $24.20 | $24.34 | $22.06 | $23.03 | $23.03 | 99,141,370 |
| 2020-09-18 | $24.98 | $25.26 | $24.92 | $24.93 | $24.93 | 23,915,525 |
| 2020-09-17 | $24.65 | $25.24 | $24.51 | $25.23 | $25.23 | 28,618,638 |
| 2020-09-16 | $25.46 | $25.54 | $25.00 | $25.23 | $25.23 | 36,351,718 |
| 2020-09-15 | $25.44 | $25.50 | $25.14 | $25.23 | $25.23 | 26,323,690 |
| 2020-09-14 | $25.13 | $25.42 | $25.13 | $25.29 | $25.29 | 26,044,330 |
| 2020-09-11 | $25.03 | $25.17 | $24.73 | $24.90 | $24.90 | 27,839,252 |
| 2020-09-10 | $25.53 | $25.57 | $24.84 | $24.86 | $24.86 | 47,518,581 |
| 2020-09-09 | $24.98 | $25.25 | $24.88 | $25.18 | $25.18 | 28,197,157 |
| 2020-09-08 | $24.44 | $25.09 | $24.05 | $24.75 | $24.75 | 44,508,487 |
| 2020-09-04 | $24.85 | $25.14 | $24.47 | $25.06 | $25.06 | 48,439,271 |
| 2020-09-03 | $25.39 | $25.51 | $24.64 | $24.74 | $24.74 | 64,081,577 |
| 2020-09-02 | $25.72 | $25.73 | $25.20 | $25.55 | $25.55 | 43,040,972 |
| 2020-09-01 | $26.73 | $26.75 | $25.67 | $26.14 | $26.14 | 49,242,742 |
| 2020-08-31 | $26.04 | $26.42 | $25.95 | $26.23 | $26.23 | 36,721,088 |
| 2020-08-28 | $25.61 | $25.81 | $25.47 | $25.61 | $25.61 | 35,855,803 |
| 2020-08-27 | $25.89 | $25.90 | $24.68 | $25.16 | $25.16 | 63,820,728 |
| 2020-08-26 | $24.63 | $25.57 | $24.61 | $25.57 | $25.57 | 55,145,544 |
| 2020-08-25 | $24.73 | $24.77 | $24.26 | $24.76 | $24.76 | 34,800,076 |
| 2020-08-24 | $25.08 | $25.10 | $24.52 | $24.60 | $24.60 | 37,090,414 |
| 2020-08-21 | $24.87 | $25.02 | $24.42 | $24.90 | $24.90 | 55,295,523 |
| 2020-08-20 | $24.93 | $25.64 | $24.88 | $25.61 | $25.61 | 43,984,005 |
| 2020-08-19 | $25.94 | $26.05 | $24.70 | $24.88 | $24.88 | 72,926,352 |
| 2020-08-18 | $26.42 | $26.49 | $25.23 | $25.88 | $25.88 | 58,275,786 |
| 2020-08-17 | $25.48 | $25.67 | $25.24 | $25.62 | $25.62 | 48,331,025 |
| 2020-08-14 | $25.11 | $25.23 | $23.98 | $24.58 | $24.58 | 73,263,636 |
| 2020-08-13 | $24.65 | $25.81 | $24.57 | $25.45 | $25.45 | 95,485,033 |
| 2020-08-12 | $24.15 | $24.42 | $23.39 | $23.42 | $23.42 | 80,902,871 |
| 2020-08-11 | $25.23 | $25.52 | $23.06 | $23.33 | $23.33 | 165,630,254 |
| 2020-08-10 | $26.59 | $27.39 | $26.57 | $27.00 | $27.00 | 81,732,464 |
| 2020-08-07 | $26.28 | $26.38 | $25.48 | $26.19 | $26.19 | 123,705,151 |
| 2020-08-06 | $26.31 | $26.90 | $25.88 | $26.88 | $26.88 | 108,854,556 |
| 2020-08-05 | $25.12 | $25.28 | $24.61 | $25.05 | $25.05 | 92,854,818 |
| 2020-08-04 | $22.70 | $24.25 | $22.62 | $24.25 | $24.25 | 75,735,420 |
| 2020-08-03 | $22.59 | $22.78 | $22.38 | $22.74 | $22.74 | 40,947,457 |
| 2020-07-31 | $22.21 | $22.67 | $22.11 | $22.65 | $22.65 | 49,164,095 |
| 2020-07-30 | $21.70 | $22.01 | $21.40 | $21.76 | $21.76 | 60,066,524 |
| 2020-07-29 | $22.68 | $23.25 | $21.71 | $22.57 | $22.57 | 83,963,383 |
| 2020-07-28 | $22.31 | $22.97 | $22.07 | $22.77 | $22.77 | 94,721,847 |
| 2020-07-27 | $22.56 | $22.85 | $22.42 | $22.83 | $22.83 | 94,894,562 |
| 2020-07-24 | $21.34 | $21.36 | $20.93 | $21.21 | $21.21 | 49,831,674 |
| 2020-07-23 | $21.10 | $21.51 | $20.72 | $21.03 | $21.03 | 95,257,090 |
| 2020-07-22 | $20.65 | $21.45 | $20.51 | $21.44 | $21.44 | 125,780,305 |
| 2020-07-21 | $19.52 | $19.88 | $19.42 | $19.67 | $19.67 | 75,009,476 |
| 2020-07-20 | $18.36 | $18.57 | $18.23 | $18.53 | $18.53 | 41,605,708 |
| 2020-07-17 | $17.98 | $18.07 | $17.89 | $18.01 | $18.01 | 34,189,077 |
| 2020-07-16 | $17.98 | $18.06 | $17.78 | $17.78 | $17.78 | 29,480,110 |
| 2020-07-15 | $17.89 | $18.17 | $17.83 | $18.17 | $18.17 | 35,934,651 |
| 2020-07-14 | $17.71 | $18.00 | $17.67 | $17.97 | $17.97 | 35,339,285 |
| 2020-07-13 | $17.99 | $18.08 | $17.71 | $17.73 | $17.73 | 49,818,809 |
| 2020-07-10 | $17.49 | $17.53 | $17.30 | $17.43 | $17.43 | 20,442,845 |
| 2020-07-09 | $17.70 | $17.74 | $17.22 | $17.38 | $17.38 | 40,354,891 |
| 2020-07-08 | $17.33 | $17.49 | $17.30 | $17.49 | $17.49 | 38,189,984 |
| 2020-07-07 | $16.93 | $17.12 | $16.92 | $17.01 | $17.01 | 25,733,589 |
| 2020-07-06 | $17.08 | $17.16 | $16.95 | $17.05 | $17.05 | 24,933,472 |
| 2020-07-02 | $16.70 | $16.89 | $16.67 | $16.71 | $16.71 | 18,523,539 |
| 2020-07-01 | $17.01 | $17.03 | $16.61 | $16.82 | $16.82 | 36,490,348 |
| 2020-06-30 | $16.65 | $17.01 | $16.65 | $17.01 | $17.01 | 37,700,767 |
| 2020-06-29 | $16.58 | $16.66 | $16.49 | $16.65 | $16.65 | 13,861,902 |
| 2020-06-26 | $16.49 | $16.74 | $16.29 | $16.63 | $16.63 | 26,019,576 |
| 2020-06-25 | $16.50 | $16.61 | $16.41 | $16.59 | $16.59 | 16,679,084 |
| 2020-06-24 | $16.36 | $16.62 | $16.24 | $16.28 | $16.28 | 25,822,920 |
| 2020-06-23 | $16.73 | $16.77 | $16.64 | $16.76 | $16.76 | 25,708,235 |
| 2020-06-22 | $16.72 | $16.81 | $16.46 | $16.50 | $16.50 | 26,563,025 |
| 2020-06-19 | $16.43 | $16.60 | $16.36 | $16.49 | $16.49 | 26,960,902 |
| 2020-06-18 | $16.20 | $16.26 | $16.12 | $16.21 | $16.21 | 15,422,563 |
| 2020-06-17 | $16.34 | $16.41 | $16.25 | $16.33 | $16.33 | 13,472,637 |
| 2020-06-16 | $16.20 | $16.38 | $16.18 | $16.26 | $16.26 | 23,356,292 |
| 2020-06-15 | $15.87 | $16.28 | $15.79 | $16.23 | $16.23 | 28,914,543 |
| 2020-06-12 | $16.44 | $16.55 | $16.21 | $16.28 | $16.28 | 31,211,815 |
| 2020-06-11 | $16.75 | $16.88 | $16.28 | $16.44 | $16.44 | 40,954,723 |
| 2020-06-10 | $16.70 | $16.96 | $16.36 | $16.96 | $16.96 | 40,384,357 |
| 2020-06-09 | $16.43 | $16.57 | $16.36 | $16.42 | $16.42 | 18,560,978 |
| 2020-06-08 | $16.35 | $16.60 | $16.28 | $16.59 | $16.59 | 25,571,013 |
| 2020-06-05 | $16.17 | $16.23 | $16.04 | $16.20 | $16.20 | 27,353,636 |
| 2020-06-04 | $16.54 | $16.64 | $16.36 | $16.54 | $16.54 | 20,243,237 |
| 2020-06-03 | $16.50 | $16.56 | $16.27 | $16.48 | $16.48 | 36,269,655 |
| 2020-06-02 | $17.06 | $17.07 | $16.57 | $16.84 | $16.84 | 32,179,764 |
| 2020-06-01 | $16.86 | $17.10 | $16.83 | $17.10 | $17.10 | 31,228,791 |
| 2020-05-29 | $16.55 | $16.70 | $16.49 | $16.66 | $16.66 | 42,235,879 |
| 2020-05-28 | $16.24 | $16.34 | $16.10 | $16.19 | $16.19 | 30,242,900 |
| 2020-05-27 | $15.75 | $16.20 | $15.72 | $16.15 | $16.15 | 36,098,116 |
| 2020-05-26 | $16.28 | $16.28 | $15.86 | $15.97 | $15.97 | 30,584,127 |
| 2020-05-22 | $15.96 | $16.09 | $15.92 | $16.04 | $16.04 | 25,180,551 |
| 2020-05-21 | $16.12 | $16.15 | $15.71 | $15.96 | $15.96 | 37,564,874 |
| 2020-05-20 | $16.27 | $16.45 | $16.21 | $16.36 | $16.36 | 39,027,163 |
| 2020-05-19 | $16.15 | $16.32 | $16.08 | $16.17 | $16.17 | 48,490,160 |
| 2020-05-18 | $15.95 | $16.04 | $15.74 | $15.79 | $15.79 | 48,078,634 |
| 2020-05-15 | $15.42 | $15.61 | $15.24 | $15.51 | $15.51 | 54,716,675 |
| 2020-05-14 | $14.49 | $14.83 | $14.47 | $14.81 | $14.81 | 33,061,062 |
| 2020-05-13 | $14.45 | $14.57 | $14.38 | $14.55 | $14.55 | 19,776,426 |
| 2020-05-12 | $14.51 | $14.58 | $14.39 | $14.42 | $14.42 | 19,751,793 |
| 2020-05-11 | $14.50 | $14.52 | $14.31 | $14.44 | $14.44 | 18,510,297 |
| 2020-05-08 | $14.36 | $14.60 | $14.35 | $14.44 | $14.44 | 31,527,931 |
| 2020-05-07 | $14.06 | $14.40 | $14.03 | $14.26 | $14.26 | 37,268,070 |
| 2020-05-06 | $13.95 | $14.00 | $13.88 | $13.92 | $13.92 | 10,573,287 |
| 2020-05-05 | $13.92 | $14.03 | $13.82 | $13.93 | $13.93 | 16,665,669 |
| 2020-05-04 | $13.81 | $13.88 | $13.73 | $13.77 | $13.77 | 17,851,377 |
| 2020-05-01 | $13.90 | $14.02 | $13.75 | $13.92 | $13.92 | 16,716,315 |
| 2020-04-30 | $14.07 | $14.17 | $13.76 | $13.98 | $13.98 | 26,811,672 |
| 2020-04-29 | $14.18 | $14.36 | $14.07 | $14.28 | $14.28 | 16,848,506 |
| 2020-04-28 | $14.19 | $14.19 | $13.97 | $14.10 | $14.10 | 11,203,160 |
| 2020-04-27 | $14.21 | $14.23 | $14.01 | $14.21 | $14.21 | 11,418,791 |
| 2020-04-24 | $14.28 | $14.33 | $14.01 | $14.21 | $14.21 | 15,126,328 |
| 2020-04-23 | $14.25 | $14.41 | $14.09 | $14.21 | $14.21 | 21,754,197 |
| 2020-04-22 | $14.01 | $14.14 | $13.93 | $14.09 | $14.09 | 19,255,135 |
| 2020-04-21 | $13.66 | $13.92 | $13.55 | $13.88 | $13.88 | 24,259,314 |
| 2020-04-20 | $14.20 | $14.40 | $14.19 | $14.26 | $14.26 | 18,212,724 |
| 2020-04-17 | $14.27 | $14.31 | $14.07 | $14.15 | $14.15 | 17,452,607 |
| 2020-04-16 | $14.37 | $14.51 | $14.18 | $14.51 | $14.51 | 19,534,943 |
| 2020-04-15 | $14.49 | $14.50 | $14.25 | $14.49 | $14.49 | 18,232,566 |
| 2020-04-14 | $14.58 | $14.80 | $14.46 | $14.65 | $14.65 | 25,701,320 |
| 2020-04-13 | $14.19 | $14.49 | $14.13 | $14.40 | $14.40 | 19,765,652 |
| 2020-04-09 | $14.31 | $14.52 | $14.19 | $14.34 | $14.34 | 30,278,845 |
| 2020-04-08 | $14.03 | $14.08 | $13.87 | $13.94 | $13.94 | 14,197,458 |
| 2020-04-07 | $14.21 | $14.23 | $13.87 | $13.99 | $13.99 | 22,792,536 |
| 2020-04-06 | $13.57 | $14.09 | $13.47 | $14.03 | $14.03 | 33,623,648 |
| 2020-04-03 | $13.48 | $13.54 | $13.33 | $13.46 | $13.46 | 15,807,940 |
| 2020-04-02 | $13.42 | $13.59 | $13.35 | $13.53 | $13.53 | 20,606,458 |
| 2020-04-01 | $13.00 | $13.14 | $12.87 | $13.02 | $13.02 | 17,809,918 |
| 2020-03-31 | $13.12 | $13.32 | $12.95 | $13.05 | $13.05 | 23,192,749 |
| 2020-03-30 | $13.06 | $13.27 | $12.88 | $13.16 | $13.16 | 26,606,136 |
| 2020-03-27 | $13.51 | $13.53 | $13.29 | $13.44 | $13.44 | 19,541,478 |
| 2020-03-26 | $13.59 | $13.71 | $13.35 | $13.53 | $13.53 | 35,043,762 |
| 2020-03-25 | $13.26 | $13.65 | $13.19 | $13.51 | $13.51 | 40,454,992 |
| 2020-03-24 | $13.23 | $13.38 | $12.87 | $13.29 | $13.29 | 40,731,943 |
| 2020-03-23 | $11.97 | $12.39 | $11.87 | $12.31 | $12.31 | 47,002,527 |
| 2020-03-20 | $11.72 | $11.93 | $11.52 | $11.62 | $11.62 | 41,216,626 |
| 2020-03-19 | $11.34 | $11.44 | $11.04 | $11.32 | $11.32 | 52,611,014 |
| 2020-03-18 | $11.44 | $11.62 | $10.86 | $11.21 | $11.21 | 63,100,098 |
| 2020-03-17 | $11.64 | $12.38 | $11.52 | $11.88 | $11.88 | 55,492,687 |
| 2020-03-16 | $11.83 | $12.41 | $11.68 | $12.00 | $12.00 | 55,893,963 |
| 2020-03-13 | $14.67 | $14.69 | $13.47 | $13.69 | $13.69 | 66,674,444 |
| 2020-03-12 | $15.00 | $15.13 | $14.48 | $14.62 | $14.62 | 60,475,748 |
| 2020-03-11 | $15.80 | $15.86 | $15.55 | $15.63 | $15.63 | 26,533,528 |
| 2020-03-10 | $15.89 | $15.89 | $15.69 | $15.73 | $15.73 | 26,316,820 |
| 2020-03-09 | $15.78 | $15.95 | $15.63 | $15.88 | $15.88 | 34,364,035 |
| 2020-03-06 | $16.24 | $16.26 | $15.89 | $16.18 | $16.18 | 27,380,469 |
| 2020-03-05 | $16.12 | $16.30 | $16.10 | $16.30 | $16.30 | 15,997,866 |
| 2020-03-04 | $16.01 | $16.11 | $15.94 | $16.09 | $16.09 | 15,811,112 |
| 2020-03-03 | $15.73 | $16.31 | $15.70 | $16.02 | $16.02 | 51,298,517 |
| 2020-03-02 | $15.61 | $15.71 | $15.53 | $15.56 | $15.56 | 29,229,636 |
| 2020-02-28 | $15.89 | $15.89 | $15.28 | $15.53 | $15.53 | 68,656,465 |
| 2020-02-27 | $16.79 | $16.84 | $16.45 | $16.47 | $16.47 | 40,015,213 |
| 2020-02-26 | $16.70 | $16.82 | $16.60 | $16.68 | $16.68 | 22,331,165 |
| 2020-02-25 | $17.13 | $17.20 | $16.67 | $16.71 | $16.71 | 42,559,623 |
| 2020-02-24 | $17.56 | $17.69 | $17.30 | $17.40 | $17.40 | 29,254,173 |
| 2020-02-21 | $17.27 | $17.41 | $17.24 | $17.28 | $17.28 | 18,297,784 |
| 2020-02-20 | $17.09 | $17.20 | $17.07 | $17.14 | $17.14 | 13,395,085 |
| 2020-02-19 | $17.04 | $17.24 | $16.99 | $17.23 | $17.23 | 16,456,374 |
| 2020-02-18 | $16.78 | $17.02 | $16.73 | $17.01 | $17.01 | 18,470,745 |
| 2020-02-14 | $16.61 | $16.62 | $16.54 | $16.56 | $16.56 | 8,608,593 |
| 2020-02-13 | $16.53 | $16.55 | $16.45 | $16.46 | $16.46 | 7,571,470 |
| 2020-02-12 | $16.35 | $16.40 | $16.30 | $16.33 | $16.33 | 10,305,305 |
| 2020-02-11 | $16.54 | $16.55 | $16.40 | $16.48 | $16.48 | 10,832,269 |
| 2020-02-10 | $16.59 | $16.66 | $16.54 | $16.61 | $16.61 | 7,380,671 |
| 2020-02-07 | $16.61 | $16.64 | $16.47 | $16.54 | $16.54 | 11,065,012 |
| 2020-02-06 | $16.65 | $16.66 | $16.55 | $16.63 | $16.63 | 10,573,924 |
| 2020-02-05 | $16.45 | $16.48 | $16.39 | $16.46 | $16.46 | 8,617,688 |
| 2020-02-04 | $16.52 | $16.54 | $16.36 | $16.45 | $16.45 | 13,503,333 |
| 2020-02-03 | $16.61 | $16.62 | $16.43 | $16.50 | $16.50 | 17,710,385 |
| 2020-01-31 | $16.69 | $16.90 | $16.68 | $16.82 | $16.82 | 17,211,674 |
| 2020-01-30 | $16.73 | $16.85 | $16.59 | $16.68 | $16.68 | 22,654,591 |
| 2020-01-29 | $16.28 | $16.43 | $16.27 | $16.41 | $16.41 | 9,587,893 |
| 2020-01-28 | $16.58 | $16.61 | $16.28 | $16.32 | $16.32 | 27,567,707 |
| 2020-01-27 | $17.04 | $17.06 | $16.84 | $16.89 | $16.89 | 11,870,152 |
| 2020-01-24 | $16.69 | $16.95 | $16.68 | $16.91 | $16.91 | 16,065,125 |
| 2020-01-23 | $16.58 | $16.69 | $16.56 | $16.61 | $16.61 | 10,790,566 |
| 2020-01-22 | $16.71 | $16.75 | $16.62 | $16.66 | $16.66 | 7,341,376 |
| 2020-01-21 | $16.50 | $16.71 | $16.46 | $16.64 | $16.64 | 13,638,267 |
| 2020-01-17 | $16.83 | $16.89 | $16.74 | $16.82 | $16.82 | 12,337,587 |
| 2020-01-16 | $16.77 | $16.83 | $16.72 | $16.77 | $16.77 | 8,372,809 |
| 2020-01-15 | $16.73 | $16.85 | $16.71 | $16.81 | $16.81 | 10,906,449 |
| 2020-01-14 | $16.60 | $16.68 | $16.54 | $16.62 | $16.62 | 12,168,519 |
| 2020-01-13 | $16.84 | $16.85 | $16.73 | $16.78 | $16.78 | 10,628,191 |
| 2020-01-10 | $16.80 | $16.96 | $16.78 | $16.89 | $16.89 | 9,397,840 |
| 2020-01-09 | $16.72 | $16.76 | $16.62 | $16.72 | $16.72 | 14,782,607 |
| 2020-01-08 | $17.16 | $17.19 | $16.86 | $16.93 | $16.93 | 29,920,132 |
| 2020-01-07 | $16.98 | $17.21 | $16.93 | $17.17 | $17.17 | 15,375,816 |
| 2020-01-06 | $17.17 | $17.18 | $16.82 | $16.94 | $16.94 | 18,057,259 |
| 2020-01-03 | $16.92 | $16.95 | $16.80 | $16.84 | $16.84 | 13,524,513 |
| 2020-01-02 | $16.84 | $16.90 | $16.75 | $16.81 | $16.81 | 13,485,117 |
| 2019-12-31 | $16.77 | $16.81 | $16.64 | $16.68 | $16.68 | 11,183,751 |
| 2019-12-30 | $16.70 | $16.78 | $16.67 | $16.74 | $16.74 | 10,850,428 |
| 2019-12-27 | $16.70 | $16.79 | $16.57 | $16.58 | $16.58 | 12,694,408 |
| 2019-12-26 | $16.78 | $16.86 | $16.58 | $16.73 | $16.73 | 16,455,005 |
| 2019-12-24 | $16.46 | $16.62 | $16.45 | $16.58 | $16.58 | 11,735,252 |
| 2019-12-23 | $16.16 | $16.30 | $16.16 | $16.28 | $16.28 | 12,806,225 |
| 2019-12-20 | $16.07 | $16.12 | $15.96 | $16.04 | $16.04 | 11,676,712 |
| 2019-12-19 | $15.87 | $16.00 | $15.84 | $15.94 | $15.94 | 8,028,495 |
| 2019-12-18 | $15.82 | $15.90 | $15.82 | $15.90 | $15.90 | 4,444,137 |
| 2019-12-17 | $15.90 | $15.93 | $15.84 | $15.88 | $15.88 | 5,860,107 |
| 2019-12-16 | $15.89 | $15.95 | $15.85 | $15.91 | $15.91 | 9,578,310 |
| 2019-12-13 | $15.78 | $15.86 | $15.74 | $15.84 | $15.84 | 11,151,543 |
| 2019-12-12 | $15.95 | $15.96 | $15.67 | $15.85 | $15.85 | 15,768,634 |
| 2019-12-11 | $15.59 | $15.85 | $15.56 | $15.75 | $15.75 | 12,752,288 |
| 2019-12-10 | $15.59 | $15.62 | $15.52 | $15.57 | $15.57 | 5,864,055 |
| 2019-12-09 | $15.50 | $15.54 | $15.48 | $15.50 | $15.50 | 6,660,968 |
| 2019-12-06 | $15.61 | $15.61 | $15.44 | $15.48 | $15.48 | 19,251,593 |
| 2019-12-05 | $15.74 | $15.90 | $15.74 | $15.85 | $15.85 | 9,086,502 |
| 2019-12-04 | $15.95 | $15.95 | $15.70 | $15.76 | $15.76 | 15,131,712 |
| 2019-12-03 | $16.02 | $16.08 | $16.00 | $16.05 | $16.05 | 13,105,266 |
| 2019-12-02 | $15.80 | $15.87 | $15.77 | $15.80 | $15.80 | 9,172,985 |
| 2019-11-29 | $15.79 | $15.93 | $15.76 | $15.92 | $15.92 | 6,371,708 |
| 2019-11-27 | $15.84 | $15.90 | $15.82 | $15.84 | $15.84 | 14,422,186 |
| 2019-11-26 | $15.82 | $15.99 | $15.72 | $15.99 | $15.99 | 11,241,885 |
| 2019-11-25 | $15.81 | $15.89 | $15.77 | $15.78 | $15.78 | 9,871,893 |
| 2019-11-22 | $15.98 | $16.01 | $15.88 | $15.90 | $15.90 | 7,817,863 |
| 2019-11-21 | $16.00 | $16.06 | $15.95 | $15.99 | $15.99 | 8,195,354 |
| 2019-11-20 | $15.97 | $16.05 | $15.92 | $16.04 | $16.04 | 11,725,309 |
| 2019-11-19 | $15.88 | $16.06 | $15.87 | $16.02 | $16.02 | 8,923,461 |
| 2019-11-18 | $15.88 | $15.94 | $15.84 | $15.92 | $15.92 | 7,971,712 |
| 2019-11-15 | $15.81 | $15.90 | $15.79 | $15.85 | $15.85 | 9,714,151 |
| 2019-11-14 | $15.87 | $15.97 | $15.77 | $15.90 | $15.90 | 9,138,169 |
| 2019-11-13 | $15.82 | $15.90 | $15.76 | $15.83 | $15.83 | 12,095,669 |
| 2019-11-12 | $15.69 | $15.73 | $15.55 | $15.72 | $15.72 | 13,801,260 |
| 2019-11-11 | $15.74 | $15.80 | $15.57 | $15.75 | $15.75 | 14,979,178 |
| 2019-11-08 | $15.77 | $15.88 | $15.70 | $15.70 | $15.70 | 20,151,865 |
| 2019-11-07 | $16.44 | $16.46 | $15.84 | $16.00 | $16.00 | 31,687,647 |
| 2019-11-06 | $16.43 | $16.50 | $16.39 | $16.47 | $16.47 | 11,223,012 |
| 2019-11-05 | $16.59 | $16.63 | $16.39 | $16.44 | $16.44 | 22,616,522 |
| 2019-11-04 | $16.94 | $16.97 | $16.79 | $16.85 | $16.85 | 12,989,991 |
| 2019-11-01 | $16.86 | $16.93 | $16.82 | $16.92 | $16.92 | 13,059,185 |
| 2019-10-31 | $16.86 | $17.00 | $16.81 | $16.92 | $16.92 | 15,532,285 |
| 2019-10-30 | $16.68 | $16.73 | $16.44 | $16.73 | $16.73 | 15,558,423 |
| 2019-10-29 | $16.53 | $16.74 | $16.50 | $16.65 | $16.65 | 13,712,009 |
| 2019-10-28 | $16.80 | $16.81 | $16.62 | $16.68 | $16.68 | 13,849,263 |
| 2019-10-25 | $17.08 | $17.11 | $16.69 | $16.89 | $16.89 | 25,819,693 |
| 2019-10-24 | $16.61 | $16.69 | $16.57 | $16.65 | $16.65 | 14,941,796 |
| 2019-10-23 | $16.43 | $16.47 | $16.38 | $16.39 | $16.39 | 8,534,252 |
| 2019-10-22 | $16.40 | $16.46 | $16.29 | $16.37 | $16.37 | 12,071,588 |
| 2019-10-21 | $16.65 | $16.68 | $16.38 | $16.41 | $16.41 | 17,781,426 |
| 2019-10-18 | $16.38 | $16.45 | $16.35 | $16.41 | $16.41 | 15,861,640 |
| 2019-10-17 | $16.40 | $16.50 | $16.36 | $16.40 | $16.40 | 14,235,356 |
| 2019-10-16 | $16.25 | $16.29 | $16.15 | $16.26 | $16.26 | 15,306,924 |
| 2019-10-15 | $16.39 | $16.39 | $16.21 | $16.27 | $16.27 | 19,756,130 |
| 2019-10-14 | $16.43 | $16.55 | $16.40 | $16.49 | $16.49 | 10,409,238 |
| 2019-10-11 | $16.38 | $16.42 | $16.21 | $16.37 | $16.37 | 28,142,639 |
| 2019-10-10 | $16.47 | $16.49 | $16.29 | $16.37 | $16.37 | 15,053,138 |
| 2019-10-09 | $16.68 | $16.68 | $16.54 | $16.60 | $16.60 | 15,468,019 |
| 2019-10-08 | $16.60 | $16.66 | $16.49 | $16.61 | $16.61 | 19,935,414 |
| 2019-10-07 | $16.38 | $16.46 | $16.28 | $16.30 | $16.30 | 8,409,348 |
| 2019-10-04 | $16.30 | $16.46 | $16.25 | $16.41 | $16.41 | 17,224,258 |
| 2019-10-03 | $16.38 | $16.65 | $16.37 | $16.43 | $16.43 | 24,503,822 |
| 2019-10-02 | $16.33 | $16.54 | $16.27 | $16.43 | $16.43 | 21,344,844 |
| 2019-10-01 | $15.96 | $16.21 | $15.91 | $16.15 | $16.15 | 23,332,872 |
| 2019-09-30 | $16.03 | $16.10 | $15.83 | $15.92 | $15.92 | 29,343,314 |
| 2019-09-27 | $16.26 | $16.49 | $16.19 | $16.36 | $16.36 | 25,367,601 |
| 2019-09-26 | $16.76 | $16.89 | $16.63 | $16.67 | $16.67 | 20,363,476 |
| 2019-09-25 | $17.29 | $17.35 | $16.67 | $16.71 | $16.71 | 29,548,562 |
| 2019-09-24 | $17.20 | $17.46 | $17.07 | $17.44 | $17.44 | 27,647,874 |
| 2019-09-23 | $17.29 | $17.51 | $17.26 | $17.51 | $17.51 | 24,246,438 |
| 2019-09-20 | $16.65 | $16.80 | $16.61 | $16.80 | $16.80 | 14,276,808 |
| 2019-09-19 | $16.72 | $16.75 | $16.61 | $16.62 | $16.62 | 10,556,939 |
| 2019-09-18 | $16.75 | $16.84 | $16.38 | $16.55 | $16.55 | 29,085,358 |
| 2019-09-17 | $16.73 | $16.92 | $16.66 | $16.86 | $16.86 | 12,786,380 |
| 2019-09-16 | $16.71 | $16.84 | $16.60 | $16.74 | $16.74 | 21,183,461 |
| 2019-09-13 | $16.90 | $16.94 | $16.28 | $16.31 | $16.31 | 42,277,915 |
| 2019-09-12 | $16.98 | $17.11 | $16.85 | $16.92 | $16.92 | 29,316,459 |
| 2019-09-11 | $16.80 | $16.98 | $16.79 | $16.95 | $16.95 | 16,949,467 |
| 2019-09-10 | $16.96 | $17.01 | $16.85 | $16.85 | $16.85 | 22,588,958 |
| 2019-09-09 | $16.93 | $17.01 | $16.80 | $16.83 | $16.83 | 26,009,792 |
| 2019-09-06 | $17.49 | $17.59 | $16.80 | $16.87 | $16.87 | 68,283,099 |
| 2019-09-05 | $17.98 | $17.98 | $17.29 | $17.41 | $17.41 | 53,301,708 |
| 2019-09-04 | $18.08 | $18.35 | $18.05 | $18.34 | $18.34 | 34,309,216 |
| 2019-09-03 | $17.59 | $17.94 | $17.52 | $17.89 | $17.89 | 40,429,693 |
| 2019-08-30 | $17.09 | $17.26 | $17.00 | $17.15 | $17.15 | 28,380,226 |
| 2019-08-29 | $17.36 | $17.41 | $16.88 | $17.07 | $17.07 | 52,544,417 |
| 2019-08-28 | $17.15 | $17.25 | $17.01 | $17.17 | $17.17 | 30,866,902 |
| 2019-08-27 | $16.84 | $17.04 | $16.77 | $17.03 | $17.03 | 38,883,749 |
| 2019-08-26 | $16.50 | $16.63 | $16.45 | $16.52 | $16.52 | 22,964,253 |
| 2019-08-23 | $16.04 | $16.36 | $15.98 | $16.35 | $16.35 | 25,982,990 |
| 2019-08-22 | $15.98 | $16.05 | $15.95 | $15.97 | $15.97 | 7,015,141 |
| 2019-08-21 | $15.99 | $16.10 | $15.95 | $16.05 | $16.05 | 12,415,800 |
| 2019-08-20 | $15.91 | $16.09 | $15.91 | $16.05 | $16.05 | 12,229,814 |
| 2019-08-19 | $15.87 | $15.94 | $15.78 | $15.79 | $15.79 | 14,622,947 |
| 2019-08-16 | $16.10 | $16.14 | $15.97 | $16.02 | $16.02 | 16,425,866 |
| 2019-08-15 | $16.13 | $16.18 | $16.06 | $16.13 | $16.13 | 17,074,289 |
| 2019-08-14 | $16.12 | $16.22 | $15.98 | $16.08 | $16.08 | 36,647,560 |
| 2019-08-13 | $16.18 | $16.19 | $15.47 | $15.87 | $15.87 | 37,886,831 |
| 2019-08-12 | $15.86 | $16.07 | $15.84 | $15.98 | $15.98 | 22,276,958 |
| 2019-08-09 | $15.85 | $15.97 | $15.78 | $15.89 | $15.89 | 14,846,740 |
| 2019-08-08 | $15.78 | $15.99 | $15.74 | $15.89 | $15.89 | 23,338,167 |
| 2019-08-07 | $15.85 | $16.15 | $15.83 | $15.97 | $15.97 | 49,867,913 |
| 2019-08-06 | $15.40 | $15.43 | $15.32 | $15.38 | $15.38 | 12,926,205 |
| 2019-08-05 | $15.37 | $15.49 | $15.22 | $15.33 | $15.33 | 31,227,076 |
| 2019-08-02 | $15.09 | $15.27 | $15.08 | $15.19 | $15.19 | 20,157,537 |
| 2019-08-01 | $15.00 | $15.34 | $14.98 | $15.34 | $15.34 | 28,690,666 |
| 2019-07-31 | $15.39 | $15.43 | $15.16 | $15.21 | $15.21 | 28,741,412 |
| 2019-07-30 | $15.45 | $15.55 | $15.39 | $15.50 | $15.50 | 9,505,368 |
| 2019-07-29 | $15.36 | $15.43 | $15.30 | $15.40 | $15.40 | 10,652,840 |
| 2019-07-26 | $15.42 | $15.43 | $15.29 | $15.31 | $15.31 | 10,282,905 |
| 2019-07-25 | $15.47 | $15.48 | $15.27 | $15.36 | $15.36 | 19,998,725 |
| 2019-07-24 | $15.54 | $15.59 | $15.48 | $15.52 | $15.52 | 15,739,909 |
| 2019-07-23 | $15.41 | $15.49 | $15.33 | $15.34 | $15.34 | 23,827,079 |
| 2019-07-22 | $15.30 | $15.39 | $15.28 | $15.35 | $15.35 | 18,111,290 |
| 2019-07-19 | $15.40 | $15.54 | $15.03 | $15.17 | $15.17 | 41,873,581 |
| 2019-07-18 | $15.07 | $15.32 | $15.01 | $15.29 | $15.29 | 38,318,791 |
| 2019-07-17 | $14.75 | $14.98 | $14.74 | $14.94 | $14.94 | 27,911,792 |
| 2019-07-16 | $14.51 | $14.70 | $14.50 | $14.54 | $14.54 | 39,105,546 |
| 2019-07-15 | $14.29 | $14.43 | $14.28 | $14.42 | $14.42 | 17,348,939 |
| 2019-07-12 | $14.18 | $14.29 | $14.14 | $14.26 | $14.26 | 7,983,460 |
| 2019-07-11 | $14.23 | $14.28 | $14.14 | $14.17 | $14.17 | 8,932,466 |
| 2019-07-10 | $14.27 | $14.29 | $14.15 | $14.26 | $14.26 | 14,062,800 |
| 2019-07-09 | $14.09 | $14.17 | $14.05 | $14.14 | $14.14 | 8,468,362 |
| 2019-07-08 | $14.12 | $14.13 | $14.04 | $14.05 | $14.05 | 9,461,919 |
| 2019-07-05 | $14.09 | $14.10 | $13.95 | $14.06 | $14.06 | 17,275,111 |
| 2019-07-03 | $14.34 | $14.36 | $14.29 | $14.32 | $14.32 | 8,250,777 |
| 2019-07-02 | $14.14 | $14.32 | $14.12 | $14.29 | $14.29 | 13,887,102 |
| 2019-07-01 | $14.24 | $14.33 | $14.17 | $14.18 | $14.18 | 10,326,585 |
| 2019-06-28 | $14.28 | $14.36 | $14.25 | $14.33 | $14.33 | 15,532,391 |
| 2019-06-27 | $14.22 | $14.29 | $14.20 | $14.28 | $14.28 | 10,633,628 |
| 2019-06-26 | $14.31 | $14.38 | $14.26 | $14.32 | $14.32 | 9,171,240 |
| 2019-06-25 | $14.43 | $14.51 | $14.30 | $14.38 | $14.38 | 24,459,393 |
| 2019-06-24 | $14.35 | $14.49 | $14.35 | $14.46 | $14.46 | 14,157,616 |
| 2019-06-21 | $14.36 | $14.40 | $14.25 | $14.36 | $14.36 | 12,708,817 |
| 2019-06-20 | $14.39 | $14.54 | $14.35 | $14.45 | $14.45 | 21,668,675 |
| 2019-06-19 | $14.02 | $14.17 | $14.00 | $14.17 | $14.17 | 13,453,958 |
| 2019-06-18 | $14.01 | $14.14 | $13.94 | $14.05 | $14.05 | 12,976,738 |
| 2019-06-17 | $13.97 | $13.97 | $13.88 | $13.90 | $13.90 | 3,905,757 |
| 2019-06-14 | $14.01 | $14.05 | $13.85 | $13.91 | $13.91 | 9,711,084 |
| 2019-06-13 | $13.88 | $13.99 | $13.86 | $13.96 | $13.96 | 6,789,190 |
| 2019-06-12 | $13.84 | $13.90 | $13.82 | $13.84 | $13.84 | 5,578,327 |
| 2019-06-11 | $13.78 | $13.87 | $13.77 | $13.81 | $13.81 | 5,760,889 |
| 2019-06-10 | $13.83 | $13.85 | $13.72 | $13.78 | $13.78 | 11,276,114 |
| 2019-06-07 | $14.06 | $14.20 | $14.04 | $14.06 | $14.06 | 15,937,355 |
| 2019-06-06 | $14.00 | $14.01 | $13.92 | $13.92 | $13.92 | 7,343,760 |
| 2019-06-05 | $14.01 | $14.03 | $13.83 | $13.88 | $13.88 | 16,061,084 |
| 2019-06-04 | $13.83 | $13.92 | $13.79 | $13.89 | $13.89 | 9,325,958 |
| 2019-06-03 | $13.77 | $13.90 | $13.75 | $13.87 | $13.87 | 13,206,786 |
| 2019-05-31 | $13.61 | $13.76 | $13.60 | $13.65 | $13.65 | 8,236,048 |
| 2019-05-30 | $13.55 | $13.66 | $13.53 | $13.60 | $13.60 | 4,695,268 |
| 2019-05-29 | $13.55 | $13.57 | $13.49 | $13.52 | $13.52 | 5,308,994 |
| 2019-05-28 | $13.45 | $13.46 | $13.39 | $13.46 | $13.46 | 9,200,679 |
| 2019-05-24 | $13.66 | $13.67 | $13.61 | $13.65 | $13.65 | 3,010,736 |
| 2019-05-23 | $13.61 | $13.72 | $13.60 | $13.68 | $13.68 | 6,396,443 |
| 2019-05-22 | $13.55 | $13.58 | $13.52 | $13.54 | $13.54 | 4,528,120 |
| 2019-05-21 | $13.51 | $13.56 | $13.47 | $13.53 | $13.53 | 3,969,696 |
| 2019-05-20 | $13.52 | $13.57 | $13.50 | $13.55 | $13.55 | 4,386,488 |
| 2019-05-17 | $13.53 | $13.54 | $13.49 | $13.52 | $13.52 | 7,504,723 |
| 2019-05-16 | $13.81 | $13.82 | $13.60 | $13.65 | $13.65 | 11,341,608 |
| 2019-05-15 | $13.88 | $13.89 | $13.83 | $13.85 | $13.85 | 5,351,401 |
| 2019-05-14 | $13.87 | $13.92 | $13.83 | $13.86 | $13.86 | 7,100,054 |
| 2019-05-13 | $13.86 | $13.87 | $13.80 | $13.84 | $13.84 | 5,973,289 |
| 2019-05-10 | $13.83 | $13.87 | $13.81 | $13.84 | $13.84 | 3,084,113 |
| 2019-05-09 | $13.78 | $13.88 | $13.77 | $13.83 | $13.83 | 4,294,998 |
| 2019-05-08 | $13.96 | $13.98 | $13.89 | $13.89 | $13.89 | 4,686,850 |
| 2019-05-07 | $13.95 | $13.98 | $13.92 | $13.98 | $13.98 | 4,725,364 |
| 2019-05-06 | $13.87 | $13.99 | $13.86 | $13.98 | $13.98 | 5,917,677 |
| 2019-05-03 | $13.87 | $14.03 | $13.86 | $13.96 | $13.96 | 11,477,016 |
| 2019-05-02 | $13.72 | $13.75 | $13.65 | $13.71 | $13.71 | 6,896,142 |
| 2019-05-01 | $13.89 | $13.93 | $13.69 | $13.75 | $13.75 | 21,701,238 |
| 2019-04-30 | $13.94 | $14.04 | $13.91 | $14.02 | $14.02 | 6,561,813 |
| 2019-04-29 | $14.01 | $14.01 | $13.95 | $13.99 | $13.99 | 3,615,269 |
| 2019-04-26 | $14.09 | $14.14 | $14.04 | $14.10 | $14.10 | 6,323,928 |
| 2019-04-25 | $14.02 | $14.08 | $13.98 | $14.00 | $14.00 | 4,324,513 |
| 2019-04-24 | $13.92 | $14.05 | $13.92 | $14.00 | $14.00 | 4,856,989 |
| 2019-04-23 | $13.86 | $13.93 | $13.83 | $13.91 | $13.91 | 7,054,143 |
| 2019-04-22 | $14.08 | $14.10 | $14.04 | $14.08 | $14.08 | 5,204,929 |
| 2019-04-18 | $14.03 | $14.08 | $14.03 | $14.06 | $14.06 | 5,079,857 |
| 2019-04-17 | $14.10 | $14.11 | $13.99 | $14.05 | $14.05 | 6,225,498 |
| 2019-04-16 | $13.99 | $14.08 | $13.97 | $14.07 | $14.07 | 11,775,641 |
| 2019-04-15 | $13.96 | $14.10 | $13.92 | $14.06 | $14.06 | 10,212,393 |
| 2019-04-12 | $14.09 | $14.17 | $14.04 | $14.05 | $14.05 | 7,310,297 |
| 2019-04-11 | $14.12 | $14.17 | $13.97 | $14.02 | $14.02 | 13,575,691 |
| 2019-04-10 | $14.25 | $14.34 | $14.25 | $14.28 | $14.28 | 4,843,358 |
| 2019-04-09 | $14.35 | $14.35 | $14.26 | $14.28 | $14.28 | 5,532,237 |
| 2019-04-08 | $14.30 | $14.31 | $14.25 | $14.31 | $14.31 | 7,111,038 |
| 2019-04-05 | $14.21 | $14.24 | $14.13 | $14.17 | $14.17 | 6,308,969 |
| 2019-04-04 | $14.02 | $14.23 | $13.97 | $14.22 | $14.22 | 12,111,851 |
| 2019-04-03 | $14.10 | $14.22 | $14.10 | $14.20 | $14.20 | 7,055,975 |
| 2019-04-02 | $14.07 | $14.17 | $14.05 | $14.16 | $14.16 | 5,549,923 |
| 2019-04-01 | $14.24 | $14.25 | $14.14 | $14.15 | $14.15 | 7,036,881 |
| 2019-03-29 | $14.24 | $14.25 | $14.17 | $14.18 | $14.18 | 8,460,464 |
| 2019-03-28 | $14.17 | $14.17 | $14.04 | $14.07 | $14.07 | 15,698,064 |
| 2019-03-27 | $14.42 | $14.44 | $14.31 | $14.32 | $14.32 | 8,431,669 |
| 2019-03-26 | $14.54 | $14.54 | $14.43 | $14.47 | $14.47 | 4,877,589 |
| 2019-03-25 | $14.54 | $14.61 | $14.52 | $14.56 | $14.56 | 7,324,612 |
| 2019-03-22 | $14.45 | $14.49 | $14.41 | $14.45 | $14.45 | 4,447,013 |
| 2019-03-21 | $14.56 | $14.56 | $14.42 | $14.50 | $14.50 | 8,086,096 |
| 2019-03-20 | $14.45 | $14.59 | $14.32 | $14.54 | $14.54 | 13,563,070 |
| 2019-03-19 | $14.46 | $14.48 | $14.39 | $14.40 | $14.40 | 4,290,700 |
| 2019-03-18 | $14.41 | $14.47 | $14.36 | $14.39 | $14.39 | 4,620,416 |
| 2019-03-15 | $14.39 | $14.43 | $14.33 | $14.33 | $14.33 | 5,630,231 |
| 2019-03-14 | $14.25 | $14.27 | $14.20 | $14.24 | $14.24 | 7,676,230 |
| 2019-03-13 | $14.51 | $14.55 | $14.48 | $14.51 | $14.51 | 4,718,885 |
| 2019-03-12 | $14.46 | $14.51 | $14.41 | $14.48 | $14.48 | 7,795,468 |
| 2019-03-11 | $14.36 | $14.37 | $14.26 | $14.37 | $14.37 | 6,610,171 |
| 2019-03-08 | $14.32 | $14.42 | $14.30 | $14.41 | $14.41 | 8,970,893 |
| 2019-03-07 | $14.07 | $14.14 | $14.05 | $14.09 | $14.09 | 6,009,576 |
| 2019-03-06 | $14.17 | $14.17 | $14.11 | $14.15 | $14.15 | 6,302,720 |
| 2019-03-05 | $14.15 | $14.21 | $14.11 | $14.20 | $14.20 | 7,148,350 |
| 2019-03-04 | $14.16 | $14.19 | $14.12 | $14.15 | $14.15 | 9,028,867 |
| 2019-03-01 | $14.49 | $14.55 | $14.20 | $14.20 | $14.20 | 17,580,512 |
| 2019-02-28 | $14.75 | $14.75 | $14.61 | $14.63 | $14.63 | 5,919,659 |
| 2019-02-27 | $14.87 | $14.87 | $14.73 | $14.75 | $14.75 | 6,797,816 |
| 2019-02-26 | $14.94 | $14.95 | $14.83 | $14.94 | $14.94 | 4,879,086 |
| 2019-02-25 | $14.97 | $14.99 | $14.86 | $14.90 | $14.90 | 5,508,534 |
| 2019-02-22 | $14.92 | $14.99 | $14.90 | $14.95 | $14.95 | 4,114,188 |
| 2019-02-21 | $14.95 | $14.97 | $14.83 | $14.83 | $14.83 | 7,577,860 |
| 2019-02-20 | $15.07 | $15.21 | $15.03 | $15.07 | $15.07 | 9,502,291 |
| 2019-02-19 | $14.84 | $15.02 | $14.84 | $15.02 | $15.02 | 7,941,313 |
| 2019-02-15 | $14.70 | $14.83 | $14.63 | $14.82 | $14.82 | 6,509,739 |
| 2019-02-14 | $14.57 | $14.67 | $14.55 | $14.65 | $14.65 | 6,544,002 |
| 2019-02-13 | $14.74 | $14.84 | $14.58 | $14.59 | $14.59 | 7,914,490 |
| 2019-02-12 | $14.75 | $14.76 | $14.70 | $14.73 | $14.73 | 4,313,993 |
| 2019-02-11 | $14.72 | $14.80 | $14.71 | $14.72 | $14.72 | 3,485,841 |
| 2019-02-08 | $14.79 | $14.87 | $14.76 | $14.83 | $14.83 | 5,287,515 |
| 2019-02-07 | $14.70 | $14.78 | $14.69 | $14.77 | $14.77 | 7,336,548 |
| 2019-02-06 | $14.85 | $14.86 | $14.67 | $14.68 | $14.68 | 7,820,552 |
| 2019-02-05 | $14.91 | $14.93 | $14.84 | $14.87 | $14.87 | 5,944,372 |
| 2019-02-04 | $14.83 | $14.93 | $14.82 | $14.88 | $14.88 | 5,917,718 |
| 2019-02-01 | $15.05 | $15.08 | $14.91 | $14.92 | $14.92 | 6,654,222 |
| 2019-01-31 | $15.17 | $15.19 | $15.03 | $15.05 | $15.05 | 8,510,816 |
| 2019-01-30 | $14.92 | $15.12 | $14.88 | $15.05 | $15.05 | 12,468,883 |
| 2019-01-29 | $14.88 | $14.91 | $14.84 | $14.88 | $14.88 | 6,481,678 |
| 2019-01-28 | $14.66 | $14.80 | $14.65 | $14.79 | $14.79 | 7,751,400 |
| 2019-01-25 | $14.58 | $14.76 | $14.58 | $14.74 | $14.74 | 10,686,838 |
| 2019-01-24 | $14.40 | $14.42 | $14.33 | $14.36 | $14.36 | 3,809,090 |
| 2019-01-23 | $14.35 | $14.43 | $14.32 | $14.42 | $14.42 | 5,687,319 |
| 2019-01-22 | $14.33 | $14.41 | $14.30 | $14.39 | $14.39 | 8,544,393 |
| 2019-01-18 | $14.45 | $14.50 | $14.37 | $14.37 | $14.37 | 9,390,948 |
| 2019-01-17 | $14.55 | $14.60 | $14.51 | $14.57 | $14.57 | 7,610,069 |
| 2019-01-16 | $14.65 | $14.69 | $14.61 | $14.63 | $14.63 | 6,583,493 |
| 2019-01-15 | $14.71 | $14.74 | $14.59 | $14.60 | $14.60 | 15,520,775 |
| 2019-01-14 | $14.67 | $14.70 | $14.62 | $14.66 | $14.66 | 4,370,064 |
| 2019-01-11 | $14.62 | $14.70 | $14.60 | $14.64 | $14.64 | 4,942,187 |
| 2019-01-10 | $14.68 | $14.72 | $14.59 | $14.60 | $14.60 | 8,700,323 |
| 2019-01-09 | $14.68 | $14.81 | $14.66 | $14.78 | $14.78 | 11,011,348 |
| 2019-01-08 | $14.65 | $14.73 | $14.64 | $14.69 | $14.69 | 6,776,388 |
| 2019-01-07 | $14.76 | $14.78 | $14.66 | $14.67 | $14.67 | 7,432,298 |
| 2019-01-04 | $14.73 | $14.79 | $14.63 | $14.73 | $14.73 | 17,854,270 |
| 2019-01-03 | $14.69 | $14.79 | $14.63 | $14.75 | $14.75 | 12,933,200 |
| 2019-01-02 | $14.46 | $14.66 | $14.45 | $14.56 | $14.56 | 12,310,371 |
| 2018-12-31 | $14.42 | $14.56 | $14.41 | $14.52 | $14.52 | 10,897,178 |
| 2018-12-28 | $14.40 | $14.45 | $14.33 | $14.42 | $14.42 | 11,445,298 |
| 2018-12-27 | $14.25 | $14.34 | $14.21 | $14.30 | $14.30 | 13,958,636 |
| 2018-12-26 | $14.10 | $14.24 | $14.05 | $14.11 | $14.11 | 15,133,002 |
| 2018-12-24 | $13.79 | $13.91 | $13.79 | $13.87 | $13.87 | 6,303,906 |
| 2018-12-21 | $13.82 | $13.84 | $13.71 | $13.74 | $13.74 | 7,224,373 |
| 2018-12-20 | $13.88 | $13.94 | $13.80 | $13.85 | $13.85 | 13,577,582 |
| 2018-12-19 | $13.81 | $13.93 | $13.65 | $13.69 | $13.69 | 16,736,200 |
| 2018-12-18 | $13.75 | $13.82 | $13.72 | $13.75 | $13.75 | 6,808,492 |
| 2018-12-17 | $13.71 | $13.81 | $13.68 | $13.77 | $13.77 | 6,517,309 |
| 2018-12-14 | $13.62 | $13.74 | $13.60 | $13.70 | $13.70 | 8,673,745 |
| 2018-12-13 | $13.84 | $13.88 | $13.80 | $13.86 | $13.86 | 4,870,476 |
| 2018-12-12 | $13.80 | $13.89 | $13.79 | $13.82 | $13.82 | 7,022,131 |
| 2018-12-11 | $13.76 | $13.82 | $13.63 | $13.66 | $13.66 | 6,799,528 |
| 2018-12-10 | $13.63 | $13.71 | $13.60 | $13.65 | $13.65 | 6,420,839 |
| 2018-12-07 | $13.64 | $13.76 | $13.63 | $13.73 | $13.73 | 8,447,777 |
| 2018-12-06 | $13.54 | $13.61 | $13.52 | $13.60 | $13.60 | 6,372,509 |
| 2018-12-04 | $13.74 | $13.77 | $13.62 | $13.62 | $13.62 | 10,209,783 |
| 2018-12-03 | $13.63 | $13.65 | $13.48 | $13.49 | $13.49 | 11,934,689 |
| 2018-11-30 | $13.30 | $13.32 | $13.20 | $13.32 | $13.32 | 7,261,095 |
| 2018-11-29 | $13.47 | $13.52 | $13.40 | $13.43 | $13.43 | 6,868,208 |
| 2018-11-28 | $13.31 | $13.53 | $13.26 | $13.43 | $13.43 | 8,932,439 |
| 2018-11-27 | $13.40 | $13.42 | $13.23 | $13.29 | $13.29 | 7,165,166 |
| 2018-11-26 | $13.43 | $13.46 | $13.36 | $13.39 | $13.39 | 5,100,037 |
| 2018-11-23 | $13.43 | $13.45 | $13.40 | $13.42 | $13.42 | 3,310,644 |
| 2018-11-21 | $13.58 | $13.67 | $13.58 | $13.60 | $13.60 | 5,733,254 |
| 2018-11-20 | $13.53 | $13.54 | $13.36 | $13.45 | $13.45 | 6,923,861 |
| 2018-11-19 | $13.53 | $13.57 | $13.49 | $13.55 | $13.55 | 6,232,278 |
| 2018-11-16 | $13.52 | $13.55 | $13.47 | $13.53 | $13.53 | 8,751,009 |
| 2018-11-15 | $13.31 | $13.48 | $13.30 | $13.42 | $13.42 | 7,407,373 |
| 2018-11-14 | $13.16 | $13.34 | $13.14 | $13.28 | $13.28 | 11,375,171 |
| 2018-11-13 | $13.16 | $13.24 | $13.11 | $13.15 | $13.15 | 10,762,227 |
| 2018-11-12 | $13.22 | $13.22 | $13.15 | $13.17 | $13.17 | 6,019,019 |
| 2018-11-09 | $13.37 | $13.37 | $13.25 | $13.32 | $13.32 | 12,229,851 |
| 2018-11-08 | $13.56 | $13.62 | $13.51 | $13.56 | $13.56 | 5,517,658 |
| 2018-11-07 | $13.75 | $13.77 | $13.67 | $13.67 | $13.67 | 4,207,768 |
| 2018-11-06 | $13.71 | $13.73 | $13.61 | $13.65 | $13.65 | 5,159,706 |
| 2018-11-05 | $13.77 | $13.83 | $13.72 | $13.76 | $13.76 | 5,178,578 |
| 2018-11-02 | $13.91 | $14.01 | $13.82 | $13.86 | $13.86 | 9,784,120 |
| 2018-11-01 | $13.72 | $13.92 | $13.69 | $13.83 | $13.83 | 11,926,221 |
| 2018-10-31 | $13.44 | $13.47 | $13.39 | $13.41 | $13.41 | 9,383,807 |
| 2018-10-30 | $13.57 | $13.63 | $13.56 | $13.61 | $13.61 | 5,980,385 |
| 2018-10-29 | $13.80 | $13.80 | $13.53 | $13.59 | $13.59 | 9,773,962 |
| 2018-10-26 | $13.80 | $13.88 | $13.77 | $13.81 | $13.81 | 7,874,586 |
| 2018-10-25 | $13.77 | $13.79 | $13.71 | $13.74 | $13.74 | 6,665,147 |
| 2018-10-24 | $13.85 | $13.88 | $13.76 | $13.79 | $13.79 | 6,600,675 |
| 2018-10-23 | $13.89 | $13.92 | $13.82 | $13.83 | $13.83 | 8,088,350 |
| 2018-10-22 | $13.69 | $13.70 | $13.64 | $13.68 | $13.68 | 4,819,901 |
| 2018-10-19 | $13.80 | $13.83 | $13.72 | $13.74 | $13.74 | 4,864,494 |
| 2018-10-18 | $13.70 | $13.78 | $13.65 | $13.70 | $13.70 | 6,018,251 |
| 2018-10-17 | $13.79 | $13.85 | $13.72 | $13.74 | $13.74 | 7,074,497 |
| 2018-10-16 | $13.91 | $13.93 | $13.76 | $13.78 | $13.78 | 7,548,933 |
| 2018-10-15 | $13.83 | $13.88 | $13.77 | $13.80 | $13.80 | 6,605,761 |
| 2018-10-12 | $13.78 | $13.81 | $13.67 | $13.74 | $13.74 | 8,082,266 |
| 2018-10-11 | $13.59 | $13.75 | $13.56 | $13.67 | $13.67 | 15,833,042 |
| 2018-10-10 | $13.49 | $13.50 | $13.39 | $13.45 | $13.45 | 8,632,798 |
| 2018-10-09 | $13.48 | $13.55 | $13.41 | $13.53 | $13.53 | 6,392,946 |
| 2018-10-08 | $13.46 | $13.53 | $13.40 | $13.53 | $13.53 | 9,290,310 |
| 2018-10-05 | $13.81 | $13.83 | $13.70 | $13.75 | $13.75 | 7,015,989 |
| 2018-10-04 | $13.85 | $13.87 | $13.66 | $13.71 | $13.71 | 9,243,538 |
| 2018-10-03 | $13.84 | $13.89 | $13.74 | $13.78 | $13.78 | 8,549,214 |
| 2018-10-02 | $13.90 | $14.02 | $13.76 | $13.79 | $13.79 | 20,937,689 |
| 2018-10-01 | $13.53 | $13.65 | $13.51 | $13.62 | $13.62 | 9,288,800 |
| 2018-09-28 | $13.63 | $13.84 | $13.62 | $13.73 | $13.73 | 15,282,451 |
| 2018-09-27 | $13.36 | $13.45 | $13.33 | $13.41 | $13.41 | 6,534,965 |
| 2018-09-26 | $13.52 | $13.60 | $13.45 | $13.49 | $13.49 | 10,004,318 |
| 2018-09-25 | $13.57 | $13.69 | $13.57 | $13.59 | $13.59 | 11,303,674 |
| 2018-09-24 | $13.44 | $13.53 | $13.41 | $13.41 | $13.41 | 9,673,676 |
| 2018-09-21 | $13.34 | $13.54 | $13.32 | $13.44 | $13.44 | 11,081,531 |
| 2018-09-20 | $13.41 | $13.46 | $13.36 | $13.45 | $13.45 | 9,186,691 |
| 2018-09-19 | $13.37 | $13.49 | $13.34 | $13.40 | $13.40 | 14,141,958 |
| 2018-09-18 | $13.34 | $13.37 | $13.25 | $13.31 | $13.31 | 5,837,172 |
| 2018-09-17 | $13.33 | $13.40 | $13.30 | $13.31 | $13.31 | 6,851,417 |
| 2018-09-14 | $13.35 | $13.38 | $13.22 | $13.23 | $13.23 | 7,632,589 |
| 2018-09-13 | $13.45 | $13.50 | $13.33 | $13.35 | $13.35 | 10,770,969 |
| 2018-09-12 | $13.25 | $13.43 | $13.23 | $13.39 | $13.39 | 9,092,622 |
| 2018-09-11 | $13.21 | $13.31 | $13.11 | $13.28 | $13.28 | 8,083,200 |
| 2018-09-10 | $13.37 | $13.38 | $13.29 | $13.31 | $13.31 | 4,393,466 |
| 2018-09-07 | $13.32 | $13.41 | $13.27 | $13.32 | $13.32 | 7,207,160 |
| 2018-09-06 | $13.36 | $13.44 | $13.27 | $13.31 | $13.31 | 9,360,086 |
| 2018-09-05 | $13.37 | $13.39 | $13.32 | $13.35 | $13.35 | 6,813,137 |
| 2018-09-04 | $13.23 | $13.33 | $13.17 | $13.31 | $13.31 | 15,857,206 |
| 2018-08-31 | $13.68 | $13.74 | $13.62 | $13.65 | $13.65 | 6,536,635 |
| 2018-08-30 | $13.77 | $13.77 | $13.65 | $13.70 | $13.70 | 9,431,425 |
| 2018-08-29 | $13.88 | $13.91 | $13.82 | $13.87 | $13.87 | 7,312,212 |
| 2018-08-28 | $14.02 | $14.05 | $13.79 | $13.84 | $13.84 | 10,736,783 |
| 2018-08-27 | $13.93 | $14.03 | $13.93 | $13.99 | $13.99 | 11,768,755 |
| 2018-08-24 | $13.85 | $13.99 | $13.83 | $13.92 | $13.92 | 8,723,607 |
| 2018-08-23 | $13.74 | $13.78 | $13.62 | $13.65 | $13.65 | 6,917,543 |
| 2018-08-22 | $13.89 | $13.91 | $13.82 | $13.88 | $13.88 | 5,324,549 |
| 2018-08-21 | $13.89 | $13.92 | $13.85 | $13.89 | $13.89 | 4,004,616 |
| 2018-08-20 | $13.86 | $13.90 | $13.78 | $13.88 | $13.88 | 6,988,021 |
| 2018-08-17 | $13.82 | $13.94 | $13.75 | $13.92 | $13.92 | 7,177,991 |
| 2018-08-16 | $13.79 | $13.95 | $13.77 | $13.77 | $13.77 | 12,662,755 |
| 2018-08-15 | $13.88 | $13.88 | $13.51 | $13.57 | $13.57 | 25,279,364 |
| 2018-08-14 | $14.14 | $14.21 | $14.11 | $14.17 | $14.17 | 5,688,596 |
| 2018-08-13 | $14.35 | $14.35 | $14.09 | $14.10 | $14.10 | 12,230,524 |
| 2018-08-10 | $14.42 | $14.51 | $14.38 | $14.41 | $14.41 | 6,275,432 |
| 2018-08-09 | $14.53 | $14.59 | $14.50 | $14.52 | $14.52 | 4,021,425 |
| 2018-08-08 | $14.49 | $14.53 | $14.43 | $14.50 | $14.50 | 5,084,863 |
| 2018-08-07 | $14.50 | $14.50 | $14.43 | $14.43 | $14.43 | 4,175,865 |
| 2018-08-06 | $14.43 | $14.45 | $14.38 | $14.40 | $14.40 | 3,545,956 |
| 2018-08-03 | $14.53 | $14.64 | $14.48 | $14.50 | $14.50 | 7,564,710 |
| 2018-08-02 | $14.48 | $14.51 | $14.38 | $14.43 | $14.43 | 8,214,223 |
| 2018-08-01 | $14.55 | $14.56 | $14.47 | $14.48 | $14.48 | 5,023,772 |
| 2018-07-31 | $14.58 | $14.69 | $14.53 | $14.61 | $14.61 | 6,939,089 |
| 2018-07-30 | $14.56 | $14.63 | $14.55 | $14.58 | $14.58 | 3,655,813 |
| 2018-07-27 | $14.56 | $14.62 | $14.54 | $14.57 | $14.57 | 5,959,313 |
| 2018-07-26 | $14.57 | $14.64 | $14.48 | $14.49 | $14.49 | 8,336,083 |
| 2018-07-25 | $14.68 | $14.70 | $14.60 | $14.68 | $14.68 | 7,239,993 |
| 2018-07-24 | $14.59 | $14.68 | $14.54 | $14.58 | $14.58 | 7,540,267 |
| 2018-07-23 | $14.52 | $14.54 | $14.43 | $14.47 | $14.47 | 6,381,629 |
| 2018-07-20 | $14.52 | $14.62 | $14.49 | $14.59 | $14.59 | 10,572,696 |
| 2018-07-19 | $14.36 | $14.55 | $14.35 | $14.42 | $14.42 | 16,130,746 |
| 2018-07-18 | $14.55 | $14.66 | $14.50 | $14.63 | $14.63 | 8,067,458 |
| 2018-07-17 | $14.68 | $14.76 | $14.62 | $14.67 | $14.67 | 18,090,738 |
| 2018-07-16 | $14.85 | $14.88 | $14.81 | $14.85 | $14.85 | 4,576,551 |
| 2018-07-13 | $14.88 | $14.95 | $14.82 | $14.88 | $14.88 | 8,576,821 |
| 2018-07-12 | $14.98 | $15.06 | $14.94 | $15.00 | $15.00 | 6,968,975 |
| 2018-07-11 | $14.98 | $15.00 | $14.85 | $14.86 | $14.86 | 10,390,810 |
| 2018-07-10 | $15.14 | $15.16 | $15.08 | $15.12 | $15.12 | 4,298,003 |
| 2018-07-09 | $15.21 | $15.25 | $15.13 | $15.17 | $15.17 | 6,847,462 |
| 2018-07-06 | $15.06 | $15.10 | $15.03 | $15.08 | $15.08 | 4,791,656 |
| 2018-07-05 | $15.07 | $15.15 | $15.04 | $15.10 | $15.10 | 7,141,266 |
| 2018-07-03 | $15.05 | $15.10 | $15.03 | $15.03 | $15.03 | 4,606,008 |
| 2018-07-02 | $14.96 | $15.00 | $14.84 | $14.91 | $14.91 | 9,148,837 |
| 2018-06-29 | $15.08 | $15.22 | $15.04 | $15.15 | $15.15 | 7,989,953 |
| 2018-06-28 | $15.10 | $15.11 | $14.99 | $15.07 | $15.07 | 8,801,190 |
| 2018-06-27 | $15.24 | $15.31 | $15.03 | $15.12 | $15.12 | 12,635,904 |
| 2018-06-26 | $15.33 | $15.37 | $15.29 | $15.33 | $15.33 | 6,087,096 |
| 2018-06-25 | $15.39 | $15.40 | $15.33 | $15.37 | $15.37 | 5,508,723 |
| 2018-06-22 | $15.42 | $15.52 | $15.38 | $15.50 | $15.50 | 7,711,876 |
| 2018-06-21 | $15.37 | $15.40 | $15.31 | $15.36 | $15.36 | 7,075,685 |
| 2018-06-20 | $15.36 | $15.39 | $15.31 | $15.34 | $15.34 | 7,787,325 |
| 2018-06-19 | $15.37 | $15.42 | $15.33 | $15.36 | $15.36 | 10,823,333 |
| 2018-06-18 | $15.56 | $15.59 | $15.45 | $15.51 | $15.51 | 8,991,584 |
| 2018-06-15 | $15.96 | $15.96 | $15.49 | $15.60 | $15.60 | 24,728,295 |
| 2018-06-14 | $16.16 | $16.28 | $16.14 | $16.17 | $16.17 | 13,476,531 |
| 2018-06-13 | $15.97 | $16.11 | $15.83 | $16.08 | $16.08 | 12,232,487 |
| 2018-06-12 | $15.88 | $15.96 | $15.83 | $15.87 | $15.87 | 6,500,895 |
| 2018-06-11 | $15.88 | $15.96 | $15.88 | $15.94 | $15.94 | 10,123,533 |
| 2018-06-08 | $15.82 | $15.83 | $15.72 | $15.78 | $15.78 | 4,128,920 |
| 2018-06-07 | $15.82 | $15.91 | $15.68 | $15.72 | $15.72 | 8,920,023 |
| 2018-06-06 | $15.70 | $15.76 | $15.65 | $15.70 | $15.70 | 8,717,313 |
| 2018-06-05 | $15.47 | $15.57 | $15.44 | $15.52 | $15.52 | 6,568,434 |
| 2018-06-04 | $15.53 | $15.56 | $15.44 | $15.45 | $15.45 | 3,993,251 |
| 2018-06-01 | $15.46 | $15.54 | $15.41 | $15.44 | $15.44 | 6,197,622 |
| 2018-05-31 | $15.53 | $15.60 | $15.45 | $15.46 | $15.46 | 5,554,441 |
| 2018-05-30 | $15.48 | $15.59 | $15.47 | $15.55 | $15.55 | 4,684,318 |
| 2018-05-29 | $15.42 | $15.51 | $15.39 | $15.44 | $15.44 | 9,718,176 |
| 2018-05-25 | $15.65 | $15.67 | $15.52 | $15.53 | $15.53 | 5,169,641 |
| 2018-05-24 | $15.61 | $15.72 | $15.59 | $15.69 | $15.69 | 7,045,977 |
| 2018-05-23 | $15.40 | $15.53 | $15.37 | $15.50 | $15.50 | 7,300,124 |
| 2018-05-22 | $15.66 | $15.69 | $15.55 | $15.58 | $15.58 | 5,562,559 |
| 2018-05-21 | $15.53 | $15.56 | $15.46 | $15.54 | $15.54 | 4,405,101 |
| 2018-05-18 | $15.43 | $15.51 | $15.42 | $15.48 | $15.48 | 3,883,015 |
| 2018-05-17 | $15.50 | $15.53 | $15.46 | $15.47 | $15.47 | 4,987,336 |
| 2018-05-16 | $15.35 | $15.47 | $15.32 | $15.41 | $15.41 | 7,638,150 |
| 2018-05-15 | $15.32 | $15.36 | $15.26 | $15.33 | $15.33 | 10,317,359 |
| 2018-05-14 | $15.68 | $15.71 | $15.54 | $15.56 | $15.56 | 7,360,148 |
| 2018-05-11 | $15.83 | $15.85 | $15.68 | $15.70 | $15.70 | 6,681,221 |
| 2018-05-10 | $15.73 | $15.78 | $15.68 | $15.74 | $15.74 | 8,470,636 |
| 2018-05-09 | $15.55 | $15.65 | $15.52 | $15.53 | $15.53 | 6,852,053 |
| 2018-05-08 | $15.49 | $15.56 | $15.36 | $15.51 | $15.51 | 9,529,702 |
| 2018-05-07 | $15.50 | $15.55 | $15.47 | $15.52 | $15.52 | 3,331,554 |
| 2018-05-04 | $15.43 | $15.55 | $15.41 | $15.54 | $15.54 | 4,829,736 |
| 2018-05-03 | $15.56 | $15.59 | $15.44 | $15.46 | $15.46 | 6,541,651 |
| 2018-05-02 | $15.44 | $15.57 | $15.38 | $15.42 | $15.42 | 10,561,191 |
| 2018-05-01 | $15.30 | $15.32 | $15.12 | $15.24 | $15.24 | 14,157,649 |
| 2018-04-30 | $15.31 | $15.50 | $15.26 | $15.38 | $15.38 | 13,944,305 |
| 2018-04-27 | $15.54 | $15.59 | $15.49 | $15.57 | $15.57 | 5,690,929 |
| 2018-04-26 | $15.63 | $15.64 | $15.47 | $15.58 | $15.58 | 8,415,315 |
| 2018-04-25 | $15.62 | $15.64 | $15.55 | $15.61 | $15.61 | 6,277,456 |
| 2018-04-24 | $15.69 | $15.79 | $15.67 | $15.76 | $15.76 | 7,465,492 |
| 2018-04-23 | $15.79 | $15.81 | $15.63 | $15.67 | $15.67 | 15,510,945 |
| 2018-04-20 | $16.15 | $16.22 | $16.11 | $16.13 | $16.13 | 8,050,540 |
| 2018-04-19 | $16.27 | $16.35 | $16.10 | $16.26 | $16.26 | 17,017,048 |
| 2018-04-18 | $16.15 | $16.26 | $16.09 | $16.18 | $16.18 | 19,800,153 |
| 2018-04-17 | $15.72 | $15.83 | $15.69 | $15.80 | $15.80 | 6,926,405 |
| 2018-04-16 | $15.77 | $15.81 | $15.69 | $15.72 | $15.72 | 5,231,234 |
| 2018-04-13 | $15.64 | $15.73 | $15.64 | $15.68 | $15.68 | 6,159,006 |
| 2018-04-12 | $15.58 | $15.59 | $15.50 | $15.52 | $15.52 | 7,487,072 |
| 2018-04-11 | $15.67 | $15.90 | $15.65 | $15.69 | $15.69 | 13,825,047 |
| 2018-04-10 | $15.66 | $15.69 | $15.57 | $15.62 | $15.62 | 7,259,740 |
| 2018-04-09 | $15.47 | $15.60 | $15.43 | $15.56 | $15.56 | 6,558,347 |
| 2018-04-06 | $15.52 | $15.55 | $15.39 | $15.43 | $15.43 | 6,906,749 |
| 2018-04-05 | $15.28 | $15.48 | $15.27 | $15.45 | $15.45 | 6,121,521 |
| 2018-04-04 | $15.38 | $15.45 | $15.32 | $15.38 | $15.38 | 8,229,112 |
| 2018-04-03 | $15.51 | $15.53 | $15.41 | $15.46 | $15.46 | 5,832,816 |
| 2018-04-02 | $15.62 | $15.72 | $15.58 | $15.65 | $15.65 | 9,473,126 |
| 2018-03-29 | $15.31 | $15.43 | $15.30 | $15.41 | $15.41 | 6,913,080 |
| 2018-03-28 | $15.43 | $15.43 | $15.32 | $15.36 | $15.36 | 10,915,060 |
| 2018-03-27 | $15.62 | $15.63 | $15.52 | $15.57 | $15.57 | 9,363,351 |
| 2018-03-26 | $15.73 | $15.82 | $15.71 | $15.72 | $15.72 | 8,509,258 |
| 2018-03-23 | $15.68 | $15.71 | $15.57 | $15.58 | $15.58 | 9,556,160 |
| 2018-03-22 | $15.52 | $15.54 | $15.40 | $15.44 | $15.44 | 10,591,506 |
| 2018-03-21 | $15.51 | $15.71 | $15.42 | $15.65 | $15.65 | 12,896,683 |
| 2018-03-20 | $15.33 | $15.33 | $15.19 | $15.28 | $15.28 | 7,426,393 |
| 2018-03-19 | $15.36 | $15.42 | $15.31 | $15.39 | $15.39 | 4,884,310 |
| 2018-03-16 | $15.46 | $15.48 | $15.28 | $15.39 | $15.39 | 6,681,631 |
| 2018-03-15 | $15.52 | $15.52 | $15.43 | $15.45 | $15.45 | 5,760,320 |
| 2018-03-14 | $15.61 | $15.63 | $15.56 | $15.61 | $15.61 | 4,069,964 |
| 2018-03-13 | $15.63 | $15.68 | $15.53 | $15.61 | $15.61 | 6,471,074 |
| 2018-03-12 | $15.54 | $15.62 | $15.51 | $15.61 | $15.61 | 4,990,088 |
| 2018-03-09 | $15.50 | $15.74 | $15.47 | $15.63 | $15.63 | 7,958,790 |
| 2018-03-08 | $15.55 | $15.57 | $15.49 | $15.55 | $15.55 | 6,899,867 |
| 2018-03-07 | $15.65 | $15.65 | $15.49 | $15.53 | $15.53 | 8,255,477 |
| 2018-03-06 | $15.69 | $15.90 | $15.68 | $15.78 | $15.78 | 11,502,787 |
| 2018-03-05 | $15.49 | $15.51 | $15.42 | $15.49 | $15.49 | 4,056,353 |
| 2018-03-02 | $15.61 | $15.63 | $15.49 | $15.56 | $15.56 | 6,299,026 |
| 2018-03-01 | $15.33 | $15.61 | $15.23 | $15.54 | $15.54 | 10,568,563 |
| 2018-02-28 | $15.51 | $15.57 | $15.44 | $15.46 | $15.46 | 4,056,427 |
| 2018-02-27 | $15.64 | $15.65 | $15.39 | $15.48 | $15.48 | 7,695,402 |
| 2018-02-26 | $15.67 | $15.69 | $15.55 | $15.68 | $15.68 | 4,902,406 |
| 2018-02-23 | $15.62 | $15.63 | $15.56 | $15.59 | $15.59 | 4,306,911 |
| 2018-02-22 | $15.63 | $15.74 | $15.60 | $15.66 | $15.66 | 5,645,720 |
| 2018-02-21 | $15.63 | $15.81 | $15.52 | $15.54 | $15.54 | 10,420,774 |
| 2018-02-20 | $15.69 | $15.73 | $15.49 | $15.54 | $15.54 | 8,763,820 |
| 2018-02-16 | $15.83 | $15.88 | $15.67 | $15.73 | $15.73 | 7,210,141 |
| 2018-02-15 | $15.91 | $15.94 | $15.69 | $15.91 | $15.91 | 9,021,567 |
| 2018-02-14 | $15.66 | $15.97 | $15.64 | $15.91 | $15.91 | 14,553,137 |
| 2018-02-13 | $15.59 | $15.66 | $15.51 | $15.62 | $15.62 | 5,358,944 |
| 2018-02-12 | $15.51 | $15.68 | $15.49 | $15.57 | $15.57 | 10,638,796 |
| 2018-02-09 | $15.40 | $15.40 | $15.26 | $15.39 | $15.39 | 8,531,204 |
| 2018-02-08 | $15.52 | $15.54 | $15.41 | $15.46 | $15.46 | 8,688,875 |
| 2018-02-07 | $15.53 | $15.58 | $15.34 | $15.41 | $15.41 | 11,937,278 |
| 2018-02-06 | $15.75 | $15.76 | $15.63 | $15.65 | $15.65 | 10,021,203 |
| 2018-02-05 | $15.91 | $15.93 | $15.72 | $15.74 | $15.74 | 11,728,113 |
| 2018-02-02 | $16.02 | $16.02 | $15.63 | $15.66 | $15.66 | 17,895,863 |
| 2018-02-01 | $16.16 | $16.28 | $16.13 | $16.25 | $16.25 | 6,985,177 |
| 2018-01-31 | $16.26 | $16.41 | $16.17 | $16.35 | $16.35 | 12,327,111 |
| 2018-01-30 | $16.31 | $16.32 | $16.10 | $16.15 | $16.15 | 8,424,968 |
| 2018-01-29 | $16.29 | $16.29 | $16.13 | $16.21 | $16.21 | 7,179,701 |
| 2018-01-26 | $16.38 | $16.50 | $16.36 | $16.41 | $16.41 | 7,151,763 |
| 2018-01-25 | $16.54 | $16.64 | $16.16 | $16.31 | $16.31 | 17,380,071 |
| 2018-01-24 | $16.38 | $16.62 | $16.35 | $16.56 | $16.56 | 17,237,387 |
| 2018-01-23 | $15.86 | $16.09 | $15.79 | $16.08 | $16.08 | 9,722,787 |
| 2018-01-22 | $16.07 | $16.09 | $16.00 | $16.04 | $16.04 | 4,588,122 |
| 2018-01-19 | $16.05 | $16.12 | $16.02 | $16.05 | $16.05 | 7,674,657 |
| 2018-01-18 | $16.08 | $16.16 | $15.95 | $15.97 | $15.97 | 8,512,327 |
| 2018-01-17 | $16.18 | $16.23 | $16.02 | $16.06 | $16.06 | 10,718,193 |
| 2018-01-16 | $16.13 | $16.25 | $16.09 | $16.25 | $16.25 | 8,985,910 |
| 2018-01-12 | $16.10 | $16.31 | $16.08 | $16.27 | $16.27 | 9,850,132 |
| 2018-01-11 | $16.01 | $16.07 | $15.91 | $16.01 | $16.01 | 5,981,867 |
| 2018-01-10 | $16.07 | $16.10 | $16.00 | $16.02 | $16.02 | 8,167,753 |
| 2018-01-09 | $16.01 | $16.07 | $15.95 | $16.03 | $16.03 | 6,975,433 |
| 2018-01-08 | $16.17 | $16.19 | $16.07 | $16.15 | $16.15 | 6,706,993 |
| 2018-01-05 | $16.18 | $16.29 | $16.16 | $16.22 | $16.22 | 5,651,532 |
| 2018-01-04 | $16.21 | $16.30 | $16.19 | $16.23 | $16.23 | 7,466,259 |
| 2018-01-03 | $16.19 | $16.26 | $16.09 | $16.17 | $16.17 | 9,149,509 |
| 2018-01-02 | $16.13 | $16.23 | $16.12 | $16.21 | $16.21 | 8,943,159 |
| 2017-12-29 | $16.02 | $16.15 | $15.93 | $15.99 | $15.99 | 13,888,444 |
| 2017-12-28 | $15.85 | $15.92 | $15.82 | $15.88 | $15.88 | 10,101,830 |
| 2017-12-27 | $15.67 | $15.78 | $15.65 | $15.73 | $15.73 | 6,516,574 |
| 2017-12-26 | $15.55 | $15.63 | $15.53 | $15.59 | $15.59 | 6,380,425 |
| 2017-12-22 | $15.36 | $15.49 | $15.31 | $15.40 | $15.40 | 8,326,703 |
| 2017-12-21 | $15.23 | $15.32 | $15.20 | $15.22 | $15.22 | 3,909,980 |
| 2017-12-20 | $15.29 | $15.33 | $15.24 | $15.25 | $15.25 | 4,520,076 |
| 2017-12-19 | $15.21 | $15.24 | $15.14 | $15.22 | $15.22 | 5,052,990 |
| 2017-12-18 | $15.21 | $15.26 | $15.18 | $15.22 | $15.22 | 4,684,291 |
| 2017-12-15 | $15.15 | $15.17 | $15.08 | $15.15 | $15.15 | 7,126,994 |
| 2017-12-14 | $15.04 | $15.05 | $14.94 | $15.02 | $15.02 | 7,594,537 |
| 2017-12-13 | $14.86 | $15.25 | $14.80 | $15.15 | $15.15 | 15,271,645 |
| 2017-12-12 | $14.78 | $14.88 | $14.74 | $14.86 | $14.86 | 7,052,957 |
| 2017-12-11 | $14.88 | $14.94 | $14.81 | $14.85 | $14.85 | 6,204,356 |
| 2017-12-08 | $14.93 | $15.01 | $14.89 | $14.96 | $14.96 | 6,584,380 |
| 2017-12-07 | $14.92 | $14.97 | $14.77 | $14.87 | $14.87 | 11,106,988 |
| 2017-12-06 | $15.11 | $15.18 | $15.02 | $15.10 | $15.10 | 8,124,656 |
| 2017-12-05 | $15.29 | $15.29 | $15.13 | $15.23 | $15.23 | 10,123,965 |
| 2017-12-04 | $15.45 | $15.45 | $15.34 | $15.44 | $15.44 | 6,857,304 |
| 2017-12-01 | $15.42 | $15.63 | $15.33 | $15.53 | $15.53 | 14,631,941 |
| 2017-11-30 | $15.47 | $15.56 | $15.40 | $15.51 | $15.51 | 11,035,928 |
| 2017-11-29 | $15.76 | $15.79 | $15.59 | $15.64 | $15.64 | 9,101,712 |
| 2017-11-28 | $16.11 | $16.12 | $15.82 | $15.91 | $15.91 | 13,159,703 |
| 2017-11-27 | $16.20 | $16.21 | $16.06 | $16.10 | $16.10 | 4,960,258 |
| 2017-11-24 | $16.10 | $16.18 | $16.05 | $16.08 | $16.08 | 2,423,836 |
| 2017-11-22 | $16.15 | $16.20 | $16.13 | $16.17 | $16.17 | 5,600,427 |
| 2017-11-21 | $16.04 | $16.11 | $15.99 | $16.01 | $16.01 | 5,835,837 |
| 2017-11-20 | $16.14 | $16.17 | $15.90 | $15.98 | $15.98 | 12,877,676 |
| 2017-11-17 | $16.14 | $16.41 | $16.10 | $16.31 | $16.31 | 9,024,344 |
| 2017-11-16 | $16.10 | $16.17 | $16.09 | $16.12 | $16.12 | 4,403,323 |
| 2017-11-15 | $16.19 | $16.21 | $16.00 | $16.03 | $16.03 | 6,370,336 |
| 2017-11-14 | $16.01 | $16.14 | $15.93 | $16.08 | $16.08 | 6,727,762 |
| 2017-11-13 | $16.04 | $16.12 | $15.99 | $16.09 | $16.09 | 5,958,440 |
| 2017-11-10 | $16.10 | $16.15 | $15.85 | $15.95 | $15.95 | 7,895,177 |
| 2017-11-09 | $16.02 | $16.10 | $15.99 | $16.07 | $16.07 | 4,291,436 |
| 2017-11-08 | $16.14 | $16.29 | $16.05 | $16.06 | $16.06 | 6,397,543 |
| 2017-11-07 | $16.21 | $16.23 | $15.97 | $16.01 | $16.01 | 6,467,645 |
| 2017-11-06 | $15.94 | $16.30 | $15.94 | $16.27 | $16.27 | 9,806,147 |
| 2017-11-03 | $16.20 | $16.22 | $15.84 | $15.92 | $15.92 | 6,779,743 |
| 2017-11-02 | $16.18 | $16.28 | $16.09 | $16.17 | $16.17 | 5,499,608 |
| 2017-11-01 | $15.95 | $16.24 | $15.93 | $16.18 | $16.18 | 10,689,112 |
| 2017-10-31 | $15.82 | $15.85 | $15.71 | $15.79 | $15.79 | 10,656,744 |
| 2017-10-30 | $15.74 | $15.96 | $15.74 | $15.91 | $15.91 | 3,853,757 |
| 2017-10-27 | $15.74 | $15.93 | $15.70 | $15.91 | $15.91 | 7,225,612 |
| 2017-10-26 | $15.97 | $16.00 | $15.82 | $15.85 | $15.85 | 6,611,380 |
| 2017-10-25 | $16.04 | $16.05 | $15.94 | $16.01 | $16.01 | 4,316,379 |
| 2017-10-24 | $16.02 | $16.10 | $15.94 | $16.02 | $16.02 | 6,171,732 |
| 2017-10-23 | $15.97 | $16.16 | $15.92 | $16.14 | $16.14 | 6,318,740 |
| 2017-10-20 | $16.17 | $16.26 | $15.98 | $16.08 | $16.08 | 8,785,126 |
| 2017-10-19 | $16.06 | $16.31 | $16.05 | $16.27 | $16.27 | 7,656,627 |
| 2017-10-18 | $16.06 | $16.09 | $16.01 | $16.06 | $16.06 | 4,124,872 |
| 2017-10-17 | $16.11 | $16.17 | $16.02 | $16.09 | $16.09 | 7,724,273 |
| 2017-10-16 | $16.43 | $16.49 | $16.15 | $16.25 | $16.25 | 7,903,517 |
| 2017-10-13 | $16.38 | $16.43 | $16.31 | $16.41 | $16.41 | 6,616,929 |
| 2017-10-12 | $16.22 | $16.30 | $16.16 | $16.26 | $16.26 | 4,340,332 |
| 2017-10-11 | $16.20 | $16.28 | $16.11 | $16.25 | $16.25 | 6,933,380 |
| 2017-10-10 | $16.23 | $16.29 | $16.15 | $16.15 | $16.15 | 8,355,203 |
| 2017-10-09 | $15.95 | $16.04 | $15.94 | $16.02 | $16.02 | 5,574,684 |
| 2017-10-06 | $15.67 | $15.93 | $15.42 | $15.85 | $15.85 | 12,122,077 |
| 2017-10-05 | $15.76 | $15.81 | $15.66 | $15.69 | $15.69 | 4,530,059 |
| 2017-10-04 | $15.72 | $15.76 | $15.62 | $15.69 | $15.69 | 6,719,332 |
| 2017-10-03 | $15.69 | $15.75 | $15.68 | $15.71 | $15.71 | 3,838,606 |
| 2017-10-02 | $15.75 | $15.81 | $15.66 | $15.67 | $15.67 | 5,110,984 |
| 2017-09-29 | $15.87 | $15.90 | $15.71 | $15.74 | $15.74 | 6,329,669 |
| 2017-09-28 | $15.88 | $15.96 | $15.80 | $15.92 | $15.92 | 4,344,038 |
| 2017-09-27 | $15.82 | $15.98 | $15.82 | $15.83 | $15.83 | 9,022,062 |
| 2017-09-26 | $16.02 | $16.02 | $15.85 | $15.91 | $15.91 | 7,685,304 |
| 2017-09-25 | $15.95 | $16.22 | $15.91 | $16.21 | $16.21 | 8,925,880 |
| 2017-09-22 | $16.01 | $16.09 | $15.98 | $16.05 | $16.05 | 3,621,233 |
| 2017-09-21 | $15.96 | $16.11 | $15.94 | $16.03 | $16.03 | 7,150,206 |
| 2017-09-20 | $16.31 | $16.43 | $16.03 | $16.19 | $16.19 | 10,530,927 |
| 2017-09-19 | $16.27 | $16.38 | $16.25 | $16.36 | $16.36 | 4,238,754 |
| 2017-09-18 | $16.39 | $16.41 | $16.12 | $16.27 | $16.27 | 11,597,634 |
| 2017-09-15 | $16.72 | $16.72 | $16.61 | $16.62 | $16.62 | 4,164,636 |
| 2017-09-14 | $16.71 | $16.81 | $16.70 | $16.77 | $16.77 | 4,091,825 |
| 2017-09-13 | $16.81 | $16.83 | $16.69 | $16.76 | $16.76 | 6,739,226 |
| 2017-09-12 | $16.83 | $16.92 | $16.80 | $16.89 | $16.89 | 4,304,074 |
| 2017-09-11 | $16.85 | $16.93 | $16.76 | $16.77 | $16.77 | 7,143,507 |
| 2017-09-08 | $17.12 | $17.13 | $16.92 | $17.02 | $17.02 | 7,781,229 |
| 2017-09-07 | $16.99 | $17.14 | $16.97 | $17.10 | $17.10 | 9,221,553 |
| 2017-09-06 | $16.99 | $17.00 | $16.83 | $16.87 | $16.87 | 8,542,048 |
| 2017-09-05 | $16.94 | $17.01 | $16.83 | $16.91 | $16.91 | 10,737,001 |
| 2017-09-01 | $16.71 | $16.77 | $16.55 | $16.73 | $16.73 | 7,278,945 |
| 2017-08-31 | $16.46 | $16.66 | $16.46 | $16.65 | $16.65 | 6,445,913 |
| 2017-08-30 | $16.44 | $16.50 | $16.42 | $16.46 | $16.46 | 3,300,529 |
| 2017-08-29 | $16.67 | $16.68 | $16.32 | $16.42 | $16.42 | 12,355,652 |
| 2017-08-28 | $16.24 | $16.52 | $16.21 | $16.50 | $16.50 | 11,081,495 |
| 2017-08-25 | $16.18 | $16.21 | $15.81 | $16.11 | $16.11 | 11,920,064 |
| 2017-08-24 | $16.04 | $16.08 | $15.95 | $16.03 | $16.03 | 4,151,372 |
| 2017-08-23 | $16.12 | $16.16 | $16.04 | $16.15 | $16.15 | 3,175,388 |
| 2017-08-22 | $16.14 | $16.16 | $15.95 | $16.07 | $16.07 | 5,127,338 |
| 2017-08-21 | $16.12 | $16.19 | $16.05 | $16.07 | $16.07 | 4,983,025 |
| 2017-08-18 | $16.21 | $16.24 | $16.04 | $16.10 | $16.10 | 8,798,685 |
| 2017-08-17 | $16.18 | $16.23 | $16.04 | $16.12 | $16.12 | 6,398,735 |
| 2017-08-16 | $15.77 | $16.18 | $15.77 | $16.15 | $16.15 | 9,819,967 |
| 2017-08-15 | $15.71 | $15.84 | $15.68 | $15.74 | $15.74 | 8,833,983 |
| 2017-08-14 | $16.14 | $16.22 | $16.08 | $16.13 | $16.13 | 5,294,939 |
| 2017-08-11 | $16.09 | $16.18 | $16.03 | $16.17 | $16.17 | 6,302,184 |
| 2017-08-10 | $16.26 | $16.28 | $16.10 | $16.18 | $16.18 | 10,522,558 |
| 2017-08-09 | $15.86 | $16.01 | $15.83 | $15.98 | $15.98 | 12,546,203 |
| 2017-08-08 | $15.51 | $15.58 | $15.36 | $15.56 | $15.56 | 7,409,420 |
| 2017-08-07 | $15.27 | $15.41 | $15.27 | $15.33 | $15.33 | 4,191,890 |
| 2017-08-04 | $15.54 | $15.56 | $15.31 | $15.38 | $15.38 | 12,170,841 |
| 2017-08-03 | $15.72 | $15.79 | $15.70 | $15.72 | $15.72 | 5,365,416 |
| 2017-08-02 | $15.69 | $15.86 | $15.66 | $15.67 | $15.67 | 6,322,226 |
| 2017-08-01 | $15.83 | $15.92 | $15.79 | $15.79 | $15.79 | 6,443,638 |
| 2017-07-31 | $15.90 | $15.96 | $15.86 | $15.90 | $15.90 | 5,672,180 |
| 2017-07-28 | $15.76 | $15.84 | $15.74 | $15.81 | $15.81 | 5,840,991 |
| 2017-07-27 | $15.90 | $15.90 | $15.65 | $15.68 | $15.68 | 7,377,167 |
| 2017-07-26 | $15.56 | $15.79 | $15.52 | $15.75 | $15.75 | 9,831,234 |
| 2017-07-25 | $15.62 | $15.72 | $15.56 | $15.59 | $15.59 | 6,720,359 |
| 2017-07-24 | $15.66 | $15.67 | $15.54 | $15.58 | $15.58 | 5,812,744 |
| 2017-07-21 | $15.57 | $15.63 | $15.52 | $15.60 | $15.60 | 7,450,358 |
| 2017-07-20 | $15.38 | $15.53 | $15.30 | $15.42 | $15.42 | 7,564,096 |
| 2017-07-19 | $15.43 | $15.48 | $15.33 | $15.40 | $15.40 | 5,131,273 |
| 2017-07-18 | $15.37 | $15.45 | $15.32 | $15.38 | $15.38 | 7,794,600 |
| 2017-07-17 | $15.27 | $15.32 | $15.22 | $15.22 | $15.22 | 7,567,182 |
| 2017-07-14 | $15.14 | $15.22 | $15.01 | $15.08 | $15.08 | 7,841,837 |
| 2017-07-13 | $15.04 | $15.05 | $14.84 | $14.87 | $14.87 | 7,214,910 |
| 2017-07-12 | $15.09 | $15.12 | $15.02 | $15.05 | $15.05 | 8,272,880 |
| 2017-07-11 | $14.85 | $15.00 | $14.76 | $14.99 | $14.99 | 7,774,360 |
| 2017-07-10 | $14.46 | $14.90 | $14.44 | $14.83 | $14.83 | 14,637,895 |
| 2017-07-07 | $14.95 | $14.96 | $14.53 | $14.73 | $14.73 | 19,192,389 |
| 2017-07-06 | $15.15 | $15.17 | $15.08 | $15.15 | $15.15 | 5,154,518 |
| 2017-07-05 | $15.07 | $15.19 | $15.04 | $15.18 | $15.18 | 9,527,474 |
| 2017-07-03 | $15.37 | $15.43 | $15.23 | $15.30 | $15.30 | 7,903,599 |
| 2017-06-30 | $15.72 | $15.78 | $15.70 | $15.71 | $15.71 | 3,820,326 |
| 2017-06-29 | $15.74 | $15.85 | $15.71 | $15.73 | $15.73 | 5,029,964 |
| 2017-06-28 | $15.89 | $15.92 | $15.82 | $15.92 | $15.92 | 4,787,983 |
| 2017-06-27 | $15.73 | $15.85 | $15.68 | $15.79 | $15.79 | 4,350,081 |
| 2017-06-26 | $15.71 | $15.74 | $15.65 | $15.68 | $15.68 | 3,805,360 |
| 2017-06-23 | $15.83 | $15.85 | $15.76 | $15.79 | $15.79 | 5,237,671 |
| 2017-06-22 | $15.68 | $15.73 | $15.63 | $15.68 | $15.68 | 5,295,659 |
| 2017-06-21 | $15.52 | $15.59 | $15.50 | $15.54 | $15.54 | 6,018,918 |
| 2017-06-20 | $15.57 | $15.61 | $15.51 | $15.59 | $15.59 | 6,194,251 |
| 2017-06-19 | $15.68 | $15.70 | $15.60 | $15.61 | $15.61 | 7,444,926 |
| 2017-06-16 | $15.81 | $15.82 | $15.75 | $15.79 | $15.79 | 4,806,695 |
| 2017-06-15 | $15.82 | $15.94 | $15.79 | $15.88 | $15.88 | 6,266,507 |
| 2017-06-14 | $16.30 | $16.37 | $15.94 | $15.95 | $15.95 | 13,651,500 |
| 2017-06-13 | $15.85 | $16.00 | $15.82 | $15.95 | $15.95 | 9,314,010 |
| 2017-06-12 | $16.11 | $16.18 | $16.04 | $16.04 | $16.04 | 5,966,830 |
| 2017-06-09 | $16.32 | $16.35 | $16.25 | $16.28 | $16.28 | 5,441,106 |
| 2017-06-08 | $16.68 | $16.68 | $16.37 | $16.49 | $16.49 | 7,440,389 |
| 2017-06-07 | $16.70 | $16.78 | $16.57 | $16.65 | $16.65 | 4,312,664 |
| 2017-06-06 | $16.73 | $16.80 | $16.69 | $16.76 | $16.76 | 5,424,070 |
| 2017-06-05 | $16.64 | $16.71 | $16.60 | $16.63 | $16.63 | 4,483,177 |
| 2017-06-02 | $16.45 | $16.64 | $16.44 | $16.59 | $16.59 | 6,867,958 |
| 2017-06-01 | $16.16 | $16.41 | $16.14 | $16.38 | $16.38 | 5,242,117 |
| 2017-05-31 | $16.35 | $16.50 | $16.33 | $16.39 | $16.39 | 5,178,610 |
| 2017-05-30 | $16.39 | $16.52 | $16.39 | $16.47 | $16.47 | 6,493,034 |
| 2017-05-26 | $16.38 | $16.45 | $16.31 | $16.40 | $16.40 | 5,724,862 |
| 2017-05-25 | $16.29 | $16.32 | $16.21 | $16.23 | $16.23 | 4,171,640 |
| 2017-05-24 | $16.15 | $16.28 | $16.10 | $16.28 | $16.28 | 6,475,738 |
| 2017-05-23 | $16.34 | $16.38 | $16.11 | $16.15 | $16.15 | 8,053,586 |
| 2017-05-22 | $16.10 | $16.29 | $16.09 | $16.23 | $16.23 | 6,458,044 |
| 2017-05-19 | $15.94 | $15.96 | $15.85 | $15.94 | $15.94 | 6,136,067 |
| 2017-05-18 | $15.88 | $15.89 | $15.56 | $15.71 | $15.71 | 9,208,010 |
| 2017-05-17 | $16.08 | $16.13 | $15.87 | $16.00 | $16.00 | 11,164,130 |
| 2017-05-16 | $15.82 | $15.98 | $15.80 | $15.93 | $15.93 | 6,901,751 |
| 2017-05-15 | $15.87 | $15.88 | $15.72 | $15.75 | $15.75 | 6,766,116 |
| 2017-05-12 | $15.57 | $15.61 | $15.53 | $15.57 | $15.57 | 6,334,541 |
| 2017-05-11 | $15.37 | $15.47 | $15.35 | $15.45 | $15.45 | 7,017,943 |
| 2017-05-10 | $15.38 | $15.40 | $15.32 | $15.35 | $15.35 | 6,780,401 |
| 2017-05-09 | $15.35 | $15.35 | $15.21 | $15.30 | $15.30 | 7,632,302 |
| 2017-05-08 | $15.43 | $15.47 | $15.38 | $15.41 | $15.41 | 6,149,623 |
| 2017-05-05 | $15.43 | $15.51 | $15.36 | $15.50 | $15.50 | 8,476,591 |
| 2017-05-04 | $15.48 | $15.57 | $15.35 | $15.43 | $15.43 | 12,115,431 |
| 2017-05-03 | $15.79 | $15.80 | $15.58 | $15.59 | $15.59 | 10,586,772 |
| 2017-05-02 | $15.97 | $15.98 | $15.89 | $15.93 | $15.93 | 7,183,634 |
| 2017-05-01 | $16.22 | $16.28 | $15.90 | $15.99 | $15.99 | 13,640,156 |
| 2017-04-28 | $16.31 | $16.39 | $16.25 | $16.30 | $16.30 | 7,524,077 |
| 2017-04-27 | $16.49 | $16.49 | $16.35 | $16.37 | $16.37 | 9,606,652 |
| 2017-04-26 | $16.57 | $16.60 | $16.40 | $16.57 | $16.57 | 9,668,600 |
| 2017-04-25 | $16.74 | $16.80 | $16.62 | $16.68 | $16.68 | 8,457,961 |
| 2017-04-24 | $16.84 | $16.99 | $16.79 | $16.98 | $16.98 | 6,885,114 |
| 2017-04-21 | $16.97 | $17.02 | $16.86 | $17.02 | $17.02 | 10,720,592 |
| 2017-04-20 | $17.11 | $17.19 | $16.92 | $17.06 | $17.06 | 10,709,892 |
| 2017-04-19 | $17.27 | $17.29 | $17.14 | $17.18 | $17.18 | 7,431,458 |
| 2017-04-18 | $17.42 | $17.44 | $17.11 | $17.34 | $17.34 | 11,434,006 |
| 2017-04-17 | $17.53 | $17.58 | $17.38 | $17.43 | $17.43 | 5,066,057 |
| 2017-04-13 | $17.57 | $17.59 | $17.43 | $17.53 | $17.53 | 8,297,375 |
| 2017-04-12 | $17.37 | $17.47 | $17.28 | $17.46 | $17.46 | 6,480,384 |
| 2017-04-11 | $17.10 | $17.35 | $17.09 | $17.31 | $17.31 | 7,559,469 |
| 2017-04-10 | $16.93 | $17.03 | $16.80 | $17.00 | $17.00 | 5,560,339 |
| 2017-04-07 | $17.40 | $17.42 | $16.92 | $17.03 | $17.03 | 10,872,321 |
| 2017-04-06 | $17.22 | $17.31 | $17.19 | $17.26 | $17.26 | 3,934,648 |
| 2017-04-05 | $17.23 | $17.34 | $17.17 | $17.32 | $17.32 | 5,676,170 |
| 2017-04-04 | $17.33 | $17.39 | $17.23 | $17.33 | $17.33 | 4,374,633 |
| 2017-04-03 | $17.21 | $17.30 | $17.20 | $17.24 | $17.24 | 4,050,383 |
| 2017-03-31 | $17.23 | $17.30 | $17.20 | $17.25 | $17.25 | 4,732,311 |
| 2017-03-30 | $17.18 | $17.33 | $17.14 | $17.15 | $17.15 | 6,001,773 |
| 2017-03-29 | $17.14 | $17.28 | $17.13 | $17.25 | $17.25 | 4,464,632 |
| 2017-03-28 | $17.20 | $17.27 | $17.11 | $17.18 | $17.18 | 7,429,490 |
| 2017-03-27 | $17.11 | $17.17 | $17.05 | $17.15 | $17.15 | 9,629,975 |
| 2017-03-24 | $16.71 | $16.85 | $16.69 | $16.81 | $16.81 | 5,578,051 |
| 2017-03-23 | $16.73 | $16.75 | $16.62 | $16.67 | $16.67 | 3,978,647 |
| 2017-03-22 | $16.61 | $16.66 | $16.56 | $16.62 | $16.62 | 3,137,753 |
| 2017-03-21 | $16.60 | $16.68 | $16.57 | $16.61 | $16.61 | 5,533,193 |
| 2017-03-20 | $16.49 | $16.53 | $16.44 | $16.50 | $16.50 | 2,600,629 |
| 2017-03-17 | $16.41 | $16.50 | $16.40 | $16.47 | $16.47 | 3,079,646 |
| 2017-03-16 | $16.43 | $16.57 | $16.34 | $16.40 | $16.40 | 5,720,659 |
| 2017-03-15 | $16.03 | $16.45 | $15.94 | $16.43 | $16.43 | 9,717,970 |
| 2017-03-14 | $16.05 | $16.12 | $15.97 | $15.99 | $15.99 | 4,760,859 |
| 2017-03-13 | $16.08 | $16.13 | $16.06 | $16.07 | $16.07 | 4,252,908 |
| 2017-03-10 | $16.07 | $16.16 | $16.00 | $16.15 | $16.15 | 6,809,216 |
| 2017-03-09 | $16.32 | $16.34 | $16.04 | $16.06 | $16.06 | 8,481,542 |
| 2017-03-08 | $16.41 | $16.44 | $16.31 | $16.32 | $16.32 | 6,856,500 |
| 2017-03-07 | $16.63 | $16.69 | $16.55 | $16.55 | $16.55 | 6,595,536 |
| 2017-03-06 | $16.93 | $16.93 | $16.77 | $16.83 | $16.83 | 5,618,693 |
| 2017-03-03 | $16.81 | $17.04 | $16.73 | $16.98 | $16.98 | 8,780,338 |
| 2017-03-02 | $17.34 | $17.40 | $16.75 | $16.80 | $16.80 | 15,848,295 |
| 2017-03-01 | $17.34 | $17.49 | $17.33 | $17.44 | $17.44 | 6,245,944 |
| 2017-02-28 | $17.42 | $17.50 | $17.34 | $17.37 | $17.37 | 6,983,057 |
| 2017-02-27 | $17.41 | $17.53 | $17.27 | $17.27 | $17.27 | 8,487,005 |
| 2017-02-24 | $17.37 | $17.45 | $17.29 | $17.40 | $17.40 | 8,025,935 |
| 2017-02-23 | $17.23 | $17.27 | $17.11 | $17.24 | $17.24 | 4,873,927 |
| 2017-02-22 | $17.06 | $17.11 | $16.99 | $17.11 | $17.11 | 4,657,333 |
| 2017-02-21 | $16.96 | $17.14 | $16.90 | $17.03 | $17.03 | 4,800,241 |
| 2017-02-17 | $17.06 | $17.13 | $17.04 | $17.06 | $17.06 | 4,638,757 |
| 2017-02-16 | $17.11 | $17.19 | $17.08 | $17.15 | $17.15 | 4,991,812 |
| 2017-02-15 | $16.91 | $17.05 | $16.89 | $17.04 | $17.04 | 4,081,628 |
| 2017-02-14 | $17.11 | $17.12 | $16.81 | $17.01 | $17.01 | 8,069,340 |
| 2017-02-13 | $16.96 | $16.98 | $16.83 | $16.89 | $16.89 | 5,948,033 |
| 2017-02-10 | $16.75 | $17.07 | $16.75 | $17.02 | $17.02 | 8,820,767 |
| 2017-02-09 | $16.84 | $16.92 | $16.69 | $16.75 | $16.75 | 4,814,733 |
| 2017-02-08 | $16.88 | $16.94 | $16.76 | $16.84 | $16.84 | 4,534,413 |
| 2017-02-07 | $16.76 | $16.87 | $16.75 | $16.79 | $16.79 | 4,528,469 |
| 2017-02-06 | $16.71 | $16.83 | $16.66 | $16.82 | $16.82 | 6,729,329 |
| 2017-02-03 | $16.49 | $16.63 | $16.47 | $16.57 | $16.57 | 5,402,462 |
| 2017-02-02 | $16.73 | $16.76 | $16.50 | $16.56 | $16.56 | 5,407,869 |
| 2017-02-01 | $16.54 | $16.72 | $16.45 | $16.61 | $16.61 | 7,615,246 |
| 2017-01-31 | $16.56 | $16.69 | $16.50 | $16.63 | $16.63 | 11,082,328 |
| 2017-01-30 | $16.28 | $16.37 | $16.18 | $16.23 | $16.23 | 6,467,690 |
| 2017-01-27 | $15.90 | $16.35 | $15.85 | $16.22 | $16.22 | 8,214,085 |
| 2017-01-26 | $15.94 | $16.02 | $15.84 | $15.93 | $15.93 | 5,941,786 |
| 2017-01-25 | $15.96 | $16.13 | $15.91 | $16.10 | $16.10 | 8,319,481 |
| 2017-01-24 | $16.28 | $16.39 | $16.14 | $16.22 | $16.22 | 7,348,484 |
| 2017-01-23 | $16.23 | $16.31 | $16.18 | $16.29 | $16.29 | 4,206,909 |
| 2017-01-20 | $16.12 | $16.27 | $16.02 | $16.19 | $16.19 | 8,462,434 |
| 2017-01-19 | $15.95 | $16.17 | $15.87 | $16.12 | $16.12 | 7,699,053 |
| 2017-01-18 | $16.28 | $16.43 | $16.15 | $16.19 | $16.19 | 8,199,371 |
| 2017-01-17 | $16.21 | $16.32 | $16.17 | $16.28 | $16.28 | 7,882,785 |
| 2017-01-13 | $15.82 | $15.95 | $15.73 | $15.94 | $15.94 | 5,281,245 |
| 2017-01-12 | $15.98 | $16.07 | $15.86 | $15.91 | $15.91 | 6,089,614 |
| 2017-01-11 | $15.77 | $16.00 | $15.67 | $15.87 | $15.87 | 7,950,580 |
| 2017-01-10 | $15.80 | $16.03 | $15.80 | $15.91 | $15.91 | 7,865,116 |
| 2017-01-09 | $15.69 | $15.83 | $15.65 | $15.70 | $15.70 | 7,288,880 |
| 2017-01-06 | $15.57 | $15.70 | $15.55 | $15.64 | $15.64 | 6,097,948 |
| 2017-01-05 | $15.73 | $15.85 | $15.66 | $15.76 | $15.76 | 7,785,596 |
| 2017-01-04 | $15.58 | $15.66 | $15.49 | $15.58 | $15.58 | 6,142,924 |
| 2017-01-03 | $15.25 | $15.64 | $15.19 | $15.44 | $15.44 | 11,033,724 |
| 2016-12-30 | $15.37 | $15.41 | $15.02 | $15.11 | $15.11 | 8,564,212 |
| 2016-12-29 | $15.21 | $15.40 | $15.17 | $15.32 | $15.32 | 8,178,957 |
| 2016-12-28 | $15.08 | $15.22 | $15.04 | $15.20 | $15.20 | 5,798,232 |
| 2016-12-27 | $14.99 | $15.15 | $14.97 | $15.13 | $15.13 | 5,560,413 |
| 2016-12-23 | $14.95 | $14.99 | $14.88 | $14.91 | $14.91 | 7,895,707 |
| 2016-12-22 | $15.05 | $15.20 | $14.95 | $14.98 | $14.98 | 7,322,359 |
| 2016-12-21 | $15.26 | $15.30 | $15.07 | $15.12 | $15.12 | 6,061,425 |
| 2016-12-20 | $14.86 | $15.26 | $14.85 | $15.24 | $15.24 | 10,749,153 |
| 2016-12-19 | $15.24 | $15.26 | $15.09 | $15.17 | $15.17 | 6,794,511 |
| 2016-12-16 | $15.22 | $15.42 | $15.12 | $15.27 | $15.27 | 8,583,320 |
| 2016-12-15 | $15.25 | $15.30 | $15.06 | $15.18 | $15.18 | 22,111,108 |
| 2016-12-14 | $16.24 | $16.33 | $15.87 | $15.93 | $15.93 | 15,846,163 |
| 2016-12-13 | $16.18 | $16.24 | $15.90 | $16.04 | $16.04 | 8,206,309 |
| 2016-12-12 | $16.24 | $16.29 | $16.16 | $16.19 | $16.19 | 7,345,734 |
| 2016-12-09 | $16.15 | $16.18 | $15.92 | $15.97 | $15.97 | 7,902,282 |
| 2016-12-08 | $16.14 | $16.20 | $16.08 | $16.14 | $16.14 | 5,842,550 |
| 2016-12-07 | $16.17 | $16.34 | $16.16 | $16.23 | $16.23 | 10,080,602 |
| 2016-12-06 | $15.86 | $16.01 | $15.83 | $15.85 | $15.85 | 4,646,688 |
| 2016-12-05 | $15.75 | $16.00 | $15.67 | $15.88 | $15.88 | 7,198,312 |
| 2016-12-02 | $15.70 | $15.94 | $15.68 | $15.83 | $15.83 | 8,086,278 |
| 2016-12-01 | $15.51 | $15.82 | $15.45 | $15.66 | $15.66 | 8,477,819 |
| 2016-11-30 | $15.78 | $15.81 | $15.57 | $15.66 | $15.66 | 8,677,144 |
| 2016-11-29 | $15.59 | $15.87 | $15.58 | $15.78 | $15.78 | 4,756,503 |
| 2016-11-28 | $15.72 | $15.84 | $15.63 | $15.77 | $15.77 | 6,830,105 |
| 2016-11-25 | $15.70 | $15.72 | $15.60 | $15.63 | $15.63 | 4,894,601 |
| 2016-11-23 | $15.50 | $15.62 | $15.34 | $15.52 | $15.52 | 12,236,288 |
| 2016-11-22 | $15.88 | $15.90 | $15.69 | $15.80 | $15.80 | 6,669,231 |
| 2016-11-21 | $15.76 | $15.86 | $15.67 | $15.72 | $15.72 | 8,419,974 |
| 2016-11-18 | $15.78 | $15.85 | $15.60 | $15.73 | $15.73 | 9,995,812 |
| 2016-11-17 | $16.11 | $16.17 | $15.73 | $15.84 | $15.84 | 20,976,133 |
| 2016-11-16 | $16.20 | $16.21 | $16.00 | $16.09 | $16.09 | 7,007,832 |
| 2016-11-15 | $16.04 | $16.26 | $16.01 | $16.19 | $16.19 | 10,305,534 |
| 2016-11-14 | $16.19 | $16.23 | $15.78 | $16.00 | $16.00 | 28,808,431 |
| 2016-11-11 | $17.49 | $17.50 | $16.31 | $16.47 | $16.47 | 50,069,541 |
| 2016-11-10 | $17.65 | $17.80 | $17.48 | $17.56 | $17.56 | 17,506,228 |
| 2016-11-09 | $17.86 | $17.87 | $17.40 | $17.45 | $17.45 | 16,732,867 |
| 2016-11-08 | $17.37 | $17.78 | $17.34 | $17.40 | $17.40 | 11,208,534 |
| 2016-11-07 | $17.31 | $17.32 | $17.09 | $17.29 | $17.29 | 7,077,185 |
| 2016-11-04 | $17.47 | $17.54 | $17.40 | $17.46 | $17.46 | 5,672,587 |
| 2016-11-03 | $17.26 | $17.50 | $17.24 | $17.42 | $17.42 | 7,919,836 |
| 2016-11-02 | $17.62 | $17.79 | $17.55 | $17.56 | $17.56 | 10,936,882 |
| 2016-11-01 | $17.37 | $17.55 | $17.32 | $17.41 | $17.41 | 12,900,373 |
| 2016-10-31 | $16.94 | $17.00 | $16.87 | $16.97 | $16.97 | 6,060,008 |
| 2016-10-28 | $16.82 | $17.01 | $16.73 | $16.87 | $16.87 | 9,811,517 |
| 2016-10-27 | $16.75 | $16.77 | $16.68 | $16.73 | $16.73 | 4,059,198 |
| 2016-10-26 | $16.81 | $16.87 | $16.68 | $16.71 | $16.71 | 5,797,202 |
| 2016-10-25 | $16.80 | $16.92 | $16.77 | $16.86 | $16.86 | 6,575,146 |
| 2016-10-24 | $16.96 | $16.98 | $16.64 | $16.70 | $16.70 | 5,794,115 |
| 2016-10-21 | $16.65 | $16.66 | $16.57 | $16.65 | $16.65 | 4,149,541 |
| 2016-10-20 | $16.80 | $16.83 | $16.56 | $16.64 | $16.64 | 7,043,027 |
| 2016-10-19 | $16.80 | $16.85 | $16.68 | $16.79 | $16.79 | 8,595,587 |
| 2016-10-18 | $16.69 | $16.80 | $16.62 | $16.72 | $16.72 | 8,172,935 |
| 2016-10-17 | $16.54 | $16.60 | $16.50 | $16.57 | $16.57 | 3,556,924 |
| 2016-10-14 | $16.56 | $16.69 | $16.48 | $16.56 | $16.56 | 8,324,422 |
| 2016-10-13 | $16.60 | $16.66 | $16.54 | $16.61 | $16.61 | 6,259,382 |
| 2016-10-12 | $16.60 | $16.71 | $16.53 | $16.65 | $16.65 | 6,304,093 |
| 2016-10-11 | $16.70 | $16.73 | $16.56 | $16.56 | $16.56 | 7,212,883 |
| 2016-10-10 | $16.75 | $16.83 | $16.70 | $16.73 | $16.73 | 8,438,029 |
| 2016-10-07 | $16.70 | $16.74 | $16.23 | $16.60 | $16.60 | 20,243,073 |
| 2016-10-06 | $16.51 | $16.56 | $16.24 | $16.44 | $16.44 | 18,475,573 |
| 2016-10-05 | $17.00 | $17.01 | $16.66 | $16.85 | $16.85 | 18,165,804 |
| 2016-10-04 | $17.58 | $17.58 | $16.82 | $16.94 | $16.94 | 27,964,589 |
| 2016-10-03 | $18.10 | $18.11 | $17.76 | $17.87 | $17.87 | 18,044,604 |
| 2016-09-30 | $18.65 | $18.67 | $18.13 | $18.20 | $18.20 | 11,582,983 |
| 2016-09-29 | $18.14 | $18.24 | $18.05 | $18.11 | $18.11 | 5,776,865 |
| 2016-09-28 | $18.09 | $18.24 | $17.96 | $18.21 | $18.21 | 6,993,448 |
| 2016-09-27 | $18.25 | $18.30 | $18.01 | $18.17 | $18.17 | 7,780,271 |
| 2016-09-26 | $18.64 | $18.67 | $18.37 | $18.41 | $18.41 | 6,701,008 |
| 2016-09-23 | $18.81 | $18.85 | $18.59 | $18.68 | $18.68 | 6,948,759 |
| 2016-09-22 | $18.98 | $19.05 | $18.85 | $18.90 | $18.90 | 9,240,784 |
| 2016-09-21 | $18.61 | $18.87 | $18.54 | $18.85 | $18.85 | 17,296,290 |
| 2016-09-20 | $18.15 | $18.30 | $18.12 | $18.27 | $18.27 | 3,052,953 |
| 2016-09-19 | $18.28 | $18.32 | $18.18 | $18.20 | $18.20 | 5,498,378 |
| 2016-09-16 | $17.77 | $17.88 | $17.74 | $17.86 | $17.86 | 8,058,825 |
| 2016-09-15 | $18.02 | $18.16 | $17.87 | $18.04 | $18.04 | 8,202,692 |
| 2016-09-14 | $18.05 | $18.14 | $18.00 | $18.02 | $18.02 | 4,762,976 |
| 2016-09-13 | $18.09 | $18.11 | $17.84 | $17.93 | $17.93 | 8,803,558 |
| 2016-09-12 | $17.92 | $18.22 | $17.85 | $18.17 | $18.17 | 11,561,112 |
| 2016-09-09 | $18.49 | $18.50 | $18.10 | $18.11 | $18.11 | 12,606,574 |
| 2016-09-08 | $18.78 | $18.87 | $18.57 | $18.62 | $18.62 | 8,352,101 |
| 2016-09-07 | $18.98 | $18.99 | $18.73 | $18.78 | $18.78 | 7,417,619 |
| 2016-09-06 | $18.66 | $19.12 | $18.63 | $19.05 | $19.05 | 15,730,195 |
| 2016-09-02 | $18.26 | $18.44 | $18.16 | $18.44 | $18.44 | 12,220,650 |
| 2016-09-01 | $17.74 | $17.99 | $17.69 | $17.94 | $17.94 | 11,186,368 |
| 2016-08-31 | $17.70 | $17.80 | $17.69 | $17.72 | $17.72 | 4,347,259 |
| 2016-08-30 | $17.80 | $17.86 | $17.64 | $17.67 | $17.67 | 10,113,851 |
| 2016-08-29 | $17.68 | $17.93 | $17.66 | $17.90 | $17.90 | 6,200,842 |
| 2016-08-26 | $17.79 | $18.12 | $17.62 | $17.72 | $17.72 | 16,056,767 |
| 2016-08-25 | $17.61 | $17.71 | $17.60 | $17.63 | $17.63 | 6,661,482 |
| 2016-08-24 | $17.78 | $17.78 | $17.60 | $17.62 | $17.62 | 11,820,345 |
| 2016-08-23 | $18.05 | $18.10 | $17.91 | $17.93 | $17.93 | 8,261,070 |
| 2016-08-22 | $18.01 | $18.03 | $17.90 | $17.97 | $17.97 | 12,278,980 |
| 2016-08-19 | $18.40 | $18.48 | $18.33 | $18.35 | $18.35 | 11,493,367 |
| 2016-08-18 | $18.79 | $18.85 | $18.70 | $18.77 | $18.77 | 6,257,218 |
| 2016-08-17 | $18.72 | $18.82 | $18.41 | $18.68 | $18.68 | 14,618,274 |
| 2016-08-16 | $18.77 | $18.95 | $18.73 | $18.82 | $18.82 | 9,691,771 |
| 2016-08-15 | $18.77 | $18.89 | $18.76 | $18.83 | $18.83 | 4,449,016 |
| 2016-08-12 | $19.15 | $19.19 | $18.68 | $18.72 | $18.72 | 9,836,783 |
| 2016-08-11 | $19.16 | $19.26 | $18.95 | $18.96 | $18.96 | 8,105,440 |
| 2016-08-10 | $19.29 | $19.32 | $19.13 | $19.16 | $19.16 | 8,651,366 |
| 2016-08-09 | $18.85 | $18.89 | $18.78 | $18.87 | $18.87 | 4,754,391 |
| 2016-08-08 | $18.76 | $18.88 | $18.73 | $18.74 | $18.74 | 6,084,237 |
| 2016-08-05 | $18.93 | $18.93 | $18.71 | $18.71 | $18.71 | 15,087,843 |
| 2016-08-04 | $19.28 | $19.45 | $19.27 | $19.35 | $19.35 | 5,468,591 |
| 2016-08-03 | $19.52 | $19.52 | $19.35 | $19.38 | $19.38 | 7,129,055 |
| 2016-08-02 | $19.65 | $19.71 | $19.56 | $19.60 | $19.60 | 9,389,341 |
| 2016-08-01 | $19.45 | $19.55 | $19.35 | $19.43 | $19.43 | 11,590,015 |
| 2016-07-29 | $19.26 | $19.40 | $19.09 | $19.35 | $19.35 | 14,664,731 |
| 2016-07-28 | $19.30 | $19.34 | $19.10 | $19.21 | $19.21 | 9,657,943 |
| 2016-07-27 | $19.02 | $19.40 | $18.80 | $19.37 | $19.37 | 20,054,816 |
| 2016-07-26 | $18.67 | $18.71 | $18.63 | $18.66 | $18.66 | 4,110,580 |
| 2016-07-25 | $18.49 | $18.73 | $18.34 | $18.54 | $18.54 | 8,644,609 |
| 2016-07-22 | $18.67 | $18.74 | $18.59 | $18.67 | $18.67 | 6,826,043 |
| 2016-07-21 | $18.37 | $18.90 | $18.36 | $18.88 | $18.88 | 12,846,133 |
| 2016-07-20 | $18.49 | $18.62 | $18.39 | $18.42 | $18.42 | 13,492,674 |
| 2016-07-19 | $18.91 | $19.02 | $18.89 | $18.92 | $18.92 | 5,248,638 |
| 2016-07-18 | $18.93 | $19.12 | $18.92 | $19.10 | $19.10 | 8,619,017 |
| 2016-07-15 | $19.10 | $19.18 | $19.01 | $19.08 | $19.08 | 11,279,585 |
| 2016-07-14 | $19.11 | $19.30 | $19.10 | $19.25 | $19.25 | 10,881,373 |
| 2016-07-13 | $19.32 | $19.40 | $19.16 | $19.39 | $19.39 | 9,452,404 |
| 2016-07-12 | $19.35 | $19.43 | $18.97 | $19.09 | $19.09 | 21,190,472 |
| 2016-07-11 | $19.25 | $19.45 | $19.22 | $19.30 | $19.30 | 20,224,185 |
| 2016-07-08 | $18.88 | $19.22 | $18.70 | $19.22 | $19.22 | 20,102,877 |
| 2016-07-07 | $18.89 | $18.90 | $18.50 | $18.71 | $18.71 | 19,039,235 |
| 2016-07-06 | $18.99 | $19.24 | $18.88 | $19.10 | $19.10 | 23,766,615 |
| 2016-07-05 | $18.87 | $19.08 | $18.67 | $18.98 | $18.98 | 28,689,077 |
| 2016-07-01 | $18.28 | $18.92 | $18.28 | $18.74 | $18.74 | 29,989,451 |
| 2016-06-30 | $17.53 | $17.90 | $17.46 | $17.87 | $17.87 | 18,416,275 |
| 2016-06-29 | $17.34 | $17.52 | $17.29 | $17.37 | $17.37 | 13,965,012 |
| 2016-06-28 | $16.90 | $16.97 | $16.85 | $16.91 | $16.91 | 6,759,611 |
| 2016-06-27 | $16.91 | $16.93 | $16.78 | $16.87 | $16.87 | 8,983,336 |
| 2016-06-24 | $17.05 | $17.07 | $16.80 | $16.89 | $16.89 | 16,614,223 |
| 2016-06-23 | $16.45 | $16.52 | $16.43 | $16.49 | $16.49 | 7,472,429 |
| 2016-06-22 | $16.41 | $16.48 | $16.39 | $16.42 | $16.42 | 4,521,830 |
| 2016-06-21 | $16.47 | $16.50 | $16.32 | $16.38 | $16.38 | 6,642,817 |
| 2016-06-20 | $16.51 | $16.69 | $16.49 | $16.65 | $16.65 | 7,317,234 |
| 2016-06-17 | $16.60 | $16.62 | $16.39 | $16.60 | $16.60 | 14,781,427 |
| 2016-06-16 | $16.89 | $16.92 | $16.30 | $16.31 | $16.31 | 36,351,529 |
| 2016-06-15 | $16.61 | $16.75 | $16.57 | $16.69 | $16.69 | 11,249,002 |
| 2016-06-14 | $16.60 | $16.60 | $16.45 | $16.54 | $16.54 | 7,612,105 |
| 2016-06-13 | $16.53 | $16.60 | $16.46 | $16.58 | $16.58 | 7,799,509 |
| 2016-06-10 | $16.47 | $16.53 | $16.36 | $16.49 | $16.49 | 11,215,081 |
| 2016-06-09 | $16.24 | $16.48 | $16.22 | $16.47 | $16.47 | 12,579,778 |
| 2016-06-08 | $16.16 | $16.26 | $16.10 | $16.21 | $16.21 | 14,512,870 |
| 2016-06-07 | $15.57 | $15.66 | $15.54 | $15.60 | $15.60 | 4,896,852 |
| 2016-06-06 | $15.63 | $15.68 | $15.57 | $15.68 | $15.68 | 5,736,261 |
| 2016-06-03 | $15.59 | $15.64 | $15.51 | $15.61 | $15.61 | 9,059,251 |
| 2016-06-02 | $15.21 | $15.25 | $15.17 | $15.22 | $15.22 | 4,223,588 |
| 2016-06-01 | $15.19 | $15.25 | $15.04 | $15.17 | $15.17 | 7,146,485 |
| 2016-05-31 | $15.26 | $15.31 | $15.17 | $15.19 | $15.19 | 7,432,172 |
| 2016-05-27 | $15.50 | $15.51 | $15.34 | $15.39 | $15.39 | 5,917,952 |
| 2016-05-26 | $15.71 | $15.73 | $15.49 | $15.53 | $15.53 | 5,485,663 |
| 2016-05-25 | $15.48 | $15.56 | $15.44 | $15.50 | $15.50 | 7,982,926 |
| 2016-05-24 | $15.51 | $15.64 | $15.40 | $15.42 | $15.42 | 7,939,491 |
| 2016-05-23 | $15.52 | $15.65 | $15.51 | $15.59 | $15.59 | 6,041,478 |
| 2016-05-20 | $15.82 | $15.82 | $15.61 | $15.69 | $15.69 | 5,965,828 |
| 2016-05-19 | $15.57 | $15.72 | $15.53 | $15.67 | $15.67 | 17,547,137 |
| 2016-05-18 | $16.16 | $16.32 | $15.90 | $16.00 | $16.00 | 13,533,251 |
| 2016-05-17 | $16.31 | $16.50 | $16.29 | $16.41 | $16.41 | 5,992,348 |
| 2016-05-16 | $16.48 | $16.55 | $16.27 | $16.32 | $16.32 | 6,588,735 |
| 2016-05-13 | $16.16 | $16.29 | $16.08 | $16.28 | $16.28 | 6,156,459 |
| 2016-05-12 | $16.54 | $16.57 | $16.17 | $16.22 | $16.22 | 9,826,733 |
| 2016-05-11 | $16.59 | $16.66 | $16.43 | $16.56 | $16.56 | 9,226,325 |
| 2016-05-10 | $16.25 | $16.32 | $16.17 | $16.28 | $16.28 | 6,278,265 |
| 2016-05-09 | $16.25 | $16.28 | $16.10 | $16.12 | $16.12 | 10,563,436 |
| 2016-05-06 | $16.53 | $16.74 | $16.49 | $16.63 | $16.63 | 9,188,186 |
| 2016-05-05 | $16.73 | $16.75 | $16.40 | $16.51 | $16.51 | 7,639,668 |
| 2016-05-04 | $16.53 | $16.61 | $16.39 | $16.49 | $16.49 | 8,323,403 |
| 2016-05-03 | $16.75 | $16.75 | $16.48 | $16.57 | $16.57 | 9,740,557 |
| 2016-05-02 | $16.94 | $16.95 | $16.63 | $16.64 | $16.64 | 12,874,042 |
| 2016-04-29 | $16.96 | $17.09 | $16.87 | $16.98 | $16.98 | 15,182,011 |
| 2016-04-28 | $16.51 | $16.80 | $16.46 | $16.77 | $16.77 | 13,007,928 |
| 2016-04-27 | $16.37 | $16.48 | $16.22 | $16.38 | $16.38 | 17,178,776 |
| 2016-04-26 | $16.23 | $16.32 | $16.16 | $16.29 | $16.29 | 7,745,933 |
| 2016-04-25 | $16.20 | $16.29 | $16.10 | $16.17 | $16.17 | 9,324,845 |
| 2016-04-22 | $16.36 | $16.51 | $16.02 | $16.13 | $16.13 | 14,527,789 |
| 2016-04-21 | $16.43 | $16.44 | $15.92 | $16.21 | $16.21 | 18,781,338 |
| 2016-04-20 | $16.24 | $16.36 | $16.13 | $16.14 | $16.14 | 16,221,575 |
| 2016-04-19 | $16.16 | $16.20 | $16.04 | $16.12 | $16.12 | 18,838,280 |
| 2016-04-18 | $15.47 | $15.53 | $15.41 | $15.42 | $15.42 | 5,351,109 |
| 2016-04-15 | $15.40 | $15.58 | $15.32 | $15.46 | $15.46 | 9,692,008 |
| 2016-04-14 | $15.40 | $15.46 | $15.30 | $15.34 | $15.34 | 7,392,530 |
| 2016-04-13 | $15.48 | $15.53 | $15.29 | $15.44 | $15.44 | 10,558,006 |
| 2016-04-12 | $15.28 | $15.43 | $15.20 | $15.41 | $15.41 | 11,986,470 |
| 2016-04-11 | $14.93 | $15.20 | $14.93 | $15.14 | $15.14 | 13,189,432 |
| 2016-04-08 | $14.51 | $14.65 | $14.49 | $14.62 | $14.62 | 7,946,448 |
| 2016-04-07 | $14.56 | $14.62 | $14.42 | $14.48 | $14.48 | 8,633,930 |
| 2016-04-06 | $14.31 | $14.46 | $14.27 | $14.34 | $14.34 | 4,688,215 |
| 2016-04-05 | $14.41 | $14.44 | $14.35 | $14.42 | $14.42 | 7,597,167 |
| 2016-04-04 | $14.33 | $14.36 | $14.20 | $14.20 | $14.20 | 5,481,011 |
| 2016-04-01 | $14.24 | $14.38 | $14.09 | $14.34 | $14.34 | 13,947,067 |
| 2016-03-31 | $14.70 | $14.74 | $14.61 | $14.68 | $14.68 | 5,868,222 |
| 2016-03-30 | $14.60 | $14.69 | $14.45 | $14.49 | $14.49 | 7,874,975 |
| 2016-03-29 | $14.53 | $14.62 | $14.38 | $14.60 | $14.60 | 7,704,202 |
| 2016-03-28 | $14.58 | $14.63 | $14.43 | $14.46 | $14.46 | 3,438,293 |
| 2016-03-24 | $14.57 | $14.60 | $14.43 | $14.43 | $14.43 | 5,424,936 |
| 2016-03-23 | $14.65 | $14.66 | $14.50 | $14.51 | $14.51 | 14,398,804 |
| 2016-03-22 | $15.08 | $15.20 | $15.01 | $15.12 | $15.12 | 5,024,227 |
| 2016-03-21 | $15.05 | $15.12 | $14.99 | $15.06 | $15.06 | 5,287,800 |
| 2016-03-18 | $15.09 | $15.15 | $14.98 | $15.03 | $15.03 | 8,934,334 |
| 2016-03-17 | $15.11 | $15.28 | $15.00 | $15.16 | $15.16 | 20,671,679 |
| 2016-03-16 | $14.51 | $14.91 | $14.47 | $14.87 | $14.87 | 10,300,378 |
| 2016-03-15 | $14.52 | $14.58 | $14.46 | $14.54 | $14.54 | 4,692,617 |
| 2016-03-14 | $15.03 | $15.04 | $14.54 | $14.58 | $14.58 | 11,305,267 |
| 2016-03-11 | $14.87 | $14.92 | $14.72 | $14.72 | $14.72 | 7,188,856 |
| 2016-03-10 | $14.72 | $14.90 | $14.70 | $14.82 | $14.82 | 11,744,570 |
| 2016-03-09 | $14.50 | $14.70 | $14.47 | $14.53 | $14.53 | 5,620,677 |
| 2016-03-08 | $14.84 | $14.86 | $14.60 | $14.62 | $14.62 | 8,148,958 |
| 2016-03-07 | $14.86 | $14.97 | $14.78 | $14.90 | $14.90 | 8,332,549 |
| 2016-03-04 | $14.67 | $15.04 | $14.65 | $14.76 | $14.76 | 18,755,059 |
| 2016-03-03 | $14.26 | $14.59 | $14.26 | $14.50 | $14.50 | 10,448,069 |
| 2016-03-02 | $14.17 | $14.31 | $14.15 | $14.25 | $14.25 | 9,133,797 |
| 2016-03-01 | $14.21 | $14.22 | $14.01 | $14.17 | $14.17 | 20,681,241 |
| 2016-02-29 | $14.04 | $14.21 | $14.03 | $14.20 | $14.20 | 4,938,645 |
| 2016-02-26 | $14.31 | $14.33 | $13.97 | $14.02 | $14.02 | 10,290,972 |
| 2016-02-25 | $14.38 | $14.48 | $14.32 | $14.41 | $14.41 | 5,180,694 |
| 2016-02-24 | $14.72 | $14.84 | $14.45 | $14.52 | $14.52 | 8,958,179 |
| 2016-02-23 | $14.51 | $14.58 | $14.49 | $14.54 | $14.54 | 4,406,109 |
| 2016-02-22 | $14.34 | $14.52 | $14.34 | $14.43 | $14.43 | 5,417,611 |
| 2016-02-19 | $14.62 | $14.70 | $14.60 | $14.64 | $14.64 | 5,343,055 |
| 2016-02-18 | $14.53 | $14.82 | $14.51 | $14.76 | $14.76 | 7,516,893 |
| 2016-02-17 | $14.55 | $14.65 | $14.52 | $14.54 | $14.54 | 4,999,881 |
| 2016-02-16 | $14.68 | $14.68 | $14.50 | $14.51 | $14.51 | 8,638,258 |
| 2016-02-12 | $14.95 | $15.06 | $14.89 | $14.99 | $14.99 | 7,130,878 |
| 2016-02-11 | $14.95 | $15.20 | $14.79 | $14.95 | $14.95 | 21,499,961 |
| 2016-02-10 | $14.51 | $14.58 | $14.37 | $14.55 | $14.55 | 5,096,989 |
| 2016-02-09 | $14.64 | $14.71 | $14.46 | $14.51 | $14.51 | 6,803,750 |
| 2016-02-08 | $14.51 | $14.72 | $14.48 | $14.59 | $14.59 | 13,566,863 |
| 2016-02-05 | $13.98 | $14.34 | $13.97 | $14.34 | $14.34 | 5,446,008 |
| 2016-02-04 | $14.16 | $14.20 | $14.06 | $14.17 | $14.17 | 7,021,145 |
| 2016-02-03 | $13.74 | $14.10 | $13.73 | $13.95 | $13.95 | 10,054,183 |
| 2016-02-02 | $13.66 | $13.72 | $13.56 | $13.62 | $13.62 | 2,957,326 |
| 2016-02-01 | $13.64 | $13.73 | $13.57 | $13.67 | $13.67 | 3,404,198 |
| 2016-01-29 | $13.53 | $13.62 | $13.50 | $13.59 | $13.59 | 3,640,431 |
| 2016-01-28 | $13.55 | $13.61 | $13.53 | $13.57 | $13.57 | 4,153,573 |
| 2016-01-27 | $13.79 | $13.88 | $13.67 | $13.81 | $13.81 | 4,311,822 |
| 2016-01-26 | $13.67 | $13.87 | $13.66 | $13.82 | $13.82 | 7,802,361 |
| 2016-01-25 | $13.56 | $13.59 | $13.51 | $13.58 | $13.58 | 3,474,817 |
| 2016-01-22 | $13.52 | $13.66 | $13.36 | $13.38 | $13.38 | 5,563,702 |
| 2016-01-21 | $13.31 | $13.46 | $13.23 | $13.46 | $13.46 | 4,268,422 |
| 2016-01-20 | $13.42 | $13.54 | $13.38 | $13.48 | $13.48 | 5,764,535 |
| 2016-01-19 | $13.45 | $13.47 | $13.35 | $13.36 | $13.36 | 4,689,256 |
| 2016-01-15 | $13.42 | $13.44 | $13.22 | $13.24 | $13.24 | 6,320,180 |
| 2016-01-14 | $13.20 | $13.22 | $13.10 | $13.19 | $13.19 | 6,130,735 |
| 2016-01-13 | $13.31 | $13.53 | $13.29 | $13.49 | $13.49 | 7,780,925 |
| 2016-01-12 | $13.17 | $13.20 | $13.10 | $13.17 | $13.17 | 4,588,371 |
| 2016-01-11 | $13.39 | $13.39 | $13.18 | $13.22 | $13.22 | 3,799,061 |
| 2016-01-08 | $13.41 | $13.43 | $13.23 | $13.30 | $13.30 | 5,897,737 |
| 2016-01-07 | $13.47 | $13.71 | $13.40 | $13.62 | $13.62 | 9,669,508 |
| 2016-01-06 | $13.37 | $13.48 | $13.26 | $13.36 | $13.36 | 3,414,677 |
| 2016-01-05 | $13.31 | $13.37 | $13.25 | $13.31 | $13.31 | 3,722,787 |
| 2016-01-04 | $13.47 | $13.52 | $13.19 | $13.19 | $13.19 | 4,617,107 |
| 2015-12-31 | $13.20 | $13.25 | $13.16 | $13.19 | $13.19 | 3,489,142 |
| 2015-12-30 | $13.20 | $13.22 | $13.16 | $13.21 | $13.21 | 2,850,006 |
| 2015-12-29 | $13.36 | $13.39 | $13.26 | $13.27 | $13.27 | 3,566,146 |
| 2015-12-28 | $13.38 | $13.40 | $13.22 | $13.29 | $13.29 | 5,506,003 |
| 2015-12-24 | $13.67 | $13.72 | $13.66 | $13.69 | $13.69 | 3,277,167 |
| 2015-12-23 | $13.59 | $13.68 | $13.54 | $13.62 | $13.62 | 3,218,044 |
| 2015-12-22 | $13.65 | $13.67 | $13.58 | $13.59 | $13.59 | 5,083,718 |
| 2015-12-21 | $13.59 | $13.67 | $13.54 | $13.59 | $13.59 | 6,490,163 |
| 2015-12-18 | $13.25 | $13.55 | $13.24 | $13.43 | $13.43 | 8,282,020 |
| 2015-12-17 | $13.19 | $13.20 | $13.04 | $13.08 | $13.08 | 8,289,880 |
| 2015-12-16 | $13.45 | $13.64 | $13.33 | $13.49 | $13.49 | 11,176,306 |
| 2015-12-15 | $13.11 | $13.19 | $13.06 | $13.11 | $13.11 | 3,930,260 |
| 2015-12-14 | $13.18 | $13.19 | $13.05 | $13.06 | $13.06 | 5,583,626 |
| 2015-12-11 | $13.16 | $13.33 | $13.16 | $13.30 | $13.30 | 6,452,736 |
| 2015-12-10 | $13.46 | $13.52 | $13.44 | $13.45 | $13.45 | 3,923,521 |
| 2015-12-09 | $13.64 | $13.66 | $13.48 | $13.49 | $13.49 | 3,334,566 |
| 2015-12-08 | $13.61 | $13.63 | $13.46 | $13.51 | $13.51 | 4,889,815 |
| 2015-12-07 | $13.79 | $13.81 | $13.58 | $13.62 | $13.62 | 5,827,199 |
| 2015-12-04 | $13.66 | $13.94 | $13.63 | $13.87 | $13.87 | 14,759,806 |
| 2015-12-03 | $13.43 | $13.51 | $13.33 | $13.46 | $13.46 | 8,245,882 |
| 2015-12-02 | $13.44 | $13.45 | $13.28 | $13.37 | $13.37 | 6,458,353 |
| 2015-12-01 | $13.52 | $13.53 | $13.43 | $13.51 | $13.51 | 4,050,365 |
| 2015-11-30 | $13.45 | $13.50 | $13.40 | $13.44 | $13.44 | 4,609,915 |
| 2015-11-27 | $13.37 | $13.51 | $13.36 | $13.46 | $13.46 | 3,576,143 |
| 2015-11-25 | $13.44 | $13.56 | $13.40 | $13.52 | $13.52 | 4,792,361 |
| 2015-11-24 | $13.56 | $13.65 | $13.50 | $13.51 | $13.51 | 4,541,574 |
| 2015-11-23 | $13.41 | $13.55 | $13.40 | $13.45 | $13.45 | 4,372,958 |
| 2015-11-20 | $13.59 | $13.60 | $13.43 | $13.50 | $13.50 | 4,750,807 |
| 2015-11-19 | $13.61 | $13.75 | $13.59 | $13.62 | $13.62 | 4,458,089 |
| 2015-11-18 | $13.49 | $13.57 | $13.39 | $13.52 | $13.52 | 4,434,894 |
| 2015-11-17 | $13.63 | $13.63 | $13.47 | $13.55 | $13.55 | 6,080,311 |
| 2015-11-16 | $13.62 | $13.63 | $13.55 | $13.60 | $13.60 | 3,270,298 |
| 2015-11-13 | $13.57 | $13.60 | $13.53 | $13.59 | $13.59 | 3,801,097 |
| 2015-11-12 | $13.59 | $13.83 | $13.54 | $13.64 | $13.64 | 6,347,460 |
| 2015-11-11 | $13.71 | $13.73 | $13.61 | $13.64 | $13.64 | 4,186,719 |
| 2015-11-10 | $13.69 | $13.80 | $13.65 | $13.76 | $13.76 | 5,992,068 |
| 2015-11-09 | $13.97 | $13.98 | $13.78 | $13.89 | $13.89 | 6,611,953 |
| 2015-11-06 | $14.11 | $14.13 | $14.04 | $14.08 | $14.08 | 4,294,157 |
| 2015-11-05 | $14.31 | $14.38 | $14.25 | $14.30 | $14.30 | 4,280,210 |
| 2015-11-04 | $14.56 | $14.58 | $14.38 | $14.38 | $14.38 | 5,114,079 |
| 2015-11-03 | $14.61 | $14.64 | $14.52 | $14.58 | $14.58 | 3,992,281 |
| 2015-11-02 | $14.66 | $14.75 | $14.56 | $14.72 | $14.72 | 4,229,989 |
| 2015-10-30 | $14.87 | $14.88 | $14.77 | $14.80 | $14.80 | 3,349,709 |
| 2015-10-29 | $14.99 | $15.06 | $14.82 | $14.88 | $14.88 | 7,049,444 |
| 2015-10-28 | $15.37 | $15.60 | $15.00 | $15.26 | $15.26 | 11,487,503 |
| 2015-10-27 | $15.11 | $15.21 | $15.07 | $15.13 | $15.13 | 2,331,513 |
| 2015-10-26 | $15.20 | $15.23 | $15.11 | $15.11 | $15.11 | 3,310,727 |
| 2015-10-23 | $15.12 | $15.16 | $14.99 | $15.12 | $15.12 | 4,063,739 |
| 2015-10-22 | $15.06 | $15.19 | $15.04 | $15.11 | $15.11 | 3,391,832 |
| 2015-10-21 | $15.02 | $15.03 | $14.91 | $14.99 | $14.99 | 5,065,079 |
| 2015-10-20 | $15.13 | $15.23 | $15.02 | $15.19 | $15.19 | 5,286,977 |
| 2015-10-19 | $15.22 | $15.24 | $15.02 | $15.11 | $15.11 | 4,041,372 |
| 2015-10-16 | $15.37 | $15.42 | $15.27 | $15.28 | $15.28 | 4,208,065 |
| 2015-10-15 | $15.35 | $15.45 | $15.31 | $15.39 | $15.39 | 4,885,731 |
| 2015-10-14 | $15.33 | $15.45 | $15.30 | $15.42 | $15.42 | 7,028,894 |
| 2015-10-13 | $15.16 | $15.26 | $15.15 | $15.16 | $15.16 | 3,445,522 |
| 2015-10-12 | $15.31 | $15.33 | $15.08 | $15.13 | $15.13 | 4,292,959 |
| 2015-10-09 | $15.11 | $15.16 | $15.00 | $15.12 | $15.12 | 4,467,110 |
| 2015-10-08 | $14.90 | $15.13 | $14.89 | $14.99 | $14.99 | 8,935,256 |
| 2015-10-07 | $15.19 | $15.38 | $15.14 | $15.29 | $15.29 | 6,781,144 |
| 2015-10-06 | $15.15 | $15.35 | $15.06 | $15.07 | $15.07 | 11,190,894 |
| 2015-10-05 | $14.92 | $15.00 | $14.77 | $14.89 | $14.89 | 10,014,990 |
| 2015-10-02 | $14.21 | $14.61 | $14.20 | $14.55 | $14.55 | 12,462,900 |
| 2015-10-01 | $13.98 | $14.04 | $13.83 | $13.90 | $13.90 | 4,069,093 |
| 2015-09-30 | $13.87 | $14.09 | $13.81 | $13.87 | $13.87 | 5,062,900 |
| 2015-09-29 | $13.90 | $14.06 | $13.90 | $13.97 | $13.97 | 3,000,745 |
| 2015-09-28 | $13.95 | $13.99 | $13.85 | $13.94 | $13.94 | 5,997,546 |
| 2015-09-25 | $14.44 | $14.51 | $14.35 | $14.40 | $14.40 | 3,181,243 |
| 2015-09-24 | $14.23 | $14.51 | $14.21 | $14.43 | $14.43 | 7,257,669 |
| 2015-09-23 | $14.24 | $14.26 | $14.10 | $14.12 | $14.12 | 2,497,981 |
| 2015-09-22 | $14.16 | $14.16 | $14.07 | $14.14 | $14.14 | 4,496,319 |
| 2015-09-21 | $14.49 | $14.56 | $14.47 | $14.49 | $14.49 | 3,384,945 |
| 2015-09-18 | $14.60 | $14.62 | $14.41 | $14.47 | $14.47 | 4,859,538 |
| 2015-09-17 | $14.22 | $14.58 | $14.21 | $14.42 | $14.42 | 8,662,080 |
| 2015-09-16 | $14.05 | $14.29 | $14.04 | $14.22 | $14.22 | 7,054,862 |
| 2015-09-15 | $13.68 | $13.78 | $13.67 | $13.77 | $13.77 | 2,419,564 |
| 2015-09-14 | $13.77 | $13.81 | $13.70 | $13.79 | $13.79 | 3,020,857 |
| 2015-09-11 | $13.78 | $13.98 | $13.64 | $13.95 | $13.95 | 4,777,690 |
| 2015-09-10 | $14.15 | $14.16 | $13.97 | $13.99 | $13.99 | 3,269,475 |
| 2015-09-09 | $14.00 | $14.08 | $13.92 | $13.93 | $13.93 | 3,114,387 |
| 2015-09-08 | $14.07 | $14.22 | $13.94 | $14.12 | $14.12 | 5,128,180 |
| 2015-09-04 | $13.89 | $13.96 | $13.86 | $13.92 | $13.92 | 3,771,868 |
| 2015-09-03 | $13.99 | $14.29 | $13.95 | $14.02 | $14.02 | 5,346,937 |
| 2015-09-02 | $14.04 | $14.17 | $13.79 | $14.02 | $14.02 | 5,546,621 |
| 2015-09-01 | $13.99 | $14.03 | $13.86 | $13.94 | $13.94 | 4,031,115 |
| 2015-08-31 | $13.84 | $14.03 | $13.76 | $13.99 | $13.99 | 4,112,633 |
| 2015-08-28 | $13.84 | $14.03 | $13.80 | $13.92 | $13.92 | 4,936,597 |
| 2015-08-27 | $13.56 | $13.96 | $13.52 | $13.80 | $13.80 | 7,999,645 |
iShares Silver Trust (SLV) News Headlines
.jpg)
The big, month-long rally in commodities is turning these ETFs into winners
A host of commodities are surging, pushing funds that invest in them higher, but the catalysts vary widely.
cnbc.com April 6, 2024Recent iShares Silver Trust (SLV) News
Similar Companies to iShares Silver Trust (SLV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |