Starwood Property Trust Inc (STWD) Exchange: NYSE
Data as of May 2, 2025
$19.29 ($0.17) 0.89%
Starwood Property Trust Inc - Daily Information
Click for more stock information on Starwood Property Trust Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.33 |
| Previous Close | $19.29 |
| High | $19.36 |
| Low | $19.17 |
| Adjusted Open | $19.33 |
| Previous Adjusted Close | $19.29 |
| Adjusted High | $19.36 |
| Adjusted Low | $19.17 |
About Starwood Property Trust Inc (STWD)
Starwood Property Trust Inc (NYSE: STWD) is a leading real estate income and investment trust focused on investing in commercial property in the United States. Starwood Property Trust is externally managed by Starwood Capital Group, its affiliate. Starwood Property Trustâs portfolio currently consists of over 160 mortgage loans encumbering a diverse portfolio of over 600 real estate assets, including office, multifamily, retail and warehouse properties in 40 different states. Founded in 2009, Starwood Property Trust has grown exponentially since its inception, reaching a total market capitalization of over $6 billion as of December 31, 2019.
Invest in Starwood Property Trust Inc (STWD)
Historical Stock Data for Starwood Property Trust Inc (STWD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.33 | $19.36 | $19.17 | $19.29 | $19.29 | 1,796,180 |
| 2025-05-01 | $19.23 | $19.29 | $19.11 | $19.12 | $19.12 | 1,832,256 |
| 2025-04-30 | $19.03 | $19.23 | $18.74 | $19.19 | $19.19 | 2,244,171 |
| 2025-04-29 | $19.04 | $19.28 | $18.99 | $19.21 | $19.21 | 1,953,251 |
| 2025-04-28 | $18.94 | $19.20 | $18.93 | $19.12 | $19.12 | 2,001,001 |
| 2025-04-25 | $18.85 | $19.00 | $18.75 | $18.88 | $18.88 | 1,587,142 |
| 2025-04-24 | $18.93 | $19.02 | $18.74 | $18.87 | $18.87 | 1,657,676 |
| 2025-04-23 | $19.10 | $19.27 | $18.76 | $18.86 | $18.86 | 3,224,237 |
| 2025-04-22 | $18.49 | $18.86 | $18.37 | $18.82 | $18.82 | 2,520,811 |
| 2025-04-21 | $18.41 | $18.44 | $17.95 | $18.21 | $18.21 | 2,580,853 |
| 2025-04-17 | $18.25 | $18.68 | $18.21 | $18.56 | $18.56 | 2,744,441 |
| 2025-04-16 | $18.49 | $18.51 | $18.13 | $18.23 | $18.23 | 2,968,175 |
| 2025-04-15 | $18.40 | $18.64 | $18.34 | $18.42 | $18.42 | 3,651,385 |
| 2025-04-14 | $18.13 | $18.46 | $17.96 | $18.34 | $18.34 | 5,338,395 |
| 2025-04-11 | $17.50 | $17.85 | $16.93 | $17.82 | $17.82 | 4,774,357 |
| 2025-04-10 | $18.30 | $18.33 | $17.08 | $17.59 | $17.59 | 5,324,473 |
| 2025-04-09 | $17.00 | $18.71 | $16.59 | $18.61 | $18.61 | 9,388,883 |
| 2025-04-08 | $18.20 | $18.23 | $17.17 | $17.28 | $17.28 | 5,719,964 |
| 2025-04-07 | $17.71 | $18.61 | $17.21 | $17.60 | $17.60 | 6,767,856 |
| 2025-04-04 | $18.87 | $18.87 | $18.08 | $18.22 | $18.22 | 6,248,264 |
| 2025-04-03 | $19.39 | $19.67 | $19.17 | $19.20 | $19.20 | 4,143,346 |
| 2025-04-02 | $19.71 | $19.84 | $19.59 | $19.83 | $19.83 | 2,110,956 |
| 2025-04-01 | $19.75 | $19.98 | $19.66 | $19.85 | $19.85 | 2,935,504 |
| 2025-03-31 | $19.27 | $19.81 | $19.21 | $19.77 | $19.77 | 3,912,749 |
| 2025-03-28 | $20.00 | $20.04 | $19.63 | $19.85 | $19.85 | 3,140,469 |
| 2025-03-27 | $20.10 | $20.21 | $19.95 | $20.01 | $20.01 | 2,042,072 |
| 2025-03-26 | $20.07 | $20.23 | $19.88 | $20.08 | $20.08 | 3,041,645 |
| 2025-03-25 | $20.09 | $20.10 | $19.87 | $20.04 | $20.04 | 2,053,174 |
| 2025-03-24 | $20.00 | $20.16 | $19.91 | $19.96 | $19.96 | 1,807,984 |
| 2025-03-21 | $20.19 | $20.34 | $19.92 | $19.94 | $19.94 | 3,747,055 |
| 2025-03-20 | $20.22 | $20.40 | $20.20 | $20.27 | $20.27 | 1,883,841 |
| 2025-03-19 | $20.17 | $20.33 | $20.10 | $20.25 | $20.25 | 1,701,206 |
| 2025-03-18 | $19.95 | $20.14 | $19.91 | $20.12 | $20.12 | 1,839,596 |
| 2025-03-17 | $19.90 | $20.09 | $19.90 | $20.00 | $20.00 | 1,736,619 |
| 2025-03-14 | $19.63 | $19.96 | $19.63 | $19.93 | $19.93 | 2,421,717 |
| 2025-03-13 | $19.88 | $20.08 | $19.54 | $19.55 | $19.55 | 2,721,359 |
| 2025-03-12 | $19.90 | $19.95 | $19.64 | $19.76 | $19.76 | 2,744,468 |
| 2025-03-11 | $20.38 | $20.49 | $19.68 | $19.86 | $19.86 | 3,164,540 |
| 2025-03-10 | $20.49 | $20.85 | $20.32 | $20.36 | $20.36 | 2,876,891 |
| 2025-03-07 | $20.01 | $20.65 | $20.01 | $20.53 | $20.53 | 2,664,145 |
| 2025-03-06 | $19.96 | $20.13 | $19.85 | $20.06 | $20.06 | 3,296,246 |
| 2025-03-05 | $19.91 | $20.16 | $19.74 | $20.12 | $20.12 | 1,999,946 |
| 2025-03-04 | $19.91 | $20.10 | $19.82 | $19.87 | $19.87 | 2,473,296 |
| 2025-03-03 | $20.58 | $20.61 | $20.00 | $20.15 | $20.15 | 2,694,239 |
| 2025-02-28 | $20.18 | $20.56 | $20.14 | $20.52 | $20.52 | 2,979,364 |
| 2025-02-27 | $20.00 | $20.49 | $20.00 | $20.16 | $20.16 | 3,183,924 |
| 2025-02-26 | $20.03 | $20.23 | $19.97 | $19.98 | $19.98 | 2,210,632 |
| 2025-02-25 | $19.99 | $20.10 | $19.83 | $20.01 | $20.01 | 1,801,307 |
| 2025-02-24 | $19.98 | $20.11 | $19.85 | $19.90 | $19.90 | 2,188,693 |
| 2025-02-21 | $20.16 | $20.20 | $19.85 | $19.90 | $19.90 | 2,022,369 |
| 2025-02-20 | $20.09 | $20.15 | $20.01 | $20.09 | $20.09 | 1,927,538 |
| 2025-02-19 | $19.80 | $20.06 | $19.80 | $20.01 | $20.01 | 1,680,586 |
| 2025-02-18 | $19.74 | $20.00 | $19.74 | $19.95 | $19.95 | 1,986,176 |
| 2025-02-14 | $19.70 | $19.90 | $19.70 | $19.79 | $19.79 | 1,910,998 |
| 2025-02-13 | $19.47 | $19.67 | $19.41 | $19.66 | $19.66 | 1,605,797 |
| 2025-02-12 | $19.34 | $19.54 | $19.29 | $19.43 | $19.43 | 1,979,625 |
| 2025-02-11 | $19.52 | $19.67 | $19.47 | $19.65 | $19.65 | 1,733,299 |
| 2025-02-10 | $19.70 | $19.72 | $19.51 | $19.58 | $19.58 | 1,883,810 |
| 2025-02-07 | $19.80 | $19.81 | $19.55 | $19.71 | $19.71 | 1,786,865 |
| 2025-02-06 | $19.65 | $19.81 | $19.59 | $19.81 | $19.81 | 1,637,743 |
| 2025-02-05 | $19.50 | $19.62 | $19.48 | $19.56 | $19.56 | 1,775,252 |
| 2025-02-04 | $19.12 | $19.56 | $19.08 | $19.46 | $19.46 | 2,105,176 |
| 2025-02-03 | $19.00 | $19.27 | $18.93 | $19.22 | $19.22 | 1,946,761 |
| 2025-01-31 | $19.38 | $19.47 | $19.24 | $19.35 | $19.35 | 1,462,691 |
| 2025-01-30 | $19.32 | $19.40 | $19.13 | $19.33 | $19.33 | 1,802,125 |
| 2025-01-29 | $19.29 | $19.45 | $19.09 | $19.10 | $19.10 | 1,893,981 |
| 2025-01-28 | $19.34 | $19.51 | $19.30 | $19.31 | $19.31 | 1,317,311 |
| 2025-01-27 | $19.21 | $19.47 | $19.16 | $19.43 | $19.43 | 1,744,342 |
| 2025-01-24 | $19.01 | $19.27 | $18.99 | $19.20 | $19.20 | 1,907,122 |
| 2025-01-23 | $19.06 | $19.10 | $18.97 | $19.04 | $19.04 | 1,712,490 |
| 2025-01-22 | $19.19 | $19.24 | $18.96 | $19.01 | $19.01 | 2,146,579 |
| 2025-01-21 | $19.37 | $19.50 | $19.15 | $19.26 | $19.26 | 3,027,599 |
| 2025-01-17 | $19.31 | $19.42 | $19.26 | $19.37 | $19.37 | 1,621,490 |
| 2025-01-16 | $19.06 | $19.32 | $19.05 | $19.25 | $19.25 | 1,818,397 |
| 2025-01-15 | $19.46 | $19.48 | $19.05 | $19.13 | $19.13 | 2,633,844 |
| 2025-01-14 | $18.65 | $19.03 | $18.64 | $18.97 | $18.97 | 2,628,446 |
| 2025-01-13 | $18.31 | $18.61 | $18.12 | $18.57 | $18.57 | 3,068,911 |
| 2025-01-10 | $18.56 | $18.75 | $18.36 | $18.41 | $18.41 | 3,178,724 |
| 2025-01-08 | $18.91 | $18.91 | $18.74 | $18.81 | $18.81 | 2,057,621 |
| 2025-01-07 | $19.21 | $19.33 | $18.95 | $18.99 | $18.99 | 1,931,723 |
| 2025-01-06 | $19.41 | $19.45 | $19.14 | $19.15 | $19.15 | 1,932,101 |
| 2025-01-03 | $19.07 | $19.43 | $19.07 | $19.37 | $19.37 | 2,469,229 |
| 2025-01-02 | $19.00 | $19.15 | $18.95 | $19.05 | $19.05 | 2,268,114 |
| 2024-12-31 | $18.92 | $19.07 | $18.80 | $18.95 | $18.95 | 3,397,499 |
| 2024-12-30 | $19.26 | $19.27 | $18.98 | $19.20 | $18.73 | 2,482,741 |
| 2024-12-27 | $19.36 | $19.53 | $19.25 | $19.30 | $18.82 | 1,779,391 |
| 2024-12-26 | $19.43 | $19.50 | $19.36 | $19.41 | $18.93 | 1,934,602 |
| 2024-12-24 | $19.23 | $19.54 | $19.17 | $19.50 | $19.02 | 1,026,215 |
| 2024-12-23 | $19.30 | $19.36 | $19.08 | $19.28 | $18.80 | 2,323,550 |
| 2024-12-20 | $19.00 | $19.57 | $19.00 | $19.39 | $18.91 | 5,058,481 |
| 2024-12-19 | $19.52 | $19.64 | $19.04 | $19.06 | $18.59 | 4,124,348 |
| 2024-12-18 | $19.89 | $20.07 | $19.15 | $19.17 | $18.70 | 5,115,844 |
| 2024-12-17 | $20.09 | $20.26 | $19.82 | $19.85 | $19.36 | 2,099,094 |
| 2024-12-16 | $20.10 | $20.38 | $20.07 | $20.18 | $19.68 | 1,561,562 |
| 2024-12-13 | $20.20 | $20.25 | $20.11 | $20.14 | $20.14 | 1,341,511 |
| 2024-12-12 | $20.18 | $20.31 | $20.12 | $20.24 | $20.24 | 1,527,446 |
| 2024-12-11 | $20.33 | $20.38 | $20.08 | $20.16 | $20.16 | 1,475,793 |
| 2024-12-10 | $20.30 | $20.35 | $20.08 | $20.22 | $20.22 | 1,305,671 |
| 2024-12-09 | $20.17 | $20.45 | $20.12 | $20.30 | $20.30 | 2,292,992 |
| 2024-12-06 | $20.08 | $20.14 | $20.02 | $20.08 | $20.08 | 1,246,564 |
| 2024-12-05 | $20.00 | $20.06 | $19.93 | $19.97 | $19.97 | 1,269,603 |
| 2024-12-04 | $20.00 | $20.09 | $19.93 | $19.96 | $19.96 | 1,450,324 |
| 2024-12-03 | $20.38 | $20.38 | $19.96 | $20.00 | $20.00 | 1,821,088 |
| 2024-12-02 | $20.37 | $20.41 | $20.16 | $20.29 | $20.29 | 1,450,498 |
| 2024-11-29 | $20.36 | $20.45 | $20.34 | $20.37 | $20.37 | 915,212 |
| 2024-11-27 | $20.26 | $20.42 | $20.24 | $20.30 | $20.30 | 1,722,715 |
| 2024-11-26 | $20.13 | $20.21 | $19.99 | $20.17 | $20.17 | 1,747,593 |
| 2024-11-25 | $20.11 | $20.34 | $20.08 | $20.24 | $20.24 | 2,879,239 |
| 2024-11-22 | $19.96 | $20.02 | $19.89 | $19.92 | $19.92 | 1,878,252 |
| 2024-11-21 | $19.75 | $19.93 | $19.75 | $19.91 | $19.91 | 1,567,946 |
| 2024-11-20 | $19.70 | $19.82 | $19.62 | $19.75 | $19.75 | 1,485,685 |
| 2024-11-19 | $19.40 | $19.76 | $19.40 | $19.75 | $19.75 | 1,354,492 |
| 2024-11-18 | $19.45 | $19.60 | $19.38 | $19.56 | $19.56 | 1,389,577 |
| 2024-11-15 | $19.55 | $19.67 | $19.42 | $19.47 | $19.47 | 2,307,464 |
| 2024-11-14 | $19.45 | $19.64 | $19.45 | $19.56 | $19.56 | 3,268,610 |
| 2024-11-13 | $19.43 | $19.52 | $19.34 | $19.44 | $19.44 | 1,679,442 |
| 2024-11-12 | $19.51 | $19.54 | $19.27 | $19.30 | $19.30 | 2,205,878 |
| 2024-11-11 | $19.58 | $19.72 | $19.53 | $19.55 | $19.55 | 2,355,041 |
| 2024-11-08 | $19.47 | $19.71 | $19.45 | $19.50 | $19.50 | 2,935,214 |
| 2024-11-07 | $19.43 | $19.64 | $19.41 | $19.45 | $19.45 | 3,615,454 |
| 2024-11-06 | $20.00 | $20.18 | $19.21 | $19.40 | $19.40 | 4,925,023 |
| 2024-11-05 | $19.66 | $19.71 | $19.52 | $19.67 | $19.67 | 3,344,178 |
| 2024-11-04 | $19.80 | $19.86 | $19.66 | $19.68 | $19.68 | 1,907,058 |
| 2024-11-01 | $19.93 | $19.99 | $19.66 | $19.73 | $19.73 | 1,615,907 |
| 2024-10-31 | $20.07 | $20.09 | $19.72 | $19.74 | $19.74 | 1,759,522 |
| 2024-10-30 | $19.92 | $20.24 | $19.90 | $20.13 | $20.13 | 1,477,078 |
| 2024-10-29 | $19.89 | $19.95 | $19.67 | $19.90 | $19.90 | 1,823,315 |
| 2024-10-28 | $19.99 | $20.08 | $19.93 | $19.95 | $19.95 | 1,622,180 |
| 2024-10-25 | $20.09 | $20.14 | $19.87 | $19.89 | $19.89 | 1,573,501 |
| 2024-10-24 | $19.86 | $20.05 | $19.85 | $20.00 | $20.00 | 1,627,939 |
| 2024-10-23 | $19.75 | $19.98 | $19.71 | $19.87 | $19.87 | 1,722,965 |
| 2024-10-22 | $19.81 | $19.93 | $19.72 | $19.86 | $19.86 | 1,539,676 |
| 2024-10-21 | $20.30 | $20.31 | $19.79 | $19.80 | $19.80 | 2,525,397 |
| 2024-10-18 | $20.33 | $20.35 | $20.17 | $20.32 | $20.32 | 1,278,961 |
| 2024-10-17 | $20.31 | $20.39 | $20.27 | $20.28 | $20.28 | 2,391,397 |
| 2024-10-16 | $20.18 | $20.35 | $20.11 | $20.31 | $20.31 | 2,183,672 |
| 2024-10-15 | $20.07 | $20.12 | $19.98 | $20.02 | $20.02 | 3,760,154 |
| 2024-10-14 | $19.77 | $20.04 | $19.71 | $19.99 | $19.99 | 2,067,356 |
| 2024-10-11 | $19.75 | $19.84 | $19.69 | $19.74 | $19.74 | 1,691,349 |
| 2024-10-10 | $19.72 | $19.83 | $19.65 | $19.75 | $19.75 | 1,943,829 |
| 2024-10-09 | $19.74 | $19.88 | $19.67 | $19.78 | $19.78 | 1,565,301 |
| 2024-10-08 | $19.70 | $19.84 | $19.61 | $19.79 | $19.79 | 1,724,604 |
| 2024-10-07 | $19.86 | $19.92 | $19.55 | $19.68 | $19.68 | 3,679,436 |
| 2024-10-04 | $20.00 | $20.06 | $19.88 | $19.97 | $19.97 | 2,006,020 |
| 2024-10-03 | $19.85 | $19.95 | $19.66 | $19.86 | $19.86 | 2,063,961 |
| 2024-10-02 | $20.00 | $20.04 | $19.83 | $19.92 | $19.92 | 2,627,040 |
| 2024-10-01 | $20.30 | $20.34 | $19.93 | $20.03 | $20.03 | 2,633,735 |
| 2024-09-30 | $20.28 | $20.42 | $20.19 | $20.38 | $20.38 | 1,842,701 |
| 2024-09-27 | $20.95 | $20.95 | $20.61 | $20.81 | $20.33 | 2,225,985 |
| 2024-09-26 | $20.64 | $20.73 | $20.46 | $20.71 | $20.23 | 2,020,444 |
| 2024-09-25 | $20.92 | $20.94 | $20.46 | $20.49 | $20.02 | 2,501,071 |
| 2024-09-24 | $20.90 | $21.04 | $20.85 | $20.92 | $20.44 | 2,382,786 |
| 2024-09-23 | $21.10 | $21.10 | $20.82 | $20.86 | $20.38 | 2,243,420 |
| 2024-09-20 | $21.06 | $21.12 | $20.92 | $20.96 | $20.48 | 3,997,686 |
| 2024-09-19 | $21.00 | $21.17 | $20.87 | $21.11 | $20.62 | 2,818,286 |
| 2024-09-18 | $20.68 | $20.89 | $20.55 | $20.79 | $20.31 | 2,792,412 |
| 2024-09-17 | $20.50 | $20.60 | $20.43 | $20.56 | $20.56 | 1,682,306 |
| 2024-09-16 | $20.30 | $20.45 | $20.15 | $20.42 | $20.42 | 2,674,667 |
| 2024-09-13 | $20.01 | $20.21 | $19.99 | $20.20 | $20.20 | 3,975,023 |
| 2024-09-12 | $19.60 | $19.93 | $19.56 | $19.92 | $19.92 | 3,363,072 |
| 2024-09-11 | $19.60 | $19.66 | $19.33 | $19.55 | $19.55 | 2,435,165 |
| 2024-09-10 | $19.80 | $19.80 | $19.51 | $19.70 | $19.70 | 2,483,735 |
| 2024-09-09 | $19.76 | $19.81 | $19.60 | $19.77 | $19.77 | 2,881,522 |
| 2024-09-06 | $19.93 | $19.96 | $19.65 | $19.65 | $19.65 | 4,798,291 |
| 2024-09-05 | $19.83 | $20.09 | $19.75 | $19.92 | $19.92 | 12,050,029 |
| 2024-09-04 | $19.69 | $19.82 | $19.55 | $19.68 | $19.68 | 17,532,371 |
| 2024-09-03 | $20.74 | $20.81 | $20.47 | $20.55 | $20.55 | 1,811,048 |
| 2024-08-30 | $20.75 | $20.87 | $20.67 | $20.84 | $20.84 | 1,380,990 |
| 2024-08-29 | $20.70 | $20.81 | $20.51 | $20.71 | $20.71 | 1,232,379 |
| 2024-08-28 | $20.54 | $20.73 | $20.50 | $20.61 | $20.61 | 1,582,140 |
| 2024-08-27 | $20.40 | $20.54 | $20.40 | $20.49 | $20.49 | 1,236,029 |
| 2024-08-26 | $20.50 | $20.65 | $20.43 | $20.55 | $20.55 | 1,756,029 |
| 2024-08-23 | $20.20 | $20.43 | $20.11 | $20.40 | $20.40 | 1,683,736 |
| 2024-08-22 | $20.07 | $20.17 | $19.98 | $20.08 | $20.08 | 1,295,769 |
| 2024-08-21 | $20.03 | $20.07 | $19.86 | $20.05 | $20.05 | 1,204,113 |
| 2024-08-20 | $19.98 | $20.00 | $19.85 | $19.91 | $19.91 | 1,551,603 |
| 2024-08-19 | $19.86 | $20.02 | $19.85 | $20.01 | $20.01 | 1,266,186 |
| 2024-08-16 | $19.75 | $19.89 | $19.75 | $19.81 | $19.81 | 977,151 |
| 2024-08-15 | $19.80 | $19.87 | $19.69 | $19.75 | $19.75 | 1,700,589 |
| 2024-08-14 | $19.60 | $19.65 | $19.47 | $19.61 | $19.61 | 1,091,128 |
| 2024-08-13 | $19.40 | $19.56 | $19.30 | $19.47 | $19.47 | 1,297,792 |
| 2024-08-12 | $19.54 | $19.59 | $19.16 | $19.23 | $19.23 | 1,675,186 |
| 2024-08-09 | $19.63 | $19.66 | $19.45 | $19.53 | $19.53 | 1,214,617 |
| 2024-08-08 | $19.47 | $19.70 | $19.40 | $19.56 | $19.56 | 1,909,116 |
| 2024-08-07 | $19.70 | $19.75 | $19.33 | $19.33 | $19.33 | 2,599,632 |
| 2024-08-06 | $18.88 | $19.53 | $18.68 | $19.35 | $19.35 | 2,785,994 |
| 2024-08-05 | $18.75 | $19.22 | $18.53 | $18.84 | $18.84 | 4,495,142 |
| 2024-08-02 | $19.52 | $19.58 | $19.20 | $19.36 | $19.36 | 2,312,111 |
| 2024-08-01 | $20.02 | $20.04 | $19.48 | $19.61 | $19.61 | 2,266,227 |
| 2024-07-31 | $20.10 | $20.23 | $19.92 | $19.95 | $19.95 | 1,904,475 |
| 2024-07-30 | $20.00 | $20.14 | $19.98 | $20.10 | $20.10 | 1,607,185 |
| 2024-07-29 | $19.92 | $20.04 | $19.88 | $19.94 | $19.94 | 1,154,026 |
| 2024-07-26 | $19.89 | $19.90 | $19.51 | $19.90 | $19.90 | 1,833,301 |
| 2024-07-25 | $19.64 | $19.97 | $19.47 | $19.63 | $19.63 | 2,106,123 |
| 2024-07-24 | $20.15 | $20.23 | $19.53 | $19.58 | $19.58 | 3,672,160 |
| 2024-07-23 | $20.23 | $20.60 | $20.23 | $20.51 | $20.51 | 1,414,680 |
| 2024-07-22 | $20.30 | $20.43 | $20.17 | $20.29 | $20.29 | 2,008,505 |
| 2024-07-19 | $20.25 | $20.51 | $20.15 | $20.27 | $20.27 | 2,006,209 |
| 2024-07-18 | $20.27 | $20.64 | $20.13 | $20.21 | $20.21 | 2,666,245 |
| 2024-07-17 | $20.06 | $20.41 | $20.06 | $20.37 | $20.37 | 1,773,876 |
| 2024-07-16 | $20.02 | $20.21 | $19.88 | $20.18 | $20.18 | 2,714,931 |
| 2024-07-15 | $19.88 | $20.06 | $19.79 | $19.92 | $19.92 | 2,790,794 |
| 2024-07-12 | $19.80 | $20.05 | $19.75 | $19.80 | $19.80 | 3,949,959 |
| 2024-07-11 | $19.56 | $19.80 | $19.45 | $19.70 | $19.70 | 2,575,497 |
| 2024-07-10 | $19.12 | $19.30 | $19.06 | $19.29 | $19.29 | 1,641,761 |
| 2024-07-09 | $19.00 | $19.17 | $18.91 | $19.08 | $19.08 | 1,290,643 |
| 2024-07-08 | $18.88 | $19.06 | $18.84 | $19.04 | $19.04 | 1,908,240 |
| 2024-07-05 | $18.90 | $18.91 | $18.73 | $18.81 | $18.81 | 3,089,762 |
| 2024-07-03 | $19.05 | $19.14 | $18.90 | $18.93 | $18.93 | 895,988 |
| 2024-07-02 | $18.72 | $19.05 | $18.69 | $19.00 | $19.00 | 1,613,821 |
| 2024-07-01 | $18.97 | $19.01 | $18.60 | $18.75 | $18.75 | 2,871,563 |
| 2024-06-28 | $18.80 | $19.00 | $18.74 | $18.94 | $18.94 | 2,761,631 |
| 2024-06-27 | $19.23 | $19.26 | $18.95 | $19.15 | $18.68 | 2,256,877 |
| 2024-06-26 | $19.15 | $19.26 | $19.08 | $19.24 | $19.24 | 1,972,568 |
| 2024-06-25 | $19.39 | $19.44 | $19.20 | $19.20 | $19.20 | 1,840,377 |
| 2024-06-24 | $19.42 | $19.62 | $19.38 | $19.48 | $19.48 | 1,659,805 |
| 2024-06-21 | $19.34 | $19.39 | $19.22 | $19.34 | $19.34 | 3,244,530 |
| 2024-06-20 | $19.30 | $19.44 | $19.28 | $19.34 | $19.34 | 1,939,238 |
| 2024-06-18 | $19.42 | $19.50 | $19.31 | $19.35 | $19.35 | 1,332,624 |
| 2024-06-17 | $19.19 | $19.43 | $19.14 | $19.42 | $19.42 | 973,761 |
| 2024-06-14 | $19.00 | $19.30 | $18.96 | $19.25 | $19.25 | 1,722,144 |
| 2024-06-13 | $19.03 | $19.14 | $18.93 | $19.10 | $19.10 | 1,852,332 |
| 2024-06-12 | $19.26 | $19.26 | $19.03 | $19.10 | $19.10 | 3,257,370 |
| 2024-06-11 | $18.86 | $18.94 | $18.65 | $18.66 | $18.66 | 2,717,393 |
| 2024-06-10 | $18.80 | $19.11 | $18.74 | $18.99 | $18.99 | 1,569,279 |
| 2024-06-07 | $19.08 | $19.08 | $18.78 | $18.94 | $18.94 | 2,553,813 |
| 2024-06-06 | $19.26 | $19.38 | $19.17 | $19.17 | $19.17 | 1,205,427 |
| 2024-06-05 | $19.45 | $19.46 | $19.24 | $19.34 | $19.34 | 2,128,423 |
| 2024-06-04 | $19.50 | $19.56 | $19.31 | $19.32 | $19.32 | 1,855,292 |
| 2024-06-03 | $19.59 | $19.59 | $19.38 | $19.58 | $19.58 | 2,599,836 |
| 2024-05-31 | $19.00 | $19.45 | $18.93 | $19.44 | $19.44 | 3,128,831 |
| 2024-05-30 | $18.75 | $18.99 | $18.73 | $18.96 | $18.96 | 1,713,049 |
| 2024-05-29 | $18.65 | $18.70 | $18.43 | $18.61 | $18.61 | 2,648,038 |
| 2024-05-28 | $18.98 | $19.20 | $18.76 | $18.84 | $18.84 | 2,443,073 |
| 2024-05-24 | $18.97 | $19.22 | $18.87 | $18.94 | $18.94 | 5,464,222 |
| 2024-05-23 | $20.02 | $20.02 | $19.15 | $19.22 | $19.22 | 4,684,811 |
| 2024-05-22 | $20.13 | $20.26 | $19.94 | $19.97 | $19.97 | 2,016,529 |
| 2024-05-21 | $20.39 | $20.46 | $20.18 | $20.21 | $20.21 | 2,965,718 |
| 2024-05-20 | $20.74 | $20.77 | $20.42 | $20.42 | $20.42 | 1,676,542 |
| 2024-05-17 | $20.69 | $20.77 | $20.57 | $20.74 | $20.74 | 1,460,027 |
| 2024-05-16 | $20.79 | $20.85 | $20.50 | $20.62 | $20.62 | 2,580,622 |
| 2024-05-15 | $20.86 | $20.93 | $20.72 | $20.82 | $20.82 | 2,286,865 |
| 2024-05-14 | $20.45 | $20.66 | $20.41 | $20.63 | $20.63 | 2,550,188 |
| 2024-05-13 | $20.37 | $20.42 | $20.10 | $20.26 | $20.26 | 1,776,710 |
| 2024-05-10 | $20.10 | $20.28 | $20.04 | $20.22 | $20.22 | 2,498,182 |
| 2024-05-09 | $19.94 | $20.13 | $19.90 | $20.05 | $20.05 | 2,057,973 |
| 2024-05-08 | $19.48 | $20.12 | $19.30 | $20.08 | $20.08 | 4,522,416 |
| 2024-05-07 | $19.70 | $19.78 | $19.46 | $19.55 | $19.55 | 2,688,539 |
| 2024-05-06 | $19.65 | $19.77 | $19.60 | $19.72 | $19.72 | 1,789,415 |
| 2024-05-03 | $19.73 | $19.81 | $19.39 | $19.49 | $19.49 | 1,179,888 |
| 2024-05-02 | $19.35 | $19.44 | $19.13 | $19.37 | $19.37 | 1,652,276 |
| 2024-05-01 | $18.98 | $19.42 | $18.96 | $19.12 | $19.12 | 2,426,961 |
| 2024-04-30 | $19.39 | $19.45 | $18.93 | $18.97 | $18.97 | 2,354,432 |
| 2024-04-29 | $19.56 | $19.69 | $19.48 | $19.57 | $19.57 | 1,199,069 |
| 2024-04-26 | $19.20 | $19.61 | $19.16 | $19.50 | $19.50 | 2,296,589 |
| 2024-04-25 | $19.19 | $19.38 | $19.08 | $19.11 | $19.11 | 2,367,667 |
| 2024-04-24 | $19.62 | $19.62 | $19.28 | $19.40 | $19.40 | 2,628,155 |
| 2024-04-23 | $19.50 | $19.83 | $19.44 | $19.72 | $19.72 | 1,682,048 |
| 2024-04-22 | $19.44 | $19.62 | $19.32 | $19.50 | $19.50 | 2,341,057 |
| 2024-04-19 | $19.14 | $19.40 | $19.08 | $19.38 | $19.38 | 1,548,540 |
| 2024-04-18 | $19.10 | $19.30 | $19.02 | $19.14 | $19.14 | 1,288,061 |
| 2024-04-17 | $19.05 | $19.14 | $18.91 | $19.01 | $19.01 | 1,907,095 |
| 2024-04-16 | $18.95 | $19.03 | $18.74 | $18.88 | $18.88 | 3,072,438 |
| 2024-04-15 | $19.36 | $19.51 | $18.86 | $19.01 | $19.01 | 2,828,544 |
| 2024-04-12 | $19.26 | $19.41 | $19.22 | $19.23 | $19.23 | 1,653,323 |
| 2024-04-11 | $19.20 | $19.49 | $19.13 | $19.43 | $19.43 | 2,526,252 |
| 2024-04-10 | $19.40 | $19.45 | $19.06 | $19.12 | $19.12 | 2,690,276 |
| 2024-04-09 | $19.80 | $19.91 | $19.64 | $19.89 | $19.89 | 1,136,491 |
| 2024-04-08 | $19.74 | $19.82 | $19.61 | $19.78 | $19.78 | 1,401,182 |
| 2024-04-05 | $19.56 | $19.75 | $19.47 | $19.67 | $19.67 | 1,537,395 |
| 2024-04-04 | $19.94 | $20.05 | $19.59 | $19.63 | $19.63 | 1,632,070 |
| 2024-04-03 | $19.58 | $19.84 | $19.53 | $19.76 | $19.76 | 1,426,239 |
| 2024-04-02 | $19.81 | $19.91 | $19.58 | $19.64 | $19.64 | 1,889,012 |
| 2024-04-01 | $20.23 | $20.30 | $19.91 | $20.00 | $20.00 | 1,941,914 |
| 2024-03-28 | $20.34 | $20.48 | $20.23 | $20.33 | $20.33 | 2,091,669 |
| 2024-03-27 | $19.94 | $20.34 | $19.88 | $20.33 | $20.33 | 3,002,701 |
| 2024-03-26 | $20.55 | $20.56 | $20.24 | $20.24 | $19.77 | 1,872,031 |
| 2024-03-25 | $20.39 | $20.70 | $20.39 | $20.46 | $19.99 | 1,406,378 |
| 2024-03-22 | $20.66 | $20.69 | $20.31 | $20.35 | $20.35 | 1,879,703 |
| 2024-03-21 | $20.49 | $20.69 | $20.40 | $20.62 | $20.62 | 2,350,134 |
| 2024-03-20 | $20.00 | $20.44 | $19.95 | $20.39 | $20.39 | 2,636,453 |
| 2024-03-19 | $20.16 | $20.32 | $19.97 | $20.10 | $20.10 | 1,969,044 |
| 2024-03-18 | $20.14 | $20.32 | $20.05 | $20.23 | $20.23 | 1,691,698 |
| 2024-03-15 | $19.68 | $20.18 | $19.66 | $20.11 | $20.11 | 3,609,830 |
| 2024-03-14 | $20.37 | $20.40 | $19.78 | $19.85 | $19.85 | 2,322,008 |
| 2024-03-13 | $20.40 | $20.61 | $20.36 | $20.38 | $20.38 | 1,347,320 |
| 2024-03-12 | $20.45 | $20.49 | $20.22 | $20.43 | $20.43 | 1,065,656 |
| 2024-03-11 | $20.28 | $20.45 | $20.24 | $20.43 | $20.43 | 1,983,497 |
| 2024-03-08 | $20.46 | $20.67 | $20.25 | $20.38 | $20.38 | 2,229,803 |
| 2024-03-07 | $20.45 | $20.50 | $20.25 | $20.34 | $20.34 | 1,191,668 |
| 2024-03-06 | $20.53 | $20.55 | $20.18 | $20.26 | $20.26 | 1,864,162 |
| 2024-03-05 | $19.92 | $20.36 | $19.89 | $20.25 | $20.25 | 2,644,696 |
| 2024-03-04 | $20.17 | $20.34 | $19.97 | $20.08 | $20.08 | 3,358,625 |
| 2024-03-01 | $20.34 | $20.63 | $20.16 | $20.57 | $20.57 | 2,169,040 |
| 2024-02-29 | $20.00 | $20.44 | $19.93 | $20.39 | $20.39 | 3,882,221 |
| 2024-02-28 | $19.74 | $19.89 | $19.68 | $19.78 | $19.78 | 1,215,105 |
| 2024-02-27 | $19.84 | $19.95 | $19.73 | $19.89 | $19.89 | 1,523,130 |
| 2024-02-26 | $19.77 | $19.90 | $19.64 | $19.71 | $19.71 | 1,671,069 |
| 2024-02-23 | $20.09 | $20.09 | $19.82 | $19.87 | $19.87 | 1,702,446 |
| 2024-02-22 | $20.07 | $20.14 | $19.67 | $19.93 | $19.93 | 3,922,705 |
| 2024-02-21 | $19.49 | $19.59 | $19.37 | $19.45 | $19.45 | 2,918,543 |
| 2024-02-20 | $19.62 | $19.74 | $19.46 | $19.50 | $19.50 | 1,795,787 |
| 2024-02-16 | $19.53 | $19.96 | $19.40 | $19.79 | $19.79 | 2,211,253 |
| 2024-02-15 | $19.30 | $19.87 | $19.20 | $19.75 | $19.75 | 2,290,929 |
| 2024-02-14 | $19.11 | $19.24 | $18.96 | $19.16 | $19.16 | 2,410,771 |
| 2024-02-13 | $18.89 | $19.05 | $18.68 | $18.84 | $18.84 | 3,865,480 |
| 2024-02-12 | $19.28 | $19.60 | $19.20 | $19.49 | $19.49 | 1,709,043 |
| 2024-02-09 | $19.16 | $19.29 | $18.99 | $19.28 | $19.28 | 1,847,112 |
| 2024-02-08 | $19.29 | $19.35 | $19.05 | $19.12 | $19.12 | 3,372,302 |
| 2024-02-07 | $19.60 | $19.62 | $19.10 | $19.33 | $19.33 | 3,902,948 |
| 2024-02-06 | $19.75 | $20.01 | $19.57 | $19.64 | $19.64 | 2,171,203 |
| 2024-02-05 | $19.69 | $19.92 | $19.34 | $19.78 | $19.78 | 2,848,145 |
| 2024-02-02 | $20.04 | $20.08 | $19.75 | $19.91 | $19.91 | 2,973,650 |
| 2024-02-01 | $20.37 | $20.41 | $19.75 | $20.21 | $20.21 | 3,428,567 |
| 2024-01-31 | $20.92 | $20.92 | $20.25 | $20.33 | $20.33 | 4,069,064 |
| 2024-01-30 | $21.03 | $21.18 | $20.93 | $21.00 | $21.00 | 1,658,809 |
| 2024-01-29 | $20.89 | $21.19 | $20.86 | $21.18 | $21.18 | 1,742,756 |
| 2024-01-26 | $20.80 | $20.92 | $20.70 | $20.87 | $20.87 | 1,331,473 |
| 2024-01-25 | $20.74 | $20.85 | $20.36 | $20.69 | $20.69 | 2,032,952 |
| 2024-01-24 | $20.82 | $20.85 | $20.48 | $20.52 | $20.52 | 1,560,011 |
| 2024-01-23 | $20.79 | $20.88 | $20.53 | $20.63 | $20.63 | 1,323,774 |
| 2024-01-22 | $20.78 | $20.91 | $20.53 | $20.68 | $20.68 | 1,449,988 |
| 2024-01-19 | $20.47 | $20.70 | $20.20 | $20.70 | $20.70 | 1,743,070 |
| 2024-01-18 | $20.34 | $20.48 | $20.10 | $20.44 | $20.44 | 1,390,354 |
| 2024-01-17 | $20.22 | $20.53 | $20.12 | $20.32 | $20.32 | 2,002,440 |
| 2024-01-16 | $20.61 | $20.80 | $20.36 | $20.46 | $20.46 | 2,038,639 |
| 2024-01-12 | $21.09 | $21.22 | $20.73 | $20.82 | $20.82 | 1,830,417 |
| 2024-01-11 | $21.01 | $21.12 | $20.76 | $20.90 | $20.90 | 2,005,931 |
| 2024-01-10 | $21.11 | $21.18 | $20.98 | $21.12 | $21.12 | 1,615,258 |
| 2024-01-09 | $20.89 | $21.11 | $20.82 | $21.05 | $21.05 | 1,700,067 |
| 2024-01-08 | $20.74 | $21.15 | $20.67 | $21.12 | $21.12 | 1,586,867 |
| 2024-01-05 | $20.55 | $20.99 | $20.49 | $20.80 | $20.80 | 1,649,826 |
| 2024-01-04 | $20.50 | $20.77 | $20.45 | $20.57 | $20.57 | 1,859,764 |
| 2024-01-03 | $20.84 | $20.85 | $20.40 | $20.51 | $20.51 | 3,120,416 |
| 2024-01-02 | $20.85 | $21.19 | $20.80 | $21.14 | $21.14 | 2,133,535 |
| 2023-12-29 | $21.25 | $21.29 | $21.01 | $21.02 | $21.02 | 1,921,388 |
| 2023-12-28 | $21.40 | $21.53 | $21.19 | $21.32 | $21.32 | 3,474,551 |
| 2023-12-27 | $22.15 | $22.19 | $21.90 | $22.03 | $21.54 | 2,552,841 |
| 2023-12-26 | $21.97 | $22.29 | $21.92 | $22.14 | $21.65 | 1,776,839 |
| 2023-12-22 | $22.03 | $22.20 | $21.80 | $21.87 | $21.87 | 2,690,614 |
| 2023-12-21 | $21.82 | $21.99 | $21.73 | $21.99 | $21.99 | 1,672,057 |
| 2023-12-20 | $21.90 | $22.15 | $21.58 | $21.60 | $21.60 | 2,779,148 |
| 2023-12-19 | $21.83 | $22.01 | $21.75 | $21.94 | $21.94 | 2,057,251 |
| 2023-12-18 | $21.65 | $21.85 | $21.59 | $21.72 | $21.72 | 2,739,366 |
| 2023-12-15 | $21.70 | $21.74 | $21.40 | $21.60 | $21.60 | 5,247,931 |
| 2023-12-14 | $21.46 | $21.92 | $21.46 | $21.72 | $21.72 | 5,172,352 |
| 2023-12-13 | $20.50 | $21.22 | $20.36 | $21.07 | $21.07 | 3,641,390 |
| 2023-12-12 | $20.32 | $20.58 | $20.18 | $20.53 | $20.53 | 2,487,068 |
| 2023-12-11 | $20.12 | $20.40 | $20.06 | $20.31 | $20.31 | 2,140,376 |
| 2023-12-08 | $20.15 | $20.33 | $20.09 | $20.17 | $20.17 | 1,532,222 |
| 2023-12-07 | $19.71 | $20.18 | $19.69 | $20.16 | $20.16 | 1,764,645 |
| 2023-12-06 | $20.57 | $20.71 | $19.65 | $19.68 | $19.68 | 4,140,931 |
| 2023-12-05 | $20.66 | $20.71 | $20.42 | $20.48 | $20.48 | 1,937,068 |
| 2023-12-04 | $20.55 | $20.81 | $20.45 | $20.77 | $20.77 | 3,314,439 |
| 2023-12-01 | $19.83 | $20.66 | $19.73 | $20.65 | $20.65 | 3,887,831 |
| 2023-11-30 | $19.90 | $20.00 | $19.80 | $19.87 | $19.87 | 2,146,536 |
| 2023-11-29 | $19.96 | $20.24 | $19.86 | $19.88 | $19.88 | 2,239,917 |
| 2023-11-28 | $19.60 | $19.80 | $19.51 | $19.79 | $19.79 | 1,520,353 |
| 2023-11-27 | $19.81 | $19.85 | $19.65 | $19.67 | $19.67 | 1,777,687 |
| 2023-11-24 | $19.86 | $19.99 | $19.79 | $19.90 | $19.90 | 622,516 |
| 2023-11-22 | $19.82 | $19.94 | $19.67 | $19.93 | $19.93 | 1,348,077 |
| 2023-11-21 | $19.70 | $19.75 | $19.53 | $19.68 | $19.68 | 1,389,925 |
| 2023-11-20 | $19.77 | $19.91 | $19.62 | $19.77 | $19.77 | 1,511,605 |
| 2023-11-17 | $19.79 | $19.87 | $19.63 | $19.76 | $19.76 | 1,914,716 |
| 2023-11-16 | $20.35 | $20.40 | $19.60 | $19.64 | $19.64 | 2,929,920 |
| 2023-11-15 | $20.13 | $20.39 | $20.06 | $20.36 | $20.36 | 2,300,744 |
| 2023-11-14 | $19.66 | $20.18 | $19.50 | $20.15 | $20.15 | 4,394,740 |
| 2023-11-13 | $19.04 | $19.19 | $18.93 | $19.10 | $19.10 | 1,834,348 |
| 2023-11-10 | $19.18 | $19.24 | $18.99 | $19.17 | $19.17 | 1,970,553 |
| 2023-11-09 | $19.50 | $19.53 | $18.93 | $18.98 | $18.98 | 2,612,738 |
| 2023-11-08 | $18.63 | $19.39 | $18.42 | $19.35 | $19.35 | 3,899,250 |
| 2023-11-07 | $18.65 | $18.74 | $18.48 | $18.61 | $18.61 | 2,718,614 |
| 2023-11-06 | $19.11 | $19.14 | $18.59 | $18.66 | $18.66 | 2,845,735 |
| 2023-11-03 | $19.19 | $19.41 | $19.04 | $19.15 | $19.15 | 2,835,533 |
| 2023-11-02 | $18.25 | $18.77 | $18.19 | $18.76 | $18.76 | 2,178,167 |
| 2023-11-01 | $17.76 | $18.06 | $17.57 | $17.99 | $17.99 | 2,358,732 |
| 2023-10-31 | $17.62 | $17.84 | $17.59 | $17.75 | $17.75 | 1,884,760 |
| 2023-10-30 | $17.45 | $17.61 | $17.21 | $17.52 | $17.52 | 1,741,291 |
| 2023-10-27 | $17.73 | $17.83 | $17.07 | $17.25 | $17.25 | 3,109,067 |
| 2023-10-26 | $17.56 | $17.86 | $17.50 | $17.65 | $17.65 | 3,099,768 |
| 2023-10-25 | $17.90 | $18.05 | $17.53 | $17.53 | $17.53 | 3,630,925 |
| 2023-10-24 | $17.83 | $18.22 | $17.79 | $18.09 | $18.09 | 3,125,752 |
| 2023-10-23 | $17.98 | $18.05 | $17.65 | $17.84 | $17.84 | 3,143,034 |
| 2023-10-20 | $18.30 | $18.43 | $18.02 | $18.04 | $18.04 | 2,492,912 |
| 2023-10-19 | $18.82 | $19.00 | $18.28 | $18.30 | $18.30 | 2,706,145 |
| 2023-10-18 | $19.22 | $19.22 | $18.79 | $18.90 | $18.90 | 1,577,656 |
| 2023-10-17 | $19.04 | $19.48 | $19.00 | $19.42 | $19.42 | 3,000,744 |
| 2023-10-16 | $19.06 | $19.23 | $18.86 | $19.18 | $19.18 | 2,142,168 |
| 2023-10-13 | $19.31 | $19.36 | $18.79 | $18.85 | $18.85 | 2,473,060 |
| 2023-10-12 | $19.38 | $19.38 | $18.97 | $19.17 | $19.17 | 2,697,707 |
| 2023-10-11 | $19.15 | $19.41 | $19.08 | $19.41 | $19.41 | 1,893,396 |
| 2023-10-10 | $18.68 | $19.10 | $18.61 | $18.97 | $18.97 | 2,202,395 |
| 2023-10-09 | $18.63 | $19.06 | $18.60 | $19.05 | $19.05 | 2,050,203 |
| 2023-10-06 | $18.58 | $19.05 | $18.52 | $18.78 | $18.78 | 1,830,426 |
| 2023-10-05 | $18.29 | $18.83 | $18.28 | $18.78 | $18.78 | 1,994,584 |
| 2023-10-04 | $18.51 | $18.62 | $18.07 | $18.34 | $18.34 | 2,467,478 |
| 2023-10-03 | $18.71 | $18.89 | $18.19 | $18.50 | $18.50 | 4,534,925 |
| 2023-10-02 | $19.30 | $19.30 | $18.78 | $18.88 | $18.88 | 1,882,220 |
| 2023-09-29 | $19.43 | $19.61 | $19.25 | $19.35 | $19.35 | 1,812,068 |
| 2023-09-28 | $19.04 | $19.40 | $18.88 | $19.29 | $19.29 | 2,991,505 |
| 2023-09-27 | $19.49 | $19.66 | $19.32 | $19.54 | $19.07 | 2,643,393 |
| 2023-09-26 | $19.62 | $19.79 | $19.32 | $19.42 | $18.95 | 3,121,989 |
| 2023-09-25 | $19.75 | $19.92 | $19.72 | $19.84 | $19.84 | 2,919,965 |
| 2023-09-22 | $20.22 | $20.25 | $19.90 | $19.90 | $19.90 | 3,054,784 |
| 2023-09-21 | $20.60 | $20.63 | $19.92 | $19.92 | $19.92 | 2,445,433 |
| 2023-09-20 | $21.07 | $21.13 | $20.74 | $20.75 | $20.75 | 1,751,790 |
| 2023-09-19 | $20.96 | $21.09 | $20.92 | $20.98 | $20.98 | 1,486,883 |
| 2023-09-18 | $21.00 | $21.06 | $20.69 | $20.90 | $20.90 | 2,401,388 |
| 2023-09-15 | $20.85 | $21.08 | $20.83 | $21.01 | $21.01 | 7,323,768 |
| 2023-09-14 | $20.85 | $21.10 | $20.72 | $20.99 | $20.99 | 2,957,787 |
| 2023-09-13 | $20.80 | $20.83 | $20.47 | $20.58 | $20.58 | 1,947,236 |
| 2023-09-12 | $20.61 | $20.81 | $20.58 | $20.78 | $20.78 | 1,600,648 |
| 2023-09-11 | $20.68 | $20.76 | $20.58 | $20.66 | $20.66 | 1,745,472 |
| 2023-09-08 | $20.37 | $20.68 | $20.35 | $20.55 | $20.55 | 1,618,282 |
| 2023-09-07 | $20.22 | $20.44 | $20.21 | $20.35 | $20.35 | 2,607,982 |
| 2023-09-06 | $20.41 | $20.56 | $20.21 | $20.32 | $20.32 | 1,505,475 |
| 2023-09-05 | $20.54 | $20.75 | $20.49 | $20.49 | $20.49 | 1,768,764 |
| 2023-09-01 | $20.53 | $20.76 | $20.49 | $20.68 | $20.68 | 1,676,872 |
| 2023-08-31 | $20.49 | $20.60 | $20.38 | $20.43 | $20.43 | 2,741,579 |
| 2023-08-30 | $20.30 | $20.50 | $20.24 | $20.41 | $20.41 | 1,385,707 |
| 2023-08-29 | $20.03 | $20.35 | $20.02 | $20.31 | $20.31 | 1,266,253 |
| 2023-08-28 | $19.79 | $20.17 | $19.79 | $20.07 | $20.07 | 2,359,406 |
| 2023-08-25 | $19.75 | $19.90 | $19.47 | $19.70 | $19.70 | 1,225,250 |
| 2023-08-24 | $19.61 | $19.94 | $19.57 | $19.66 | $19.66 | 2,023,360 |
| 2023-08-23 | $19.30 | $19.73 | $19.26 | $19.72 | $19.72 | 1,152,677 |
| 2023-08-22 | $19.53 | $19.58 | $19.21 | $19.23 | $19.23 | 2,706,645 |
| 2023-08-21 | $19.46 | $19.48 | $19.16 | $19.43 | $19.43 | 1,918,573 |
| 2023-08-18 | $19.25 | $19.57 | $19.19 | $19.38 | $19.38 | 1,986,945 |
| 2023-08-17 | $19.78 | $19.90 | $19.46 | $19.48 | $19.48 | 1,683,650 |
| 2023-08-16 | $19.91 | $20.09 | $19.74 | $19.76 | $19.76 | 1,610,923 |
| 2023-08-15 | $20.15 | $20.17 | $19.84 | $19.93 | $19.93 | 1,875,036 |
| 2023-08-14 | $20.29 | $20.44 | $20.15 | $20.29 | $20.29 | 1,374,507 |
| 2023-08-11 | $20.28 | $20.43 | $20.27 | $20.38 | $20.38 | 1,342,709 |
| 2023-08-10 | $20.67 | $20.75 | $20.22 | $20.36 | $20.36 | 1,843,919 |
| 2023-08-09 | $20.84 | $20.93 | $20.51 | $20.52 | $20.52 | 1,544,669 |
| 2023-08-08 | $20.50 | $20.92 | $20.32 | $20.87 | $20.87 | 1,922,026 |
| 2023-08-07 | $20.87 | $20.95 | $20.59 | $20.83 | $20.83 | 2,433,771 |
| 2023-08-04 | $20.51 | $20.96 | $20.33 | $20.89 | $20.89 | 2,661,225 |
| 2023-08-03 | $20.46 | $20.46 | $19.92 | $20.33 | $20.33 | 3,292,417 |
| 2023-08-02 | $20.40 | $20.53 | $20.21 | $20.29 | $20.29 | 2,901,917 |
| 2023-08-01 | $20.61 | $20.69 | $20.35 | $20.59 | $20.59 | 3,157,521 |
| 2023-07-31 | $20.83 | $20.87 | $20.58 | $20.74 | $20.74 | 2,455,205 |
| 2023-07-28 | $20.47 | $20.83 | $20.32 | $20.82 | $20.82 | 2,918,736 |
| 2023-07-27 | $20.69 | $20.71 | $20.21 | $20.28 | $20.28 | 2,281,518 |
| 2023-07-26 | $20.38 | $20.73 | $20.36 | $20.62 | $20.62 | 2,171,343 |
| 2023-07-25 | $20.63 | $20.70 | $20.31 | $20.37 | $20.37 | 4,183,075 |
| 2023-07-24 | $20.87 | $21.00 | $20.59 | $20.68 | $20.68 | 2,675,180 |
| 2023-07-21 | $21.20 | $21.32 | $20.75 | $20.76 | $20.76 | 2,647,073 |
| 2023-07-20 | $21.19 | $21.25 | $21.02 | $21.20 | $21.20 | 1,506,728 |
| 2023-07-19 | $21.22 | $21.38 | $21.14 | $21.22 | $21.22 | 2,205,148 |
| 2023-07-18 | $20.84 | $21.22 | $20.81 | $21.13 | $21.13 | 3,207,219 |
| 2023-07-17 | $20.55 | $20.86 | $20.55 | $20.76 | $20.76 | 3,704,273 |
| 2023-07-14 | $20.71 | $20.71 | $20.40 | $20.56 | $20.56 | 2,181,323 |
| 2023-07-13 | $20.20 | $20.71 | $20.17 | $20.66 | $20.66 | 3,391,094 |
| 2023-07-12 | $20.74 | $20.81 | $20.08 | $20.12 | $20.12 | 4,163,993 |
| 2023-07-11 | $20.42 | $20.54 | $20.29 | $20.42 | $20.42 | 3,653,573 |
| 2023-07-10 | $19.69 | $20.35 | $19.67 | $20.30 | $20.30 | 3,140,358 |
| 2023-07-07 | $19.16 | $19.80 | $19.15 | $19.74 | $19.74 | 3,344,262 |
| 2023-07-06 | $19.12 | $19.19 | $18.76 | $19.15 | $19.15 | 2,534,227 |
| 2023-07-05 | $19.32 | $19.45 | $19.18 | $19.40 | $19.40 | 2,385,823 |
| 2023-07-03 | $19.35 | $19.51 | $19.26 | $19.42 | $19.42 | 1,124,635 |
| 2023-06-30 | $19.37 | $19.54 | $19.28 | $19.40 | $19.40 | 3,464,053 |
| 2023-06-29 | $18.94 | $19.27 | $18.76 | $19.26 | $19.26 | 3,782,783 |
| 2023-06-28 | $19.21 | $19.46 | $19.01 | $19.46 | $18.99 | 2,683,084 |
| 2023-06-27 | $18.80 | $19.24 | $18.72 | $19.22 | $18.75 | 3,414,655 |
| 2023-06-26 | $18.50 | $18.95 | $18.49 | $18.82 | $18.36 | 3,379,128 |
| 2023-06-23 | $18.27 | $18.70 | $18.18 | $18.43 | $17.98 | 7,382,637 |
| 2023-06-22 | $18.60 | $19.07 | $18.41 | $18.45 | $18.00 | 10,677,944 |
| 2023-06-21 | $19.18 | $19.49 | $19.06 | $19.44 | $18.97 | 2,113,982 |
| 2023-06-20 | $19.37 | $19.37 | $19.06 | $19.19 | $18.72 | 1,953,937 |
| 2023-06-16 | $19.53 | $19.63 | $19.27 | $19.42 | $19.42 | 3,340,117 |
| 2023-06-15 | $19.16 | $19.50 | $19.05 | $19.49 | $19.49 | 2,734,525 |
| 2023-06-14 | $19.47 | $19.62 | $18.98 | $19.26 | $19.26 | 2,393,523 |
| 2023-06-13 | $19.37 | $19.61 | $19.31 | $19.39 | $19.39 | 2,932,410 |
| 2023-06-12 | $18.97 | $19.31 | $18.92 | $19.30 | $19.30 | 2,482,823 |
| 2023-06-09 | $19.10 | $19.13 | $18.80 | $18.97 | $18.97 | 2,397,975 |
| 2023-06-08 | $18.83 | $19.16 | $18.54 | $19.15 | $19.15 | 2,827,825 |
| 2023-06-07 | $18.71 | $18.90 | $18.60 | $18.86 | $18.86 | 3,249,042 |
| 2023-06-06 | $18.19 | $18.65 | $18.14 | $18.53 | $18.53 | 3,891,603 |
| 2023-06-05 | $18.27 | $18.32 | $18.10 | $18.20 | $18.20 | 2,193,368 |
| 2023-06-02 | $17.98 | $18.47 | $17.96 | $18.40 | $18.40 | 3,989,123 |
| 2023-06-01 | $17.60 | $17.83 | $17.45 | $17.75 | $17.75 | 1,978,189 |
| 2023-05-31 | $17.46 | $17.69 | $17.33 | $17.55 | $17.55 | 2,202,948 |
| 2023-05-30 | $17.62 | $17.83 | $17.53 | $17.61 | $17.61 | 2,652,306 |
| 2023-05-26 | $17.10 | $17.68 | $16.95 | $17.59 | $17.59 | 2,548,876 |
| 2023-05-25 | $17.24 | $17.26 | $16.76 | $17.03 | $17.03 | 2,393,083 |
| 2023-05-24 | $17.40 | $17.49 | $17.08 | $17.26 | $17.26 | 1,988,291 |
| 2023-05-23 | $17.37 | $18.00 | $17.36 | $17.54 | $17.54 | 3,996,636 |
| 2023-05-22 | $17.06 | $17.44 | $16.96 | $17.39 | $17.39 | 2,514,659 |
| 2023-05-19 | $17.14 | $17.18 | $16.83 | $17.00 | $17.00 | 2,144,928 |
| 2023-05-18 | $16.73 | $17.09 | $16.65 | $17.06 | $17.06 | 2,699,340 |
| 2023-05-17 | $16.25 | $16.87 | $16.19 | $16.85 | $16.85 | 4,245,164 |
| 2023-05-16 | $16.50 | $16.50 | $16.08 | $16.09 | $16.09 | 4,166,134 |
| 2023-05-15 | $16.30 | $16.66 | $16.26 | $16.55 | $16.55 | 2,698,101 |
| 2023-05-12 | $16.32 | $16.37 | $16.10 | $16.24 | $16.24 | 2,198,361 |
| 2023-05-11 | $16.25 | $16.35 | $16.09 | $16.32 | $16.32 | 2,308,629 |
| 2023-05-10 | $16.73 | $16.84 | $16.22 | $16.31 | $16.31 | 3,051,269 |
| 2023-05-09 | $16.58 | $16.68 | $16.45 | $16.52 | $16.52 | 3,575,002 |
| 2023-05-08 | $16.82 | $16.90 | $16.62 | $16.76 | $16.76 | 2,778,669 |
| 2023-05-05 | $16.51 | $16.92 | $16.49 | $16.76 | $16.76 | 5,235,775 |
| 2023-05-04 | $17.05 | $17.10 | $16.06 | $16.15 | $16.15 | 11,437,469 |
| 2023-05-03 | $17.21 | $17.51 | $17.03 | $17.07 | $17.07 | 5,086,660 |
| 2023-05-02 | $17.37 | $17.43 | $16.69 | $17.12 | $17.12 | 4,181,145 |
| 2023-05-01 | $17.80 | $17.97 | $17.49 | $17.50 | $17.50 | 2,301,815 |
| 2023-04-28 | $17.72 | $18.06 | $17.58 | $17.89 | $17.89 | 2,747,508 |
| 2023-04-27 | $17.13 | $17.72 | $17.11 | $17.71 | $17.71 | 2,875,087 |
| 2023-04-26 | $16.98 | $17.41 | $16.88 | $17.07 | $17.07 | 3,334,379 |
| 2023-04-25 | $17.30 | $17.37 | $16.81 | $16.89 | $16.89 | 3,943,353 |
| 2023-04-24 | $17.46 | $17.56 | $17.07 | $17.49 | $17.49 | 2,608,507 |
| 2023-04-21 | $17.48 | $17.55 | $17.15 | $17.54 | $17.54 | 2,790,489 |
| 2023-04-20 | $17.52 | $17.64 | $17.33 | $17.45 | $17.45 | 2,825,623 |
| 2023-04-19 | $17.31 | $17.81 | $17.28 | $17.72 | $17.72 | 2,717,638 |
| 2023-04-18 | $17.56 | $17.63 | $17.20 | $17.45 | $17.45 | 3,578,522 |
| 2023-04-17 | $17.12 | $17.64 | $16.98 | $17.62 | $17.62 | 3,317,723 |
| 2023-04-14 | $17.50 | $17.61 | $16.92 | $17.10 | $17.10 | 4,199,785 |
| 2023-04-13 | $17.50 | $17.56 | $17.08 | $17.32 | $17.32 | 5,790,210 |
| 2023-04-12 | $17.80 | $17.85 | $17.40 | $17.51 | $17.51 | 3,366,864 |
| 2023-04-11 | $17.26 | $17.75 | $17.18 | $17.56 | $17.56 | 4,367,199 |
| 2023-04-10 | $17.20 | $17.33 | $16.63 | $17.17 | $17.17 | 3,027,319 |
| 2023-04-06 | $17.37 | $17.40 | $17.11 | $17.20 | $17.20 | 3,913,150 |
| 2023-04-05 | $17.31 | $17.40 | $17.11 | $17.35 | $17.35 | 4,014,191 |
| 2023-04-04 | $17.77 | $17.90 | $17.28 | $17.40 | $17.40 | 4,132,195 |
| 2023-04-03 | $17.74 | $17.89 | $17.51 | $17.60 | $17.60 | 3,652,441 |
| 2023-03-31 | $17.39 | $17.71 | $17.24 | $17.69 | $17.69 | 4,354,365 |
| 2023-03-30 | $17.17 | $17.25 | $16.93 | $17.19 | $17.19 | 3,186,997 |
| 2023-03-29 | $17.28 | $17.48 | $17.21 | $17.46 | $16.99 | 4,419,865 |
| 2023-03-28 | $17.05 | $17.23 | $16.91 | $17.10 | $16.64 | 3,805,503 |
| 2023-03-27 | $17.17 | $17.32 | $16.90 | $17.09 | $16.63 | 5,445,402 |
| 2023-03-24 | $16.37 | $16.86 | $16.07 | $16.85 | $16.39 | 5,589,828 |
| 2023-03-23 | $17.30 | $17.36 | $16.41 | $16.53 | $16.08 | 7,388,727 |
| 2023-03-22 | $17.55 | $17.76 | $17.12 | $17.14 | $16.67 | 4,981,001 |
| 2023-03-21 | $17.36 | $17.77 | $17.36 | $17.56 | $17.08 | 5,722,059 |
| 2023-03-20 | $16.74 | $17.26 | $16.74 | $17.00 | $16.54 | 5,477,500 |
| 2023-03-17 | $17.19 | $17.25 | $16.41 | $16.74 | $16.74 | 55,578,468 |
| 2023-03-16 | $17.31 | $17.50 | $16.98 | $17.29 | $17.29 | 7,789,021 |
| 2023-03-15 | $17.87 | $17.89 | $17.11 | $17.54 | $17.54 | 10,155,464 |
| 2023-03-14 | $18.52 | $18.92 | $18.04 | $18.21 | $18.21 | 7,940,835 |
| 2023-03-13 | $17.97 | $18.35 | $17.50 | $18.07 | $18.07 | 7,806,093 |
| 2023-03-10 | $18.95 | $19.03 | $18.10 | $18.23 | $18.23 | 8,499,630 |
| 2023-03-09 | $19.58 | $19.82 | $18.89 | $18.91 | $18.91 | 4,989,286 |
| 2023-03-08 | $20.17 | $20.25 | $19.55 | $19.65 | $19.65 | 4,685,031 |
| 2023-03-07 | $20.57 | $20.78 | $20.05 | $20.10 | $20.10 | 4,848,585 |
| 2023-03-06 | $20.11 | $20.81 | $20.11 | $20.56 | $20.56 | 9,413,595 |
| 2023-03-03 | $19.23 | $19.72 | $19.21 | $19.66 | $19.66 | 2,044,331 |
| 2023-03-02 | $19.05 | $19.28 | $18.86 | $19.18 | $19.18 | 3,038,417 |
| 2023-03-01 | $19.25 | $19.45 | $19.06 | $19.28 | $19.28 | 2,774,609 |
| 2023-02-28 | $19.38 | $19.44 | $19.16 | $19.16 | $19.16 | 2,048,493 |
| 2023-02-27 | $19.62 | $19.67 | $19.23 | $19.28 | $19.28 | 2,001,209 |
| 2023-02-24 | $19.48 | $19.53 | $19.21 | $19.47 | $19.47 | 2,542,259 |
| 2023-02-23 | $19.56 | $19.72 | $19.29 | $19.71 | $19.71 | 2,661,743 |
| 2023-02-22 | $19.46 | $19.64 | $19.35 | $19.43 | $19.43 | 1,911,200 |
| 2023-02-21 | $19.95 | $20.09 | $19.33 | $19.41 | $19.41 | 2,724,811 |
| 2023-02-17 | $20.10 | $20.24 | $19.97 | $20.23 | $20.23 | 1,907,264 |
| 2023-02-16 | $20.15 | $20.45 | $20.10 | $20.27 | $20.27 | 1,457,545 |
| 2023-02-15 | $20.20 | $20.45 | $20.13 | $20.44 | $20.44 | 1,585,075 |
| 2023-02-14 | $20.36 | $20.55 | $20.18 | $20.37 | $20.37 | 1,670,345 |
| 2023-02-13 | $20.26 | $20.58 | $20.15 | $20.50 | $20.50 | 1,592,264 |
| 2023-02-10 | $19.91 | $20.24 | $19.89 | $20.21 | $20.21 | 2,050,808 |
| 2023-02-09 | $20.75 | $20.83 | $19.95 | $19.95 | $19.95 | 2,794,237 |
| 2023-02-08 | $21.09 | $21.10 | $20.46 | $20.57 | $20.57 | 2,563,873 |
| 2023-02-07 | $20.91 | $21.25 | $20.76 | $21.14 | $21.14 | 1,812,788 |
| 2023-02-06 | $21.25 | $21.31 | $20.90 | $21.00 | $21.00 | 1,668,108 |
| 2023-02-03 | $21.07 | $21.51 | $20.98 | $21.51 | $21.51 | 1,901,921 |
| 2023-02-02 | $21.51 | $21.73 | $21.30 | $21.40 | $21.40 | 2,294,099 |
| 2023-02-01 | $20.87 | $21.47 | $20.76 | $21.32 | $21.32 | 2,280,526 |
| 2023-01-31 | $20.58 | $20.90 | $20.52 | $20.89 | $20.89 | 2,098,358 |
| 2023-01-30 | $20.52 | $20.70 | $20.47 | $20.48 | $20.48 | 1,319,047 |
| 2023-01-27 | $20.35 | $20.80 | $20.32 | $20.69 | $20.69 | 2,182,573 |
| 2023-01-26 | $20.29 | $20.40 | $20.10 | $20.30 | $20.30 | 2,002,801 |
| 2023-01-25 | $20.18 | $20.38 | $20.11 | $20.18 | $20.18 | 2,437,452 |
| 2023-01-24 | $20.50 | $20.75 | $20.27 | $20.32 | $20.32 | 1,226,761 |
| 2023-01-23 | $20.44 | $20.64 | $20.39 | $20.49 | $20.49 | 2,242,665 |
| 2023-01-20 | $19.78 | $20.48 | $19.69 | $20.45 | $20.45 | 3,616,955 |
| 2023-01-19 | $19.86 | $19.92 | $19.66 | $19.78 | $19.78 | 1,792,967 |
| 2023-01-18 | $20.22 | $20.42 | $20.01 | $20.04 | $20.04 | 1,528,757 |
| 2023-01-17 | $20.21 | $20.46 | $20.13 | $20.21 | $20.21 | 1,844,713 |
| 2023-01-13 | $19.90 | $20.24 | $19.84 | $20.14 | $20.14 | 3,550,053 |
| 2023-01-12 | $19.85 | $20.05 | $19.67 | $19.98 | $19.98 | 2,024,192 |
| 2023-01-11 | $19.50 | $19.84 | $19.49 | $19.75 | $19.75 | 1,809,225 |
| 2023-01-10 | $19.03 | $19.41 | $18.91 | $19.37 | $19.37 | 1,837,376 |
| 2023-01-09 | $19.05 | $19.31 | $18.93 | $19.03 | $19.03 | 2,938,730 |
| 2023-01-06 | $18.70 | $19.04 | $18.60 | $18.95 | $18.95 | 2,009,783 |
| 2023-01-05 | $18.63 | $18.73 | $18.42 | $18.61 | $18.61 | 3,328,964 |
| 2023-01-04 | $18.74 | $18.93 | $18.66 | $18.80 | $18.80 | 2,609,901 |
| 2023-01-03 | $18.49 | $18.70 | $18.33 | $18.52 | $18.52 | 2,193,528 |
| 2022-12-30 | $18.21 | $18.46 | $18.09 | $18.33 | $18.33 | 3,436,319 |
| 2022-12-29 | $18.27 | $18.53 | $18.10 | $18.39 | $18.39 | 2,873,618 |
| 2022-12-28 | $19.15 | $19.25 | $18.61 | $18.66 | $18.66 | 2,412,139 |
| 2022-12-27 | $19.25 | $19.27 | $19.01 | $19.19 | $19.19 | 2,519,726 |
| 2022-12-23 | $19.11 | $19.27 | $19.03 | $19.24 | $19.24 | 1,211,673 |
| 2022-12-22 | $19.09 | $19.16 | $18.71 | $19.14 | $19.14 | 2,273,937 |
| 2022-12-21 | $18.80 | $19.32 | $18.80 | $19.25 | $19.25 | 2,844,470 |
| 2022-12-20 | $18.87 | $18.91 | $18.53 | $18.57 | $18.57 | 2,989,051 |
| 2022-12-19 | $19.10 | $19.24 | $18.80 | $18.92 | $18.92 | 2,677,360 |
| 2022-12-16 | $19.40 | $19.47 | $18.89 | $19.05 | $19.05 | 4,423,819 |
| 2022-12-15 | $19.80 | $19.87 | $19.46 | $19.60 | $19.60 | 2,597,855 |
| 2022-12-14 | $20.21 | $20.33 | $19.84 | $20.04 | $20.04 | 2,248,832 |
| 2022-12-13 | $20.80 | $20.91 | $20.18 | $20.24 | $20.24 | 2,774,483 |
| 2022-12-12 | $19.92 | $20.21 | $19.76 | $20.21 | $20.21 | 1,991,149 |
| 2022-12-09 | $19.89 | $20.02 | $19.75 | $19.89 | $19.89 | 1,412,821 |
| 2022-12-08 | $19.94 | $20.17 | $19.89 | $19.95 | $19.95 | 1,681,185 |
| 2022-12-07 | $19.97 | $20.09 | $19.76 | $19.90 | $19.90 | 1,636,045 |
| 2022-12-06 | $20.34 | $20.44 | $19.72 | $19.96 | $19.96 | 3,162,514 |
| 2022-12-05 | $20.72 | $20.90 | $20.17 | $20.34 | $20.34 | 3,969,661 |
| 2022-12-02 | $21.00 | $21.07 | $20.71 | $21.01 | $21.01 | 2,093,430 |
| 2022-12-01 | $21.59 | $21.73 | $21.28 | $21.32 | $21.32 | 2,120,565 |
| 2022-11-30 | $21.16 | $21.41 | $20.67 | $21.41 | $21.41 | 2,626,011 |
| 2022-11-29 | $21.13 | $21.21 | $20.98 | $21.16 | $21.16 | 1,347,963 |
| 2022-11-28 | $21.08 | $21.20 | $20.99 | $21.13 | $21.13 | 1,445,631 |
| 2022-11-25 | $21.06 | $21.40 | $21.06 | $21.27 | $21.27 | 627,266 |
| 2022-11-23 | $20.97 | $21.25 | $20.88 | $21.07 | $21.07 | 1,521,790 |
| 2022-11-22 | $20.83 | $21.11 | $20.78 | $21.05 | $21.05 | 1,496,381 |
| 2022-11-21 | $20.45 | $20.81 | $20.39 | $20.80 | $20.80 | 1,723,878 |
| 2022-11-18 | $20.44 | $20.52 | $20.15 | $20.47 | $20.47 | 1,515,767 |
| 2022-11-17 | $20.36 | $20.37 | $20.01 | $20.18 | $20.18 | 1,781,244 |
| 2022-11-16 | $21.00 | $21.08 | $20.60 | $20.61 | $20.61 | 2,260,611 |
| 2022-11-15 | $21.38 | $21.50 | $20.90 | $21.16 | $21.16 | 2,028,084 |
| 2022-11-14 | $21.25 | $21.38 | $21.00 | $21.06 | $21.06 | 2,051,324 |
| 2022-11-11 | $21.23 | $21.59 | $21.06 | $21.40 | $21.40 | 2,540,034 |
| 2022-11-10 | $20.99 | $21.48 | $20.95 | $21.23 | $21.23 | 3,447,387 |
| 2022-11-09 | $20.34 | $20.90 | $20.00 | $20.39 | $20.39 | 2,272,207 |
| 2022-11-08 | $20.47 | $20.56 | $20.16 | $20.51 | $20.51 | 2,288,096 |
| 2022-11-07 | $20.38 | $20.49 | $20.04 | $20.41 | $20.41 | 1,859,910 |
| 2022-11-04 | $19.99 | $20.40 | $19.88 | $20.23 | $20.23 | 1,994,127 |
| 2022-11-03 | $19.94 | $20.00 | $19.44 | $19.77 | $19.77 | 2,176,867 |
| 2022-11-02 | $20.69 | $20.94 | $20.12 | $20.12 | $20.12 | 2,990,258 |
| 2022-11-01 | $20.94 | $21.03 | $20.67 | $20.81 | $20.81 | 2,133,160 |
| 2022-10-31 | $20.66 | $20.81 | $20.51 | $20.66 | $20.66 | 1,749,213 |
| 2022-10-28 | $20.17 | $20.87 | $20.13 | $20.82 | $20.82 | 2,446,954 |
| 2022-10-27 | $20.50 | $20.75 | $20.17 | $20.21 | $20.21 | 3,103,538 |
| 2022-10-26 | $20.19 | $20.55 | $20.09 | $20.28 | $20.28 | 4,519,108 |
| 2022-10-25 | $19.19 | $20.13 | $19.11 | $20.13 | $20.13 | 3,297,962 |
| 2022-10-24 | $19.39 | $19.42 | $18.97 | $19.11 | $19.11 | 3,278,069 |
| 2022-10-21 | $18.98 | $19.21 | $18.81 | $19.21 | $19.21 | 2,617,512 |
| 2022-10-20 | $19.25 | $19.45 | $18.95 | $18.98 | $18.98 | 1,982,264 |
| 2022-10-19 | $19.34 | $19.47 | $19.15 | $19.19 | $19.19 | 2,808,015 |
| 2022-10-18 | $19.61 | $19.76 | $19.40 | $19.60 | $19.60 | 3,055,948 |
| 2022-10-17 | $19.13 | $19.47 | $19.04 | $19.21 | $19.21 | 3,165,522 |
| 2022-10-14 | $19.55 | $19.91 | $18.81 | $18.83 | $18.83 | 3,375,119 |
| 2022-10-13 | $18.52 | $19.37 | $18.24 | $19.29 | $19.29 | 4,469,624 |
| 2022-10-12 | $18.82 | $19.12 | $18.54 | $18.93 | $18.93 | 4,382,560 |
| 2022-10-11 | $18.31 | $19.04 | $18.00 | $18.90 | $18.90 | 4,843,733 |
| 2022-10-10 | $18.60 | $18.97 | $18.26 | $18.30 | $18.30 | 2,928,802 |
| 2022-10-07 | $19.03 | $19.24 | $18.53 | $18.68 | $18.68 | 4,320,226 |
| 2022-10-06 | $19.41 | $19.63 | $19.08 | $19.17 | $19.17 | 4,995,643 |
| 2022-10-05 | $19.52 | $19.69 | $18.83 | $19.51 | $19.51 | 4,536,633 |
| 2022-10-04 | $19.00 | $19.98 | $19.00 | $19.97 | $19.97 | 4,674,197 |
| 2022-10-03 | $18.45 | $18.64 | $17.69 | $18.57 | $18.57 | 5,132,522 |
| 2022-09-30 | $18.59 | $18.82 | $18.18 | $18.22 | $18.22 | 4,768,551 |
| 2022-09-29 | $19.69 | $19.76 | $18.30 | $18.45 | $18.45 | 6,736,931 |
| 2022-09-28 | $20.16 | $20.44 | $20.01 | $20.33 | $19.81 | 4,437,350 |
| 2022-09-27 | $20.56 | $20.70 | $19.89 | $20.04 | $20.04 | 3,453,463 |
| 2022-09-26 | $21.33 | $21.43 | $20.17 | $20.29 | $20.29 | 5,064,510 |
| 2022-09-23 | $22.00 | $22.02 | $21.15 | $21.41 | $21.41 | 2,842,613 |
| 2022-09-22 | $22.68 | $22.74 | $22.16 | $22.21 | $22.21 | 2,274,509 |
| 2022-09-21 | $23.09 | $23.25 | $22.69 | $22.70 | $22.70 | 2,152,033 |
| 2022-09-20 | $23.19 | $23.26 | $22.80 | $22.89 | $22.89 | 3,081,594 |
| 2022-09-19 | $22.79 | $23.45 | $22.76 | $23.40 | $23.40 | 2,313,268 |
| 2022-09-16 | $23.09 | $23.12 | $22.76 | $22.97 | $22.97 | 3,769,799 |
| 2022-09-15 | $23.45 | $23.81 | $23.21 | $23.26 | $23.26 | 1,906,806 |
| 2022-09-14 | $23.26 | $23.52 | $23.21 | $23.44 | $23.44 | 1,832,773 |
| 2022-09-13 | $23.39 | $23.59 | $23.14 | $23.23 | $23.23 | 1,847,537 |
| 2022-09-12 | $23.69 | $23.97 | $23.66 | $23.90 | $23.90 | 1,884,563 |
| 2022-09-09 | $23.44 | $23.63 | $23.24 | $23.49 | $23.49 | 2,399,704 |
| 2022-09-08 | $23.00 | $23.27 | $22.89 | $23.27 | $23.27 | 1,635,994 |
| 2022-09-07 | $22.70 | $23.11 | $22.58 | $23.09 | $23.09 | 1,958,800 |
| 2022-09-06 | $22.79 | $22.92 | $22.46 | $22.71 | $22.71 | 2,175,075 |
| 2022-09-02 | $22.91 | $23.04 | $22.41 | $22.45 | $22.45 | 1,553,493 |
| 2022-09-01 | $22.83 | $22.88 | $22.19 | $22.59 | $22.59 | 2,341,931 |
| 2022-08-31 | $22.94 | $23.24 | $22.79 | $22.93 | $22.93 | 1,862,166 |
| 2022-08-30 | $23.39 | $23.48 | $22.84 | $22.88 | $22.88 | 1,757,836 |
| 2022-08-29 | $23.30 | $23.54 | $23.20 | $23.34 | $23.34 | 1,115,686 |
| 2022-08-26 | $23.80 | $23.88 | $23.38 | $23.39 | $23.39 | 1,206,526 |
| 2022-08-25 | $23.56 | $23.87 | $23.54 | $23.75 | $23.75 | 1,277,112 |
| 2022-08-24 | $23.54 | $23.63 | $23.42 | $23.47 | $23.47 | 1,175,424 |
| 2022-08-23 | $23.28 | $23.54 | $23.23 | $23.49 | $23.49 | 1,210,718 |
| 2022-08-22 | $23.41 | $23.57 | $23.16 | $23.17 | $23.17 | 2,201,373 |
| 2022-08-19 | $23.80 | $23.90 | $23.56 | $23.63 | $23.63 | 1,804,780 |
| 2022-08-18 | $24.19 | $24.22 | $23.90 | $23.91 | $23.91 | 1,970,933 |
| 2022-08-17 | $24.15 | $24.21 | $23.93 | $24.12 | $24.12 | 1,150,472 |
| 2022-08-16 | $24.30 | $24.44 | $24.23 | $24.34 | $24.34 | 1,201,782 |
| 2022-08-15 | $24.11 | $24.31 | $24.06 | $24.29 | $24.29 | 1,232,628 |
| 2022-08-12 | $24.09 | $24.23 | $24.02 | $24.19 | $24.19 | 1,299,996 |
| 2022-08-11 | $24.00 | $24.18 | $23.94 | $23.97 | $23.97 | 1,443,487 |
| 2022-08-10 | $24.00 | $24.11 | $23.85 | $23.94 | $23.94 | 1,786,174 |
| 2022-08-09 | $23.80 | $23.88 | $23.51 | $23.76 | $23.76 | 1,895,700 |
| 2022-08-08 | $23.63 | $24.03 | $23.51 | $23.86 | $23.86 | 2,120,285 |
| 2022-08-05 | $23.50 | $23.65 | $23.40 | $23.50 | $23.50 | 1,175,178 |
| 2022-08-04 | $23.48 | $23.74 | $23.42 | $23.58 | $23.58 | 1,182,075 |
| 2022-08-03 | $23.35 | $23.64 | $23.28 | $23.44 | $23.44 | 1,797,638 |
| 2022-08-02 | $23.60 | $23.60 | $23.17 | $23.18 | $23.18 | 1,928,141 |
| 2022-08-01 | $23.56 | $23.79 | $23.24 | $23.65 | $23.65 | 1,659,871 |
| 2022-07-29 | $23.77 | $24.03 | $23.61 | $23.62 | $23.62 | 2,274,709 |
| 2022-07-28 | $23.29 | $23.76 | $23.29 | $23.72 | $23.72 | 1,816,373 |
| 2022-07-27 | $22.79 | $23.32 | $22.79 | $23.27 | $23.27 | 2,133,003 |
| 2022-07-26 | $22.62 | $22.84 | $22.57 | $22.73 | $22.73 | 1,565,127 |
| 2022-07-25 | $22.66 | $22.83 | $22.53 | $22.76 | $22.76 | 1,595,001 |
| 2022-07-22 | $22.60 | $22.76 | $22.42 | $22.59 | $22.59 | 1,271,692 |
| 2022-07-21 | $22.37 | $22.60 | $22.16 | $22.56 | $22.56 | 1,617,303 |
| 2022-07-20 | $22.29 | $22.48 | $22.11 | $22.43 | $22.43 | 1,888,311 |
| 2022-07-19 | $21.74 | $22.30 | $21.74 | $22.26 | $22.26 | 2,234,574 |
| 2022-07-18 | $21.52 | $21.76 | $21.44 | $21.60 | $21.60 | 2,767,203 |
| 2022-07-15 | $21.56 | $21.69 | $21.10 | $21.46 | $21.46 | 3,464,117 |
| 2022-07-14 | $21.20 | $21.40 | $20.84 | $21.07 | $21.07 | 2,140,381 |
| 2022-07-13 | $21.28 | $21.64 | $21.19 | $21.55 | $21.55 | 1,799,376 |
| 2022-07-12 | $21.48 | $21.74 | $21.33 | $21.48 | $21.48 | 1,942,109 |
| 2022-07-11 | $21.46 | $21.58 | $21.37 | $21.52 | $21.52 | 1,442,754 |
| 2022-07-08 | $21.53 | $21.65 | $21.33 | $21.54 | $21.54 | 1,456,888 |
| 2022-07-07 | $21.20 | $21.62 | $21.20 | $21.49 | $21.49 | 1,922,499 |
| 2022-07-06 | $21.32 | $21.62 | $20.97 | $21.10 | $21.10 | 2,054,776 |
| 2022-07-05 | $20.95 | $21.40 | $20.60 | $21.38 | $21.38 | 2,005,241 |
| 2022-07-01 | $20.85 | $21.29 | $20.58 | $21.22 | $21.22 | 3,142,805 |
| 2022-06-30 | $20.52 | $21.07 | $20.47 | $20.89 | $20.89 | 1,942,780 |
| 2022-06-29 | $21.31 | $21.60 | $20.82 | $20.87 | $20.87 | 2,736,083 |
| 2022-06-28 | $22.24 | $22.41 | $21.84 | $21.92 | $21.43 | 2,633,231 |
| 2022-06-27 | $22.36 | $22.43 | $22.02 | $22.09 | $21.59 | 2,659,117 |
| 2022-06-24 | $21.70 | $22.39 | $21.69 | $22.24 | $21.74 | 3,519,134 |
| 2022-06-23 | $21.37 | $21.52 | $21.12 | $21.50 | $21.02 | 2,237,671 |
| 2022-06-22 | $20.80 | $21.25 | $20.77 | $21.21 | $20.73 | 2,448,884 |
| 2022-06-21 | $20.78 | $21.15 | $20.62 | $21.00 | $20.53 | 2,550,337 |
| 2022-06-17 | $19.84 | $20.55 | $19.70 | $20.42 | $19.96 | 4,215,384 |
| 2022-06-16 | $20.35 | $20.61 | $19.69 | $19.71 | $19.27 | 5,364,097 |
| 2022-06-15 | $20.64 | $21.15 | $20.43 | $20.81 | $20.34 | 3,595,324 |
| 2022-06-14 | $21.03 | $21.19 | $20.26 | $20.44 | $19.98 | 4,044,127 |
| 2022-06-13 | $21.96 | $21.99 | $20.55 | $20.97 | $20.50 | 7,579,724 |
| 2022-06-10 | $22.62 | $22.64 | $22.26 | $22.26 | $21.76 | 2,547,966 |
| 2022-06-09 | $23.25 | $23.34 | $22.76 | $22.80 | $22.29 | 1,892,122 |
| 2022-06-08 | $23.52 | $23.57 | $23.17 | $23.25 | $22.73 | 1,695,488 |
| 2022-06-07 | $23.41 | $23.73 | $23.29 | $23.72 | $23.19 | 1,479,340 |
| 2022-06-06 | $23.65 | $23.73 | $23.42 | $23.43 | $22.90 | 1,487,029 |
| 2022-06-03 | $23.71 | $23.79 | $23.50 | $23.53 | $23.00 | 1,500,003 |
| 2022-06-02 | $23.88 | $23.88 | $23.55 | $23.84 | $23.30 | 1,678,901 |
| 2022-06-01 | $23.96 | $24.01 | $23.40 | $23.79 | $23.26 | 1,464,820 |
| 2022-05-31 | $23.90 | $23.97 | $23.62 | $23.89 | $23.35 | 2,096,858 |
| 2022-05-27 | $23.71 | $23.94 | $23.66 | $23.93 | $23.39 | 2,281,654 |
| 2022-05-26 | $23.46 | $23.73 | $23.46 | $23.61 | $23.08 | 2,177,144 |
| 2022-05-25 | $22.97 | $23.38 | $22.95 | $23.33 | $22.81 | 1,612,009 |
| 2022-05-24 | $23.06 | $23.11 | $22.50 | $23.10 | $22.58 | 2,285,752 |
| 2022-05-23 | $22.83 | $23.14 | $22.62 | $23.07 | $22.55 | 2,025,306 |
| 2022-05-20 | $23.04 | $23.04 | $22.17 | $22.62 | $22.11 | 2,242,212 |
| 2022-05-19 | $22.82 | $23.25 | $22.80 | $22.86 | $22.35 | 1,680,073 |
| 2022-05-18 | $23.57 | $23.65 | $23.02 | $23.06 | $22.54 | 2,300,496 |
| 2022-05-17 | $23.59 | $23.81 | $23.46 | $23.81 | $23.27 | 2,324,647 |
| 2022-05-16 | $23.17 | $23.49 | $22.97 | $23.34 | $22.82 | 1,940,973 |
| 2022-05-13 | $22.58 | $23.30 | $22.52 | $23.14 | $22.62 | 2,240,170 |
| 2022-05-12 | $22.40 | $22.45 | $21.88 | $22.41 | $21.91 | 4,323,794 |
| 2022-05-11 | $22.69 | $23.14 | $22.44 | $22.53 | $22.02 | 2,755,050 |
| 2022-05-10 | $22.83 | $23.16 | $22.33 | $22.70 | $22.19 | 3,115,708 |
| 2022-05-09 | $23.28 | $23.40 | $22.63 | $22.67 | $22.16 | 3,262,335 |
| 2022-05-06 | $23.60 | $23.84 | $23.31 | $23.57 | $23.04 | 2,189,320 |
| 2022-05-05 | $24.05 | $24.18 | $23.61 | $23.83 | $23.29 | 2,200,228 |
| 2022-05-04 | $23.66 | $24.25 | $23.47 | $24.22 | $23.68 | 2,525,053 |
| 2022-05-03 | $22.89 | $23.64 | $22.89 | $23.51 | $22.98 | 2,496,931 |
| 2022-05-02 | $23.04 | $23.22 | $22.38 | $22.83 | $22.32 | 2,772,133 |
| 2022-04-29 | $23.55 | $23.64 | $22.87 | $22.88 | $22.37 | 2,094,837 |
| 2022-04-28 | $23.30 | $23.67 | $23.13 | $23.59 | $23.06 | 1,854,602 |
| 2022-04-27 | $23.27 | $23.49 | $23.04 | $23.18 | $22.66 | 2,066,991 |
| 2022-04-26 | $23.66 | $23.79 | $23.17 | $23.20 | $22.68 | 2,135,153 |
| 2022-04-25 | $23.75 | $23.90 | $23.23 | $23.83 | $23.29 | 2,573,817 |
| 2022-04-22 | $24.40 | $24.40 | $23.85 | $23.86 | $23.32 | 1,734,774 |
| 2022-04-21 | $24.69 | $24.76 | $24.30 | $24.40 | $23.85 | 1,630,189 |
| 2022-04-20 | $24.13 | $24.72 | $24.13 | $24.57 | $24.02 | 1,973,064 |
| 2022-04-19 | $24.21 | $24.44 | $23.88 | $23.92 | $23.38 | 2,637,917 |
| 2022-04-18 | $24.20 | $24.43 | $24.06 | $24.21 | $23.67 | 2,394,427 |
| 2022-04-14 | $24.12 | $24.37 | $24.11 | $24.21 | $23.67 | 1,580,580 |
| 2022-04-13 | $23.71 | $24.15 | $23.71 | $24.11 | $23.57 | 1,708,017 |
| 2022-04-12 | $23.58 | $23.96 | $23.50 | $23.73 | $23.20 | 1,833,012 |
| 2022-04-11 | $23.37 | $23.77 | $23.32 | $23.55 | $23.02 | 1,562,174 |
| 2022-04-08 | $23.35 | $23.62 | $23.18 | $23.39 | $22.86 | 2,031,830 |
| 2022-04-07 | $23.86 | $23.93 | $23.15 | $23.31 | $22.79 | 3,204,286 |
| 2022-04-06 | $24.00 | $24.13 | $23.79 | $23.85 | $23.31 | 2,311,976 |
| 2022-04-05 | $24.57 | $24.66 | $24.17 | $24.17 | $23.63 | 2,201,883 |
| 2022-04-04 | $24.55 | $24.56 | $24.25 | $24.53 | $23.98 | 2,069,289 |
| 2022-04-01 | $24.21 | $24.57 | $24.19 | $24.57 | $24.02 | 2,469,407 |
| 2022-03-31 | $23.97 | $24.45 | $23.84 | $24.17 | $23.63 | 3,387,150 |
| 2022-03-30 | $24.19 | $24.24 | $23.73 | $23.75 | $23.22 | 2,167,535 |
| 2022-03-29 | $24.32 | $24.79 | $24.32 | $24.77 | $23.73 | 2,828,284 |
| 2022-03-28 | $24.19 | $24.19 | $23.93 | $24.12 | $23.11 | 2,596,931 |
| 2022-03-25 | $23.91 | $24.15 | $23.89 | $24.15 | $23.14 | 1,376,668 |
| 2022-03-24 | $23.90 | $23.93 | $23.74 | $23.91 | $22.91 | 1,320,631 |
| 2022-03-23 | $24.00 | $24.15 | $23.70 | $23.81 | $22.81 | 1,780,806 |
| 2022-03-22 | $23.83 | $24.13 | $23.78 | $24.02 | $23.01 | 2,382,620 |
| 2022-03-21 | $23.91 | $23.98 | $23.52 | $23.62 | $22.63 | 1,680,500 |
| 2022-03-18 | $23.54 | $23.92 | $23.51 | $23.89 | $22.89 | 2,843,814 |
| 2022-03-17 | $23.35 | $23.72 | $23.26 | $23.72 | $22.73 | 2,075,069 |
| 2022-03-16 | $23.32 | $23.60 | $23.00 | $23.47 | $22.49 | 2,542,844 |
| 2022-03-15 | $22.87 | $23.22 | $22.75 | $23.18 | $22.21 | 2,324,096 |
| 2022-03-14 | $23.03 | $23.25 | $22.62 | $22.75 | $21.80 | 2,690,333 |
| 2022-03-11 | $23.17 | $23.21 | $22.96 | $22.98 | $22.02 | 1,296,263 |
| 2022-03-10 | $22.68 | $23.04 | $22.58 | $23.00 | $22.04 | 1,767,855 |
| 2022-03-09 | $23.00 | $23.26 | $22.92 | $22.92 | $21.96 | 2,026,303 |
| 2022-03-08 | $22.47 | $23.03 | $22.37 | $22.58 | $21.64 | 3,043,052 |
| 2022-03-07 | $23.23 | $23.30 | $22.39 | $22.40 | $21.46 | 3,194,329 |
| 2022-03-04 | $23.34 | $23.43 | $23.13 | $23.38 | $22.40 | 2,248,288 |
| 2022-03-03 | $23.92 | $24.00 | $23.48 | $23.59 | $22.60 | 2,183,924 |
| 2022-03-02 | $23.45 | $23.94 | $23.42 | $23.89 | $22.89 | 2,103,598 |
| 2022-03-01 | $23.74 | $23.79 | $23.10 | $23.25 | $22.28 | 3,027,942 |
| 2022-02-28 | $23.81 | $24.03 | $23.41 | $23.84 | $22.84 | 2,725,319 |
| 2022-02-25 | $23.89 | $24.07 | $23.44 | $23.95 | $22.95 | 2,698,385 |
| 2022-02-24 | $22.50 | $23.61 | $22.45 | $23.48 | $22.50 | 3,469,820 |
| 2022-02-23 | $24.01 | $24.13 | $23.26 | $23.26 | $22.29 | 3,629,110 |
| 2022-02-22 | $24.12 | $24.24 | $23.62 | $23.91 | $22.91 | 2,986,741 |
| 2022-02-18 | $24.29 | $24.65 | $24.28 | $24.29 | $23.27 | 2,714,025 |
| 2022-02-17 | $24.75 | $24.75 | $24.24 | $24.29 | $23.27 | 1,593,587 |
| 2022-02-16 | $24.73 | $24.93 | $24.57 | $24.80 | $23.76 | 1,599,828 |
| 2022-02-15 | $24.36 | $24.76 | $24.36 | $24.74 | $23.70 | 1,842,610 |
| 2022-02-14 | $24.26 | $24.37 | $23.95 | $24.18 | $23.17 | 2,297,797 |
| 2022-02-11 | $24.52 | $24.80 | $24.07 | $24.26 | $23.24 | 2,222,596 |
| 2022-02-10 | $24.79 | $25.06 | $24.44 | $24.51 | $23.48 | 1,902,693 |
| 2022-02-09 | $24.82 | $25.00 | $24.77 | $24.89 | $23.85 | 1,921,826 |
| 2022-02-08 | $24.77 | $24.85 | $24.58 | $24.67 | $23.64 | 1,968,137 |
| 2022-02-07 | $24.50 | $24.76 | $24.39 | $24.68 | $23.65 | 1,531,662 |
| 2022-02-04 | $24.36 | $24.61 | $24.10 | $24.42 | $23.40 | 1,785,716 |
| 2022-02-03 | $24.62 | $24.78 | $24.40 | $24.41 | $23.39 | 1,537,154 |
| 2022-02-02 | $24.93 | $25.03 | $24.60 | $24.77 | $23.73 | 1,693,642 |
| 2022-02-01 | $24.85 | $24.94 | $24.48 | $24.90 | $23.86 | 1,947,431 |
| 2022-01-31 | $24.10 | $24.76 | $24.00 | $24.75 | $23.71 | 1,785,665 |
| 2022-01-28 | $24.00 | $24.10 | $23.58 | $24.07 | $23.06 | 2,663,759 |
| 2022-01-27 | $24.39 | $24.69 | $23.84 | $24.02 | $23.01 | 1,892,409 |
| 2022-01-26 | $24.50 | $24.72 | $23.99 | $24.22 | $23.21 | 2,351,513 |
| 2022-01-25 | $23.52 | $24.24 | $23.41 | $24.10 | $23.09 | 2,461,470 |
| 2022-01-24 | $23.55 | $24.10 | $23.02 | $24.00 | $23.00 | 5,053,604 |
| 2022-01-21 | $24.25 | $24.34 | $23.90 | $24.05 | $23.04 | 4,482,125 |
| 2022-01-20 | $24.76 | $25.07 | $24.41 | $24.42 | $23.40 | 1,765,411 |
| 2022-01-19 | $25.25 | $25.28 | $24.68 | $24.69 | $23.66 | 3,054,227 |
| 2022-01-18 | $25.30 | $25.41 | $25.12 | $25.18 | $24.13 | 2,185,796 |
| 2022-01-14 | $25.46 | $25.47 | $25.11 | $25.36 | $24.30 | 1,901,799 |
| 2022-01-13 | $25.49 | $25.70 | $25.36 | $25.40 | $24.34 | 2,883,532 |
| 2022-01-12 | $25.41 | $25.55 | $25.21 | $25.44 | $24.38 | 1,934,250 |
| 2022-01-11 | $24.98 | $25.43 | $24.96 | $25.43 | $24.37 | 2,310,515 |
| 2022-01-10 | $24.75 | $24.94 | $24.61 | $24.91 | $23.87 | 2,267,187 |
| 2022-01-07 | $25.05 | $25.13 | $24.86 | $24.87 | $23.83 | 1,722,413 |
| 2022-01-06 | $25.05 | $25.24 | $24.81 | $24.97 | $23.93 | 2,537,375 |
| 2022-01-05 | $25.04 | $25.34 | $24.84 | $24.85 | $23.81 | 4,452,275 |
| 2022-01-04 | $24.90 | $25.12 | $24.79 | $24.97 | $23.93 | 2,240,552 |
| 2022-01-03 | $24.39 | $24.89 | $24.39 | $24.74 | $23.70 | 2,358,194 |
| 2021-12-31 | $24.36 | $24.52 | $24.22 | $24.30 | $23.28 | 1,591,304 |
| 2021-12-30 | $24.43 | $24.70 | $24.35 | $24.38 | $23.36 | 1,686,636 |
| 2021-12-29 | $24.83 | $24.90 | $24.64 | $24.84 | $23.34 | 2,619,299 |
| 2021-12-28 | $24.99 | $25.16 | $24.77 | $24.81 | $23.31 | 1,798,849 |
| 2021-12-27 | $24.87 | $25.00 | $24.64 | $24.99 | $23.48 | 2,776,432 |
| 2021-12-23 | $24.70 | $25.00 | $24.66 | $24.82 | $23.32 | 2,453,502 |
| 2021-12-22 | $24.42 | $24.71 | $24.38 | $24.53 | $23.05 | 2,465,452 |
| 2021-12-21 | $23.21 | $24.52 | $23.19 | $24.42 | $22.95 | 5,958,423 |
| 2021-12-20 | $22.95 | $23.00 | $22.40 | $22.73 | $21.36 | 4,686,614 |
| 2021-12-17 | $23.34 | $23.52 | $22.94 | $23.29 | $21.88 | 6,001,715 |
| 2021-12-16 | $23.80 | $23.90 | $23.22 | $23.39 | $21.98 | 3,174,758 |
| 2021-12-15 | $23.40 | $23.66 | $23.01 | $23.60 | $22.18 | 4,126,363 |
| 2021-12-14 | $23.80 | $23.97 | $23.15 | $23.19 | $21.79 | 5,364,975 |
| 2021-12-13 | $24.53 | $24.59 | $23.85 | $23.91 | $22.47 | 3,583,942 |
| 2021-12-10 | $24.89 | $24.95 | $24.53 | $24.56 | $23.08 | 5,288,202 |
| 2021-12-09 | $24.87 | $25.00 | $24.66 | $24.81 | $23.31 | 3,200,330 |
| 2021-12-08 | $24.86 | $24.98 | $24.73 | $24.79 | $23.29 | 15,214,031 |
| 2021-12-07 | $25.61 | $25.95 | $25.55 | $25.72 | $24.17 | 2,036,253 |
| 2021-12-06 | $25.33 | $25.73 | $25.18 | $25.44 | $23.90 | 2,564,512 |
| 2021-12-03 | $25.64 | $25.66 | $24.98 | $25.09 | $23.58 | 2,104,116 |
| 2021-12-02 | $25.00 | $25.72 | $24.92 | $25.57 | $24.03 | 2,306,091 |
| 2021-12-01 | $25.22 | $25.71 | $24.81 | $24.82 | $23.32 | 3,345,571 |
| 2021-11-30 | $25.45 | $25.50 | $24.84 | $24.96 | $23.45 | 2,937,954 |
| 2021-11-29 | $25.86 | $25.92 | $25.48 | $25.70 | $24.15 | 1,458,613 |
| 2021-11-26 | $25.88 | $25.94 | $25.27 | $25.67 | $24.12 | 1,485,043 |
| 2021-11-24 | $26.20 | $26.34 | $26.10 | $26.26 | $24.68 | 874,968 |
| 2021-11-23 | $26.21 | $26.29 | $25.99 | $26.21 | $24.63 | 1,279,335 |
| 2021-11-22 | $26.20 | $26.30 | $25.97 | $26.12 | $24.54 | 1,445,287 |
| 2021-11-19 | $25.54 | $25.95 | $25.39 | $25.91 | $24.35 | 1,953,388 |
| 2021-11-18 | $25.83 | $25.89 | $25.59 | $25.73 | $24.18 | 1,366,133 |
| 2021-11-17 | $26.01 | $26.01 | $25.60 | $25.84 | $24.28 | 1,971,381 |
| 2021-11-16 | $26.17 | $26.25 | $25.93 | $26.05 | $24.48 | 1,734,631 |
| 2021-11-15 | $26.15 | $26.32 | $26.07 | $26.20 | $24.62 | 2,497,805 |
| 2021-11-12 | $26.20 | $26.25 | $26.05 | $26.10 | $24.52 | 1,157,136 |
| 2021-11-11 | $26.20 | $26.33 | $26.13 | $26.23 | $24.65 | 1,210,863 |
| 2021-11-10 | $26.10 | $26.36 | $26.06 | $26.09 | $24.52 | 2,344,544 |
| 2021-11-09 | $25.80 | $26.13 | $25.55 | $26.04 | $24.47 | 1,392,018 |
| 2021-11-08 | $26.09 | $26.23 | $25.83 | $25.95 | $24.38 | 1,471,505 |
| 2021-11-05 | $25.92 | $26.15 | $25.90 | $26.04 | $24.47 | 2,015,216 |
| 2021-11-04 | $25.76 | $25.88 | $25.54 | $25.74 | $24.19 | 1,093,733 |
| 2021-11-03 | $25.44 | $25.91 | $25.36 | $25.73 | $24.18 | 1,408,971 |
| 2021-11-02 | $25.81 | $25.81 | $25.26 | $25.42 | $23.89 | 1,280,419 |
| 2021-11-01 | $25.59 | $25.88 | $25.46 | $25.88 | $24.32 | 1,474,686 |
| 2021-10-29 | $25.45 | $25.69 | $25.34 | $25.47 | $23.93 | 1,371,746 |
| 2021-10-28 | $25.36 | $25.48 | $25.17 | $25.47 | $23.93 | 1,194,339 |
| 2021-10-27 | $25.70 | $25.70 | $25.27 | $25.30 | $23.77 | 1,585,759 |
| 2021-10-26 | $25.84 | $25.90 | $25.67 | $25.69 | $24.14 | 1,060,622 |
| 2021-10-25 | $25.85 | $25.96 | $25.75 | $25.79 | $24.23 | 871,916 |
| 2021-10-22 | $25.93 | $25.99 | $25.74 | $25.80 | $24.24 | 764,185 |
| 2021-10-21 | $25.83 | $26.00 | $25.78 | $25.87 | $24.31 | 1,286,381 |
| 2021-10-20 | $25.61 | $25.94 | $25.55 | $25.76 | $24.21 | 1,393,049 |
| 2021-10-19 | $25.69 | $25.71 | $25.45 | $25.59 | $24.05 | 1,066,515 |
| 2021-10-18 | $25.40 | $25.75 | $25.30 | $25.54 | $24.00 | 1,534,603 |
| 2021-10-15 | $25.64 | $25.88 | $25.48 | $25.51 | $23.97 | 1,687,756 |
| 2021-10-14 | $25.50 | $25.65 | $25.31 | $25.46 | $23.92 | 2,092,144 |
| 2021-10-13 | $25.17 | $25.49 | $25.09 | $25.37 | $23.84 | 1,797,620 |
| 2021-10-12 | $25.00 | $25.39 | $24.86 | $25.18 | $23.66 | 1,671,013 |
| 2021-10-11 | $25.00 | $25.13 | $24.82 | $24.85 | $23.35 | 837,633 |
| 2021-10-08 | $24.85 | $25.09 | $24.82 | $24.95 | $23.44 | 815,259 |
| 2021-10-07 | $24.90 | $25.08 | $24.79 | $24.89 | $23.39 | 1,170,950 |
| 2021-10-06 | $24.67 | $24.80 | $24.35 | $24.79 | $23.29 | 1,251,867 |
| 2021-10-05 | $24.83 | $24.99 | $24.62 | $24.85 | $23.35 | 1,482,972 |
| 2021-10-04 | $25.00 | $25.31 | $24.78 | $24.80 | $23.30 | 1,364,727 |
| 2021-10-01 | $24.51 | $25.14 | $24.46 | $25.03 | $23.52 | 1,685,319 |
| 2021-09-30 | $24.94 | $24.99 | $24.41 | $24.41 | $22.94 | 1,906,384 |
| 2021-09-29 | $25.11 | $25.13 | $24.78 | $24.94 | $23.43 | 1,380,723 |
| 2021-09-28 | $25.81 | $25.90 | $25.41 | $25.44 | $23.45 | 1,739,755 |
| 2021-09-27 | $25.53 | $25.99 | $25.52 | $25.83 | $23.81 | 1,807,584 |
| 2021-09-24 | $25.42 | $25.56 | $25.29 | $25.40 | $23.42 | 1,602,969 |
| 2021-09-23 | $25.50 | $25.62 | $25.40 | $25.42 | $23.43 | 2,010,803 |
| 2021-09-22 | $25.15 | $25.52 | $25.14 | $25.30 | $23.32 | 1,627,910 |
| 2021-09-21 | $24.64 | $25.22 | $24.64 | $24.98 | $23.03 | 1,632,265 |
| 2021-09-20 | $24.60 | $24.71 | $24.37 | $24.60 | $22.68 | 2,881,723 |
| 2021-09-17 | $24.89 | $24.98 | $24.65 | $24.79 | $22.85 | 4,147,205 |
| 2021-09-16 | $24.92 | $25.13 | $24.71 | $24.83 | $22.89 | 2,135,333 |
| 2021-09-15 | $24.69 | $24.92 | $24.64 | $24.88 | $22.94 | 1,348,010 |
| 2021-09-14 | $24.87 | $24.92 | $24.64 | $24.69 | $22.76 | 1,647,325 |
| 2021-09-13 | $24.72 | $24.87 | $24.50 | $24.78 | $22.84 | 1,625,496 |
| 2021-09-10 | $25.12 | $25.12 | $24.45 | $24.48 | $22.57 | 2,753,360 |
| 2021-09-09 | $25.10 | $25.44 | $24.96 | $25.13 | $23.17 | 1,078,445 |
| 2021-09-08 | $25.34 | $25.51 | $25.05 | $25.11 | $23.15 | 1,348,241 |
| 2021-09-07 | $25.58 | $25.71 | $25.44 | $25.46 | $23.47 | 1,406,363 |
| 2021-09-03 | $25.84 | $25.86 | $25.54 | $25.67 | $23.67 | 1,477,530 |
| 2021-09-02 | $25.86 | $26.00 | $25.71 | $25.88 | $23.86 | 1,226,011 |
| 2021-09-01 | $25.85 | $26.10 | $25.71 | $25.88 | $23.86 | 1,987,631 |
| 2021-08-31 | $25.68 | $26.00 | $25.65 | $25.80 | $23.79 | 1,271,165 |
| 2021-08-30 | $25.88 | $25.89 | $25.61 | $25.72 | $23.71 | 1,041,369 |
| 2021-08-27 | $25.62 | $25.98 | $25.56 | $25.90 | $23.88 | 956,024 |
| 2021-08-26 | $25.92 | $25.95 | $25.52 | $25.52 | $23.53 | 911,310 |
| 2021-08-25 | $25.74 | $26.03 | $25.59 | $25.83 | $23.81 | 1,053,354 |
| 2021-08-24 | $25.64 | $25.91 | $25.60 | $25.72 | $23.71 | 1,033,148 |
| 2021-08-23 | $25.51 | $25.66 | $25.42 | $25.57 | $23.57 | 1,189,301 |
| 2021-08-20 | $24.93 | $25.38 | $24.76 | $25.34 | $23.36 | 1,142,131 |
| 2021-08-19 | $25.16 | $25.21 | $24.74 | $25.00 | $23.05 | 2,088,657 |
| 2021-08-18 | $25.47 | $25.67 | $25.28 | $25.39 | $23.41 | 1,012,518 |
| 2021-08-17 | $25.56 | $25.62 | $25.30 | $25.54 | $23.55 | 1,027,429 |
| 2021-08-16 | $25.81 | $25.94 | $25.58 | $25.77 | $23.76 | 1,073,652 |
| 2021-08-13 | $25.90 | $25.99 | $25.76 | $25.93 | $23.91 | 975,489 |
| 2021-08-12 | $25.96 | $26.04 | $25.71 | $25.82 | $23.80 | 999,215 |
| 2021-08-11 | $25.80 | $26.02 | $25.62 | $26.00 | $23.97 | 1,440,264 |
| 2021-08-10 | $25.42 | $25.94 | $25.29 | $25.78 | $23.77 | 1,695,246 |
| 2021-08-09 | $25.57 | $25.61 | $25.34 | $25.44 | $23.45 | 1,486,489 |
| 2021-08-06 | $25.95 | $26.15 | $25.65 | $25.68 | $23.67 | 1,636,017 |
| 2021-08-05 | $25.70 | $26.09 | $25.70 | $25.86 | $23.84 | 1,157,623 |
| 2021-08-04 | $25.93 | $26.12 | $25.72 | $25.80 | $23.79 | 2,074,084 |
| 2021-08-03 | $25.91 | $26.04 | $25.41 | $26.02 | $23.99 | 1,495,974 |
| 2021-08-02 | $26.20 | $26.49 | $25.89 | $25.90 | $23.88 | 1,816,678 |
| 2021-07-30 | $26.23 | $26.60 | $25.99 | $26.03 | $24.00 | 1,693,655 |
| 2021-07-29 | $26.22 | $26.66 | $26.19 | $26.32 | $24.26 | 1,911,443 |
| 2021-07-28 | $25.95 | $26.24 | $25.71 | $26.08 | $24.04 | 1,616,798 |
| 2021-07-27 | $25.88 | $25.97 | $25.58 | $25.95 | $23.92 | 1,091,595 |
| 2021-07-26 | $25.73 | $26.20 | $25.73 | $25.97 | $23.94 | 1,324,346 |
| 2021-07-23 | $25.80 | $26.02 | $25.52 | $25.74 | $23.73 | 1,741,135 |
| 2021-07-22 | $26.00 | $26.04 | $25.53 | $25.73 | $23.72 | 1,471,735 |
| 2021-07-21 | $25.83 | $26.35 | $25.82 | $26.06 | $24.02 | 2,085,860 |
| 2021-07-20 | $24.91 | $25.85 | $24.84 | $25.65 | $23.65 | 2,427,982 |
| 2021-07-19 | $25.20 | $25.24 | $24.43 | $24.81 | $22.87 | 2,880,786 |
| 2021-07-16 | $25.93 | $26.16 | $25.50 | $25.58 | $23.58 | 2,081,999 |
| 2021-07-15 | $25.62 | $26.03 | $25.48 | $25.82 | $23.80 | 2,336,756 |
| 2021-07-14 | $26.03 | $26.14 | $25.53 | $25.71 | $23.70 | 2,014,025 |
| 2021-07-13 | $26.29 | $26.33 | $25.84 | $25.89 | $23.87 | 1,597,790 |
| 2021-07-12 | $26.13 | $26.57 | $25.94 | $26.42 | $24.36 | 1,299,007 |
| 2021-07-09 | $25.70 | $26.26 | $25.62 | $26.26 | $24.21 | 1,507,673 |
| 2021-07-08 | $25.48 | $25.73 | $24.91 | $25.39 | $23.41 | 1,693,050 |
| 2021-07-07 | $25.80 | $26.02 | $25.58 | $25.79 | $23.78 | 1,725,834 |
| 2021-07-06 | $26.17 | $26.19 | $25.70 | $25.97 | $23.94 | 1,759,905 |
| 2021-07-02 | $26.52 | $26.52 | $26.14 | $26.21 | $24.16 | 1,103,579 |
| 2021-07-01 | $26.19 | $26.55 | $26.12 | $26.42 | $24.36 | 2,364,567 |
| 2021-06-30 | $26.04 | $26.26 | $25.97 | $26.17 | $24.13 | 1,428,051 |
| 2021-06-29 | $26.22 | $26.32 | $26.02 | $26.07 | $24.03 | 1,395,811 |
| 2021-06-28 | $26.99 | $27.00 | $26.45 | $26.69 | $24.16 | 2,606,725 |
| 2021-06-25 | $26.65 | $27.01 | $26.57 | $26.94 | $24.39 | 2,469,803 |
| 2021-06-24 | $26.34 | $26.61 | $26.25 | $26.55 | $24.03 | 1,467,734 |
| 2021-06-23 | $26.15 | $26.35 | $26.10 | $26.22 | $23.74 | 1,450,241 |
| 2021-06-22 | $26.00 | $26.20 | $25.87 | $26.09 | $23.62 | 2,044,626 |
| 2021-06-21 | $25.39 | $26.23 | $25.35 | $26.20 | $23.72 | 1,485,785 |
| 2021-06-18 | $25.49 | $25.55 | $25.09 | $25.29 | $22.89 | 3,475,370 |
| 2021-06-17 | $26.42 | $26.46 | $25.41 | $25.72 | $23.28 | 2,115,784 |
| 2021-06-16 | $26.21 | $26.50 | $26.13 | $26.34 | $23.84 | 1,170,664 |
| 2021-06-15 | $26.53 | $26.61 | $26.08 | $26.26 | $23.77 | 1,633,556 |
| 2021-06-14 | $26.69 | $26.84 | $26.53 | $26.57 | $24.05 | 1,916,939 |
| 2021-06-11 | $26.61 | $26.77 | $26.46 | $26.77 | $24.23 | 1,662,451 |
| 2021-06-10 | $26.80 | $26.83 | $26.52 | $26.61 | $24.09 | 2,046,080 |
| 2021-06-09 | $26.68 | $26.84 | $26.51 | $26.57 | $24.05 | 1,681,776 |
| 2021-06-08 | $26.19 | $26.66 | $26.09 | $26.64 | $24.12 | 2,025,493 |
| 2021-06-07 | $25.77 | $26.16 | $25.68 | $26.10 | $23.63 | 2,300,183 |
| 2021-06-04 | $25.63 | $25.76 | $25.45 | $25.68 | $23.25 | 1,714,130 |
| 2021-06-03 | $25.68 | $25.70 | $25.46 | $25.63 | $23.20 | 1,549,421 |
| 2021-06-02 | $25.76 | $25.76 | $25.58 | $25.70 | $23.26 | 1,952,943 |
| 2021-06-01 | $25.45 | $25.70 | $25.39 | $25.62 | $23.19 | 2,208,119 |
| 2021-05-28 | $25.17 | $25.41 | $24.93 | $25.39 | $22.98 | 2,175,963 |
| 2021-05-27 | $25.24 | $25.32 | $25.03 | $25.13 | $22.75 | 2,278,051 |
| 2021-05-26 | $24.81 | $25.15 | $24.73 | $25.09 | $22.71 | 1,495,755 |
| 2021-05-25 | $25.10 | $25.32 | $24.75 | $24.75 | $22.40 | 1,260,685 |
| 2021-05-24 | $25.01 | $25.19 | $24.85 | $25.08 | $22.70 | 1,531,371 |
| 2021-05-21 | $25.00 | $25.09 | $24.81 | $24.87 | $22.51 | 1,314,053 |
| 2021-05-20 | $24.84 | $25.01 | $24.71 | $24.90 | $22.54 | 2,293,300 |
| 2021-05-19 | $24.50 | $24.89 | $24.28 | $24.88 | $22.52 | 1,940,756 |
| 2021-05-18 | $24.89 | $25.11 | $24.73 | $24.74 | $22.40 | 1,507,343 |
| 2021-05-17 | $24.75 | $24.92 | $24.51 | $24.89 | $22.53 | 1,467,046 |
| 2021-05-14 | $24.55 | $24.96 | $24.52 | $24.86 | $22.50 | 1,239,424 |
| 2021-05-13 | $23.77 | $24.68 | $23.75 | $24.45 | $22.13 | 2,097,859 |
| 2021-05-12 | $24.72 | $24.79 | $23.66 | $23.72 | $21.47 | 3,217,123 |
| 2021-05-11 | $24.66 | $24.91 | $24.38 | $24.78 | $22.43 | 2,172,527 |
| 2021-05-10 | $25.25 | $25.48 | $24.87 | $24.87 | $22.51 | 1,665,759 |
| 2021-05-07 | $25.10 | $25.37 | $25.02 | $25.18 | $22.79 | 1,724,327 |
| 2021-05-06 | $25.20 | $25.27 | $24.60 | $25.09 | $22.71 | 2,639,421 |
| 2021-05-05 | $25.44 | $25.55 | $25.29 | $25.36 | $22.96 | 1,473,879 |
| 2021-05-04 | $25.60 | $25.69 | $25.21 | $25.44 | $23.03 | 2,126,278 |
| 2021-05-03 | $25.94 | $25.99 | $25.61 | $25.63 | $23.20 | 2,348,317 |
| 2021-04-30 | $25.85 | $25.94 | $25.65 | $25.82 | $23.37 | 1,185,851 |
| 2021-04-29 | $25.98 | $26.24 | $25.65 | $25.87 | $23.42 | 1,646,502 |
| 2021-04-28 | $25.63 | $25.88 | $25.58 | $25.83 | $23.38 | 2,382,649 |
| 2021-04-27 | $25.50 | $25.72 | $25.40 | $25.59 | $23.17 | 1,659,959 |
| 2021-04-26 | $25.60 | $25.73 | $25.33 | $25.38 | $22.98 | 1,201,547 |
| 2021-04-23 | $25.12 | $25.65 | $25.05 | $25.53 | $23.11 | 1,275,539 |
| 2021-04-22 | $25.41 | $25.48 | $25.03 | $25.03 | $22.66 | 1,473,522 |
| 2021-04-21 | $24.88 | $25.44 | $24.68 | $25.38 | $22.98 | 1,741,871 |
| 2021-04-20 | $25.21 | $25.24 | $24.61 | $24.99 | $22.62 | 1,790,228 |
| 2021-04-19 | $25.55 | $25.58 | $25.22 | $25.31 | $22.91 | 2,169,626 |
| 2021-04-16 | $25.52 | $25.82 | $25.47 | $25.51 | $23.09 | 1,565,197 |
| 2021-04-15 | $25.40 | $25.49 | $25.07 | $25.43 | $23.02 | 1,526,664 |
| 2021-04-14 | $25.19 | $25.60 | $25.17 | $25.26 | $22.87 | 1,947,257 |
| 2021-04-13 | $24.94 | $25.28 | $24.71 | $25.11 | $22.73 | 2,259,491 |
| 2021-04-12 | $24.90 | $24.95 | $24.68 | $24.93 | $22.57 | 1,508,558 |
| 2021-04-09 | $24.80 | $24.85 | $24.59 | $24.84 | $22.49 | 1,183,864 |
| 2021-04-08 | $24.70 | $24.78 | $24.42 | $24.78 | $22.43 | 1,613,495 |
| 2021-04-07 | $24.83 | $24.94 | $24.58 | $24.72 | $22.38 | 1,799,802 |
| 2021-04-06 | $24.80 | $24.90 | $24.69 | $24.76 | $22.41 | 1,472,018 |
| 2021-04-05 | $24.86 | $24.95 | $24.53 | $24.80 | $22.45 | 2,341,978 |
| 2021-04-01 | $24.75 | $24.79 | $24.47 | $24.78 | $22.43 | 2,143,038 |
| 2021-03-31 | $24.87 | $25.00 | $24.68 | $24.74 | $22.40 | 2,139,728 |
| 2021-03-30 | $24.24 | $24.96 | $24.22 | $24.91 | $22.55 | 2,006,520 |
| 2021-03-29 | $25.07 | $25.31 | $24.76 | $24.87 | $22.09 | 3,419,128 |
| 2021-03-26 | $25.00 | $25.33 | $24.78 | $25.25 | $22.43 | 2,439,230 |
| 2021-03-25 | $24.19 | $25.00 | $23.88 | $24.82 | $22.04 | 2,504,048 |
| 2021-03-24 | $24.42 | $25.10 | $24.34 | $24.36 | $21.63 | 2,533,796 |
| 2021-03-23 | $24.75 | $24.91 | $24.10 | $24.27 | $21.55 | 2,545,078 |
| 2021-03-22 | $24.88 | $24.99 | $24.52 | $24.97 | $22.18 | 1,869,180 |
| 2021-03-19 | $24.93 | $25.38 | $24.50 | $24.87 | $22.09 | 3,071,947 |
| 2021-03-18 | $25.30 | $25.59 | $24.84 | $24.99 | $22.19 | 2,349,826 |
| 2021-03-17 | $24.60 | $25.29 | $24.55 | $25.28 | $22.45 | 2,538,605 |
| 2021-03-16 | $24.90 | $24.94 | $24.53 | $24.57 | $21.82 | 2,347,402 |
| 2021-03-15 | $24.50 | $24.85 | $24.42 | $24.85 | $22.07 | 1,516,577 |
| 2021-03-12 | $24.15 | $24.52 | $24.12 | $24.39 | $21.66 | 1,672,285 |
| 2021-03-11 | $23.73 | $24.12 | $23.55 | $23.96 | $21.28 | 1,675,592 |
| 2021-03-10 | $23.31 | $23.67 | $23.13 | $23.63 | $20.99 | 2,545,758 |
| 2021-03-09 | $23.55 | $23.57 | $23.03 | $23.10 | $20.52 | 1,908,858 |
| 2021-03-08 | $23.17 | $23.95 | $22.99 | $23.52 | $20.89 | 2,706,865 |
| 2021-03-05 | $22.96 | $23.16 | $21.94 | $22.95 | $20.38 | 1,912,964 |
| 2021-03-04 | $23.26 | $23.45 | $22.28 | $22.71 | $20.17 | 2,448,695 |
| 2021-03-03 | $23.40 | $23.71 | $23.24 | $23.27 | $20.67 | 2,531,776 |
| 2021-03-02 | $23.20 | $23.53 | $23.07 | $23.34 | $20.73 | 1,758,074 |
| 2021-03-01 | $23.35 | $23.87 | $23.26 | $23.26 | $20.66 | 2,466,635 |
| 2021-02-26 | $22.73 | $23.26 | $22.53 | $22.83 | $20.28 | 2,025,020 |
| 2021-02-25 | $23.38 | $23.93 | $22.48 | $22.71 | $20.17 | 3,985,357 |
| 2021-02-24 | $22.42 | $23.30 | $22.36 | $23.22 | $20.62 | 2,778,854 |
| 2021-02-23 | $22.47 | $22.53 | $21.90 | $22.23 | $19.74 | 2,241,932 |
| 2021-02-22 | $21.99 | $22.75 | $21.90 | $22.49 | $19.97 | 2,721,899 |
| 2021-02-19 | $21.55 | $22.12 | $21.55 | $22.10 | $19.63 | 2,034,914 |
| 2021-02-18 | $21.44 | $21.73 | $21.31 | $21.48 | $19.08 | 1,943,329 |
| 2021-02-17 | $22.00 | $22.00 | $21.27 | $21.55 | $19.14 | 2,003,112 |
| 2021-02-16 | $21.70 | $22.02 | $21.50 | $22.01 | $19.55 | 1,964,611 |
| 2021-02-12 | $21.10 | $21.50 | $20.96 | $21.50 | $19.09 | 1,962,594 |
| 2021-02-11 | $20.89 | $21.32 | $20.81 | $21.10 | $18.74 | 1,961,540 |
| 2021-02-10 | $20.80 | $21.12 | $20.65 | $20.90 | $18.56 | 2,083,933 |
| 2021-02-09 | $20.78 | $20.98 | $20.54 | $20.75 | $18.43 | 2,038,873 |
| 2021-02-08 | $20.50 | $20.83 | $20.36 | $20.81 | $18.48 | 3,086,721 |
| 2021-02-05 | $20.24 | $20.50 | $20.20 | $20.41 | $18.13 | 3,972,698 |
| 2021-02-04 | $19.71 | $20.18 | $19.64 | $20.11 | $17.86 | 2,495,130 |
| 2021-02-03 | $19.73 | $19.91 | $19.57 | $19.59 | $17.40 | 2,139,747 |
| 2021-02-02 | $19.24 | $19.72 | $19.16 | $19.67 | $17.47 | 2,285,275 |
| 2021-02-01 | $18.91 | $19.17 | $18.63 | $19.16 | $17.02 | 2,340,422 |
| 2021-01-29 | $19.05 | $19.28 | $18.57 | $18.76 | $16.66 | 2,964,434 |
| 2021-01-28 | $19.06 | $19.37 | $19.02 | $19.22 | $17.07 | 1,491,462 |
| 2021-01-27 | $19.07 | $19.33 | $18.92 | $19.00 | $16.87 | 2,540,826 |
| 2021-01-26 | $19.47 | $19.50 | $19.17 | $19.23 | $17.08 | 1,846,694 |
| 2021-01-25 | $19.51 | $19.64 | $19.05 | $19.42 | $17.25 | 2,518,996 |
| 2021-01-22 | $18.77 | $19.55 | $18.66 | $19.52 | $17.34 | 4,249,982 |
| 2021-01-21 | $19.03 | $19.14 | $18.88 | $19.03 | $16.90 | 1,432,670 |
| 2021-01-20 | $18.94 | $19.23 | $18.90 | $19.01 | $16.88 | 1,716,287 |
| 2021-01-19 | $18.84 | $19.09 | $18.65 | $18.92 | $16.80 | 1,726,614 |
| 2021-01-15 | $18.95 | $18.95 | $18.59 | $18.74 | $16.64 | 2,939,974 |
| 2021-01-14 | $18.81 | $18.88 | $18.54 | $18.81 | $16.71 | 2,599,264 |
| 2021-01-13 | $19.02 | $19.09 | $18.76 | $18.77 | $16.67 | 2,216,754 |
| 2021-01-12 | $18.71 | $19.07 | $18.58 | $18.97 | $16.85 | 1,628,651 |
| 2021-01-11 | $18.69 | $18.94 | $18.62 | $18.70 | $16.61 | 2,001,064 |
| 2021-01-08 | $18.97 | $19.00 | $18.53 | $18.80 | $16.70 | 2,079,789 |
| 2021-01-07 | $19.22 | $19.27 | $18.74 | $18.80 | $16.70 | 2,404,913 |
| 2021-01-06 | $18.60 | $19.33 | $18.53 | $18.98 | $16.86 | 2,834,211 |
| 2021-01-05 | $18.50 | $18.66 | $18.25 | $18.34 | $16.29 | 3,359,799 |
| 2021-01-04 | $19.34 | $19.34 | $18.42 | $18.52 | $16.45 | 3,112,298 |
| 2020-12-31 | $19.22 | $19.38 | $19.09 | $19.30 | $17.14 | 2,095,975 |
| 2020-12-30 | $19.33 | $19.60 | $19.20 | $19.28 | $17.12 | 2,128,769 |
| 2020-12-29 | $20.00 | $20.12 | $19.67 | $19.78 | $17.14 | 2,902,654 |
| 2020-12-28 | $19.56 | $19.99 | $19.56 | $19.90 | $17.24 | 2,085,204 |
| 2020-12-24 | $19.71 | $19.74 | $19.33 | $19.52 | $16.92 | 1,356,479 |
| 2020-12-23 | $19.34 | $19.87 | $19.30 | $19.71 | $17.08 | 1,869,042 |
| 2020-12-22 | $19.20 | $19.32 | $19.04 | $19.25 | $16.68 | 2,274,590 |
| 2020-12-21 | $19.04 | $19.25 | $18.83 | $19.10 | $16.55 | 2,302,181 |
| 2020-12-18 | $19.69 | $19.83 | $19.18 | $19.40 | $16.81 | 3,556,041 |
| 2020-12-17 | $19.44 | $19.52 | $19.26 | $19.44 | $16.85 | 1,507,002 |
| 2020-12-16 | $19.45 | $19.52 | $19.27 | $19.44 | $16.85 | 2,040,371 |
| 2020-12-15 | $19.07 | $19.47 | $18.91 | $19.46 | $16.86 | 2,813,764 |
| 2020-12-14 | $19.02 | $19.17 | $18.85 | $18.93 | $16.40 | 2,316,258 |
| 2020-12-11 | $18.79 | $18.86 | $18.59 | $18.73 | $16.23 | 1,344,089 |
| 2020-12-10 | $18.80 | $18.93 | $18.68 | $18.91 | $16.39 | 2,341,769 |
| 2020-12-09 | $19.06 | $19.18 | $18.87 | $18.97 | $16.44 | 1,764,686 |
| 2020-12-08 | $18.80 | $19.09 | $18.74 | $18.84 | $16.33 | 3,154,167 |
| 2020-12-07 | $19.08 | $19.08 | $18.67 | $18.84 | $16.33 | 1,665,949 |
| 2020-12-04 | $18.94 | $19.27 | $18.89 | $19.10 | $16.55 | 1,974,735 |
| 2020-12-03 | $18.76 | $19.05 | $18.62 | $18.69 | $16.20 | 1,982,341 |
| 2020-12-02 | $18.35 | $18.75 | $18.26 | $18.67 | $16.18 | 1,920,040 |
| 2020-12-01 | $18.19 | $18.53 | $18.08 | $18.32 | $15.88 | 2,112,444 |
| 2020-11-30 | $18.45 | $18.64 | $17.81 | $17.94 | $15.55 | 3,142,676 |
| 2020-11-27 | $18.64 | $18.80 | $18.46 | $18.53 | $16.06 | 1,163,854 |
| 2020-11-25 | $19.00 | $19.15 | $18.56 | $18.61 | $16.13 | 2,822,452 |
| 2020-11-24 | $18.74 | $19.45 | $18.60 | $19.12 | $16.57 | 5,561,831 |
| 2020-11-23 | $17.71 | $18.25 | $17.69 | $18.23 | $15.80 | 2,794,615 |
| 2020-11-20 | $17.40 | $17.59 | $17.30 | $17.49 | $15.16 | 1,977,135 |
| 2020-11-19 | $17.31 | $17.49 | $16.99 | $17.44 | $15.11 | 1,856,978 |
| 2020-11-18 | $17.44 | $17.91 | $17.33 | $17.34 | $15.03 | 2,397,096 |
| 2020-11-17 | $17.27 | $17.52 | $17.17 | $17.31 | $15.00 | 2,342,737 |
| 2020-11-16 | $17.21 | $17.79 | $17.04 | $17.55 | $15.21 | 4,275,153 |
| 2020-11-13 | $16.26 | $16.69 | $16.26 | $16.65 | $14.43 | 2,146,470 |
| 2020-11-12 | $16.35 | $16.50 | $15.96 | $16.16 | $14.00 | 2,253,369 |
| 2020-11-11 | $17.06 | $17.11 | $16.38 | $16.53 | $14.32 | 2,235,741 |
| 2020-11-10 | $16.83 | $17.14 | $16.50 | $17.02 | $14.75 | 4,779,159 |
| 2020-11-09 | $15.50 | $17.07 | $15.44 | $16.71 | $14.48 | 7,873,103 |
| 2020-11-06 | $14.82 | $14.85 | $14.26 | $14.27 | $12.37 | 2,697,989 |
| 2020-11-05 | $14.47 | $15.13 | $14.40 | $14.69 | $12.73 | 4,313,278 |
| 2020-11-04 | $14.60 | $14.76 | $14.02 | $14.37 | $12.45 | 2,626,321 |
| 2020-11-03 | $14.61 | $14.77 | $14.47 | $14.67 | $12.71 | 1,987,090 |
| 2020-11-02 | $14.14 | $14.53 | $14.13 | $14.39 | $12.47 | 3,082,899 |
| 2020-10-30 | $14.19 | $14.28 | $13.91 | $13.97 | $12.11 | 2,566,033 |
| 2020-10-29 | $13.86 | $14.32 | $13.76 | $14.23 | $12.33 | 2,359,860 |
| 2020-10-28 | $14.41 | $14.50 | $13.82 | $13.91 | $12.05 | 3,324,845 |
| 2020-10-27 | $14.74 | $14.98 | $14.59 | $14.59 | $12.64 | 1,512,395 |
| 2020-10-26 | $15.00 | $15.07 | $14.53 | $14.70 | $12.74 | 2,688,441 |
| 2020-10-23 | $14.99 | $15.21 | $14.98 | $15.18 | $13.15 | 1,569,359 |
| 2020-10-22 | $14.75 | $14.91 | $14.74 | $14.89 | $12.90 | 2,165,308 |
| 2020-10-21 | $14.95 | $14.98 | $14.56 | $14.75 | $12.78 | 3,427,079 |
| 2020-10-20 | $15.05 | $15.22 | $14.95 | $14.99 | $12.99 | 3,683,194 |
| 2020-10-19 | $15.32 | $15.35 | $14.91 | $14.94 | $12.95 | 4,236,595 |
| 2020-10-16 | $15.39 | $15.46 | $15.03 | $15.32 | $13.28 | 3,610,559 |
| 2020-10-15 | $15.58 | $15.62 | $15.28 | $15.45 | $13.39 | 3,242,746 |
| 2020-10-14 | $15.58 | $15.90 | $15.52 | $15.59 | $13.51 | 1,273,712 |
| 2020-10-13 | $15.67 | $15.83 | $15.57 | $15.57 | $13.49 | 1,385,396 |
| 2020-10-12 | $15.59 | $15.88 | $15.54 | $15.80 | $13.69 | 1,525,257 |
| 2020-10-09 | $16.00 | $16.08 | $15.55 | $15.63 | $13.54 | 1,311,632 |
| 2020-10-08 | $15.48 | $15.93 | $15.45 | $15.93 | $13.80 | 1,967,046 |
| 2020-10-07 | $15.42 | $15.57 | $15.22 | $15.37 | $13.32 | 1,760,865 |
| 2020-10-06 | $15.65 | $15.81 | $15.28 | $15.33 | $13.28 | 2,273,402 |
| 2020-10-05 | $15.68 | $15.78 | $15.43 | $15.55 | $13.47 | 2,133,110 |
| 2020-10-02 | $14.90 | $15.56 | $14.79 | $15.53 | $13.46 | 3,300,461 |
| 2020-10-01 | $15.20 | $15.28 | $14.93 | $15.22 | $13.19 | 1,788,344 |
| 2020-09-30 | $15.17 | $15.35 | $14.97 | $15.09 | $13.08 | 1,955,347 |
| 2020-09-29 | $15.45 | $15.53 | $14.93 | $15.10 | $13.08 | 2,124,378 |
| 2020-09-28 | $15.64 | $16.15 | $15.64 | $15.95 | $13.40 | 2,749,969 |
| 2020-09-25 | $14.78 | $15.34 | $14.78 | $15.29 | $12.84 | 2,096,732 |
| 2020-09-24 | $15.05 | $15.25 | $14.58 | $14.87 | $12.49 | 2,959,299 |
| 2020-09-23 | $15.60 | $15.74 | $15.00 | $15.00 | $12.60 | 3,074,278 |
| 2020-09-22 | $15.60 | $15.95 | $15.51 | $15.55 | $13.06 | 2,230,442 |
| 2020-09-21 | $15.70 | $15.95 | $15.48 | $15.53 | $13.04 | 3,169,721 |
| 2020-09-18 | $16.25 | $16.50 | $16.09 | $16.09 | $13.51 | 3,809,955 |
| 2020-09-17 | $16.07 | $16.54 | $15.77 | $16.37 | $13.75 | 3,097,457 |
| 2020-09-16 | $15.78 | $16.21 | $15.63 | $16.03 | $13.46 | 2,221,756 |
| 2020-09-15 | $15.91 | $15.95 | $15.54 | $15.64 | $13.14 | 2,162,113 |
| 2020-09-14 | $15.34 | $15.97 | $15.25 | $15.96 | $13.40 | 1,862,426 |
| 2020-09-11 | $15.67 | $15.75 | $15.11 | $15.34 | $12.88 | 1,970,370 |
| 2020-09-10 | $15.72 | $15.99 | $15.68 | $15.68 | $13.17 | 1,945,583 |
| 2020-09-09 | $15.44 | $15.74 | $15.40 | $15.69 | $13.18 | 1,677,988 |
| 2020-09-08 | $15.58 | $15.74 | $15.33 | $15.34 | $12.88 | 1,714,321 |
| 2020-09-04 | $15.73 | $15.90 | $15.27 | $15.63 | $13.13 | 2,235,087 |
| 2020-09-03 | $15.84 | $16.14 | $15.57 | $15.66 | $13.15 | 2,295,812 |
| 2020-09-02 | $15.89 | $15.93 | $15.68 | $15.89 | $13.35 | 2,200,262 |
| 2020-09-01 | $15.50 | $16.04 | $15.42 | $15.90 | $13.35 | 1,823,038 |
| 2020-08-31 | $16.09 | $16.09 | $15.59 | $15.60 | $13.10 | 1,789,357 |
| 2020-08-28 | $15.90 | $16.03 | $15.76 | $16.01 | $13.45 | 1,566,717 |
| 2020-08-27 | $15.46 | $15.88 | $15.46 | $15.79 | $13.26 | 2,104,978 |
| 2020-08-26 | $15.84 | $15.84 | $15.48 | $15.49 | $13.01 | 1,386,345 |
| 2020-08-25 | $15.98 | $16.04 | $15.49 | $15.79 | $13.26 | 2,013,184 |
| 2020-08-24 | $15.42 | $15.93 | $15.36 | $15.93 | $13.38 | 2,044,097 |
| 2020-08-21 | $15.57 | $15.60 | $15.32 | $15.36 | $12.90 | 2,056,478 |
| 2020-08-20 | $15.50 | $15.76 | $15.32 | $15.51 | $13.03 | 1,803,852 |
| 2020-08-19 | $15.63 | $15.81 | $15.51 | $15.56 | $13.07 | 1,549,040 |
| 2020-08-18 | $15.95 | $16.15 | $15.62 | $15.67 | $13.16 | 1,840,893 |
| 2020-08-17 | $16.25 | $16.28 | $15.97 | $16.00 | $13.44 | 2,243,598 |
| 2020-08-14 | $16.03 | $16.40 | $15.88 | $16.25 | $13.65 | 1,434,090 |
| 2020-08-13 | $16.30 | $16.40 | $16.03 | $16.06 | $13.49 | 1,878,508 |
| 2020-08-12 | $16.56 | $16.79 | $16.26 | $16.42 | $13.79 | 2,942,237 |
| 2020-08-11 | $16.37 | $16.81 | $16.37 | $16.40 | $13.77 | 2,822,144 |
| 2020-08-10 | $15.80 | $16.26 | $15.76 | $16.00 | $13.44 | 2,652,202 |
| 2020-08-07 | $15.57 | $15.70 | $15.25 | $15.68 | $13.17 | 1,696,752 |
| 2020-08-06 | $15.40 | $15.72 | $15.35 | $15.63 | $13.13 | 2,082,684 |
| 2020-08-05 | $15.06 | $15.42 | $15.01 | $15.30 | $12.85 | 2,314,389 |
| 2020-08-04 | $14.88 | $14.97 | $14.80 | $14.94 | $12.55 | 1,988,454 |
| 2020-08-03 | $14.84 | $15.11 | $14.52 | $14.89 | $12.51 | 3,669,975 |
| 2020-07-31 | $15.05 | $15.15 | $14.65 | $14.95 | $12.56 | 2,003,654 |
| 2020-07-30 | $14.88 | $15.14 | $14.75 | $15.06 | $12.65 | 2,343,690 |
| 2020-07-29 | $14.96 | $15.06 | $14.78 | $15.06 | $12.65 | 2,018,167 |
| 2020-07-28 | $14.75 | $15.11 | $14.69 | $14.93 | $12.54 | 2,240,577 |
| 2020-07-27 | $14.40 | $14.72 | $14.31 | $14.67 | $12.32 | 2,848,224 |
| 2020-07-24 | $14.75 | $14.85 | $14.38 | $14.47 | $12.15 | 2,527,656 |
| 2020-07-23 | $15.00 | $15.12 | $14.66 | $14.76 | $12.40 | 1,811,698 |
| 2020-07-22 | $14.78 | $15.22 | $14.70 | $15.10 | $12.68 | 2,165,785 |
| 2020-07-21 | $14.62 | $14.89 | $14.55 | $14.82 | $12.45 | 2,347,764 |
| 2020-07-20 | $14.56 | $14.67 | $14.31 | $14.46 | $12.14 | 1,512,222 |
| 2020-07-17 | $14.92 | $14.93 | $14.56 | $14.69 | $12.34 | 2,457,832 |
| 2020-07-16 | $14.62 | $15.20 | $14.56 | $14.97 | $12.57 | 4,938,122 |
| 2020-07-15 | $14.71 | $14.83 | $14.37 | $14.80 | $12.43 | 3,088,943 |
| 2020-07-14 | $13.97 | $14.24 | $13.72 | $14.09 | $11.83 | 2,455,706 |
| 2020-07-13 | $14.03 | $14.32 | $13.79 | $13.95 | $11.72 | 3,463,721 |
| 2020-07-10 | $13.30 | $13.79 | $13.21 | $13.79 | $11.58 | 3,104,331 |
| 2020-07-09 | $13.78 | $13.85 | $13.14 | $13.33 | $11.20 | 3,185,739 |
| 2020-07-08 | $13.79 | $14.04 | $13.59 | $13.88 | $11.66 | 2,740,377 |
| 2020-07-07 | $14.32 | $14.38 | $13.83 | $13.88 | $11.66 | 3,028,948 |
| 2020-07-06 | $14.75 | $14.97 | $14.37 | $14.49 | $12.17 | 2,702,416 |
| 2020-07-02 | $15.06 | $15.12 | $14.46 | $14.50 | $12.18 | 3,035,139 |
| 2020-07-01 | $14.92 | $15.19 | $14.61 | $14.81 | $12.44 | 2,992,397 |
| 2020-06-30 | $14.82 | $14.97 | $14.55 | $14.96 | $12.56 | 3,173,547 |
| 2020-06-29 | $14.78 | $14.93 | $14.18 | $14.90 | $12.51 | 3,747,237 |
| 2020-06-26 | $15.21 | $15.33 | $14.76 | $15.14 | $12.32 | 4,503,333 |
| 2020-06-25 | $14.87 | $15.44 | $14.68 | $15.37 | $12.51 | 4,718,454 |
| 2020-06-24 | $15.42 | $15.48 | $14.51 | $15.05 | $12.25 | 4,784,035 |
| 2020-06-23 | $15.48 | $15.80 | $15.31 | $15.73 | $12.80 | 2,701,761 |
| 2020-06-22 | $15.04 | $15.42 | $14.83 | $15.40 | $12.53 | 2,542,850 |
| 2020-06-19 | $15.68 | $15.91 | $15.17 | $15.20 | $12.37 | 6,294,969 |
| 2020-06-18 | $15.38 | $15.82 | $15.21 | $15.60 | $12.69 | 2,745,850 |
| 2020-06-17 | $15.94 | $16.00 | $15.39 | $15.70 | $12.77 | 4,386,913 |
| 2020-06-16 | $15.80 | $15.80 | $14.90 | $15.29 | $12.44 | 4,099,176 |
| 2020-06-15 | $14.41 | $15.14 | $14.20 | $15.03 | $12.23 | 4,243,504 |
| 2020-06-12 | $15.29 | $15.37 | $14.62 | $15.24 | $12.40 | 3,972,193 |
| 2020-06-11 | $14.12 | $14.95 | $13.80 | $14.34 | $11.67 | 4,849,340 |
| 2020-06-10 | $16.54 | $16.68 | $15.19 | $15.25 | $12.41 | 9,375,083 |
| 2020-06-09 | $16.53 | $16.70 | $16.12 | $16.65 | $13.55 | 6,654,064 |
| 2020-06-08 | $17.22 | $17.50 | $16.89 | $17.31 | $14.08 | 5,752,620 |
| 2020-06-05 | $17.50 | $18.17 | $16.35 | $16.46 | $13.39 | 6,267,236 |
| 2020-06-04 | $15.62 | $16.00 | $15.21 | $15.91 | $12.95 | 5,290,197 |
| 2020-06-03 | $14.71 | $15.90 | $14.62 | $15.70 | $12.77 | 4,942,721 |
| 2020-06-02 | $14.15 | $14.70 | $14.05 | $14.39 | $11.71 | 4,863,704 |
| 2020-06-01 | $13.22 | $13.98 | $13.18 | $13.90 | $11.31 | 3,144,726 |
| 2020-05-29 | $13.91 | $13.93 | $13.24 | $13.26 | $10.79 | 5,080,362 |
| 2020-05-28 | $14.57 | $14.60 | $13.84 | $13.91 | $11.32 | 2,500,154 |
| 2020-05-27 | $14.47 | $14.79 | $13.54 | $14.37 | $11.69 | 4,373,758 |
| 2020-05-26 | $13.87 | $13.96 | $13.60 | $13.79 | $11.22 | 3,484,861 |
| 2020-05-22 | $12.80 | $13.11 | $12.59 | $13.07 | $10.63 | 1,981,431 |
| 2020-05-21 | $13.20 | $13.38 | $12.72 | $12.78 | $10.40 | 2,972,269 |
| 2020-05-20 | $12.72 | $13.20 | $12.67 | $13.13 | $10.68 | 4,207,120 |
| 2020-05-19 | $12.75 | $12.95 | $12.21 | $12.55 | $10.21 | 3,894,962 |
| 2020-05-18 | $12.32 | $12.75 | $12.18 | $12.67 | $10.31 | 4,298,550 |
| 2020-05-15 | $11.84 | $11.99 | $11.55 | $11.63 | $9.46 | 3,307,768 |
| 2020-05-14 | $11.29 | $12.04 | $10.72 | $12.03 | $9.79 | 5,821,060 |
| 2020-05-13 | $12.60 | $12.61 | $11.59 | $11.75 | $9.56 | 5,862,233 |
| 2020-05-12 | $13.26 | $13.30 | $12.66 | $12.74 | $10.37 | 5,184,188 |
| 2020-05-11 | $13.75 | $13.76 | $13.05 | $13.09 | $10.65 | 4,611,885 |
| 2020-05-08 | $13.57 | $14.06 | $13.41 | $14.01 | $11.40 | 3,755,650 |
| 2020-05-07 | $13.13 | $13.74 | $13.12 | $13.37 | $10.88 | 3,496,285 |
| 2020-05-06 | $13.72 | $13.86 | $12.80 | $13.01 | $10.59 | 5,583,156 |
| 2020-05-05 | $13.70 | $13.98 | $13.41 | $13.53 | $11.01 | 4,451,158 |
| 2020-05-04 | $13.04 | $13.42 | $12.62 | $13.19 | $10.73 | 6,621,241 |
| 2020-05-01 | $12.32 | $12.85 | $12.18 | $12.77 | $10.39 | 3,979,022 |
| 2020-04-30 | $13.02 | $13.30 | $12.51 | $12.94 | $10.53 | 6,609,184 |
| 2020-04-29 | $13.08 | $13.59 | $12.66 | $13.35 | $10.86 | 8,595,240 |
| 2020-04-28 | $11.79 | $12.73 | $11.66 | $12.41 | $10.10 | 6,835,182 |
| 2020-04-27 | $11.28 | $11.85 | $10.94 | $11.39 | $9.27 | 6,597,082 |
| 2020-04-24 | $11.47 | $11.60 | $10.96 | $11.24 | $9.15 | 6,427,093 |
| 2020-04-23 | $11.72 | $12.11 | $11.46 | $11.47 | $9.33 | 4,877,852 |
| 2020-04-22 | $11.92 | $12.00 | $11.40 | $11.67 | $9.50 | 4,107,699 |
| 2020-04-21 | $11.11 | $11.81 | $11.00 | $11.61 | $9.45 | 5,844,189 |
| 2020-04-20 | $11.74 | $12.28 | $11.11 | $11.37 | $9.25 | 8,240,238 |
| 2020-04-17 | $12.26 | $12.62 | $12.02 | $12.46 | $10.14 | 7,095,867 |
| 2020-04-16 | $12.39 | $12.51 | $11.44 | $11.68 | $9.50 | 5,772,013 |
| 2020-04-15 | $13.60 | $13.60 | $12.06 | $12.31 | $10.02 | 8,519,227 |
| 2020-04-14 | $14.85 | $14.85 | $13.58 | $13.79 | $11.22 | 5,722,561 |
| 2020-04-13 | $14.00 | $14.36 | $12.81 | $14.32 | $11.65 | 7,350,518 |
| 2020-04-09 | $13.99 | $15.65 | $13.73 | $13.73 | $11.17 | 10,523,694 |
| 2020-04-08 | $11.61 | $12.74 | $11.39 | $12.59 | $10.24 | 6,558,887 |
| 2020-04-07 | $11.57 | $12.48 | $10.96 | $11.04 | $8.98 | 10,865,025 |
| 2020-04-06 | $10.01 | $11.26 | $9.80 | $10.67 | $8.68 | 8,086,722 |
| 2020-04-03 | $9.68 | $9.75 | $8.55 | $9.28 | $7.55 | 9,137,905 |
| 2020-04-02 | $9.92 | $10.32 | $9.62 | $9.76 | $7.94 | 5,897,351 |
| 2020-04-01 | $9.67 | $10.10 | $9.11 | $10.02 | $8.15 | 5,747,426 |
| 2020-03-31 | $11.10 | $11.58 | $10.10 | $10.25 | $8.34 | 6,881,394 |
| 2020-03-30 | $12.22 | $12.44 | $10.68 | $11.23 | $9.14 | 6,039,839 |
| 2020-03-27 | $12.00 | $13.16 | $11.71 | $12.91 | $10.07 | 10,365,075 |
| 2020-03-26 | $11.26 | $15.17 | $11.26 | $12.91 | $10.07 | 13,517,370 |
| 2020-03-25 | $9.52 | $11.94 | $8.87 | $10.24 | $7.99 | 12,269,569 |
| 2020-03-24 | $10.74 | $10.85 | $8.42 | $8.80 | $6.87 | 10,270,445 |
| 2020-03-23 | $9.85 | $10.38 | $8.75 | $9.01 | $7.03 | 8,402,523 |
| 2020-03-20 | $10.43 | $12.59 | $10.20 | $10.34 | $8.07 | 8,556,344 |
| 2020-03-19 | $9.91 | $11.31 | $9.14 | $10.14 | $7.91 | 8,750,503 |
| 2020-03-18 | $12.00 | $12.59 | $7.59 | $11.33 | $8.84 | 11,290,225 |
| 2020-03-17 | $14.67 | $14.67 | $11.71 | $14.02 | $10.94 | 9,037,013 |
| 2020-03-16 | $16.00 | $16.45 | $14.01 | $14.01 | $10.93 | 5,877,771 |
| 2020-03-13 | $19.81 | $19.89 | $16.86 | $17.96 | $14.01 | 6,047,406 |
| 2020-03-12 | $18.03 | $18.90 | $16.50 | $17.15 | $13.38 | 5,456,129 |
| 2020-03-11 | $20.61 | $20.69 | $19.90 | $20.23 | $15.79 | 4,553,668 |
| 2020-03-10 | $21.10 | $21.27 | $20.06 | $20.78 | $16.21 | 2,144,450 |
| 2020-03-09 | $20.75 | $21.59 | $19.50 | $20.58 | $16.06 | 3,865,160 |
| 2020-03-06 | $22.29 | $22.65 | $21.72 | $22.38 | $17.46 | 2,956,258 |
| 2020-03-05 | $23.17 | $23.24 | $22.82 | $23.00 | $17.95 | 2,474,181 |
| 2020-03-04 | $23.45 | $23.80 | $23.27 | $23.56 | $18.38 | 2,060,739 |
| 2020-03-03 | $23.75 | $24.13 | $22.91 | $23.16 | $18.07 | 3,091,787 |
| 2020-03-02 | $22.28 | $23.67 | $22.27 | $23.57 | $18.39 | 3,607,866 |
| 2020-02-28 | $22.04 | $22.43 | $21.26 | $22.18 | $17.31 | 6,546,133 |
| 2020-02-27 | $23.82 | $23.82 | $22.53 | $22.82 | $17.81 | 5,296,963 |
| 2020-02-26 | $24.20 | $24.66 | $24.18 | $24.25 | $18.92 | 3,214,358 |
| 2020-02-25 | $25.39 | $25.49 | $24.05 | $24.23 | $18.91 | 4,386,067 |
| 2020-02-24 | $25.65 | $25.79 | $25.48 | $25.60 | $19.98 | 2,250,518 |
| 2020-02-21 | $25.97 | $26.07 | $25.93 | $25.98 | $20.27 | 1,394,425 |
| 2020-02-20 | $25.74 | $26.00 | $25.70 | $26.00 | $20.29 | 1,039,855 |
| 2020-02-19 | $25.87 | $25.90 | $25.71 | $25.74 | $20.08 | 1,237,811 |
| 2020-02-18 | $26.01 | $26.02 | $25.75 | $25.81 | $20.14 | 1,425,334 |
| 2020-02-14 | $25.88 | $25.96 | $25.82 | $25.94 | $20.24 | 1,003,113 |
| 2020-02-13 | $25.87 | $25.95 | $25.84 | $25.88 | $20.19 | 1,229,227 |
| 2020-02-12 | $25.71 | $26.00 | $25.71 | $25.87 | $20.19 | 1,219,356 |
| 2020-02-11 | $25.79 | $25.93 | $25.68 | $25.72 | $20.07 | 935,572 |
| 2020-02-10 | $26.01 | $26.06 | $25.72 | $25.77 | $20.11 | 1,249,270 |
| 2020-02-07 | $26.07 | $26.19 | $25.98 | $26.01 | $20.30 | 1,124,072 |
| 2020-02-06 | $26.19 | $26.33 | $26.05 | $26.05 | $20.33 | 1,329,294 |
| 2020-02-05 | $25.90 | $26.21 | $25.90 | $26.14 | $20.40 | 1,677,675 |
| 2020-02-04 | $25.82 | $26.00 | $25.72 | $25.90 | $20.21 | 1,156,092 |
| 2020-02-03 | $25.65 | $25.83 | $25.60 | $25.70 | $20.05 | 913,203 |
| 2020-01-31 | $25.74 | $25.84 | $25.57 | $25.66 | $20.02 | 1,534,625 |
| 2020-01-30 | $25.74 | $25.87 | $25.70 | $25.82 | $20.15 | 1,328,285 |
| 2020-01-29 | $25.50 | $25.82 | $25.44 | $25.82 | $20.15 | 1,448,700 |
| 2020-01-28 | $25.23 | $25.42 | $25.16 | $25.37 | $19.80 | 1,434,611 |
| 2020-01-27 | $25.25 | $25.37 | $25.18 | $25.26 | $19.71 | 1,496,416 |
| 2020-01-24 | $25.62 | $25.62 | $25.38 | $25.52 | $19.91 | 902,863 |
| 2020-01-23 | $25.49 | $25.66 | $25.42 | $25.62 | $19.99 | 1,031,481 |
| 2020-01-22 | $25.51 | $25.60 | $25.48 | $25.57 | $19.95 | 1,090,452 |
| 2020-01-21 | $25.37 | $25.52 | $25.37 | $25.44 | $19.85 | 976,979 |
| 2020-01-17 | $25.36 | $25.42 | $25.25 | $25.40 | $19.82 | 966,093 |
| 2020-01-16 | $25.27 | $25.37 | $25.20 | $25.35 | $19.78 | 1,074,447 |
| 2020-01-15 | $25.20 | $25.29 | $25.06 | $25.18 | $19.65 | 1,282,455 |
| 2020-01-14 | $24.90 | $25.05 | $24.85 | $25.05 | $19.55 | 1,539,251 |
| 2020-01-13 | $24.81 | $24.90 | $24.79 | $24.88 | $19.41 | 1,385,647 |
| 2020-01-10 | $24.68 | $24.78 | $24.66 | $24.77 | $19.33 | 915,085 |
| 2020-01-09 | $24.70 | $24.81 | $24.61 | $24.67 | $19.25 | 1,481,112 |
| 2020-01-08 | $24.75 | $24.83 | $24.66 | $24.66 | $19.24 | 978,287 |
| 2020-01-07 | $24.75 | $24.80 | $24.67 | $24.76 | $19.32 | 1,141,616 |
| 2020-01-06 | $24.80 | $24.84 | $24.68 | $24.77 | $19.33 | 1,220,158 |
| 2020-01-03 | $24.60 | $24.90 | $24.60 | $24.84 | $19.38 | 1,124,707 |
| 2020-01-02 | $24.84 | $24.89 | $24.53 | $24.69 | $19.27 | 1,394,885 |
| 2019-12-31 | $24.80 | $24.95 | $24.78 | $24.86 | $19.40 | 1,155,555 |
| 2019-12-30 | $24.97 | $25.05 | $24.70 | $24.81 | $19.36 | 1,496,854 |
| 2019-12-27 | $25.39 | $25.56 | $25.34 | $25.45 | $19.48 | 1,458,235 |
| 2019-12-26 | $25.21 | $25.35 | $25.21 | $25.33 | $19.39 | 905,275 |
| 2019-12-24 | $25.11 | $25.23 | $25.02 | $25.20 | $19.29 | 548,834 |
| 2019-12-23 | $25.18 | $25.20 | $25.03 | $25.07 | $19.19 | 1,101,811 |
| 2019-12-20 | $25.05 | $25.16 | $24.95 | $25.12 | $19.23 | 2,646,286 |
| 2019-12-19 | $24.85 | $25.12 | $24.85 | $24.99 | $19.13 | 1,804,560 |
| 2019-12-18 | $25.03 | $25.09 | $24.67 | $24.85 | $19.02 | 2,275,460 |
| 2019-12-17 | $24.88 | $25.09 | $24.82 | $24.99 | $19.13 | 1,228,114 |
| 2019-12-16 | $24.82 | $24.98 | $24.77 | $24.84 | $19.01 | 1,379,960 |
| 2019-12-13 | $24.66 | $24.75 | $24.54 | $24.74 | $18.94 | 934,378 |
| 2019-12-12 | $24.77 | $24.80 | $24.63 | $24.63 | $18.85 | 1,064,142 |
| 2019-12-11 | $24.88 | $24.89 | $24.71 | $24.76 | $18.95 | 857,872 |
| 2019-12-10 | $24.94 | $24.95 | $24.78 | $24.87 | $19.04 | 1,076,230 |
| 2019-12-09 | $24.92 | $24.96 | $24.80 | $24.94 | $19.09 | 1,092,185 |
| 2019-12-06 | $24.78 | $24.87 | $24.74 | $24.81 | $18.99 | 878,453 |
| 2019-12-05 | $24.70 | $24.77 | $24.58 | $24.62 | $18.85 | 1,125,050 |
| 2019-12-04 | $24.46 | $24.79 | $24.46 | $24.71 | $18.92 | 1,670,904 |
| 2019-12-03 | $24.45 | $24.55 | $24.40 | $24.48 | $18.74 | 1,421,666 |
| 2019-12-02 | $24.62 | $24.78 | $24.56 | $24.59 | $18.82 | 2,169,968 |
| 2019-11-29 | $24.43 | $24.52 | $24.41 | $24.50 | $18.75 | 603,778 |
| 2019-11-27 | $24.40 | $24.46 | $24.30 | $24.45 | $18.72 | 948,216 |
| 2019-11-26 | $24.29 | $24.45 | $24.28 | $24.40 | $18.68 | 911,389 |
| 2019-11-25 | $24.16 | $24.39 | $24.14 | $24.36 | $18.65 | 985,724 |
| 2019-11-22 | $24.06 | $24.18 | $24.00 | $24.13 | $18.47 | 1,553,106 |
| 2019-11-21 | $24.33 | $24.35 | $24.10 | $24.13 | $18.47 | 1,190,378 |
| 2019-11-20 | $24.10 | $24.34 | $24.05 | $24.29 | $18.59 | 1,930,061 |
| 2019-11-19 | $24.02 | $24.16 | $24.01 | $24.13 | $18.47 | 1,513,170 |
| 2019-11-18 | $23.98 | $24.12 | $23.95 | $24.01 | $18.38 | 1,137,642 |
| 2019-11-15 | $24.00 | $24.03 | $23.84 | $23.99 | $18.36 | 1,237,812 |
| 2019-11-14 | $24.00 | $24.06 | $23.86 | $23.98 | $18.36 | 1,532,979 |
| 2019-11-13 | $23.99 | $24.05 | $23.78 | $24.00 | $18.37 | 1,692,023 |
| 2019-11-12 | $24.15 | $24.18 | $23.98 | $23.99 | $18.36 | 2,229,896 |
| 2019-11-11 | $24.23 | $24.35 | $24.13 | $24.17 | $18.50 | 1,230,501 |
| 2019-11-08 | $24.21 | $24.33 | $24.14 | $24.26 | $18.57 | 1,187,369 |
| 2019-11-07 | $24.32 | $24.42 | $24.15 | $24.21 | $18.53 | 1,294,335 |
| 2019-11-06 | $24.21 | $24.33 | $24.15 | $24.26 | $18.57 | 1,088,597 |
| 2019-11-05 | $24.19 | $24.29 | $24.15 | $24.22 | $18.54 | 1,467,367 |
| 2019-11-04 | $24.48 | $24.48 | $24.13 | $24.24 | $18.56 | 2,229,123 |
| 2019-11-01 | $24.63 | $24.64 | $24.25 | $24.39 | $18.67 | 2,010,615 |
| 2019-10-31 | $24.51 | $24.60 | $24.42 | $24.60 | $18.83 | 1,021,366 |
| 2019-10-30 | $24.46 | $24.53 | $24.36 | $24.53 | $18.78 | 717,830 |
| 2019-10-29 | $24.33 | $24.56 | $24.33 | $24.52 | $18.77 | 884,613 |
| 2019-10-28 | $24.32 | $24.39 | $24.25 | $24.36 | $18.65 | 906,563 |
| 2019-10-25 | $24.52 | $24.57 | $24.24 | $24.25 | $18.56 | 1,317,778 |
| 2019-10-24 | $24.65 | $24.65 | $24.36 | $24.52 | $18.77 | 1,110,102 |
| 2019-10-23 | $24.65 | $24.67 | $24.51 | $24.58 | $18.82 | 1,114,268 |
| 2019-10-22 | $24.82 | $24.84 | $24.59 | $24.68 | $18.89 | 1,243,476 |
| 2019-10-21 | $24.70 | $24.84 | $24.66 | $24.82 | $19.00 | 1,072,513 |
| 2019-10-18 | $24.49 | $24.72 | $24.49 | $24.66 | $18.88 | 1,394,257 |
| 2019-10-17 | $24.42 | $24.53 | $24.40 | $24.49 | $18.75 | 1,090,854 |
| 2019-10-16 | $24.38 | $24.53 | $24.34 | $24.37 | $18.65 | 972,658 |
| 2019-10-15 | $24.33 | $24.47 | $24.22 | $24.37 | $18.65 | 1,399,488 |
| 2019-10-14 | $24.23 | $24.27 | $24.16 | $24.21 | $18.53 | 652,245 |
| 2019-10-11 | $24.32 | $24.41 | $24.25 | $24.25 | $18.56 | 905,694 |
| 2019-10-10 | $24.02 | $24.26 | $24.02 | $24.23 | $18.55 | 937,330 |
| 2019-10-09 | $24.06 | $24.12 | $23.97 | $24.02 | $18.39 | 851,248 |
| 2019-10-08 | $23.99 | $24.06 | $23.90 | $23.95 | $18.33 | 1,599,743 |
| 2019-10-07 | $24.02 | $24.13 | $23.91 | $23.99 | $18.36 | 1,643,939 |
| 2019-10-04 | $23.98 | $24.14 | $23.96 | $24.13 | $18.47 | 1,769,394 |
| 2019-10-03 | $23.90 | $24.08 | $23.77 | $23.98 | $18.36 | 1,227,634 |
| 2019-10-02 | $23.97 | $24.03 | $23.66 | $23.87 | $18.27 | 1,514,213 |
| 2019-10-01 | $24.24 | $24.29 | $24.00 | $24.08 | $18.43 | 1,641,012 |
| 2019-09-30 | $24.30 | $24.34 | $24.18 | $24.22 | $18.54 | 1,599,824 |
| 2019-09-27 | $24.49 | $24.53 | $24.24 | $24.30 | $18.60 | 1,763,851 |
| 2019-09-26 | $24.88 | $24.91 | $24.76 | $24.86 | $18.66 | 1,334,030 |
| 2019-09-25 | $24.57 | $24.82 | $24.56 | $24.72 | $18.56 | 1,456,432 |
| 2019-09-24 | $24.72 | $24.83 | $24.55 | $24.57 | $18.44 | 1,691,438 |
| 2019-09-23 | $24.75 | $24.96 | $24.68 | $24.69 | $18.53 | 2,052,355 |
| 2019-09-20 | $24.66 | $24.79 | $24.55 | $24.79 | $18.61 | 3,019,435 |
| 2019-09-19 | $24.41 | $24.66 | $24.40 | $24.63 | $18.49 | 2,080,860 |
| 2019-09-18 | $24.35 | $24.46 | $24.27 | $24.39 | $18.31 | 1,666,862 |
| 2019-09-17 | $24.38 | $24.39 | $24.26 | $24.39 | $18.31 | 1,519,123 |
| 2019-09-16 | $24.39 | $24.44 | $24.27 | $24.41 | $18.32 | 2,185,444 |
| 2019-09-13 | $24.40 | $24.56 | $24.35 | $24.39 | $18.31 | 1,595,339 |
| 2019-09-12 | $24.58 | $24.60 | $24.34 | $24.39 | $18.31 | 2,137,831 |
| 2019-09-11 | $24.15 | $24.34 | $24.14 | $24.34 | $18.27 | 1,717,387 |
| 2019-09-10 | $24.04 | $24.15 | $23.98 | $24.14 | $18.12 | 1,243,059 |
| 2019-09-09 | $23.83 | $24.04 | $23.83 | $24.00 | $18.02 | 1,392,051 |
| 2019-09-06 | $23.75 | $23.91 | $23.67 | $23.81 | $17.87 | 1,197,764 |
| 2019-09-05 | $23.90 | $23.96 | $23.66 | $23.66 | $17.76 | 1,364,772 |
| 2019-09-04 | $23.81 | $23.93 | $23.72 | $23.87 | $17.92 | 1,919,987 |
| 2019-09-03 | $23.33 | $23.71 | $23.33 | $23.70 | $17.79 | 904,376 |
| 2019-08-30 | $23.38 | $23.58 | $23.35 | $23.43 | $17.59 | 1,511,084 |
| 2019-08-29 | $23.46 | $23.51 | $23.17 | $23.36 | $17.54 | 1,483,329 |
| 2019-08-28 | $23.36 | $23.40 | $23.26 | $23.32 | $17.51 | 1,060,990 |
| 2019-08-27 | $23.79 | $23.86 | $23.40 | $23.42 | $17.58 | 1,378,392 |
| 2019-08-26 | $23.59 | $23.77 | $23.59 | $23.76 | $17.84 | 952,785 |
| 2019-08-23 | $23.84 | $23.89 | $23.43 | $23.49 | $17.63 | 1,472,314 |
| 2019-08-22 | $23.76 | $23.83 | $23.62 | $23.83 | $17.89 | 865,444 |
| 2019-08-21 | $23.71 | $23.80 | $23.65 | $23.73 | $17.81 | 1,220,837 |
| 2019-08-20 | $23.80 | $23.80 | $23.65 | $23.65 | $17.75 | 1,390,333 |
| 2019-08-19 | $23.60 | $23.78 | $23.07 | $23.74 | $17.82 | 1,410,865 |
| 2019-08-16 | $23.54 | $23.65 | $23.39 | $23.48 | $17.63 | 1,892,959 |
| 2019-08-15 | $23.09 | $23.57 | $23.07 | $23.47 | $17.62 | 1,683,907 |
| 2019-08-14 | $23.38 | $23.50 | $23.06 | $23.07 | $17.32 | 2,158,673 |
| 2019-08-13 | $23.53 | $23.71 | $23.41 | $23.49 | $17.63 | 1,527,888 |
| 2019-08-12 | $23.66 | $23.72 | $23.43 | $23.57 | $17.69 | 1,325,164 |
| 2019-08-09 | $23.71 | $23.81 | $23.52 | $23.68 | $17.78 | 1,257,039 |
| 2019-08-08 | $23.67 | $23.85 | $23.48 | $23.75 | $17.83 | 1,787,736 |
| 2019-08-07 | $22.96 | $23.74 | $22.89 | $23.60 | $17.72 | 2,945,622 |
| 2019-08-06 | $22.80 | $23.04 | $22.74 | $23.01 | $17.27 | 2,256,549 |
| 2019-08-05 | $23.13 | $23.16 | $22.61 | $22.75 | $17.08 | 2,200,415 |
| 2019-08-02 | $23.14 | $23.31 | $23.06 | $23.28 | $17.48 | 1,577,061 |
| 2019-08-01 | $23.23 | $23.28 | $23.12 | $23.12 | $17.36 | 1,541,539 |
| 2019-07-31 | $23.17 | $23.35 | $23.15 | $23.23 | $17.44 | 1,821,880 |
| 2019-07-30 | $23.10 | $23.28 | $23.10 | $23.16 | $17.39 | 977,288 |
| 2019-07-29 | $23.03 | $23.25 | $23.03 | $23.18 | $17.40 | 1,669,750 |
| 2019-07-26 | $23.10 | $23.10 | $22.98 | $23.03 | $17.29 | 1,627,174 |
| 2019-07-25 | $23.10 | $23.14 | $22.94 | $23.03 | $17.29 | 985,360 |
| 2019-07-24 | $23.09 | $23.14 | $22.96 | $23.00 | $17.27 | 1,062,188 |
| 2019-07-23 | $23.08 | $23.14 | $22.98 | $23.13 | $17.36 | 1,318,147 |
| 2019-07-22 | $23.05 | $23.08 | $22.93 | $23.00 | $17.27 | 1,577,575 |
| 2019-07-19 | $23.11 | $23.15 | $23.03 | $23.04 | $17.30 | 1,980,266 |
| 2019-07-18 | $23.06 | $23.13 | $22.98 | $23.11 | $17.35 | 886,206 |
| 2019-07-17 | $23.14 | $23.23 | $23.03 | $23.09 | $17.33 | 833,087 |
| 2019-07-16 | $23.11 | $23.22 | $23.03 | $23.08 | $17.33 | 1,319,097 |
| 2019-07-15 | $23.37 | $23.37 | $23.11 | $23.14 | $17.37 | 1,127,086 |
| 2019-07-12 | $23.17 | $23.31 | $23.15 | $23.25 | $17.45 | 1,100,207 |
| 2019-07-11 | $23.01 | $23.17 | $23.01 | $23.17 | $17.39 | 1,190,027 |
| 2019-07-10 | $23.00 | $23.06 | $22.95 | $22.99 | $17.26 | 953,770 |
| 2019-07-09 | $22.89 | $23.00 | $22.86 | $22.96 | $17.24 | 812,098 |
| 2019-07-08 | $22.93 | $23.04 | $22.87 | $22.94 | $17.22 | 1,586,552 |
| 2019-07-05 | $22.84 | $22.93 | $22.69 | $22.93 | $17.21 | 1,273,124 |
| 2019-07-03 | $22.67 | $22.87 | $22.66 | $22.85 | $17.15 | 963,088 |
| 2019-07-02 | $22.70 | $22.79 | $22.56 | $22.65 | $17.00 | 1,609,206 |
| 2019-07-01 | $22.84 | $22.86 | $22.61 | $22.66 | $17.01 | 1,346,576 |
| 2019-06-28 | $22.50 | $22.79 | $22.50 | $22.72 | $17.05 | 2,256,184 |
| 2019-06-27 | $22.50 | $22.56 | $22.38 | $22.47 | $16.87 | 1,677,762 |
| 2019-06-26 | $23.18 | $23.19 | $22.82 | $22.83 | $16.78 | 2,292,196 |
| 2019-06-25 | $23.20 | $23.20 | $23.07 | $23.11 | $16.98 | 1,527,900 |
| 2019-06-24 | $23.18 | $23.22 | $23.12 | $23.16 | $17.02 | 1,978,396 |
| 2019-06-21 | $23.10 | $23.10 | $22.99 | $23.06 | $16.95 | 2,048,871 |
| 2019-06-20 | $23.16 | $23.28 | $23.05 | $23.09 | $16.97 | 1,230,540 |
| 2019-06-19 | $23.03 | $23.17 | $23.00 | $23.12 | $16.99 | 1,636,106 |
| 2019-06-18 | $22.91 | $23.07 | $22.89 | $23.07 | $16.96 | 1,985,451 |
| 2019-06-17 | $22.93 | $23.02 | $22.79 | $22.81 | $16.76 | 1,306,039 |
| 2019-06-14 | $22.81 | $22.95 | $22.75 | $22.92 | $16.85 | 1,073,122 |
| 2019-06-13 | $22.75 | $22.89 | $22.73 | $22.79 | $16.75 | 1,089,908 |
| 2019-06-12 | $22.71 | $22.87 | $22.64 | $22.75 | $16.72 | 1,330,623 |
| 2019-06-11 | $22.66 | $22.74 | $22.60 | $22.68 | $16.67 | 909,762 |
| 2019-06-10 | $22.69 | $22.77 | $22.59 | $22.62 | $16.62 | 1,294,048 |
| 2019-06-07 | $22.60 | $22.74 | $22.52 | $22.71 | $16.69 | 1,116,063 |
| 2019-06-06 | $22.47 | $22.63 | $22.33 | $22.58 | $16.60 | 1,105,801 |
| 2019-06-05 | $22.50 | $22.53 | $22.31 | $22.38 | $16.45 | 1,563,453 |
| 2019-06-04 | $22.50 | $22.50 | $22.22 | $22.42 | $16.48 | 1,626,992 |
| 2019-06-03 | $22.00 | $22.44 | $22.00 | $22.41 | $16.47 | 1,450,425 |
| 2019-05-31 | $22.17 | $22.18 | $21.93 | $22.05 | $16.21 | 2,139,700 |
| 2019-05-30 | $22.39 | $22.46 | $22.19 | $22.25 | $16.35 | 1,262,018 |
| 2019-05-29 | $22.60 | $22.65 | $22.39 | $22.45 | $16.50 | 1,595,208 |
| 2019-05-28 | $22.83 | $22.96 | $22.65 | $22.65 | $16.65 | 1,509,516 |
| 2019-05-24 | $22.70 | $22.79 | $22.67 | $22.78 | $16.74 | 1,208,065 |
| 2019-05-23 | $22.55 | $22.62 | $22.50 | $22.62 | $16.62 | 1,536,310 |
| 2019-05-22 | $22.68 | $22.71 | $22.58 | $22.65 | $16.65 | 802,348 |
| 2019-05-21 | $22.68 | $22.74 | $22.57 | $22.66 | $16.65 | 1,212,386 |
| 2019-05-20 | $22.62 | $22.70 | $22.51 | $22.57 | $16.59 | 1,604,506 |
| 2019-05-17 | $22.60 | $22.71 | $22.56 | $22.66 | $16.65 | 1,407,263 |
| 2019-05-16 | $22.53 | $22.73 | $22.50 | $22.73 | $16.71 | 1,041,039 |
| 2019-05-15 | $22.55 | $22.66 | $22.47 | $22.53 | $16.56 | 1,152,920 |
| 2019-05-14 | $22.40 | $22.73 | $22.36 | $22.63 | $16.63 | 1,684,305 |
| 2019-05-13 | $22.28 | $22.43 | $22.26 | $22.30 | $16.39 | 1,935,709 |
| 2019-05-10 | $22.28 | $22.59 | $22.24 | $22.54 | $16.57 | 2,000,807 |
| 2019-05-09 | $22.28 | $22.38 | $22.13 | $22.38 | $16.45 | 2,553,819 |
| 2019-05-08 | $22.50 | $22.73 | $22.28 | $22.41 | $16.47 | 3,021,108 |
| 2019-05-07 | $23.00 | $23.10 | $22.93 | $22.98 | $16.89 | 1,384,381 |
| 2019-05-06 | $22.90 | $23.14 | $22.85 | $23.05 | $16.94 | 1,529,775 |
| 2019-05-03 | $23.11 | $23.20 | $23.04 | $23.05 | $16.94 | 1,290,646 |
| 2019-05-02 | $23.02 | $23.14 | $22.97 | $23.05 | $16.94 | 1,390,595 |
| 2019-05-01 | $23.07 | $23.17 | $23.01 | $23.02 | $16.92 | 856,441 |
| 2019-04-30 | $22.96 | $23.07 | $22.89 | $23.05 | $16.94 | 1,228,535 |
| 2019-04-29 | $22.96 | $23.09 | $22.91 | $22.94 | $16.86 | 1,402,529 |
| 2019-04-26 | $22.94 | $23.12 | $22.90 | $23.05 | $16.94 | 1,842,924 |
| 2019-04-25 | $22.85 | $22.95 | $22.77 | $22.90 | $16.83 | 1,527,555 |
| 2019-04-24 | $22.80 | $22.96 | $22.75 | $22.90 | $16.83 | 1,417,177 |
| 2019-04-23 | $22.72 | $22.80 | $22.66 | $22.75 | $16.72 | 1,400,263 |
| 2019-04-22 | $22.58 | $22.69 | $22.50 | $22.67 | $16.66 | 1,647,236 |
| 2019-04-18 | $22.55 | $22.64 | $22.44 | $22.57 | $16.59 | 1,155,745 |
| 2019-04-17 | $22.64 | $22.64 | $22.43 | $22.53 | $16.56 | 1,145,763 |
| 2019-04-16 | $22.64 | $22.72 | $22.55 | $22.57 | $16.59 | 1,502,811 |
| 2019-04-15 | $22.75 | $22.76 | $22.51 | $22.61 | $16.62 | 1,821,608 |
| 2019-04-12 | $22.68 | $22.73 | $22.60 | $22.72 | $16.70 | 1,126,660 |
| 2019-04-11 | $22.59 | $22.67 | $22.57 | $22.66 | $16.65 | 1,384,532 |
| 2019-04-10 | $22.60 | $22.63 | $22.52 | $22.58 | $16.60 | 891,513 |
| 2019-04-09 | $22.62 | $22.67 | $22.51 | $22.54 | $16.57 | 1,637,575 |
| 2019-04-08 | $22.50 | $22.64 | $22.48 | $22.64 | $16.64 | 1,291,722 |
| 2019-04-05 | $22.58 | $22.62 | $22.47 | $22.52 | $16.55 | 1,750,040 |
| 2019-04-04 | $22.47 | $22.59 | $22.44 | $22.52 | $16.55 | 2,101,060 |
| 2019-04-03 | $22.51 | $22.51 | $22.43 | $22.49 | $16.53 | 1,216,402 |
| 2019-04-02 | $22.54 | $22.59 | $22.40 | $22.51 | $16.54 | 1,372,890 |
| 2019-04-01 | $22.40 | $22.53 | $22.35 | $22.53 | $16.56 | 1,559,811 |
| 2019-03-29 | $22.42 | $22.45 | $22.29 | $22.35 | $16.43 | 1,495,589 |
| 2019-03-28 | $22.26 | $22.40 | $22.20 | $22.40 | $16.46 | 3,132,484 |
| 2019-03-27 | $22.78 | $22.78 | $22.59 | $22.67 | $16.31 | 2,501,079 |
| 2019-03-26 | $22.70 | $22.78 | $22.63 | $22.71 | $16.34 | 1,709,007 |
| 2019-03-25 | $22.60 | $22.70 | $22.52 | $22.60 | $16.26 | 1,817,751 |
| 2019-03-22 | $22.72 | $22.74 | $22.57 | $22.60 | $16.26 | 1,475,581 |
| 2019-03-21 | $22.60 | $22.76 | $22.59 | $22.72 | $16.35 | 1,714,492 |
| 2019-03-20 | $22.63 | $22.71 | $22.56 | $22.60 | $16.26 | 2,257,284 |
| 2019-03-19 | $22.75 | $22.75 | $22.61 | $22.62 | $16.28 | 1,423,662 |
| 2019-03-18 | $22.64 | $22.78 | $22.61 | $22.71 | $16.34 | 1,392,844 |
| 2019-03-15 | $22.59 | $22.62 | $22.53 | $22.58 | $16.25 | 2,305,945 |
| 2019-03-14 | $22.52 | $22.65 | $22.50 | $22.58 | $16.25 | 2,359,690 |
| 2019-03-13 | $22.50 | $22.63 | $22.50 | $22.52 | $16.20 | 1,188,409 |
| 2019-03-12 | $22.45 | $22.56 | $22.45 | $22.48 | $16.18 | 1,424,615 |
| 2019-03-11 | $22.32 | $22.46 | $22.32 | $22.40 | $16.12 | 2,269,730 |
| 2019-03-08 | $22.20 | $22.31 | $22.14 | $22.21 | $15.98 | 1,590,911 |
| 2019-03-07 | $22.33 | $22.41 | $22.22 | $22.26 | $16.02 | 1,706,375 |
| 2019-03-06 | $22.47 | $22.50 | $22.29 | $22.32 | $16.06 | 1,611,430 |
| 2019-03-05 | $22.50 | $22.55 | $22.37 | $22.48 | $16.18 | 1,398,602 |
| 2019-03-04 | $22.33 | $22.50 | $22.24 | $22.49 | $16.18 | 1,543,417 |
| 2019-03-01 | $22.44 | $22.51 | $22.15 | $22.27 | $16.02 | 1,551,325 |
| 2019-02-28 | $22.05 | $22.57 | $21.95 | $22.43 | $16.14 | 2,327,882 |
| 2019-02-27 | $22.09 | $22.09 | $21.94 | $22.05 | $15.87 | 1,663,229 |
| 2019-02-26 | $22.09 | $22.20 | $22.06 | $22.08 | $15.89 | 1,309,360 |
| 2019-02-25 | $22.21 | $22.24 | $22.05 | $22.08 | $15.89 | 2,384,822 |
| 2019-02-22 | $22.12 | $22.19 | $22.04 | $22.16 | $15.94 | 925,275 |
| 2019-02-21 | $22.00 | $22.10 | $21.93 | $22.06 | $15.87 | 2,400,541 |
| 2019-02-20 | $21.85 | $22.01 | $21.80 | $22.00 | $15.83 | 1,741,310 |
| 2019-02-19 | $21.80 | $21.95 | $21.78 | $21.93 | $15.78 | 1,966,755 |
| 2019-02-15 | $21.93 | $21.93 | $21.80 | $21.82 | $15.70 | 2,580,060 |
| 2019-02-14 | $22.01 | $22.01 | $21.81 | $21.84 | $15.71 | 2,098,386 |
| 2019-02-13 | $22.18 | $22.18 | $21.94 | $22.04 | $15.86 | 2,016,128 |
| 2019-02-12 | $22.20 | $22.25 | $22.06 | $22.19 | $15.97 | 1,455,981 |
| 2019-02-11 | $22.16 | $22.19 | $22.01 | $22.15 | $15.94 | 1,604,756 |
| 2019-02-08 | $22.14 | $22.20 | $22.06 | $22.13 | $15.92 | 988,449 |
| 2019-02-07 | $22.10 | $22.20 | $22.02 | $22.19 | $15.97 | 1,335,724 |
| 2019-02-06 | $22.14 | $22.19 | $21.98 | $22.15 | $15.94 | 1,449,714 |
| 2019-02-05 | $22.15 | $22.17 | $21.98 | $22.17 | $15.95 | 2,379,124 |
| 2019-02-04 | $21.95 | $22.16 | $21.85 | $22.16 | $15.94 | 1,387,007 |
| 2019-02-01 | $22.09 | $22.13 | $21.78 | $21.94 | $15.79 | 1,323,736 |
| 2019-01-31 | $21.69 | $22.08 | $21.63 | $22.08 | $15.89 | 2,046,568 |
| 2019-01-30 | $21.62 | $21.79 | $21.56 | $21.76 | $15.66 | 1,603,054 |
| 2019-01-29 | $21.50 | $21.63 | $21.43 | $21.56 | $15.51 | 1,183,581 |
| 2019-01-28 | $21.25 | $21.52 | $21.25 | $21.50 | $15.47 | 1,429,489 |
| 2019-01-25 | $21.34 | $21.41 | $21.24 | $21.32 | $15.34 | 1,316,125 |
| 2019-01-24 | $21.09 | $21.22 | $20.96 | $21.22 | $15.27 | 1,207,582 |
| 2019-01-23 | $20.97 | $21.09 | $20.93 | $21.09 | $15.18 | 1,290,474 |
| 2019-01-22 | $21.14 | $21.18 | $20.83 | $20.94 | $15.07 | 1,628,991 |
| 2019-01-18 | $21.21 | $21.30 | $21.05 | $21.14 | $15.21 | 1,948,679 |
| 2019-01-17 | $21.00 | $21.19 | $20.99 | $21.16 | $15.23 | 1,411,007 |
| 2019-01-16 | $21.00 | $21.19 | $20.90 | $21.02 | $15.12 | 2,487,181 |
| 2019-01-15 | $20.91 | $21.00 | $20.82 | $20.96 | $15.08 | 1,957,850 |
| 2019-01-14 | $20.71 | $21.07 | $20.71 | $20.91 | $15.05 | 2,341,596 |
| 2019-01-11 | $20.54 | $20.80 | $20.52 | $20.78 | $14.95 | 2,314,082 |
| 2019-01-10 | $20.40 | $20.62 | $20.34 | $20.51 | $14.76 | 2,255,751 |
| 2019-01-09 | $20.46 | $20.61 | $20.31 | $20.49 | $14.74 | 1,758,572 |
| 2019-01-08 | $20.28 | $20.44 | $20.16 | $20.41 | $14.69 | 2,891,123 |
| 2019-01-07 | $20.05 | $20.41 | $19.99 | $20.19 | $14.53 | 2,664,750 |
| 2019-01-04 | $19.83 | $20.09 | $19.75 | $19.99 | $14.38 | 2,591,738 |
| 2019-01-03 | $19.69 | $19.91 | $19.67 | $19.69 | $14.17 | 3,285,050 |
| 2019-01-02 | $19.57 | $19.74 | $19.28 | $19.72 | $14.19 | 3,266,383 |
| 2018-12-31 | $19.96 | $20.01 | $19.45 | $19.71 | $14.18 | 3,403,980 |
| 2018-12-28 | $20.00 | $20.18 | $19.84 | $19.96 | $14.36 | 2,890,210 |
| 2018-12-27 | $20.10 | $20.40 | $19.77 | $20.39 | $14.33 | 3,275,949 |
| 2018-12-26 | $19.32 | $20.36 | $19.32 | $20.30 | $14.26 | 4,324,913 |
| 2018-12-24 | $19.85 | $19.89 | $19.16 | $19.36 | $13.60 | 2,676,570 |
| 2018-12-21 | $20.10 | $20.56 | $19.85 | $19.85 | $13.95 | 5,906,929 |
| 2018-12-20 | $21.22 | $21.27 | $19.82 | $19.98 | $14.04 | 5,899,700 |
| 2018-12-19 | $21.50 | $21.56 | $21.15 | $21.18 | $14.88 | 2,334,899 |
| 2018-12-18 | $21.19 | $21.57 | $21.19 | $21.48 | $15.09 | 3,017,652 |
| 2018-12-17 | $21.86 | $22.02 | $21.07 | $21.09 | $14.82 | 3,814,697 |
| 2018-12-14 | $22.00 | $22.10 | $21.81 | $21.82 | $15.33 | 2,695,770 |
| 2018-12-13 | $22.06 | $22.22 | $21.96 | $22.00 | $15.46 | 1,884,060 |
| 2018-12-12 | $22.25 | $22.31 | $22.04 | $22.05 | $15.49 | 1,805,864 |
| 2018-12-11 | $22.47 | $22.49 | $22.23 | $22.24 | $15.63 | 2,241,473 |
| 2018-12-10 | $22.41 | $22.49 | $22.09 | $22.29 | $15.66 | 2,382,756 |
| 2018-12-07 | $22.40 | $22.48 | $22.24 | $22.35 | $15.70 | 2,474,721 |
| 2018-12-06 | $22.30 | $22.42 | $22.08 | $22.42 | $15.75 | 3,215,303 |
| 2018-12-04 | $22.54 | $22.65 | $22.31 | $22.32 | $15.68 | 2,176,158 |
| 2018-12-03 | $22.62 | $22.62 | $22.35 | $22.54 | $15.84 | 2,069,964 |
| 2018-11-30 | $22.45 | $22.54 | $22.20 | $22.37 | $15.72 | 4,512,851 |
| 2018-11-29 | $22.42 | $22.70 | $22.39 | $22.61 | $15.89 | 2,196,676 |
| 2018-11-28 | $22.26 | $22.62 | $22.25 | $22.51 | $15.82 | 2,377,189 |
| 2018-11-27 | $22.11 | $22.28 | $22.05 | $22.27 | $15.65 | 1,610,053 |
| 2018-11-26 | $22.04 | $22.12 | $21.96 | $22.11 | $15.54 | 1,951,480 |
| 2018-11-23 | $21.92 | $21.99 | $21.83 | $21.92 | $15.40 | 782,108 |
| 2018-11-21 | $22.03 | $22.14 | $21.91 | $21.92 | $15.40 | 1,436,092 |
| 2018-11-20 | $22.00 | $22.12 | $21.88 | $22.06 | $15.50 | 2,160,144 |
| 2018-11-19 | $22.28 | $22.42 | $22.03 | $22.08 | $15.51 | 2,678,233 |
| 2018-11-16 | $21.90 | $22.24 | $21.78 | $22.23 | $15.62 | 2,575,886 |
| 2018-11-15 | $21.88 | $21.95 | $21.70 | $21.93 | $15.41 | 1,346,289 |
| 2018-11-14 | $22.07 | $22.12 | $21.91 | $21.97 | $15.44 | 1,317,613 |
| 2018-11-13 | $22.00 | $22.20 | $21.98 | $22.04 | $15.49 | 2,121,297 |
| 2018-11-12 | $22.05 | $22.15 | $21.94 | $21.96 | $15.43 | 1,390,104 |
| 2018-11-09 | $21.60 | $22.09 | $21.19 | $22.01 | $15.47 | 2,173,677 |
| 2018-11-08 | $21.80 | $21.82 | $21.69 | $21.73 | $15.27 | 1,415,306 |
| 2018-11-07 | $21.76 | $21.82 | $21.59 | $21.80 | $15.32 | 1,538,864 |
| 2018-11-06 | $21.63 | $21.76 | $21.55 | $21.72 | $15.26 | 1,154,415 |
| 2018-11-05 | $21.71 | $21.76 | $21.57 | $21.65 | $15.21 | 1,429,993 |
| 2018-11-02 | $21.65 | $21.68 | $21.43 | $21.58 | $15.16 | 1,091,531 |
| 2018-11-01 | $21.74 | $21.76 | $21.46 | $21.55 | $15.14 | 1,360,881 |
| 2018-10-31 | $21.61 | $21.82 | $21.47 | $21.72 | $15.26 | 2,264,087 |
| 2018-10-30 | $21.47 | $21.69 | $21.43 | $21.59 | $15.17 | 2,141,296 |
| 2018-10-29 | $21.54 | $21.76 | $21.40 | $21.43 | $15.06 | 2,125,542 |
| 2018-10-26 | $21.62 | $21.67 | $21.18 | $21.45 | $15.07 | 2,104,833 |
| 2018-10-25 | $21.65 | $21.78 | $21.52 | $21.62 | $15.19 | 1,873,638 |
| 2018-10-24 | $21.30 | $21.69 | $21.27 | $21.58 | $15.16 | 3,650,479 |
| 2018-10-23 | $21.50 | $21.53 | $21.17 | $21.33 | $14.99 | 2,782,392 |
| 2018-10-22 | $21.74 | $21.80 | $21.55 | $21.58 | $15.16 | 2,156,175 |
| 2018-10-19 | $21.66 | $21.77 | $21.60 | $21.65 | $15.21 | 1,851,982 |
| 2018-10-18 | $21.82 | $21.85 | $21.62 | $21.66 | $15.22 | 1,377,272 |
| 2018-10-17 | $21.69 | $21.81 | $21.66 | $21.80 | $15.32 | 1,849,011 |
| 2018-10-16 | $21.60 | $21.80 | $21.48 | $21.73 | $15.27 | 2,335,405 |
| 2018-10-15 | $21.43 | $21.71 | $21.34 | $21.55 | $15.14 | 2,558,451 |
| 2018-10-12 | $21.57 | $21.61 | $21.18 | $21.32 | $14.98 | 4,027,700 |
| 2018-10-11 | $21.23 | $21.37 | $21.07 | $21.16 | $14.87 | 5,126,757 |
| 2018-10-10 | $21.30 | $21.44 | $20.93 | $20.93 | $14.71 | 1,703,735 |
| 2018-10-09 | $21.35 | $21.42 | $21.19 | $21.34 | $14.99 | 1,452,713 |
| 2018-10-08 | $21.05 | $21.30 | $21.00 | $21.28 | $14.95 | 1,802,485 |
| 2018-10-05 | $21.31 | $21.34 | $21.03 | $21.08 | $14.81 | 2,238,195 |
| 2018-10-04 | $21.30 | $21.36 | $21.10 | $21.27 | $14.95 | 1,549,172 |
| 2018-10-03 | $21.47 | $21.56 | $21.30 | $21.33 | $14.99 | 1,623,626 |
| 2018-10-02 | $21.36 | $21.48 | $21.30 | $21.41 | $15.04 | 1,456,805 |
| 2018-10-01 | $21.53 | $21.54 | $21.33 | $21.33 | $14.99 | 1,686,664 |
| 2018-09-28 | $21.38 | $21.57 | $21.35 | $21.52 | $15.12 | 1,647,750 |
| 2018-09-27 | $21.30 | $21.42 | $21.16 | $21.37 | $15.02 | 2,032,898 |
| 2018-09-26 | $21.85 | $21.85 | $21.59 | $21.61 | $14.85 | 2,592,518 |
| 2018-09-25 | $22.00 | $22.00 | $21.76 | $21.80 | $14.98 | 3,292,189 |
| 2018-09-24 | $22.00 | $22.02 | $21.78 | $21.88 | $15.04 | 2,085,744 |
| 2018-09-21 | $21.90 | $21.90 | $21.73 | $21.88 | $15.04 | 3,018,725 |
| 2018-09-20 | $21.77 | $21.88 | $21.57 | $21.75 | $14.95 | 2,694,183 |
| 2018-09-19 | $22.04 | $22.12 | $21.75 | $21.78 | $14.97 | 2,465,778 |
| 2018-09-18 | $22.23 | $22.23 | $21.98 | $22.02 | $15.13 | 2,698,083 |
| 2018-09-17 | $22.34 | $22.35 | $22.17 | $22.25 | $15.29 | 1,780,741 |
| 2018-09-14 | $22.43 | $22.44 | $22.31 | $22.31 | $15.33 | 1,349,648 |
| 2018-09-13 | $22.32 | $22.45 | $22.26 | $22.42 | $15.41 | 1,914,548 |
| 2018-09-12 | $22.37 | $22.38 | $22.21 | $22.25 | $15.29 | 1,156,053 |
| 2018-09-11 | $22.47 | $22.49 | $22.38 | $22.39 | $15.39 | 1,585,840 |
| 2018-09-10 | $22.39 | $22.59 | $22.39 | $22.44 | $15.42 | 1,196,966 |
| 2018-09-07 | $22.53 | $22.60 | $22.32 | $22.33 | $15.35 | 1,061,130 |
| 2018-09-06 | $22.44 | $22.64 | $22.42 | $22.53 | $15.48 | 2,004,965 |
| 2018-09-05 | $22.22 | $22.41 | $22.17 | $22.38 | $15.38 | 2,002,761 |
| 2018-09-04 | $22.03 | $22.24 | $22.03 | $22.18 | $15.24 | 2,654,692 |
| 2018-08-31 | $22.03 | $22.13 | $22.02 | $22.03 | $15.14 | 1,135,152 |
| 2018-08-30 | $22.06 | $22.12 | $22.01 | $22.05 | $15.15 | 1,317,400 |
| 2018-08-29 | $22.02 | $22.07 | $21.96 | $22.03 | $15.14 | 1,401,270 |
| 2018-08-28 | $22.00 | $22.05 | $21.92 | $21.99 | $15.11 | 2,052,953 |
| 2018-08-27 | $21.96 | $22.02 | $21.91 | $21.96 | $15.09 | 1,392,542 |
| 2018-08-24 | $22.03 | $22.05 | $21.92 | $21.94 | $15.08 | 824,858 |
| 2018-08-23 | $22.04 | $22.11 | $22.02 | $22.02 | $15.13 | 1,703,220 |
| 2018-08-22 | $22.18 | $22.20 | $22.01 | $22.02 | $15.13 | 1,878,335 |
| 2018-08-21 | $22.06 | $22.20 | $22.06 | $22.17 | $15.24 | 1,060,154 |
| 2018-08-20 | $22.00 | $22.12 | $21.98 | $22.02 | $15.13 | 1,358,993 |
| 2018-08-17 | $21.91 | $22.06 | $21.86 | $21.98 | $15.10 | 2,001,278 |
| 2018-08-16 | $21.73 | $21.89 | $21.70 | $21.84 | $15.01 | 2,510,192 |
| 2018-08-15 | $21.62 | $21.77 | $21.62 | $21.68 | $14.90 | 1,680,607 |
| 2018-08-14 | $21.65 | $21.70 | $21.63 | $21.65 | $14.88 | 1,316,298 |
| 2018-08-13 | $21.65 | $21.73 | $21.61 | $21.62 | $14.86 | 1,669,097 |
| 2018-08-10 | $21.79 | $21.99 | $21.66 | $21.66 | $14.88 | 2,275,884 |
| 2018-08-09 | $21.75 | $21.82 | $21.60 | $21.78 | $14.97 | 2,889,721 |
| 2018-08-08 | $22.15 | $22.25 | $21.06 | $21.63 | $14.86 | 6,278,197 |
| 2018-08-07 | $22.81 | $22.81 | $22.45 | $22.45 | $15.43 | 2,543,175 |
| 2018-08-06 | $22.79 | $22.85 | $22.72 | $22.80 | $15.67 | 2,181,600 |
| 2018-08-03 | $22.86 | $22.91 | $22.76 | $22.79 | $15.66 | 1,799,981 |
| 2018-08-02 | $22.90 | $23.04 | $22.85 | $22.86 | $15.71 | 2,413,427 |
| 2018-08-01 | $22.78 | $22.90 | $22.62 | $22.90 | $15.74 | 2,096,079 |
| 2018-07-31 | $22.65 | $22.98 | $22.17 | $22.84 | $15.70 | 4,967,886 |
| 2018-07-30 | $22.53 | $22.73 | $22.50 | $22.70 | $15.60 | 3,038,095 |
| 2018-07-27 | $22.44 | $22.57 | $22.35 | $22.51 | $15.47 | 2,254,528 |
| 2018-07-26 | $22.19 | $22.43 | $22.19 | $22.40 | $15.39 | 2,206,360 |
| 2018-07-25 | $22.26 | $22.31 | $22.17 | $22.19 | $15.25 | 1,659,699 |
| 2018-07-24 | $22.26 | $22.28 | $22.15 | $22.25 | $15.29 | 1,478,861 |
| 2018-07-23 | $22.28 | $22.32 | $22.21 | $22.28 | $15.31 | 706,249 |
| 2018-07-20 | $22.27 | $22.30 | $22.16 | $22.27 | $15.30 | 985,222 |
| 2018-07-19 | $22.07 | $22.31 | $22.05 | $22.27 | $15.30 | 1,328,674 |
| 2018-07-18 | $22.15 | $22.15 | $22.01 | $22.11 | $15.19 | 1,481,651 |
| 2018-07-17 | $22.27 | $22.31 | $22.13 | $22.17 | $15.24 | 1,610,115 |
| 2018-07-16 | $22.25 | $22.31 | $22.21 | $22.26 | $15.30 | 2,365,409 |
| 2018-07-13 | $22.34 | $22.35 | $22.19 | $22.25 | $15.29 | 1,480,967 |
| 2018-07-12 | $22.39 | $22.39 | $22.23 | $22.30 | $15.32 | 1,703,312 |
| 2018-07-11 | $22.30 | $22.43 | $22.25 | $22.34 | $15.35 | 3,150,617 |
| 2018-07-10 | $22.33 | $22.33 | $22.21 | $22.30 | $15.32 | 1,570,886 |
| 2018-07-09 | $22.32 | $22.34 | $22.20 | $22.24 | $15.28 | 1,894,650 |
| 2018-07-06 | $22.13 | $22.36 | $22.09 | $22.32 | $15.34 | 1,879,093 |
| 2018-07-05 | $21.91 | $22.13 | $21.85 | $22.13 | $15.21 | 2,023,388 |
| 2018-07-03 | $21.75 | $21.95 | $21.74 | $21.86 | $15.02 | 1,394,537 |
| 2018-07-02 | $21.67 | $21.77 | $21.54 | $21.77 | $14.96 | 3,896,629 |
| 2018-06-29 | $21.95 | $22.03 | $21.70 | $21.71 | $14.92 | 2,804,857 |
| 2018-06-28 | $21.79 | $21.99 | $21.75 | $21.96 | $15.09 | 1,699,281 |
| 2018-06-27 | $22.36 | $22.39 | $22.23 | $22.24 | $14.96 | 1,368,470 |
| 2018-06-26 | $22.38 | $22.48 | $22.29 | $22.36 | $15.04 | 1,738,625 |
| 2018-06-25 | $22.47 | $22.50 | $22.34 | $22.41 | $15.07 | 1,689,883 |
| 2018-06-22 | $22.49 | $22.55 | $22.40 | $22.43 | $15.08 | 1,860,898 |
| 2018-06-21 | $22.48 | $22.52 | $22.38 | $22.47 | $15.11 | 1,386,192 |
| 2018-06-20 | $22.42 | $22.49 | $22.26 | $22.45 | $15.10 | 1,580,716 |
| 2018-06-19 | $22.35 | $22.44 | $22.26 | $22.42 | $15.08 | 1,445,072 |
| 2018-06-18 | $22.09 | $22.39 | $22.09 | $22.37 | $15.04 | 1,741,421 |
| 2018-06-15 | $22.20 | $22.25 | $22.10 | $22.12 | $14.88 | 1,972,913 |
| 2018-06-14 | $22.17 | $22.29 | $22.14 | $22.27 | $14.98 | 1,300,233 |
| 2018-06-13 | $22.19 | $22.20 | $22.06 | $22.11 | $14.87 | 1,409,314 |
| 2018-06-12 | $22.23 | $22.23 | $22.12 | $22.14 | $14.89 | 1,468,074 |
| 2018-06-11 | $22.25 | $22.28 | $22.19 | $22.23 | $14.95 | 1,323,666 |
| 2018-06-08 | $22.13 | $22.24 | $22.12 | $22.24 | $14.96 | 1,492,707 |
| 2018-06-07 | $22.00 | $22.17 | $21.94 | $22.12 | $14.88 | 2,822,596 |
| 2018-06-06 | $21.91 | $21.99 | $21.83 | $21.99 | $14.79 | 1,455,189 |
| 2018-06-05 | $21.88 | $21.90 | $21.79 | $21.89 | $14.72 | 1,202,892 |
| 2018-06-04 | $21.80 | $21.86 | $21.74 | $21.85 | $14.69 | 1,012,058 |
| 2018-06-01 | $21.81 | $21.89 | $21.66 | $21.77 | $14.64 | 1,257,466 |
| 2018-05-31 | $21.88 | $21.89 | $21.68 | $21.71 | $14.60 | 1,536,478 |
| 2018-05-30 | $21.90 | $21.94 | $21.81 | $21.87 | $14.71 | 2,110,915 |
| 2018-05-29 | $21.75 | $21.87 | $21.69 | $21.87 | $14.71 | 1,785,834 |
| 2018-05-25 | $21.81 | $21.90 | $21.72 | $21.77 | $14.64 | 1,242,515 |
| 2018-05-24 | $21.82 | $21.83 | $21.74 | $21.81 | $14.67 | 1,322,572 |
| 2018-05-23 | $21.78 | $21.83 | $21.73 | $21.82 | $14.67 | 880,559 |
| 2018-05-22 | $21.70 | $21.83 | $21.63 | $21.78 | $14.65 | 1,298,646 |
| 2018-05-21 | $21.56 | $21.72 | $21.47 | $21.70 | $14.59 | 1,692,549 |
| 2018-05-18 | $21.49 | $21.58 | $21.43 | $21.57 | $14.51 | 1,572,770 |
| 2018-05-17 | $21.53 | $21.54 | $21.41 | $21.45 | $14.43 | 1,187,887 |
| 2018-05-16 | $21.49 | $21.60 | $21.45 | $21.51 | $14.47 | 1,296,132 |
| 2018-05-15 | $21.47 | $21.54 | $21.37 | $21.50 | $14.46 | 1,348,692 |
| 2018-05-14 | $21.54 | $21.58 | $21.46 | $21.54 | $14.49 | 1,399,789 |
| 2018-05-11 | $21.52 | $21.54 | $21.42 | $21.51 | $14.47 | 1,164,884 |
| 2018-05-10 | $21.44 | $21.52 | $21.41 | $21.50 | $14.46 | 1,430,080 |
| 2018-05-09 | $21.40 | $21.43 | $21.25 | $21.40 | $14.39 | 1,166,751 |
| 2018-05-08 | $21.43 | $21.48 | $21.32 | $21.38 | $14.38 | 1,951,061 |
| 2018-05-07 | $21.44 | $21.44 | $21.25 | $21.40 | $14.39 | 1,927,631 |
| 2018-05-04 | $21.06 | $21.43 | $21.02 | $21.41 | $14.40 | 2,375,208 |
| 2018-05-03 | $20.80 | $21.03 | $20.72 | $20.96 | $14.10 | 1,973,990 |
| 2018-05-02 | $20.93 | $20.97 | $20.80 | $20.83 | $14.01 | 1,608,540 |
| 2018-05-01 | $20.94 | $20.95 | $20.79 | $20.93 | $14.08 | 1,073,258 |
| 2018-04-30 | $21.07 | $21.09 | $20.94 | $20.96 | $14.10 | 1,241,992 |
| 2018-04-27 | $20.96 | $21.06 | $20.93 | $21.01 | $14.13 | 1,136,922 |
| 2018-04-26 | $20.87 | $21.02 | $20.83 | $20.94 | $14.08 | 1,246,628 |
| 2018-04-25 | $20.75 | $20.86 | $20.66 | $20.83 | $14.01 | 1,206,583 |
| 2018-04-24 | $20.75 | $20.93 | $20.68 | $20.80 | $13.99 | 1,394,973 |
| 2018-04-23 | $20.70 | $20.82 | $20.64 | $20.72 | $13.93 | 1,418,717 |
| 2018-04-20 | $20.79 | $20.84 | $20.62 | $20.67 | $13.90 | 1,733,031 |
| 2018-04-19 | $20.85 | $20.90 | $20.70 | $20.77 | $13.97 | 1,221,013 |
| 2018-04-18 | $20.95 | $21.09 | $20.87 | $20.88 | $14.04 | 1,117,858 |
| 2018-04-17 | $20.91 | $20.95 | $20.80 | $20.93 | $14.08 | 2,192,124 |
| 2018-04-16 | $20.88 | $20.97 | $20.81 | $20.89 | $14.05 | 1,581,018 |
| 2018-04-13 | $20.90 | $20.99 | $20.73 | $20.80 | $13.99 | 1,611,343 |
| 2018-04-12 | $21.08 | $21.09 | $20.91 | $20.91 | $14.06 | 1,161,832 |
| 2018-04-11 | $21.01 | $21.07 | $20.93 | $21.05 | $14.16 | 1,223,594 |
| 2018-04-10 | $21.05 | $21.07 | $20.96 | $20.98 | $14.11 | 2,027,658 |
| 2018-04-09 | $21.05 | $21.09 | $20.95 | $20.97 | $14.10 | 1,929,805 |
| 2018-04-06 | $20.96 | $21.12 | $20.92 | $20.97 | $14.10 | 1,659,819 |
| 2018-04-05 | $21.06 | $21.09 | $20.93 | $20.95 | $14.09 | 2,377,080 |
| 2018-04-04 | $20.78 | $21.16 | $20.77 | $21.07 | $14.17 | 1,965,007 |
| 2018-04-03 | $20.86 | $20.95 | $20.75 | $20.90 | $14.06 | 1,436,174 |
| 2018-04-02 | $20.95 | $20.95 | $20.69 | $20.77 | $13.97 | 1,666,110 |
| 2018-03-29 | $20.81 | $21.02 | $20.81 | $20.95 | $14.09 | 1,960,657 |
| 2018-03-28 | $20.74 | $20.83 | $20.61 | $20.80 | $13.99 | 2,699,807 |
| 2018-03-27 | $21.16 | $21.25 | $21.03 | $21.21 | $13.94 | 2,089,489 |
| 2018-03-26 | $21.04 | $21.12 | $20.87 | $21.09 | $13.86 | 1,247,169 |
| 2018-03-23 | $21.13 | $21.21 | $20.90 | $20.92 | $13.75 | 1,607,974 |
| 2018-03-22 | $21.20 | $21.31 | $21.10 | $21.10 | $13.87 | 2,095,127 |
| 2018-03-21 | $21.30 | $21.37 | $21.15 | $21.23 | $13.96 | 2,039,490 |
| 2018-03-20 | $21.37 | $21.41 | $21.28 | $21.31 | $14.01 | 1,648,136 |
| 2018-03-19 | $21.40 | $21.40 | $21.21 | $21.39 | $14.06 | 1,873,023 |
| 2018-03-16 | $21.26 | $21.42 | $21.21 | $21.40 | $14.07 | 1,777,107 |
| 2018-03-15 | $21.35 | $21.38 | $21.14 | $21.25 | $13.97 | 1,750,365 |
| 2018-03-14 | $21.27 | $21.40 | $21.25 | $21.32 | $14.01 | 2,866,722 |
| 2018-03-13 | $21.24 | $21.35 | $21.24 | $21.29 | $13.99 | 1,900,409 |
| 2018-03-12 | $20.98 | $21.23 | $20.97 | $21.20 | $13.94 | 2,485,179 |
| 2018-03-09 | $20.91 | $21.00 | $20.81 | $20.97 | $13.78 | 1,540,857 |
| 2018-03-08 | $20.80 | $20.93 | $20.76 | $20.87 | $13.72 | 1,360,287 |
| 2018-03-07 | $20.75 | $20.89 | $20.74 | $20.78 | $13.66 | 1,741,740 |
| 2018-03-06 | $20.58 | $20.80 | $20.50 | $20.79 | $13.67 | 2,439,645 |
| 2018-03-05 | $20.41 | $20.71 | $20.41 | $20.58 | $13.53 | 2,360,772 |
| 2018-03-02 | $20.01 | $20.46 | $20.00 | $20.42 | $13.42 | 2,188,543 |
| 2018-03-01 | $20.27 | $20.45 | $20.06 | $20.09 | $13.21 | 2,894,213 |
| 2018-02-28 | $20.01 | $20.40 | $20.01 | $20.25 | $13.31 | 3,692,341 |
| 2018-02-27 | $20.29 | $20.38 | $19.99 | $19.99 | $13.14 | 2,619,554 |
| 2018-02-26 | $20.22 | $20.32 | $20.17 | $20.24 | $13.30 | 1,902,041 |
| 2018-02-23 | $20.01 | $20.22 | $20.01 | $20.18 | $13.27 | 1,450,394 |
| 2018-02-22 | $20.01 | $20.12 | $19.96 | $19.97 | $13.13 | 1,685,470 |
| 2018-02-21 | $20.03 | $20.20 | $19.96 | $19.96 | $13.12 | 1,695,959 |
| 2018-02-20 | $20.17 | $20.25 | $19.99 | $19.99 | $13.14 | 1,836,262 |
| 2018-02-16 | $20.02 | $20.25 | $20.02 | $20.24 | $13.30 | 1,518,724 |
| 2018-02-15 | $19.96 | $20.02 | $19.90 | $20.00 | $13.15 | 1,967,658 |
| 2018-02-14 | $19.76 | $19.97 | $19.72 | $19.94 | $13.11 | 1,546,953 |
| 2018-02-13 | $19.78 | $19.88 | $19.65 | $19.82 | $13.03 | 1,812,508 |
| 2018-02-12 | $19.79 | $19.86 | $19.55 | $19.78 | $13.00 | 3,280,571 |
| 2018-02-09 | $19.82 | $19.87 | $19.47 | $19.75 | $12.98 | 4,638,260 |
| 2018-02-08 | $19.90 | $20.04 | $19.72 | $19.72 | $12.96 | 3,715,235 |
| 2018-02-07 | $20.17 | $20.32 | $19.92 | $19.92 | $13.09 | 2,790,357 |
| 2018-02-06 | $19.80 | $20.24 | $19.80 | $20.19 | $13.27 | 5,559,087 |
| 2018-02-05 | $20.25 | $20.28 | $19.78 | $19.95 | $13.11 | 5,965,668 |
| 2018-02-02 | $20.35 | $20.45 | $20.30 | $20.34 | $13.37 | 3,482,137 |
| 2018-02-01 | $20.37 | $20.66 | $20.35 | $20.40 | $13.41 | 3,447,404 |
| 2018-01-31 | $20.74 | $20.83 | $20.25 | $20.39 | $13.40 | 5,451,582 |
| 2018-01-30 | $20.77 | $20.88 | $20.68 | $20.70 | $13.61 | 2,889,725 |
| 2018-01-29 | $20.98 | $21.02 | $20.78 | $20.80 | $13.67 | 3,097,417 |
| 2018-01-26 | $21.11 | $21.11 | $20.90 | $21.05 | $13.84 | 2,879,484 |
| 2018-01-25 | $20.99 | $21.05 | $20.91 | $20.99 | $13.80 | 1,370,530 |
| 2018-01-24 | $21.09 | $21.11 | $20.98 | $20.99 | $13.80 | 1,530,137 |
| 2018-01-23 | $21.00 | $21.06 | $20.98 | $21.05 | $13.84 | 1,860,012 |
| 2018-01-22 | $20.95 | $21.02 | $20.94 | $21.02 | $13.82 | 1,451,215 |
| 2018-01-19 | $20.85 | $20.95 | $20.83 | $20.93 | $13.76 | 1,391,671 |
| 2018-01-18 | $21.01 | $21.04 | $20.85 | $20.87 | $13.72 | 2,030,085 |
| 2018-01-17 | $21.00 | $21.12 | $21.00 | $21.03 | $13.82 | 2,035,933 |
| 2018-01-16 | $21.00 | $21.11 | $20.97 | $20.97 | $13.78 | 3,046,325 |
| 2018-01-12 | $21.06 | $21.17 | $20.90 | $20.94 | $13.76 | 2,191,065 |
| 2018-01-11 | $20.98 | $21.11 | $20.97 | $21.10 | $13.87 | 2,004,487 |
| 2018-01-10 | $20.83 | $21.03 | $20.81 | $20.97 | $13.78 | 2,379,244 |
| 2018-01-09 | $21.14 | $21.15 | $20.84 | $20.91 | $13.74 | 2,009,390 |
| 2018-01-08 | $20.95 | $21.16 | $20.94 | $21.08 | $13.86 | 2,049,845 |
| 2018-01-05 | $20.80 | $20.92 | $20.78 | $20.92 | $13.75 | 2,792,415 |
| 2018-01-04 | $21.03 | $21.12 | $20.79 | $20.80 | $13.67 | 4,483,009 |
| 2018-01-03 | $21.13 | $21.28 | $21.03 | $21.05 | $13.84 | 2,008,508 |
| 2018-01-02 | $21.44 | $21.49 | $21.11 | $21.19 | $13.93 | 2,424,987 |
| 2017-12-29 | $21.40 | $21.48 | $21.32 | $21.35 | $14.03 | 1,488,352 |
| 2017-12-28 | $21.42 | $21.47 | $21.24 | $21.43 | $14.09 | 2,418,204 |
| 2017-12-27 | $21.79 | $21.89 | $21.74 | $21.79 | $14.01 | 1,782,590 |
| 2017-12-26 | $21.80 | $21.85 | $21.75 | $21.79 | $14.01 | 1,398,509 |
| 2017-12-22 | $21.76 | $21.76 | $21.65 | $21.73 | $13.97 | 1,569,137 |
| 2017-12-21 | $21.73 | $21.80 | $21.67 | $21.73 | $13.97 | 2,335,394 |
| 2017-12-20 | $21.66 | $21.79 | $21.63 | $21.64 | $13.91 | 1,288,171 |
| 2017-12-19 | $21.87 | $21.94 | $21.59 | $21.59 | $13.88 | 2,318,914 |
| 2017-12-18 | $21.81 | $21.95 | $21.76 | $21.85 | $14.05 | 1,878,804 |
| 2017-12-15 | $21.74 | $21.84 | $21.68 | $21.80 | $14.02 | 2,280,986 |
| 2017-12-14 | $21.75 | $21.77 | $21.66 | $21.67 | $13.93 | 1,074,935 |
| 2017-12-13 | $21.65 | $21.78 | $21.62 | $21.72 | $13.96 | 1,638,890 |
| 2017-12-12 | $21.66 | $21.70 | $21.61 | $21.67 | $13.93 | 1,361,117 |
| 2017-12-11 | $21.72 | $21.74 | $21.67 | $21.68 | $13.94 | 1,879,663 |
| 2017-12-08 | $21.75 | $21.79 | $21.58 | $21.72 | $13.96 | 1,860,064 |
| 2017-12-07 | $21.63 | $21.79 | $21.61 | $21.73 | $13.97 | 1,011,947 |
| 2017-12-06 | $21.70 | $21.75 | $21.62 | $21.64 | $13.91 | 924,277 |
| 2017-12-05 | $21.77 | $21.81 | $21.68 | $21.68 | $13.94 | 1,162,911 |
| 2017-12-04 | $21.68 | $21.77 | $21.64 | $21.76 | $13.99 | 1,453,833 |
| 2017-12-01 | $21.66 | $21.70 | $21.50 | $21.65 | $13.92 | 1,569,347 |
| 2017-11-30 | $21.70 | $21.83 | $21.66 | $21.68 | $13.94 | 1,390,334 |
| 2017-11-29 | $21.70 | $21.75 | $21.62 | $21.73 | $13.97 | 1,314,245 |
| 2017-11-28 | $21.69 | $21.75 | $21.64 | $21.70 | $13.95 | 760,006 |
| 2017-11-27 | $21.74 | $21.79 | $21.69 | $21.69 | $13.95 | 1,132,308 |
| 2017-11-24 | $21.78 | $21.82 | $21.71 | $21.71 | $13.96 | 294,967 |
| 2017-11-22 | $21.60 | $21.79 | $21.59 | $21.78 | $14.00 | 1,001,979 |
| 2017-11-21 | $21.65 | $21.69 | $21.57 | $21.69 | $13.95 | 1,396,867 |
| 2017-11-20 | $21.57 | $21.64 | $21.51 | $21.59 | $13.88 | 1,258,322 |
| 2017-11-17 | $21.52 | $21.66 | $21.51 | $21.58 | $13.87 | 1,194,967 |
| 2017-11-16 | $21.53 | $21.63 | $21.47 | $21.55 | $13.86 | 1,540,936 |
| 2017-11-15 | $21.65 | $21.67 | $21.51 | $21.53 | $13.84 | 1,331,150 |
| 2017-11-14 | $21.65 | $21.78 | $21.58 | $21.72 | $13.96 | 3,736,441 |
| 2017-11-13 | $21.53 | $21.69 | $21.52 | $21.65 | $13.92 | 2,822,598 |
| 2017-11-10 | $21.87 | $21.89 | $21.53 | $21.53 | $13.84 | 2,506,542 |
| 2017-11-09 | $21.72 | $21.89 | $21.48 | $21.87 | $14.06 | 3,282,808 |
| 2017-11-08 | $21.68 | $21.78 | $21.48 | $21.70 | $13.95 | 2,533,577 |
| 2017-11-07 | $21.28 | $21.50 | $21.27 | $21.46 | $13.80 | 1,720,124 |
| 2017-11-06 | $21.58 | $21.61 | $21.31 | $21.32 | $13.71 | 2,113,789 |
| 2017-11-03 | $21.61 | $21.68 | $21.55 | $21.61 | $13.89 | 1,381,363 |
| 2017-11-02 | $21.64 | $21.72 | $21.46 | $21.67 | $13.93 | 2,158,742 |
| 2017-11-01 | $21.60 | $21.75 | $21.55 | $21.63 | $13.91 | 1,157,312 |
| 2017-10-31 | $21.46 | $21.63 | $21.46 | $21.51 | $13.83 | 1,471,485 |
| 2017-10-30 | $21.52 | $21.70 | $21.40 | $21.46 | $13.80 | 1,456,726 |
| 2017-10-27 | $21.52 | $21.64 | $21.34 | $21.60 | $13.89 | 1,190,267 |
| 2017-10-26 | $21.76 | $21.77 | $21.39 | $21.45 | $13.79 | 1,893,928 |
| 2017-10-25 | $21.69 | $21.70 | $21.53 | $21.66 | $13.93 | 1,856,837 |
| 2017-10-24 | $21.80 | $21.84 | $21.60 | $21.61 | $13.89 | 1,152,367 |
| 2017-10-23 | $21.90 | $21.90 | $21.71 | $21.74 | $13.98 | 1,440,707 |
| 2017-10-20 | $21.93 | $21.97 | $21.82 | $21.94 | $14.11 | 1,134,233 |
| 2017-10-19 | $21.77 | $21.98 | $21.74 | $21.95 | $14.11 | 2,164,148 |
| 2017-10-18 | $21.80 | $21.87 | $21.77 | $21.80 | $14.02 | 819,264 |
| 2017-10-17 | $21.66 | $21.80 | $21.64 | $21.75 | $13.98 | 1,462,979 |
| 2017-10-16 | $21.75 | $21.81 | $21.64 | $21.66 | $13.93 | 1,656,744 |
| 2017-10-13 | $21.85 | $21.85 | $21.63 | $21.69 | $13.95 | 1,435,850 |
| 2017-10-12 | $21.78 | $21.78 | $21.64 | $21.74 | $13.98 | 1,523,114 |
| 2017-10-11 | $21.73 | $21.78 | $21.69 | $21.70 | $13.95 | 1,803,300 |
| 2017-10-10 | $21.70 | $21.74 | $21.64 | $21.69 | $13.95 | 1,076,214 |
| 2017-10-09 | $21.65 | $21.72 | $21.65 | $21.67 | $13.93 | 714,665 |
| 2017-10-06 | $21.75 | $21.75 | $21.58 | $21.65 | $13.92 | 1,253,510 |
| 2017-10-05 | $21.79 | $21.84 | $21.75 | $21.79 | $14.01 | 864,898 |
| 2017-10-04 | $21.67 | $21.78 | $21.64 | $21.74 | $13.98 | 1,155,882 |
| 2017-10-03 | $21.77 | $21.81 | $21.49 | $21.67 | $13.93 | 2,266,096 |
| 2017-10-02 | $21.72 | $21.80 | $21.68 | $21.77 | $14.00 | 1,898,854 |
| 2017-09-29 | $21.70 | $21.76 | $21.61 | $21.72 | $13.96 | 1,731,147 |
| 2017-09-28 | $21.67 | $21.74 | $21.53 | $21.72 | $13.96 | 1,910,768 |
| 2017-09-27 | $22.10 | $22.18 | $22.10 | $22.12 | $13.91 | 2,570,482 |
| 2017-09-26 | $22.13 | $22.21 | $22.10 | $22.12 | $13.91 | 1,433,144 |
| 2017-09-25 | $22.02 | $22.16 | $21.97 | $22.12 | $13.91 | 1,987,372 |
| 2017-09-22 | $21.96 | $22.02 | $21.89 | $21.96 | $13.81 | 1,254,685 |
| 2017-09-21 | $22.00 | $22.04 | $21.83 | $21.90 | $13.78 | 1,011,773 |
| 2017-09-20 | $22.04 | $22.07 | $21.93 | $22.00 | $13.84 | 1,123,907 |
| 2017-09-19 | $21.86 | $21.98 | $21.86 | $21.96 | $13.81 | 1,497,033 |
| 2017-09-18 | $21.92 | $21.96 | $21.82 | $21.86 | $13.75 | 1,433,448 |
| 2017-09-15 | $21.65 | $21.96 | $21.65 | $21.87 | $13.76 | 3,063,474 |
| 2017-09-14 | $21.93 | $21.95 | $21.63 | $21.67 | $13.63 | 3,073,149 |
| 2017-09-13 | $22.00 | $22.04 | $21.90 | $21.93 | $13.79 | 1,753,437 |
| 2017-09-12 | $22.07 | $22.12 | $22.00 | $22.00 | $13.84 | 1,748,125 |
| 2017-09-11 | $22.03 | $22.11 | $21.96 | $22.06 | $13.88 | 1,570,745 |
| 2017-09-08 | $22.02 | $22.06 | $21.93 | $21.97 | $13.82 | 1,416,774 |
| 2017-09-07 | $22.13 | $22.14 | $22.03 | $22.04 | $13.86 | 921,389 |
| 2017-09-06 | $22.00 | $22.18 | $22.00 | $22.07 | $13.88 | 966,943 |
| 2017-09-05 | $22.30 | $22.31 | $22.00 | $22.00 | $13.84 | 1,172,462 |
| 2017-09-01 | $22.22 | $22.32 | $22.17 | $22.26 | $14.00 | 774,873 |
| 2017-08-31 | $22.09 | $22.27 | $22.06 | $22.21 | $13.97 | 1,397,053 |
| 2017-08-30 | $21.97 | $22.11 | $21.95 | $22.05 | $13.87 | 1,007,454 |
| 2017-08-29 | $22.18 | $22.22 | $21.96 | $21.98 | $13.83 | 1,155,044 |
| 2017-08-28 | $22.22 | $22.25 | $22.07 | $22.15 | $13.93 | 1,038,567 |
| 2017-08-25 | $22.28 | $22.28 | $22.13 | $22.22 | $13.98 | 900,251 |
| 2017-08-24 | $22.14 | $22.22 | $22.09 | $22.17 | $13.95 | 1,110,971 |
| 2017-08-23 | $22.13 | $22.17 | $22.05 | $22.13 | $13.92 | 888,444 |
| 2017-08-22 | $22.09 | $22.18 | $22.07 | $22.12 | $13.91 | 1,080,150 |
| 2017-08-21 | $22.07 | $22.13 | $22.00 | $22.09 | $13.90 | 829,925 |
| 2017-08-18 | $22.08 | $22.15 | $22.00 | $22.08 | $13.89 | 887,625 |
| 2017-08-17 | $22.16 | $22.24 | $22.07 | $22.08 | $13.89 | 1,133,590 |
| 2017-08-16 | $22.19 | $22.28 | $22.14 | $22.19 | $13.96 | 1,112,501 |
| 2017-08-15 | $22.10 | $22.28 | $22.05 | $22.19 | $13.96 | 1,804,156 |
| 2017-08-14 | $22.09 | $22.25 | $22.07 | $22.12 | $13.91 | 2,326,118 |
| 2017-08-11 | $22.36 | $22.36 | $22.03 | $22.06 | $13.88 | 1,845,176 |
| 2017-08-10 | $22.27 | $22.33 | $22.03 | $22.23 | $13.98 | 2,105,871 |
| 2017-08-09 | $21.68 | $22.36 | $21.67 | $22.31 | $14.03 | 3,311,356 |
| 2017-08-08 | $21.79 | $21.85 | $21.70 | $21.78 | $13.70 | 2,077,883 |
| 2017-08-07 | $21.83 | $21.87 | $21.75 | $21.82 | $13.73 | 822,746 |
| 2017-08-04 | $21.85 | $21.88 | $21.77 | $21.83 | $13.73 | 989,695 |
| 2017-08-03 | $21.91 | $21.97 | $21.78 | $21.83 | $13.73 | 1,136,363 |
| 2017-08-02 | $22.05 | $22.07 | $21.84 | $21.91 | $13.78 | 3,532,202 |
| 2017-08-01 | $22.11 | $22.18 | $21.97 | $22.05 | $13.87 | 1,352,579 |
| 2017-07-31 | $21.96 | $22.09 | $21.88 | $22.04 | $13.86 | 1,534,310 |
| 2017-07-28 | $21.84 | $21.94 | $21.77 | $21.91 | $13.78 | 1,055,489 |
| 2017-07-27 | $21.80 | $21.93 | $21.69 | $21.90 | $13.78 | 1,779,266 |
| 2017-07-26 | $21.85 | $21.89 | $21.80 | $21.85 | $13.74 | 1,295,772 |
| 2017-07-25 | $21.90 | $21.94 | $21.83 | $21.86 | $13.75 | 1,641,565 |
| 2017-07-24 | $21.96 | $22.00 | $21.87 | $21.92 | $13.79 | 1,813,575 |
| 2017-07-21 | $22.00 | $22.01 | $21.91 | $21.95 | $13.81 | 911,412 |
| 2017-07-20 | $22.06 | $22.11 | $21.98 | $21.98 | $13.83 | 1,252,856 |
| 2017-07-19 | $21.96 | $22.04 | $21.89 | $21.99 | $13.83 | 931,795 |
| 2017-07-18 | $22.04 | $22.09 | $21.87 | $21.93 | $13.79 | 1,567,397 |
| 2017-07-17 | $22.21 | $22.24 | $22.08 | $22.10 | $13.90 | 1,445,984 |
| 2017-07-14 | $22.22 | $22.26 | $22.10 | $22.15 | $13.93 | 983,657 |
| 2017-07-13 | $22.44 | $22.44 | $22.02 | $22.06 | $13.88 | 1,353,333 |
| 2017-07-12 | $22.23 | $22.37 | $22.23 | $22.27 | $14.01 | 1,009,638 |
| 2017-07-11 | $22.15 | $22.20 | $22.06 | $22.17 | $13.95 | 1,816,778 |
| 2017-07-10 | $22.10 | $22.20 | $22.06 | $22.08 | $13.89 | 1,315,649 |
| 2017-07-07 | $22.27 | $22.37 | $22.08 | $22.09 | $13.90 | 1,495,390 |
| 2017-07-06 | $22.51 | $22.54 | $22.29 | $22.32 | $14.04 | 1,520,455 |
| 2017-07-05 | $22.55 | $22.67 | $22.52 | $22.55 | $14.18 | 2,056,106 |
| 2017-07-03 | $22.40 | $22.55 | $22.27 | $22.55 | $14.18 | 1,153,220 |
| 2017-06-30 | $22.42 | $22.47 | $22.32 | $22.39 | $14.08 | 1,280,769 |
| 2017-06-29 | $22.49 | $22.50 | $22.29 | $22.42 | $14.10 | 2,008,998 |
| 2017-06-28 | $22.36 | $22.54 | $22.28 | $22.49 | $14.15 | 1,658,823 |
| 2017-06-27 | $22.95 | $22.96 | $22.74 | $22.76 | $14.02 | 2,167,818 |
| 2017-06-26 | $22.86 | $23.01 | $22.86 | $22.96 | $14.14 | 1,790,523 |
| 2017-06-23 | $22.75 | $22.92 | $22.74 | $22.86 | $14.08 | 2,096,049 |
| 2017-06-22 | $22.82 | $22.85 | $22.75 | $22.75 | $14.01 | 1,251,684 |
| 2017-06-21 | $22.92 | $22.98 | $22.72 | $22.74 | $14.01 | 2,052,209 |
| 2017-06-20 | $22.83 | $22.90 | $22.80 | $22.87 | $14.09 | 3,032,721 |
| 2017-06-19 | $22.64 | $22.92 | $22.59 | $22.82 | $14.05 | 3,008,687 |
| 2017-06-16 | $22.63 | $22.73 | $22.55 | $22.56 | $13.89 | 4,402,831 |
| 2017-06-15 | $22.50 | $22.66 | $22.48 | $22.56 | $13.89 | 2,604,402 |
| 2017-06-14 | $22.37 | $22.55 | $22.30 | $22.52 | $13.87 | 2,428,704 |
| 2017-06-13 | $22.13 | $22.31 | $22.06 | $22.28 | $13.72 | 4,208,015 |
| 2017-06-12 | $22.06 | $22.22 | $22.01 | $22.08 | $13.60 | 2,567,253 |
| 2017-06-09 | $22.02 | $22.17 | $22.00 | $22.08 | $13.60 | 1,288,885 |
| 2017-06-08 | $21.95 | $22.03 | $21.82 | $22.03 | $13.57 | 1,338,459 |
| 2017-06-07 | $21.92 | $21.97 | $21.86 | $21.86 | $13.46 | 1,449,796 |
| 2017-06-06 | $22.16 | $22.16 | $21.87 | $21.90 | $13.49 | 1,926,708 |
| 2017-06-05 | $22.12 | $22.18 | $22.04 | $22.08 | $13.60 | 1,292,671 |
| 2017-06-02 | $22.20 | $22.24 | $22.11 | $22.15 | $13.64 | 1,124,451 |
| 2017-06-01 | $22.01 | $22.20 | $21.99 | $22.20 | $13.67 | 1,572,740 |
| 2017-05-31 | $22.07 | $22.10 | $21.83 | $22.02 | $13.56 | 2,226,836 |
| 2017-05-30 | $22.19 | $22.19 | $22.03 | $22.04 | $13.57 | 1,145,801 |
| 2017-05-26 | $22.13 | $22.16 | $22.01 | $22.14 | $13.64 | 1,315,036 |
| 2017-05-25 | $22.10 | $22.24 | $22.10 | $22.14 | $13.64 | 1,213,879 |
| 2017-05-24 | $22.11 | $22.17 | $22.04 | $22.14 | $13.64 | 1,599,191 |
| 2017-05-23 | $21.85 | $22.03 | $21.83 | $22.03 | $13.57 | 1,795,987 |
| 2017-05-22 | $21.63 | $21.85 | $21.63 | $21.83 | $13.44 | 1,440,862 |
| 2017-05-19 | $21.48 | $21.67 | $21.48 | $21.61 | $13.31 | 1,296,807 |
| 2017-05-18 | $21.62 | $21.67 | $21.46 | $21.59 | $13.30 | 2,399,424 |
| 2017-05-17 | $21.65 | $21.70 | $21.53 | $21.56 | $13.28 | 1,693,163 |
| 2017-05-16 | $21.70 | $21.78 | $21.63 | $21.66 | $13.34 | 1,472,746 |
| 2017-05-15 | $21.59 | $21.77 | $21.58 | $21.74 | $13.39 | 1,930,861 |
| 2017-05-12 | $21.85 | $21.89 | $21.59 | $21.62 | $13.32 | 2,250,163 |
| 2017-05-11 | $21.81 | $21.85 | $21.65 | $21.83 | $13.44 | 2,285,349 |
| 2017-05-10 | $21.78 | $21.87 | $21.71 | $21.82 | $13.44 | 2,619,202 |
| 2017-05-09 | $22.03 | $22.45 | $21.78 | $21.81 | $13.43 | 2,943,540 |
| 2017-05-08 | $22.26 | $22.31 | $22.05 | $22.07 | $13.59 | 2,154,927 |
| 2017-05-05 | $22.18 | $22.28 | $22.12 | $22.26 | $13.71 | 1,580,376 |
| 2017-05-04 | $22.19 | $22.26 | $22.06 | $22.18 | $13.66 | 2,970,423 |
| 2017-05-03 | $22.49 | $22.49 | $22.18 | $22.24 | $13.70 | 1,940,741 |
| 2017-05-02 | $22.71 | $22.71 | $22.44 | $22.49 | $13.85 | 2,215,735 |
| 2017-05-01 | $22.69 | $22.85 | $22.66 | $22.73 | $14.00 | 2,212,555 |
| 2017-04-28 | $22.91 | $22.95 | $22.51 | $22.69 | $13.97 | 2,959,550 |
| 2017-04-27 | $22.86 | $22.95 | $22.81 | $22.84 | $14.07 | 2,141,245 |
| 2017-04-26 | $22.75 | $22.87 | $22.64 | $22.80 | $14.04 | 1,759,471 |
| 2017-04-25 | $22.60 | $22.73 | $22.60 | $22.67 | $13.96 | 1,337,776 |
| 2017-04-24 | $22.75 | $22.75 | $22.51 | $22.62 | $13.93 | 2,000,831 |
| 2017-04-21 | $22.76 | $22.76 | $22.59 | $22.63 | $13.94 | 1,622,467 |
| 2017-04-20 | $22.72 | $22.74 | $22.56 | $22.69 | $13.97 | 1,514,247 |
| 2017-04-19 | $22.85 | $22.91 | $22.63 | $22.72 | $13.99 | 1,579,399 |
| 2017-04-18 | $22.97 | $23.01 | $22.80 | $22.84 | $14.07 | 1,744,014 |
| 2017-04-17 | $22.88 | $22.99 | $22.82 | $22.97 | $14.15 | 1,634,353 |
| 2017-04-13 | $22.79 | $22.91 | $22.73 | $22.79 | $14.04 | 1,916,628 |
| 2017-04-12 | $22.77 | $22.85 | $22.71 | $22.77 | $14.02 | 1,617,279 |
| 2017-04-11 | $22.73 | $22.80 | $22.62 | $22.77 | $14.02 | 1,990,665 |
| 2017-04-10 | $22.65 | $22.71 | $22.60 | $22.67 | $13.96 | 1,413,838 |
| 2017-04-07 | $22.58 | $22.73 | $22.54 | $22.64 | $13.94 | 1,306,157 |
| 2017-04-06 | $22.66 | $22.70 | $22.52 | $22.61 | $13.93 | 1,881,112 |
| 2017-04-05 | $22.76 | $22.78 | $22.62 | $22.66 | $13.96 | 1,542,126 |
| 2017-04-04 | $22.60 | $22.76 | $22.58 | $22.67 | $13.96 | 2,137,138 |
| 2017-04-03 | $22.63 | $22.71 | $22.51 | $22.68 | $13.97 | 1,813,671 |
| 2017-03-31 | $22.59 | $22.70 | $22.53 | $22.58 | $13.91 | 1,971,677 |
| 2017-03-30 | $22.60 | $22.63 | $22.48 | $22.61 | $13.93 | 1,203,370 |
| 2017-03-29 | $22.38 | $22.64 | $22.38 | $22.60 | $13.92 | 2,627,987 |
| 2017-03-28 | $22.84 | $22.90 | $22.74 | $22.84 | $13.77 | 2,423,071 |
| 2017-03-27 | $22.69 | $22.88 | $22.55 | $22.87 | $13.79 | 2,508,087 |
| 2017-03-24 | $22.60 | $22.82 | $22.54 | $22.70 | $13.69 | 4,112,903 |
| 2017-03-23 | $22.55 | $22.70 | $22.50 | $22.53 | $13.59 | 1,832,187 |
| 2017-03-22 | $22.42 | $22.59 | $22.38 | $22.52 | $13.58 | 2,457,106 |
| 2017-03-21 | $22.46 | $22.59 | $22.39 | $22.45 | $13.54 | 1,861,640 |
| 2017-03-20 | $22.52 | $22.58 | $22.47 | $22.54 | $13.59 | 1,857,521 |
| 2017-03-17 | $22.43 | $22.53 | $22.39 | $22.46 | $13.55 | 3,134,534 |
| 2017-03-16 | $22.47 | $22.51 | $22.28 | $22.39 | $13.50 | 1,480,965 |
| 2017-03-15 | $22.27 | $22.50 | $22.27 | $22.38 | $13.50 | 2,868,029 |
| 2017-03-14 | $22.30 | $22.33 | $22.12 | $22.24 | $13.41 | 2,187,993 |
| 2017-03-13 | $22.43 | $22.58 | $22.28 | $22.34 | $13.47 | 2,435,575 |
| 2017-03-10 | $22.45 | $22.59 | $22.31 | $22.39 | $13.50 | 2,362,325 |
| 2017-03-09 | $22.43 | $22.70 | $22.29 | $22.37 | $13.49 | 2,222,088 |
| 2017-03-08 | $22.77 | $22.77 | $22.48 | $22.48 | $13.56 | 2,036,694 |
| 2017-03-07 | $22.73 | $22.85 | $22.68 | $22.75 | $13.72 | 1,169,226 |
| 2017-03-06 | $22.80 | $22.85 | $22.71 | $22.78 | $13.74 | 1,662,270 |
| 2017-03-03 | $22.81 | $22.85 | $22.68 | $22.83 | $13.77 | 1,667,231 |
| 2017-03-02 | $22.70 | $22.81 | $22.66 | $22.79 | $13.74 | 1,652,869 |
| 2017-03-01 | $22.90 | $22.90 | $22.63 | $22.70 | $13.69 | 2,170,184 |
| 2017-02-28 | $22.75 | $22.88 | $22.66 | $22.86 | $13.79 | 2,661,003 |
| 2017-02-27 | $22.93 | $22.93 | $22.72 | $22.74 | $13.71 | 1,880,253 |
| 2017-02-24 | $22.90 | $23.00 | $22.81 | $22.91 | $13.82 | 1,579,771 |
| 2017-02-23 | $22.95 | $23.00 | $22.55 | $22.96 | $13.85 | 2,194,467 |
| 2017-02-22 | $22.91 | $22.98 | $22.77 | $22.87 | $13.79 | 1,919,035 |
| 2017-02-21 | $22.92 | $22.99 | $22.83 | $22.95 | $13.84 | 1,531,626 |
| 2017-02-17 | $22.91 | $22.97 | $22.75 | $22.88 | $13.80 | 1,704,399 |
| 2017-02-16 | $22.64 | $22.95 | $22.64 | $22.93 | $13.83 | 2,599,186 |
| 2017-02-15 | $22.78 | $22.81 | $22.56 | $22.64 | $13.65 | 1,659,426 |
| 2017-02-14 | $22.86 | $22.89 | $22.66 | $22.81 | $13.76 | 1,466,155 |
| 2017-02-13 | $22.84 | $22.93 | $22.83 | $22.85 | $13.78 | 3,011,256 |
| 2017-02-10 | $22.72 | $22.86 | $22.68 | $22.78 | $13.74 | 1,052,154 |
| 2017-02-09 | $22.77 | $22.80 | $22.66 | $22.73 | $13.71 | 818,591 |
| 2017-02-08 | $22.66 | $22.83 | $22.61 | $22.75 | $13.72 | 1,484,893 |
| 2017-02-07 | $22.67 | $22.82 | $22.63 | $22.78 | $13.74 | 1,672,114 |
| 2017-02-06 | $22.47 | $22.72 | $22.47 | $22.67 | $13.67 | 1,681,518 |
| 2017-02-03 | $22.44 | $22.59 | $22.44 | $22.48 | $13.56 | 1,285,340 |
| 2017-02-02 | $22.29 | $22.52 | $22.22 | $22.45 | $13.54 | 1,585,918 |
| 2017-02-01 | $22.29 | $22.40 | $22.15 | $22.29 | $13.44 | 1,491,408 |
| 2017-01-31 | $22.24 | $22.29 | $22.01 | $22.26 | $13.42 | 2,037,894 |
| 2017-01-30 | $22.32 | $22.37 | $22.21 | $22.29 | $13.44 | 2,176,913 |
| 2017-01-27 | $22.36 | $22.47 | $22.30 | $22.34 | $13.47 | 1,351,040 |
| 2017-01-26 | $22.41 | $22.51 | $22.35 | $22.36 | $13.48 | 2,909,606 |
| 2017-01-25 | $22.65 | $22.65 | $22.40 | $22.42 | $13.52 | 3,487,127 |
| 2017-01-24 | $22.60 | $22.65 | $22.50 | $22.60 | $13.63 | 1,360,394 |
| 2017-01-23 | $22.56 | $22.73 | $22.52 | $22.63 | $13.65 | 1,770,620 |
| 2017-01-20 | $22.40 | $22.57 | $22.37 | $22.54 | $13.59 | 1,257,097 |
| 2017-01-19 | $22.58 | $22.60 | $22.23 | $22.38 | $13.50 | 1,565,866 |
| 2017-01-18 | $22.42 | $22.61 | $22.42 | $22.50 | $13.57 | 1,423,325 |
| 2017-01-17 | $22.37 | $22.60 | $22.37 | $22.44 | $13.53 | 1,922,242 |
| 2017-01-13 | $22.36 | $22.47 | $22.24 | $22.40 | $13.51 | 1,750,677 |
| 2017-01-12 | $22.31 | $22.44 | $22.22 | $22.34 | $13.47 | 1,619,745 |
| 2017-01-11 | $22.37 | $22.37 | $22.24 | $22.29 | $13.44 | 1,506,349 |
| 2017-01-10 | $22.34 | $22.35 | $22.21 | $22.30 | $13.45 | 1,798,684 |
| 2017-01-09 | $22.45 | $22.53 | $22.25 | $22.25 | $13.42 | 1,334,363 |
| 2017-01-06 | $22.30 | $22.56 | $22.26 | $22.45 | $13.54 | 2,794,429 |
| 2017-01-05 | $22.33 | $22.44 | $22.23 | $22.37 | $13.49 | 2,440,047 |
| 2017-01-04 | $22.26 | $22.40 | $22.12 | $22.34 | $13.47 | 2,546,171 |
| 2017-01-03 | $21.90 | $22.19 | $21.85 | $22.19 | $13.38 | 2,093,476 |
| 2016-12-30 | $22.02 | $22.10 | $21.76 | $21.95 | $13.24 | 1,838,384 |
| 2016-12-29 | $21.77 | $22.10 | $21.71 | $22.04 | $13.29 | 1,989,870 |
| 2016-12-28 | $21.88 | $21.98 | $21.61 | $21.77 | $13.13 | 2,172,137 |
| 2016-12-27 | $22.50 | $22.53 | $22.26 | $22.30 | $13.16 | 2,217,015 |
| 2016-12-23 | $22.34 | $22.44 | $22.20 | $22.42 | $13.23 | 1,760,081 |
| 2016-12-22 | $22.27 | $22.32 | $22.05 | $22.24 | $13.12 | 1,830,303 |
| 2016-12-21 | $22.18 | $22.35 | $22.12 | $22.22 | $13.11 | 2,163,920 |
| 2016-12-20 | $22.22 | $22.32 | $22.07 | $22.22 | $13.11 | 2,261,010 |
| 2016-12-19 | $21.99 | $22.29 | $21.97 | $22.28 | $13.15 | 1,926,978 |
| 2016-12-16 | $21.79 | $22.09 | $21.78 | $21.90 | $12.92 | 3,989,893 |
| 2016-12-15 | $22.06 | $22.19 | $21.76 | $21.77 | $12.85 | 5,583,026 |
| 2016-12-14 | $22.36 | $22.47 | $22.13 | $22.28 | $13.15 | 3,492,071 |
| 2016-12-13 | $22.40 | $22.50 | $22.11 | $22.31 | $13.16 | 2,918,690 |
| 2016-12-12 | $22.55 | $22.56 | $22.23 | $22.39 | $13.21 | 3,219,326 |
| 2016-12-09 | $22.38 | $22.61 | $22.35 | $22.56 | $13.31 | 2,870,395 |
| 2016-12-08 | $22.23 | $22.49 | $22.18 | $22.40 | $13.22 | 4,084,597 |
| 2016-12-07 | $22.17 | $22.31 | $22.14 | $22.18 | $13.09 | 4,729,674 |
| 2016-12-06 | $21.96 | $22.25 | $21.91 | $22.10 | $13.04 | 19,183,557 |
| 2016-12-05 | $22.60 | $22.92 | $22.50 | $22.90 | $13.51 | 2,015,003 |
| 2016-12-02 | $22.37 | $22.62 | $22.35 | $22.52 | $13.29 | 1,681,803 |
| 2016-12-01 | $22.58 | $22.62 | $22.17 | $22.37 | $13.20 | 2,145,724 |
| 2016-11-30 | $22.67 | $22.67 | $22.20 | $22.47 | $13.26 | 2,786,927 |
| 2016-11-29 | $22.46 | $22.80 | $22.40 | $22.68 | $13.38 | 2,707,996 |
| 2016-11-28 | $22.20 | $22.50 | $22.20 | $22.42 | $13.23 | 1,970,331 |
| 2016-11-25 | $22.00 | $22.21 | $22.00 | $22.18 | $13.09 | 598,157 |
| 2016-11-23 | $22.13 | $22.24 | $21.95 | $21.99 | $12.98 | 1,489,903 |
| 2016-11-22 | $22.17 | $22.36 | $22.12 | $22.25 | $13.13 | 1,817,027 |
| 2016-11-21 | $21.92 | $22.15 | $21.92 | $22.03 | $13.00 | 1,803,721 |
| 2016-11-18 | $21.89 | $21.98 | $21.66 | $21.81 | $12.87 | 1,736,812 |
| 2016-11-17 | $21.59 | $21.94 | $21.58 | $21.94 | $12.95 | 1,890,155 |
| 2016-11-16 | $21.56 | $21.69 | $21.51 | $21.56 | $12.72 | 1,437,502 |
| 2016-11-15 | $21.29 | $21.58 | $21.19 | $21.56 | $12.72 | 1,718,206 |
| 2016-11-14 | $21.50 | $21.50 | $21.11 | $21.30 | $12.57 | 3,550,727 |
| 2016-11-11 | $21.91 | $21.91 | $21.46 | $21.50 | $12.69 | 2,677,107 |
| 2016-11-10 | $22.29 | $22.30 | $21.71 | $21.80 | $12.86 | 3,702,890 |
| 2016-11-09 | $21.98 | $22.40 | $21.88 | $22.23 | $13.12 | 2,254,626 |
| 2016-11-08 | $22.22 | $22.34 | $22.12 | $22.23 | $13.12 | 1,242,676 |
| 2016-11-07 | $22.20 | $22.32 | $22.13 | $22.20 | $13.10 | 1,266,908 |
| 2016-11-04 | $21.97 | $22.14 | $21.94 | $22.04 | $13.01 | 1,564,261 |
| 2016-11-03 | $21.89 | $22.08 | $21.86 | $21.96 | $12.96 | 1,426,058 |
| 2016-11-02 | $22.12 | $22.12 | $21.73 | $21.85 | $12.89 | 1,679,647 |
| 2016-11-01 | $22.21 | $22.21 | $21.80 | $21.89 | $12.92 | 1,794,429 |
| 2016-10-31 | $22.16 | $22.27 | $22.06 | $22.24 | $13.12 | 1,246,243 |
| 2016-10-28 | $22.01 | $22.16 | $21.85 | $22.04 | $13.01 | 1,119,742 |
| 2016-10-27 | $22.36 | $22.38 | $21.93 | $21.96 | $12.96 | 2,459,132 |
| 2016-10-26 | $22.36 | $22.40 | $22.15 | $22.38 | $13.21 | 1,791,791 |
| 2016-10-25 | $22.30 | $22.48 | $22.30 | $22.41 | $13.22 | 2,091,344 |
| 2016-10-24 | $22.25 | $22.40 | $22.19 | $22.37 | $13.20 | 1,343,711 |
| 2016-10-21 | $21.98 | $22.30 | $21.95 | $22.19 | $13.09 | 1,622,434 |
| 2016-10-20 | $21.99 | $22.09 | $21.94 | $22.03 | $13.00 | 1,193,517 |
| 2016-10-19 | $21.92 | $22.01 | $21.81 | $21.97 | $12.96 | 710,132 |
| 2016-10-18 | $21.81 | $22.01 | $21.76 | $21.84 | $12.89 | 1,070,486 |
| 2016-10-17 | $21.78 | $21.84 | $21.67 | $21.67 | $12.79 | 1,048,796 |
| 2016-10-14 | $22.02 | $22.02 | $21.78 | $21.78 | $12.85 | 912,120 |
| 2016-10-13 | $21.61 | $22.03 | $21.58 | $21.90 | $12.92 | 1,947,990 |
| 2016-10-12 | $21.56 | $21.80 | $21.45 | $21.61 | $12.75 | 2,106,155 |
| 2016-10-11 | $21.62 | $21.65 | $21.42 | $21.47 | $12.67 | 1,979,479 |
| 2016-10-10 | $21.64 | $21.81 | $21.62 | $21.65 | $12.78 | 1,775,841 |
| 2016-10-07 | $21.60 | $21.78 | $21.43 | $21.57 | $12.73 | 1,985,914 |
| 2016-10-06 | $21.81 | $21.86 | $21.53 | $21.59 | $12.74 | 2,619,186 |
| 2016-10-05 | $22.14 | $22.14 | $21.78 | $21.81 | $12.87 | 1,426,809 |
| 2016-10-04 | $22.20 | $22.20 | $21.77 | $21.90 | $12.92 | 3,378,101 |
| 2016-10-03 | $22.50 | $22.52 | $22.17 | $22.20 | $13.10 | 1,823,906 |
| 2016-09-30 | $22.59 | $22.70 | $22.51 | $22.52 | $13.29 | 1,348,237 |
| 2016-09-29 | $22.66 | $22.74 | $22.45 | $22.57 | $13.32 | 2,671,186 |
| 2016-09-28 | $22.70 | $22.89 | $22.44 | $22.66 | $13.37 | 2,620,015 |
| 2016-09-27 | $23.18 | $23.31 | $23.07 | $23.11 | $13.35 | 3,001,043 |
| 2016-09-26 | $23.05 | $23.32 | $23.02 | $23.20 | $13.41 | 2,446,851 |
| 2016-09-23 | $23.12 | $23.16 | $22.97 | $23.00 | $13.29 | 1,267,915 |
| 2016-09-22 | $23.10 | $23.24 | $23.07 | $23.18 | $13.39 | 2,714,834 |
| 2016-09-21 | $22.99 | $23.06 | $22.84 | $23.04 | $13.31 | 3,768,020 |
| 2016-09-20 | $22.90 | $23.00 | $22.85 | $22.88 | $13.22 | 3,216,621 |
| 2016-09-19 | $22.49 | $22.86 | $22.47 | $22.84 | $13.20 | 2,089,094 |
| 2016-09-16 | $22.38 | $22.49 | $22.27 | $22.39 | $12.94 | 3,477,607 |
| 2016-09-15 | $22.45 | $22.70 | $22.34 | $22.49 | $13.00 | 2,125,073 |
| 2016-09-14 | $22.39 | $22.66 | $22.32 | $22.45 | $12.97 | 2,393,095 |
| 2016-09-13 | $22.47 | $22.55 | $22.27 | $22.31 | $12.89 | 2,771,214 |
| 2016-09-12 | $22.22 | $22.66 | $22.12 | $22.59 | $13.05 | 2,406,286 |
| 2016-09-09 | $23.02 | $23.02 | $22.30 | $22.33 | $12.90 | 4,565,448 |
| 2016-09-08 | $23.27 | $23.30 | $23.03 | $23.03 | $13.31 | 3,822,816 |
| 2016-09-07 | $23.25 | $23.46 | $23.19 | $23.30 | $13.46 | 3,357,700 |
| 2016-09-06 | $23.20 | $23.26 | $22.94 | $23.25 | $13.43 | 2,257,955 |
| 2016-09-02 | $22.98 | $23.17 | $22.94 | $23.15 | $13.38 | 1,770,300 |
| 2016-09-01 | $22.85 | $22.99 | $22.70 | $22.90 | $13.23 | 2,152,145 |
| 2016-08-31 | $22.71 | $22.90 | $22.71 | $22.90 | $13.23 | 2,098,604 |
| 2016-08-30 | $22.70 | $22.80 | $22.62 | $22.78 | $13.16 | 1,785,916 |
| 2016-08-29 | $22.36 | $22.74 | $22.35 | $22.65 | $13.09 | 2,255,199 |
| 2016-08-26 | $22.48 | $22.62 | $22.12 | $22.32 | $12.90 | 3,170,662 |
| 2016-08-25 | $22.28 | $22.48 | $22.26 | $22.43 | $12.96 | 1,019,602 |
| 2016-08-24 | $22.55 | $22.55 | $22.25 | $22.28 | $12.87 | 1,472,912 |
| 2016-08-23 | $22.34 | $22.50 | $22.28 | $22.47 | $12.98 | 2,192,989 |
| 2016-08-22 | $22.20 | $22.30 | $22.10 | $22.24 | $12.85 | 1,025,153 |
| 2016-08-19 | $22.10 | $22.22 | $22.00 | $22.22 | $12.84 | 1,070,422 |
| 2016-08-18 | $22.00 | $22.23 | $22.00 | $22.11 | $12.78 | 1,376,142 |
| 2016-08-17 | $22.12 | $22.13 | $21.87 | $21.99 | $12.71 | 3,784,152 |
| 2016-08-16 | $22.25 | $22.25 | $22.02 | $22.05 | $12.74 | 1,866,085 |
| 2016-08-15 | $22.41 | $22.51 | $22.23 | $22.25 | $12.86 | 2,537,390 |
| 2016-08-12 | $22.44 | $22.60 | $22.43 | $22.54 | $13.02 | 1,616,215 |
| 2016-08-11 | $22.49 | $22.53 | $22.35 | $22.42 | $12.95 | 1,957,786 |
| 2016-08-10 | $22.37 | $22.56 | $22.28 | $22.45 | $12.97 | 1,762,329 |
| 2016-08-09 | $22.30 | $22.43 | $22.15 | $22.42 | $12.95 | 1,488,213 |
| 2016-08-08 | $22.27 | $22.49 | $22.27 | $22.31 | $12.89 | 1,502,125 |
| 2016-08-05 | $22.22 | $22.45 | $22.15 | $22.39 | $12.94 | 2,219,639 |
| 2016-08-04 | $21.83 | $22.20 | $21.78 | $22.20 | $12.83 | 3,149,757 |
| 2016-08-03 | $21.58 | $21.75 | $21.48 | $21.75 | $12.57 | 2,228,679 |
| 2016-08-02 | $21.96 | $21.99 | $21.57 | $21.61 | $12.49 | 3,013,757 |
| 2016-08-01 | $21.78 | $22.00 | $21.76 | $21.99 | $12.71 | 2,288,031 |
| 2016-07-29 | $21.67 | $21.81 | $21.64 | $21.80 | $12.60 | 1,267,849 |
| 2016-07-28 | $21.48 | $21.69 | $21.42 | $21.65 | $12.51 | 2,050,869 |
| 2016-07-27 | $21.51 | $21.62 | $21.31 | $21.51 | $12.43 | 1,166,355 |
| 2016-07-26 | $21.41 | $21.58 | $21.35 | $21.55 | $12.45 | 1,953,137 |
| 2016-07-25 | $21.50 | $21.60 | $21.36 | $21.36 | $12.34 | 1,903,765 |
| 2016-07-22 | $21.45 | $21.63 | $21.44 | $21.54 | $12.45 | 746,890 |
| 2016-07-21 | $21.40 | $21.49 | $21.35 | $21.43 | $12.38 | 1,050,231 |
| 2016-07-20 | $21.47 | $21.51 | $21.33 | $21.45 | $12.39 | 1,323,542 |
| 2016-07-19 | $21.26 | $21.47 | $21.25 | $21.47 | $12.41 | 1,472,555 |
| 2016-07-18 | $21.15 | $21.32 | $21.13 | $21.31 | $12.31 | 1,851,533 |
| 2016-07-15 | $20.96 | $21.11 | $20.90 | $21.11 | $12.20 | 1,173,024 |
| 2016-07-14 | $21.08 | $21.14 | $20.93 | $20.96 | $12.11 | 1,445,958 |
| 2016-07-13 | $21.02 | $21.08 | $20.87 | $21.03 | $12.15 | 2,219,700 |
| 2016-07-12 | $20.98 | $21.10 | $20.86 | $21.03 | $12.15 | 2,566,203 |
| 2016-07-11 | $20.75 | $20.92 | $20.74 | $20.91 | $12.08 | 1,514,002 |
| 2016-07-08 | $20.49 | $20.77 | $20.47 | $20.75 | $11.99 | 1,507,674 |
| 2016-07-07 | $20.62 | $20.66 | $20.31 | $20.39 | $11.78 | 1,344,857 |
| 2016-07-06 | $20.52 | $20.67 | $20.25 | $20.65 | $11.93 | 2,901,545 |
| 2016-07-05 | $20.62 | $20.69 | $20.47 | $20.56 | $11.88 | 2,905,089 |
| 2016-07-01 | $20.73 | $20.79 | $20.61 | $20.66 | $11.94 | 1,457,262 |
| 2016-06-30 | $20.57 | $20.72 | $20.40 | $20.72 | $11.97 | 2,169,044 |
| 2016-06-29 | $20.52 | $20.67 | $20.50 | $20.57 | $11.89 | 2,350,736 |
| 2016-06-28 | $19.98 | $20.39 | $19.86 | $20.38 | $11.78 | 3,067,936 |
| 2016-06-27 | $20.48 | $20.53 | $20.04 | $20.08 | $11.34 | 2,579,951 |
| 2016-06-24 | $20.45 | $20.72 | $20.22 | $20.48 | $11.56 | 3,057,563 |
| 2016-06-23 | $20.71 | $20.78 | $20.64 | $20.74 | $11.71 | 1,138,710 |
| 2016-06-22 | $20.65 | $20.73 | $20.52 | $20.53 | $11.59 | 1,819,529 |
| 2016-06-21 | $20.70 | $20.77 | $20.58 | $20.70 | $11.69 | 1,821,136 |
| 2016-06-20 | $20.67 | $20.99 | $20.66 | $20.69 | $11.68 | 2,332,716 |
| 2016-06-17 | $20.89 | $20.95 | $20.42 | $20.49 | $11.57 | 6,207,077 |
| 2016-06-16 | $20.75 | $20.93 | $20.60 | $20.92 | $11.81 | 2,090,825 |
| 2016-06-15 | $20.74 | $20.88 | $20.67 | $20.74 | $11.71 | 2,135,803 |
| 2016-06-14 | $20.84 | $20.90 | $20.70 | $20.76 | $11.72 | 2,028,155 |
| 2016-06-13 | $20.93 | $21.06 | $20.80 | $20.84 | $11.76 | 1,786,793 |
| 2016-06-10 | $20.93 | $21.03 | $20.89 | $20.98 | $11.84 | 1,387,542 |
| 2016-06-09 | $20.94 | $21.19 | $20.86 | $21.14 | $11.93 | 1,221,745 |
| 2016-06-08 | $20.80 | $20.96 | $20.79 | $20.92 | $11.81 | 1,941,815 |
| 2016-06-07 | $20.86 | $20.87 | $20.71 | $20.74 | $11.71 | 1,674,420 |
| 2016-06-06 | $20.83 | $20.89 | $20.70 | $20.77 | $11.73 | 1,403,332 |
| 2016-06-03 | $20.97 | $21.09 | $20.70 | $20.85 | $11.77 | 1,917,610 |
| 2016-06-02 | $20.60 | $20.91 | $20.60 | $20.88 | $11.79 | 1,862,877 |
| 2016-06-01 | $20.50 | $20.73 | $20.49 | $20.72 | $11.70 | 1,382,443 |
| 2016-05-31 | $20.49 | $20.65 | $20.41 | $20.62 | $11.64 | 1,544,554 |
| 2016-05-27 | $20.44 | $20.62 | $20.42 | $20.49 | $11.57 | 1,354,486 |
| 2016-05-26 | $20.36 | $20.53 | $20.28 | $20.49 | $11.57 | 1,749,854 |
| 2016-05-25 | $20.25 | $20.38 | $20.16 | $20.37 | $11.50 | 1,604,134 |
| 2016-05-24 | $20.09 | $20.27 | $20.04 | $20.21 | $11.41 | 1,612,738 |
| 2016-05-23 | $20.02 | $20.10 | $19.95 | $20.02 | $11.30 | 1,360,292 |
| 2016-05-20 | $19.88 | $20.03 | $19.81 | $20.02 | $11.30 | 1,303,562 |
| 2016-05-19 | $19.81 | $19.95 | $19.69 | $19.89 | $11.23 | 1,383,870 |
| 2016-05-18 | $20.20 | $20.26 | $19.76 | $19.97 | $11.27 | 2,065,555 |
| 2016-05-17 | $20.42 | $20.43 | $20.06 | $20.20 | $11.40 | 1,384,505 |
| 2016-05-16 | $20.19 | $20.48 | $20.19 | $20.46 | $11.55 | 2,074,744 |
| 2016-05-13 | $20.28 | $20.40 | $20.10 | $20.20 | $11.40 | 3,005,719 |
| 2016-05-12 | $20.23 | $20.32 | $20.04 | $20.30 | $11.46 | 2,041,139 |
| 2016-05-11 | $20.15 | $20.40 | $20.06 | $20.17 | $11.39 | 2,833,651 |
| 2016-05-10 | $20.18 | $20.40 | $19.93 | $20.20 | $11.40 | 2,149,254 |
| 2016-05-09 | $19.67 | $20.35 | $19.67 | $20.31 | $11.47 | 3,037,258 |
| 2016-05-06 | $19.50 | $19.69 | $19.49 | $19.67 | $11.10 | 2,043,502 |
| 2016-05-05 | $19.48 | $19.56 | $19.33 | $19.54 | $11.03 | 1,465,184 |
| 2016-05-04 | $19.15 | $19.48 | $19.13 | $19.44 | $10.97 | 1,290,660 |
| 2016-05-03 | $19.32 | $19.35 | $19.01 | $19.26 | $10.87 | 2,077,845 |
| 2016-05-02 | $19.35 | $19.46 | $19.19 | $19.39 | $10.95 | 1,575,485 |
| 2016-04-29 | $19.40 | $19.43 | $19.15 | $19.36 | $10.93 | 1,247,420 |
| 2016-04-28 | $19.31 | $19.44 | $19.25 | $19.38 | $10.94 | 1,341,208 |
| 2016-04-27 | $19.21 | $19.44 | $19.19 | $19.40 | $10.95 | 2,002,369 |
| 2016-04-26 | $19.27 | $19.34 | $19.10 | $19.21 | $10.84 | 1,345,837 |
| 2016-04-25 | $19.03 | $19.28 | $19.00 | $19.27 | $10.88 | 1,766,128 |
| 2016-04-22 | $19.04 | $19.15 | $18.85 | $19.03 | $10.74 | 3,614,527 |
| 2016-04-21 | $19.36 | $19.40 | $18.91 | $19.02 | $10.74 | 2,551,742 |
| 2016-04-20 | $19.47 | $19.55 | $19.29 | $19.32 | $10.91 | 1,754,406 |
| 2016-04-19 | $19.25 | $19.50 | $19.23 | $19.48 | $11.00 | 1,571,215 |
| 2016-04-18 | $19.15 | $19.23 | $19.06 | $19.20 | $10.84 | 1,785,256 |
| 2016-04-15 | $19.07 | $19.23 | $18.96 | $19.16 | $10.82 | 1,069,825 |
| 2016-04-14 | $19.07 | $19.14 | $18.99 | $19.05 | $10.75 | 1,028,347 |
| 2016-04-13 | $18.93 | $19.09 | $18.86 | $19.05 | $10.75 | 1,258,999 |
| 2016-04-12 | $18.94 | $19.05 | $18.82 | $18.84 | $10.64 | 1,493,335 |
| 2016-04-11 | $18.70 | $18.90 | $18.67 | $18.83 | $10.63 | 2,493,010 |
| 2016-04-08 | $18.62 | $18.83 | $18.59 | $18.60 | $10.50 | 1,662,916 |
| 2016-04-07 | $18.46 | $18.58 | $18.38 | $18.54 | $10.47 | 1,773,172 |
| 2016-04-06 | $18.38 | $18.70 | $18.36 | $18.60 | $10.50 | 2,512,248 |
| 2016-04-05 | $18.43 | $18.53 | $18.27 | $18.39 | $10.38 | 2,066,134 |
| 2016-04-04 | $18.71 | $18.75 | $18.36 | $18.48 | $10.43 | 1,765,333 |
| 2016-04-01 | $18.73 | $18.84 | $18.61 | $18.73 | $10.57 | 1,676,342 |
| 2016-03-31 | $18.54 | $18.96 | $18.49 | $18.93 | $10.69 | 2,485,647 |
| 2016-03-30 | $18.64 | $18.78 | $18.47 | $18.52 | $10.46 | 2,253,128 |
| 2016-03-29 | $18.82 | $18.82 | $18.18 | $18.58 | $10.49 | 5,985,711 |
| 2016-03-28 | $18.92 | $19.22 | $18.88 | $19.17 | $10.55 | 3,136,837 |
| 2016-03-24 | $18.99 | $18.99 | $18.63 | $18.89 | $10.40 | 2,749,427 |
| 2016-03-23 | $19.38 | $19.40 | $19.01 | $19.01 | $10.46 | 2,278,220 |
| 2016-03-22 | $19.15 | $19.56 | $18.99 | $19.44 | $10.70 | 2,867,211 |
| 2016-03-21 | $19.06 | $19.43 | $19.03 | $19.24 | $10.59 | 2,489,998 |
| 2016-03-18 | $19.01 | $19.23 | $18.99 | $19.06 | $10.49 | 4,004,576 |
| 2016-03-17 | $18.60 | $19.01 | $18.46 | $18.89 | $10.40 | 2,506,581 |
| 2016-03-16 | $18.19 | $18.62 | $18.13 | $18.57 | $10.22 | 2,156,667 |
| 2016-03-15 | $18.34 | $18.34 | $17.96 | $18.17 | $10.00 | 1,836,222 |
| 2016-03-14 | $18.76 | $18.80 | $18.42 | $18.46 | $10.16 | 2,860,761 |
| 2016-03-11 | $18.10 | $18.75 | $17.98 | $18.72 | $10.30 | 5,869,841 |
| 2016-03-10 | $18.30 | $18.40 | $17.92 | $17.97 | $9.89 | 3,630,541 |
| 2016-03-09 | $18.16 | $18.45 | $18.00 | $18.24 | $10.04 | 2,738,729 |
| 2016-03-08 | $18.59 | $18.60 | $18.10 | $18.12 | $9.97 | 2,645,038 |
| 2016-03-07 | $18.50 | $18.71 | $18.42 | $18.60 | $10.24 | 3,296,421 |
| 2016-03-04 | $18.49 | $18.77 | $18.32 | $18.52 | $10.19 | 2,091,148 |
| 2016-03-03 | $18.14 | $18.49 | $18.02 | $18.49 | $10.18 | 3,010,242 |
| 2016-03-02 | $18.10 | $18.22 | $17.98 | $18.08 | $9.95 | 2,492,937 |
| 2016-03-01 | $17.62 | $18.12 | $17.52 | $18.12 | $9.97 | 3,600,457 |
| 2016-02-29 | $17.83 | $17.88 | $17.46 | $17.54 | $9.65 | 2,626,801 |
| 2016-02-26 | $18.41 | $18.52 | $17.86 | $17.91 | $9.86 | 2,767,685 |
| 2016-02-25 | $17.78 | $18.47 | $17.75 | $18.45 | $10.15 | 2,801,581 |
| 2016-02-24 | $17.61 | $17.78 | $17.29 | $17.75 | $9.77 | 3,731,228 |
| 2016-02-23 | $17.85 | $18.00 | $17.63 | $17.70 | $9.74 | 1,725,343 |
| 2016-02-22 | $17.72 | $18.10 | $17.72 | $17.96 | $9.88 | 1,563,785 |
| 2016-02-19 | $17.85 | $17.90 | $17.57 | $17.63 | $9.70 | 1,613,651 |
| 2016-02-18 | $17.86 | $17.97 | $17.68 | $17.87 | $9.83 | 1,949,450 |
| 2016-02-17 | $17.48 | $17.99 | $17.48 | $17.86 | $9.83 | 2,328,849 |
| 2016-02-16 | $17.30 | $17.45 | $17.06 | $17.41 | $9.58 | 2,284,559 |
| 2016-02-12 | $17.07 | $17.25 | $16.97 | $17.15 | $9.44 | 2,375,854 |
| 2016-02-11 | $17.36 | $17.38 | $16.69 | $16.93 | $9.32 | 4,047,227 |
| 2016-02-10 | $17.64 | $17.89 | $17.52 | $17.68 | $9.73 | 2,229,401 |
| 2016-02-09 | $17.55 | $17.88 | $17.33 | $17.52 | $9.64 | 2,084,121 |
| 2016-02-08 | $18.29 | $18.30 | $17.61 | $17.79 | $9.79 | 2,899,952 |
| 2016-02-05 | $18.69 | $18.83 | $18.35 | $18.35 | $10.10 | 2,269,667 |
| 2016-02-04 | $18.77 | $19.07 | $18.62 | $18.76 | $10.32 | 2,288,877 |
| 2016-02-03 | $18.54 | $18.88 | $18.37 | $18.80 | $10.35 | 2,207,834 |
| 2016-02-02 | $18.61 | $18.70 | $18.23 | $18.46 | $10.16 | 1,770,472 |
| 2016-02-01 | $19.02 | $19.06 | $18.61 | $18.65 | $10.26 | 2,676,916 |
| 2016-01-29 | $18.84 | $19.22 | $18.76 | $19.04 | $10.48 | 3,117,872 |
| 2016-01-28 | $18.80 | $19.05 | $18.64 | $18.72 | $10.30 | 3,266,831 |
| 2016-01-27 | $18.53 | $18.91 | $18.43 | $18.64 | $10.26 | 2,976,778 |
| 2016-01-26 | $17.88 | $18.66 | $17.88 | $18.61 | $10.24 | 4,462,509 |
| 2016-01-25 | $18.05 | $18.15 | $17.64 | $17.73 | $9.76 | 3,216,806 |
| 2016-01-22 | $17.64 | $18.28 | $17.41 | $18.08 | $9.95 | 3,662,226 |
| 2016-01-21 | $17.58 | $17.84 | $17.37 | $17.41 | $9.58 | 2,588,940 |
| 2016-01-20 | $18.30 | $18.37 | $17.13 | $17.53 | $9.65 | 5,505,213 |
| 2016-01-19 | $18.73 | $18.74 | $18.30 | $18.35 | $10.10 | 3,720,588 |
| 2016-01-15 | $19.01 | $19.01 | $18.42 | $18.65 | $10.26 | 4,472,194 |
| 2016-01-14 | $19.55 | $19.63 | $19.04 | $19.13 | $10.53 | 4,463,975 |
| 2016-01-13 | $19.79 | $19.89 | $19.38 | $19.56 | $10.76 | 3,675,807 |
| 2016-01-12 | $20.19 | $20.21 | $19.73 | $19.98 | $11.00 | 1,928,853 |
| 2016-01-11 | $19.92 | $20.00 | $19.70 | $19.98 | $11.00 | 2,472,912 |
| 2016-01-08 | $20.29 | $20.40 | $19.77 | $19.84 | $10.92 | 2,824,542 |
| 2016-01-07 | $20.52 | $20.70 | $20.22 | $20.22 | $11.13 | 1,478,920 |
| 2016-01-06 | $20.61 | $20.95 | $20.51 | $20.76 | $11.42 | 1,660,089 |
| 2016-01-05 | $20.47 | $20.80 | $20.40 | $20.65 | $11.36 | 1,999,686 |
| 2016-01-04 | $20.38 | $20.53 | $20.27 | $20.39 | $11.22 | 1,873,087 |
| 2015-12-31 | $20.46 | $20.73 | $20.41 | $20.56 | $11.31 | 1,838,749 |
| 2015-12-30 | $20.65 | $20.69 | $20.44 | $20.45 | $11.25 | 1,690,674 |
| 2015-12-29 | $20.82 | $20.90 | $20.45 | $20.62 | $11.35 | 2,343,622 |
| 2015-12-28 | $21.33 | $21.40 | $21.10 | $21.28 | $11.44 | 1,772,767 |
| 2015-12-24 | $21.31 | $21.43 | $21.23 | $21.34 | $11.48 | 589,718 |
| 2015-12-23 | $21.24 | $21.36 | $21.13 | $21.28 | $11.44 | 1,603,049 |
| 2015-12-22 | $20.80 | $21.33 | $20.80 | $21.14 | $11.37 | 2,369,216 |
| 2015-12-21 | $20.80 | $20.85 | $20.60 | $20.76 | $11.16 | 1,752,987 |
| 2015-12-18 | $20.71 | $20.82 | $20.55 | $20.64 | $11.10 | 3,030,174 |
| 2015-12-17 | $20.67 | $20.85 | $20.57 | $20.78 | $11.18 | 1,458,424 |
| 2015-12-16 | $20.29 | $20.71 | $20.28 | $20.66 | $11.11 | 2,029,177 |
| 2015-12-15 | $19.75 | $20.35 | $19.70 | $20.27 | $10.90 | 6,474,283 |
| 2015-12-14 | $20.21 | $20.34 | $19.30 | $19.74 | $10.62 | 4,363,439 |
| 2015-12-11 | $20.35 | $20.44 | $20.14 | $20.22 | $10.87 | 1,740,250 |
| 2015-12-10 | $20.54 | $20.65 | $20.44 | $20.46 | $11.00 | 966,831 |
| 2015-12-09 | $20.42 | $20.61 | $20.37 | $20.55 | $11.05 | 2,050,944 |
| 2015-12-08 | $20.39 | $20.53 | $20.31 | $20.51 | $11.03 | 2,638,350 |
| 2015-12-07 | $20.35 | $20.47 | $20.20 | $20.47 | $11.01 | 1,784,461 |
| 2015-12-04 | $20.40 | $20.43 | $20.23 | $20.36 | $10.95 | 1,667,747 |
| 2015-12-03 | $20.70 | $20.70 | $20.27 | $20.32 | $10.93 | 1,761,077 |
| 2015-12-02 | $20.69 | $20.76 | $20.27 | $20.34 | $10.94 | 1,535,458 |
| 2015-12-01 | $20.47 | $20.69 | $20.37 | $20.69 | $11.13 | 2,480,050 |
| 2015-11-30 | $20.36 | $20.44 | $20.18 | $20.33 | $10.93 | 2,326,523 |
| 2015-11-27 | $20.24 | $20.40 | $20.18 | $20.36 | $10.95 | 523,367 |
| 2015-11-25 | $20.26 | $20.30 | $19.99 | $20.21 | $10.87 | 1,802,494 |
| 2015-11-24 | $20.25 | $20.32 | $20.08 | $20.26 | $10.90 | 1,045,748 |
| 2015-11-23 | $20.30 | $20.37 | $20.17 | $20.37 | $10.95 | 1,379,371 |
| 2015-11-20 | $20.39 | $20.50 | $20.26 | $20.29 | $10.91 | 1,730,047 |
| 2015-11-19 | $20.24 | $20.40 | $20.17 | $20.34 | $10.94 | 1,530,250 |
| 2015-11-18 | $20.08 | $20.27 | $20.05 | $20.25 | $10.89 | 1,325,021 |
| 2015-11-17 | $20.15 | $20.15 | $19.92 | $20.01 | $10.76 | 2,114,180 |
| 2015-11-16 | $20.09 | $20.29 | $19.70 | $20.15 | $10.84 | 3,454,635 |
| 2015-11-13 | $19.97 | $20.36 | $19.96 | $20.13 | $10.83 | 2,056,639 |
| 2015-11-12 | $20.25 | $20.34 | $19.93 | $19.96 | $10.73 | 1,944,885 |
| 2015-11-11 | $20.30 | $20.39 | $20.27 | $20.30 | $10.92 | 1,758,529 |
| 2015-11-10 | $20.28 | $20.45 | $20.26 | $20.30 | $10.92 | 1,786,138 |
| 2015-11-09 | $20.57 | $20.64 | $20.18 | $20.28 | $10.91 | 1,825,631 |
| 2015-11-06 | $20.69 | $20.78 | $20.50 | $20.61 | $11.08 | 1,988,706 |
| 2015-11-05 | $20.58 | $20.90 | $20.45 | $20.88 | $11.23 | 2,972,695 |
| 2015-11-04 | $20.46 | $20.50 | $20.21 | $20.32 | $10.93 | 1,581,290 |
| 2015-11-03 | $20.44 | $20.47 | $20.29 | $20.40 | $10.97 | 1,473,462 |
| 2015-11-02 | $20.12 | $20.47 | $20.10 | $20.46 | $11.00 | 2,037,045 |
| 2015-10-30 | $20.23 | $20.30 | $20.04 | $20.09 | $10.80 | 1,394,832 |
| 2015-10-29 | $20.26 | $20.34 | $20.10 | $20.20 | $10.86 | 1,423,523 |
| 2015-10-28 | $20.03 | $20.40 | $19.95 | $20.35 | $10.94 | 2,787,687 |
| 2015-10-27 | $20.24 | $20.27 | $19.88 | $19.99 | $10.75 | 8,937,367 |
| 2015-10-26 | $20.54 | $20.59 | $20.24 | $20.28 | $10.91 | 4,227,013 |
| 2015-10-23 | $20.73 | $20.73 | $20.48 | $20.52 | $11.04 | 1,679,055 |
| 2015-10-22 | $20.61 | $20.70 | $20.47 | $20.62 | $11.09 | 2,958,635 |
| 2015-10-21 | $20.60 | $20.72 | $20.55 | $20.60 | $11.08 | 2,166,610 |
| 2015-10-20 | $20.66 | $20.73 | $20.50 | $20.56 | $11.06 | 2,412,248 |
| 2015-10-19 | $20.68 | $20.78 | $20.65 | $20.72 | $11.14 | 3,169,031 |
| 2015-10-16 | $20.72 | $20.82 | $20.66 | $20.69 | $11.13 | 2,088,865 |
| 2015-10-15 | $20.89 | $21.00 | $20.65 | $20.69 | $11.13 | 2,234,128 |
| 2015-10-14 | $21.05 | $21.16 | $20.78 | $20.80 | $11.19 | 2,183,386 |
| 2015-10-13 | $21.19 | $21.27 | $21.01 | $21.03 | $11.31 | 1,630,737 |
| 2015-10-12 | $21.22 | $21.39 | $21.19 | $21.29 | $11.45 | 1,430,449 |
| 2015-10-09 | $21.41 | $21.42 | $21.15 | $21.19 | $11.40 | 1,524,161 |
| 2015-10-08 | $21.33 | $21.44 | $21.27 | $21.39 | $11.50 | 1,126,479 |
| 2015-10-07 | $21.23 | $21.44 | $21.14 | $21.38 | $11.50 | 1,451,121 |
| 2015-10-06 | $21.07 | $21.22 | $21.00 | $21.12 | $11.36 | 1,194,015 |
| 2015-10-05 | $20.95 | $21.10 | $20.91 | $21.09 | $11.34 | 1,679,392 |
| 2015-10-02 | $20.55 | $20.98 | $20.40 | $20.93 | $11.26 | 2,855,520 |
| 2015-10-01 | $20.51 | $20.60 | $20.33 | $20.60 | $11.08 | 1,952,461 |
| 2015-09-30 | $20.17 | $20.56 | $20.11 | $20.52 | $11.04 | 3,023,136 |
| 2015-09-29 | $20.34 | $20.45 | $20.01 | $20.03 | $10.77 | 3,635,479 |
| 2015-09-28 | $20.84 | $21.09 | $20.17 | $20.31 | $10.92 | 3,971,287 |
| 2015-09-25 | $21.79 | $21.79 | $21.39 | $21.41 | $11.25 | 1,943,559 |
| 2015-09-24 | $21.65 | $21.78 | $21.48 | $21.69 | $11.40 | 1,083,305 |
| 2015-09-23 | $21.56 | $21.78 | $21.54 | $21.74 | $11.42 | 1,685,388 |
| 2015-09-22 | $21.72 | $21.80 | $21.48 | $21.52 | $11.31 | 1,970,324 |
| 2015-09-21 | $21.65 | $21.88 | $21.62 | $21.87 | $11.49 | 1,509,028 |
| 2015-09-18 | $21.62 | $21.91 | $21.52 | $21.57 | $11.33 | 2,487,432 |
| 2015-09-17 | $21.40 | $21.98 | $21.31 | $21.75 | $11.43 | 1,753,811 |
| 2015-09-16 | $21.40 | $21.55 | $21.31 | $21.44 | $11.26 | 1,480,229 |
| 2015-09-15 | $21.41 | $21.45 | $21.20 | $21.37 | $11.23 | 1,203,267 |
| 2015-09-14 | $21.24 | $21.38 | $21.20 | $21.37 | $11.23 | 944,397 |
| 2015-09-11 | $21.07 | $21.23 | $20.97 | $21.23 | $11.15 | 1,417,610 |
| 2015-09-10 | $21.10 | $21.28 | $21.03 | $21.09 | $11.08 | 1,636,052 |
| 2015-09-09 | $21.36 | $21.36 | $21.08 | $21.09 | $11.08 | 2,053,487 |
| 2015-09-08 | $21.20 | $21.31 | $21.09 | $21.26 | $11.17 | 2,682,434 |
Starwood Property Trust Inc (STWD) News Headlines
.jpg)
U.S. fund Starwood to buy Spain residential home developer Aedas, Cinco Dias reports
None
reuters.com March 11, 2025.jpg)
El fondo Starwood ultima la compra de la promotora espaola Aedas, segn Cinco Das
None
reuters.com March 11, 2025.jpg)
Recent Starwood Property Trust Inc (STWD) News
Similar Companies to Starwood Property Trust Inc (STWD) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |