UBS Group AG (UBS) Exchange: NYSE
Data as of April 19, 2024
$28.06 ($-0.06) -0.21%
UBS Group AG - Daily Information
Click for more stock information on UBS Group AG.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $28.12 |
| Previous Close | $28.06 |
| High | $28.30 |
| Low | $28.01 |
| Adjusted Open | $28.12 |
| Previous Adjusted Close | $28.06 |
| Adjusted High | $28.30 |
| Adjusted Low | $28.01 |
About UBS Group AG (UBS)
UBS Group AG, based in Zurich, Switzerland, has been providing financial services to clients since its inception in 1862. UBS has grown to be one of the largest global wealth managers, asset managers and investment banks in the world, with offices around the globe. UBS offers a full range of services including private banking, wealth management and asset management services to its clients. In 2017, UBS had over 62,000 employees across 50 countries, with revenues of nearly $45 billion.
Invest in UBS Group AG (UBS)
Historical Stock Data for UBS Group AG (UBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $28.12 | $28.30 | $28.01 | $28.06 | $28.06 | 1,948,936 |
| 2024-04-18 | $28.00 | $28.36 | $27.96 | $28.12 | $28.12 | 2,292,123 |
| 2024-04-17 | $28.32 | $28.38 | $27.91 | $28.11 | $28.11 | 2,356,588 |
| 2024-04-16 | $28.19 | $28.21 | $27.87 | $27.99 | $27.99 | 2,418,829 |
| 2024-04-15 | $29.09 | $29.15 | $28.37 | $28.42 | $28.42 | 2,021,738 |
| 2024-04-12 | $29.14 | $29.18 | $28.68 | $28.73 | $28.73 | 2,172,163 |
| 2024-04-11 | $29.14 | $29.24 | $28.73 | $29.12 | $29.12 | 3,602,291 |
| 2024-04-10 | $29.83 | $29.90 | $29.38 | $29.45 | $29.45 | 3,518,517 |
| 2024-04-09 | $31.24 | $31.31 | $30.65 | $30.80 | $30.80 | 2,339,736 |
| 2024-04-08 | $31.25 | $31.33 | $31.04 | $31.15 | $31.15 | 2,949,466 |
| 2024-04-05 | $30.90 | $31.42 | $30.89 | $31.27 | $31.27 | 2,397,380 |
| 2024-04-04 | $31.42 | $31.69 | $31.00 | $31.05 | $31.05 | 2,493,427 |
| 2024-04-03 | $30.57 | $31.17 | $30.54 | $31.13 | $31.13 | 2,160,014 |
| 2024-04-02 | $30.45 | $30.64 | $30.36 | $30.50 | $30.50 | 2,189,126 |
| 2024-04-01 | $30.79 | $30.82 | $30.41 | $30.48 | $30.48 | 1,691,314 |
| 2024-03-28 | $30.49 | $30.81 | $30.49 | $30.72 | $30.72 | 2,956,635 |
| 2024-03-27 | $31.24 | $31.40 | $31.15 | $31.40 | $31.40 | 3,203,846 |
| 2024-03-26 | $31.42 | $31.47 | $31.14 | $31.15 | $31.15 | 1,553,770 |
| 2024-03-25 | $31.25 | $31.59 | $31.22 | $31.50 | $31.50 | 2,798,934 |
| 2024-03-22 | $31.25 | $31.29 | $31.05 | $31.24 | $31.24 | 2,210,237 |
| 2024-03-21 | $31.21 | $31.33 | $31.04 | $31.25 | $31.25 | 4,223,802 |
| 2024-03-20 | $30.70 | $31.25 | $30.61 | $31.22 | $31.22 | 3,248,163 |
| 2024-03-19 | $31.44 | $31.50 | $31.14 | $31.15 | $31.15 | 3,234,342 |
| 2024-03-18 | $31.68 | $31.71 | $31.52 | $31.55 | $31.55 | 2,039,158 |
| 2024-03-15 | $31.66 | $32.13 | $31.57 | $31.93 | $31.93 | 3,577,015 |
| 2024-03-14 | $31.59 | $31.68 | $31.23 | $31.31 | $31.31 | 3,061,242 |
| 2024-03-13 | $31.59 | $31.89 | $31.58 | $31.73 | $31.73 | 2,207,551 |
| 2024-03-12 | $31.27 | $31.66 | $31.14 | $31.65 | $31.65 | 3,218,080 |
| 2024-03-11 | $30.75 | $31.05 | $30.63 | $31.04 | $31.04 | 3,349,525 |
| 2024-03-08 | $30.91 | $31.19 | $30.69 | $30.85 | $30.85 | 5,569,837 |
| 2024-03-07 | $29.70 | $29.88 | $29.59 | $29.81 | $29.81 | 4,522,707 |
| 2024-03-06 | $29.45 | $29.45 | $29.02 | $29.14 | $29.14 | 5,675,633 |
| 2024-03-05 | $28.74 | $29.04 | $28.72 | $28.82 | $28.82 | 2,468,422 |
| 2024-03-04 | $28.65 | $28.95 | $28.65 | $28.70 | $28.70 | 2,640,146 |
| 2024-03-01 | $28.79 | $29.01 | $28.57 | $28.95 | $28.95 | 2,373,853 |
| 2024-02-29 | $28.86 | $28.95 | $28.38 | $28.45 | $28.45 | 5,955,858 |
| 2024-02-28 | $28.55 | $28.66 | $28.50 | $28.50 | $28.50 | 1,272,217 |
| 2024-02-27 | $28.50 | $28.69 | $28.44 | $28.57 | $28.57 | 1,953,575 |
| 2024-02-26 | $28.43 | $28.55 | $28.20 | $28.35 | $28.35 | 1,707,831 |
| 2024-02-23 | $28.14 | $28.18 | $27.99 | $28.05 | $28.05 | 1,818,814 |
| 2024-02-22 | $27.98 | $28.17 | $27.90 | $28.06 | $28.06 | 3,390,574 |
| 2024-02-21 | $27.68 | $27.90 | $27.61 | $27.82 | $27.82 | 1,643,117 |
| 2024-02-20 | $27.71 | $27.86 | $27.67 | $27.79 | $27.79 | 2,005,023 |
| 2024-02-16 | $27.75 | $27.88 | $27.64 | $27.66 | $27.66 | 1,801,059 |
| 2024-02-15 | $27.66 | $27.92 | $27.66 | $27.87 | $27.87 | 3,213,229 |
| 2024-02-14 | $27.41 | $27.51 | $27.29 | $27.47 | $27.47 | 2,270,677 |
| 2024-02-13 | $27.25 | $27.27 | $26.89 | $27.05 | $27.05 | 3,737,587 |
| 2024-02-12 | $27.83 | $28.13 | $27.83 | $27.92 | $27.92 | 2,169,774 |
| 2024-02-09 | $27.71 | $27.90 | $27.58 | $27.90 | $27.90 | 2,593,792 |
| 2024-02-08 | $27.99 | $28.08 | $27.57 | $27.79 | $27.79 | 3,369,961 |
| 2024-02-07 | $27.82 | $27.93 | $27.34 | $27.76 | $27.76 | 6,342,595 |
| 2024-02-06 | $28.37 | $28.45 | $28.01 | $28.15 | $28.15 | 6,387,247 |
| 2024-02-05 | $29.54 | $29.88 | $29.30 | $29.79 | $29.79 | 2,567,917 |
| 2024-02-02 | $29.47 | $29.91 | $29.47 | $29.84 | $29.84 | 1,995,814 |
| 2024-02-01 | $29.45 | $29.58 | $29.06 | $29.51 | $29.51 | 3,032,818 |
| 2024-01-31 | $30.33 | $30.49 | $29.90 | $29.91 | $29.91 | 2,031,638 |
| 2024-01-30 | $30.07 | $30.26 | $29.90 | $30.23 | $30.23 | 2,373,657 |
| 2024-01-29 | $29.73 | $29.97 | $29.63 | $29.97 | $29.97 | 2,555,712 |
| 2024-01-26 | $29.86 | $29.93 | $29.74 | $29.87 | $29.87 | 2,364,144 |
| 2024-01-25 | $29.77 | $29.78 | $29.53 | $29.69 | $29.69 | 2,402,751 |
| 2024-01-24 | $29.56 | $29.67 | $29.44 | $29.50 | $29.50 | 2,800,421 |
| 2024-01-23 | $28.98 | $29.04 | $28.76 | $28.93 | $28.93 | 2,706,503 |
| 2024-01-22 | $29.19 | $29.28 | $29.07 | $29.11 | $29.11 | 2,383,584 |
| 2024-01-19 | $28.85 | $29.04 | $28.52 | $29.02 | $29.02 | 3,659,963 |
| 2024-01-18 | $29.41 | $29.47 | $29.15 | $29.36 | $29.36 | 2,312,203 |
| 2024-01-17 | $28.89 | $29.23 | $28.86 | $29.14 | $29.14 | 2,131,227 |
| 2024-01-16 | $29.30 | $29.53 | $29.18 | $29.47 | $29.47 | 1,744,223 |
| 2024-01-12 | $29.81 | $29.92 | $29.59 | $29.80 | $29.80 | 1,913,717 |
| 2024-01-11 | $29.86 | $29.92 | $29.15 | $29.49 | $29.49 | 3,264,171 |
| 2024-01-10 | $30.02 | $30.03 | $29.80 | $29.92 | $29.92 | 2,910,163 |
| 2024-01-09 | $29.97 | $30.07 | $29.71 | $29.72 | $29.72 | 2,571,804 |
| 2024-01-08 | $30.17 | $30.36 | $30.07 | $30.35 | $30.35 | 3,189,015 |
| 2024-01-05 | $29.84 | $30.20 | $29.80 | $29.92 | $29.92 | 3,281,894 |
| 2024-01-04 | $29.51 | $29.95 | $29.49 | $29.57 | $29.57 | 3,917,860 |
| 2024-01-03 | $29.49 | $29.54 | $29.07 | $29.30 | $29.30 | 6,129,317 |
| 2024-01-02 | $30.60 | $30.62 | $30.38 | $30.40 | $30.40 | 3,973,929 |
| 2023-12-29 | $30.98 | $31.27 | $30.80 | $30.90 | $30.90 | 5,933,243 |
| 2023-12-28 | $31.09 | $31.24 | $30.79 | $30.91 | $30.91 | 5,505,014 |
| 2023-12-27 | $30.94 | $31.40 | $30.92 | $31.19 | $31.19 | 4,925,225 |
| 2023-12-26 | $30.79 | $31.15 | $30.79 | $31.04 | $31.04 | 4,223,625 |
| 2023-12-22 | $30.76 | $31.13 | $30.73 | $30.89 | $30.89 | 4,259,050 |
| 2023-12-21 | $30.74 | $30.83 | $30.46 | $30.67 | $30.67 | 4,531,272 |
| 2023-12-20 | $30.50 | $30.85 | $30.28 | $30.33 | $30.33 | 7,621,101 |
| 2023-12-19 | $30.14 | $30.93 | $30.00 | $30.71 | $30.71 | 12,475,123 |
| 2023-12-18 | $29.35 | $29.37 | $29.10 | $29.20 | $29.20 | 3,511,591 |
| 2023-12-15 | $29.58 | $29.74 | $29.22 | $29.28 | $29.28 | 6,873,979 |
| 2023-12-14 | $29.75 | $30.20 | $29.64 | $29.75 | $29.75 | 5,712,859 |
| 2023-12-13 | $28.69 | $29.07 | $28.44 | $28.96 | $28.96 | 2,389,328 |
| 2023-12-12 | $28.46 | $28.59 | $28.42 | $28.55 | $28.55 | 2,755,267 |
| 2023-12-11 | $28.48 | $28.59 | $28.39 | $28.48 | $28.48 | 2,073,216 |
| 2023-12-08 | $28.30 | $28.54 | $28.21 | $28.51 | $28.51 | 2,540,580 |
| 2023-12-07 | $27.91 | $28.18 | $27.89 | $28.17 | $28.17 | 1,764,853 |
| 2023-12-06 | $28.52 | $28.57 | $27.79 | $27.83 | $27.83 | 3,598,334 |
| 2023-12-05 | $27.78 | $27.85 | $27.46 | $27.72 | $27.72 | 3,299,060 |
| 2023-12-04 | $28.12 | $28.50 | $28.12 | $28.42 | $28.42 | 2,596,860 |
| 2023-12-01 | $28.33 | $28.74 | $28.28 | $28.68 | $28.68 | 3,289,664 |
| 2023-11-30 | $28.08 | $28.46 | $27.90 | $28.25 | $28.25 | 6,111,156 |
| 2023-11-29 | $26.88 | $27.50 | $26.86 | $27.35 | $27.35 | 3,675,146 |
| 2023-11-28 | $26.31 | $26.45 | $26.24 | $26.30 | $26.30 | 2,041,432 |
| 2023-11-27 | $26.15 | $26.23 | $26.05 | $26.18 | $26.18 | 1,315,411 |
| 2023-11-24 | $26.42 | $26.49 | $26.32 | $26.33 | $26.33 | 1,307,442 |
| 2023-11-22 | $26.09 | $26.14 | $25.98 | $26.09 | $26.09 | 1,574,143 |
| 2023-11-21 | $26.09 | $26.17 | $25.94 | $25.94 | $25.94 | 1,532,475 |
| 2023-11-20 | $26.18 | $26.34 | $26.14 | $26.21 | $26.21 | 1,768,198 |
| 2023-11-17 | $25.89 | $26.25 | $25.86 | $26.19 | $26.19 | 2,803,658 |
| 2023-11-16 | $25.35 | $25.45 | $25.27 | $25.44 | $25.44 | 2,111,282 |
| 2023-11-15 | $25.33 | $25.57 | $25.24 | $25.46 | $25.46 | 3,994,054 |
| 2023-11-14 | $24.40 | $24.96 | $24.38 | $24.89 | $24.89 | 3,016,584 |
| 2023-11-13 | $24.12 | $24.30 | $24.07 | $24.11 | $24.11 | 1,968,256 |
| 2023-11-10 | $24.44 | $24.55 | $24.23 | $24.54 | $24.54 | 1,335,351 |
| 2023-11-09 | $24.78 | $24.89 | $24.50 | $24.51 | $24.51 | 2,270,865 |
| 2023-11-08 | $24.76 | $25.03 | $24.75 | $24.78 | $24.78 | 2,634,702 |
| 2023-11-07 | $24.98 | $25.28 | $24.65 | $24.92 | $24.92 | 3,768,200 |
| 2023-11-06 | $24.47 | $24.50 | $24.29 | $24.35 | $24.35 | 2,417,358 |
| 2023-11-03 | $24.28 | $24.57 | $24.28 | $24.47 | $24.47 | 3,344,191 |
| 2023-11-02 | $24.13 | $24.33 | $24.09 | $24.30 | $24.30 | 3,221,326 |
| 2023-11-01 | $23.78 | $24.12 | $23.74 | $24.03 | $24.03 | 3,127,270 |
| 2023-10-31 | $23.35 | $23.48 | $23.23 | $23.46 | $23.46 | 3,011,826 |
| 2023-10-30 | $23.55 | $23.74 | $23.52 | $23.71 | $23.71 | 1,913,712 |
| 2023-10-27 | $23.66 | $23.69 | $23.28 | $23.36 | $23.36 | 2,178,216 |
| 2023-10-26 | $23.71 | $23.86 | $23.55 | $23.60 | $23.60 | 2,632,822 |
| 2023-10-25 | $23.86 | $24.00 | $23.67 | $23.79 | $23.79 | 1,870,292 |
| 2023-10-24 | $23.62 | $23.84 | $23.56 | $23.83 | $23.83 | 2,630,094 |
| 2023-10-23 | $23.63 | $23.91 | $23.56 | $23.64 | $23.64 | 2,003,555 |
| 2023-10-20 | $23.87 | $23.97 | $23.60 | $23.72 | $23.72 | 2,992,562 |
| 2023-10-19 | $24.16 | $24.40 | $24.01 | $24.05 | $24.05 | 3,293,516 |
| 2023-10-18 | $24.76 | $24.79 | $24.32 | $24.39 | $24.39 | 3,945,993 |
| 2023-10-17 | $24.72 | $25.21 | $24.72 | $25.07 | $25.07 | 2,900,585 |
| 2023-10-16 | $24.76 | $25.00 | $24.71 | $24.92 | $24.92 | 2,462,405 |
| 2023-10-13 | $24.48 | $24.61 | $24.22 | $24.31 | $24.31 | 3,270,338 |
| 2023-10-12 | $25.01 | $25.03 | $24.63 | $24.79 | $24.79 | 2,666,223 |
| 2023-10-11 | $25.13 | $25.30 | $25.05 | $25.23 | $25.23 | 2,906,443 |
| 2023-10-10 | $24.72 | $24.87 | $24.67 | $24.71 | $24.71 | 2,611,454 |
| 2023-10-09 | $24.37 | $24.63 | $24.28 | $24.62 | $24.62 | 2,761,669 |
| 2023-10-06 | $24.28 | $24.68 | $24.11 | $24.59 | $24.59 | 4,454,527 |
| 2023-10-05 | $23.87 | $24.12 | $23.87 | $24.08 | $24.08 | 2,427,244 |
| 2023-10-04 | $24.00 | $24.02 | $23.75 | $23.95 | $23.95 | 2,689,062 |
| 2023-10-03 | $23.98 | $24.06 | $23.72 | $23.85 | $23.85 | 4,418,911 |
| 2023-10-02 | $24.59 | $24.68 | $24.28 | $24.36 | $24.36 | 3,140,751 |
| 2023-09-29 | $24.92 | $24.94 | $24.58 | $24.65 | $24.65 | 2,676,734 |
| 2023-09-28 | $24.44 | $24.84 | $24.38 | $24.70 | $24.70 | 2,828,058 |
| 2023-09-27 | $24.23 | $24.37 | $24.03 | $24.34 | $24.34 | 6,756,297 |
| 2023-09-26 | $25.04 | $25.27 | $25.00 | $25.07 | $25.07 | 3,063,728 |
| 2023-09-25 | $25.24 | $25.40 | $25.11 | $25.37 | $25.37 | 1,984,451 |
| 2023-09-22 | $25.57 | $25.62 | $25.32 | $25.35 | $25.35 | 2,207,351 |
| 2023-09-21 | $25.80 | $25.88 | $25.64 | $25.66 | $25.66 | 2,703,904 |
| 2023-09-20 | $26.35 | $26.58 | $26.16 | $26.18 | $26.18 | 2,922,850 |
| 2023-09-19 | $25.99 | $26.11 | $25.96 | $26.06 | $26.06 | 2,638,014 |
| 2023-09-18 | $26.01 | $26.11 | $25.89 | $25.97 | $25.97 | 2,390,050 |
| 2023-09-15 | $26.04 | $26.35 | $25.94 | $26.02 | $26.02 | 4,416,786 |
| 2023-09-14 | $26.22 | $26.33 | $26.14 | $26.19 | $26.19 | 2,677,388 |
| 2023-09-13 | $26.09 | $26.25 | $25.90 | $25.99 | $25.99 | 3,077,399 |
| 2023-09-12 | $25.62 | $25.95 | $25.56 | $25.79 | $25.79 | 3,087,519 |
| 2023-09-11 | $25.71 | $25.86 | $25.55 | $25.62 | $25.62 | 3,446,568 |
| 2023-09-08 | $25.37 | $25.59 | $25.22 | $25.50 | $25.50 | 3,050,200 |
| 2023-09-07 | $25.62 | $25.77 | $25.53 | $25.74 | $25.74 | 3,332,772 |
| 2023-09-06 | $25.96 | $26.10 | $25.70 | $25.81 | $25.81 | 4,104,297 |
| 2023-09-05 | $26.69 | $26.74 | $26.40 | $26.40 | $26.40 | 4,005,416 |
| 2023-09-01 | $26.33 | $26.64 | $26.32 | $26.34 | $26.34 | 4,696,160 |
| 2023-08-31 | $26.60 | $26.97 | $26.38 | $26.71 | $26.71 | 9,977,199 |
| 2023-08-30 | $25.30 | $25.41 | $25.16 | $25.29 | $25.29 | 4,901,145 |
| 2023-08-29 | $24.71 | $25.19 | $24.71 | $25.14 | $25.14 | 4,486,512 |
| 2023-08-28 | $24.58 | $25.03 | $24.55 | $24.93 | $24.93 | 4,333,335 |
| 2023-08-25 | $24.50 | $24.66 | $24.20 | $24.58 | $24.58 | 4,430,272 |
| 2023-08-24 | $24.82 | $25.02 | $24.60 | $24.65 | $24.65 | 4,329,692 |
| 2023-08-23 | $24.06 | $24.35 | $24.06 | $24.32 | $24.32 | 2,128,580 |
| 2023-08-22 | $23.85 | $23.94 | $23.69 | $23.73 | $23.73 | 2,688,505 |
| 2023-08-21 | $23.45 | $23.55 | $23.29 | $23.49 | $23.49 | 2,089,767 |
| 2023-08-18 | $23.17 | $23.51 | $23.14 | $23.43 | $23.43 | 2,159,018 |
| 2023-08-17 | $23.56 | $23.74 | $23.39 | $23.50 | $23.50 | 3,319,386 |
| 2023-08-16 | $23.47 | $23.65 | $23.38 | $23.40 | $23.40 | 2,354,665 |
| 2023-08-15 | $23.48 | $23.55 | $23.19 | $23.41 | $23.41 | 4,225,471 |
| 2023-08-14 | $23.25 | $23.63 | $23.21 | $23.59 | $23.59 | 3,531,942 |
| 2023-08-11 | $23.00 | $23.37 | $22.90 | $23.36 | $23.36 | 5,948,471 |
| 2023-08-10 | $22.27 | $22.40 | $22.04 | $22.12 | $22.12 | 2,084,984 |
| 2023-08-09 | $22.11 | $22.18 | $21.93 | $21.96 | $21.96 | 1,380,399 |
| 2023-08-08 | $21.81 | $22.03 | $21.70 | $22.03 | $22.03 | 2,223,453 |
| 2023-08-07 | $22.02 | $22.20 | $22.00 | $22.17 | $22.17 | 1,600,673 |
| 2023-08-04 | $21.85 | $22.13 | $21.81 | $21.88 | $21.88 | 2,168,853 |
| 2023-08-03 | $21.43 | $21.70 | $21.34 | $21.66 | $21.66 | 2,009,160 |
| 2023-08-02 | $21.50 | $21.55 | $21.34 | $21.41 | $21.41 | 3,702,419 |
| 2023-08-01 | $22.00 | $22.06 | $21.75 | $21.86 | $21.86 | 2,237,154 |
| 2023-07-31 | $22.06 | $22.21 | $22.06 | $22.17 | $22.17 | 1,654,199 |
| 2023-07-28 | $22.11 | $22.27 | $22.05 | $22.26 | $22.26 | 2,957,206 |
| 2023-07-27 | $22.08 | $22.09 | $21.64 | $21.72 | $21.72 | 2,136,275 |
| 2023-07-26 | $21.63 | $21.94 | $21.59 | $21.90 | $21.90 | 1,875,726 |
| 2023-07-25 | $21.68 | $21.78 | $21.62 | $21.71 | $21.71 | 2,218,819 |
| 2023-07-24 | $21.47 | $21.54 | $21.37 | $21.42 | $21.42 | 2,787,848 |
| 2023-07-21 | $21.43 | $21.44 | $21.27 | $21.29 | $21.29 | 1,567,413 |
| 2023-07-20 | $21.36 | $21.45 | $21.19 | $21.24 | $21.24 | 3,309,787 |
| 2023-07-19 | $21.42 | $21.46 | $21.27 | $21.33 | $21.33 | 1,919,480 |
| 2023-07-18 | $21.08 | $21.37 | $21.06 | $21.33 | $21.33 | 1,865,432 |
| 2023-07-17 | $21.07 | $21.14 | $21.03 | $21.06 | $21.06 | 1,934,168 |
| 2023-07-14 | $21.17 | $21.18 | $20.85 | $20.91 | $20.91 | 2,390,133 |
| 2023-07-13 | $21.01 | $21.14 | $20.98 | $21.14 | $21.14 | 1,899,266 |
| 2023-07-12 | $20.65 | $20.89 | $20.64 | $20.69 | $20.69 | 2,007,617 |
| 2023-07-11 | $20.24 | $20.35 | $20.17 | $20.31 | $20.31 | 2,015,871 |
| 2023-07-10 | $19.92 | $20.07 | $19.91 | $20.04 | $20.04 | 2,221,529 |
| 2023-07-07 | $19.67 | $19.93 | $19.65 | $19.85 | $19.85 | 2,994,272 |
| 2023-07-06 | $19.60 | $19.61 | $19.26 | $19.39 | $19.39 | 2,375,785 |
| 2023-07-05 | $20.12 | $20.14 | $19.87 | $19.89 | $19.89 | 1,965,134 |
| 2023-07-03 | $20.34 | $20.48 | $20.27 | $20.47 | $20.47 | 1,366,068 |
| 2023-06-30 | $20.21 | $20.32 | $20.18 | $20.27 | $20.27 | 2,348,169 |
| 2023-06-29 | $19.82 | $20.04 | $19.81 | $20.01 | $20.01 | 2,347,455 |
| 2023-06-28 | $19.78 | $19.88 | $19.75 | $19.83 | $19.83 | 2,251,517 |
| 2023-06-27 | $19.55 | $19.98 | $19.48 | $19.88 | $19.88 | 4,054,145 |
| 2023-06-26 | $19.63 | $19.77 | $19.56 | $19.56 | $19.56 | 2,374,550 |
| 2023-06-23 | $19.75 | $19.84 | $19.69 | $19.76 | $19.76 | 2,532,568 |
| 2023-06-22 | $19.94 | $19.99 | $19.84 | $19.90 | $19.90 | 2,710,338 |
| 2023-06-21 | $20.09 | $20.17 | $20.03 | $20.05 | $20.05 | 1,793,808 |
| 2023-06-20 | $20.34 | $20.35 | $20.06 | $20.09 | $20.09 | 2,603,212 |
| 2023-06-16 | $20.57 | $20.58 | $20.39 | $20.41 | $20.41 | 2,525,691 |
| 2023-06-15 | $20.29 | $20.46 | $20.24 | $20.42 | $20.42 | 4,504,957 |
| 2023-06-14 | $20.50 | $20.69 | $20.39 | $20.49 | $20.49 | 3,186,254 |
| 2023-06-13 | $20.32 | $20.47 | $20.25 | $20.28 | $20.28 | 2,983,834 |
| 2023-06-12 | $20.24 | $20.35 | $20.14 | $20.29 | $20.29 | 2,260,196 |
| 2023-06-09 | $20.15 | $20.33 | $20.14 | $20.19 | $20.19 | 3,108,651 |
| 2023-06-08 | $20.32 | $20.33 | $20.17 | $20.25 | $20.25 | 2,993,562 |
| 2023-06-07 | $20.18 | $20.32 | $20.12 | $20.26 | $20.26 | 4,003,079 |
| 2023-06-06 | $19.98 | $20.30 | $19.95 | $20.30 | $20.30 | 2,715,648 |
| 2023-06-05 | $20.04 | $20.09 | $19.93 | $20.00 | $20.00 | 2,212,964 |
| 2023-06-02 | $19.88 | $20.04 | $19.82 | $19.97 | $19.97 | 2,359,880 |
| 2023-06-01 | $19.29 | $19.63 | $19.24 | $19.52 | $19.52 | 2,428,712 |
| 2023-05-31 | $19.06 | $19.08 | $18.77 | $18.91 | $18.91 | 3,336,697 |
| 2023-05-30 | $19.75 | $19.82 | $19.40 | $19.47 | $19.47 | 2,273,797 |
| 2023-05-26 | $19.58 | $19.91 | $19.57 | $19.85 | $19.85 | 1,348,732 |
| 2023-05-25 | $19.66 | $19.72 | $19.43 | $19.60 | $19.60 | 2,029,631 |
| 2023-05-24 | $19.84 | $19.85 | $19.61 | $19.67 | $19.67 | 2,459,066 |
| 2023-05-23 | $20.04 | $20.18 | $19.87 | $19.87 | $19.87 | 2,031,877 |
| 2023-05-22 | $20.14 | $20.21 | $20.05 | $20.19 | $20.19 | 2,112,725 |
| 2023-05-19 | $20.13 | $20.17 | $19.95 | $20.09 | $20.09 | 4,261,111 |
| 2023-05-18 | $19.61 | $19.71 | $19.51 | $19.68 | $19.68 | 2,101,257 |
| 2023-05-17 | $19.14 | $19.56 | $19.13 | $19.54 | $19.54 | 1,897,371 |
| 2023-05-16 | $19.23 | $19.29 | $19.05 | $19.10 | $19.10 | 1,667,292 |
| 2023-05-15 | $19.18 | $19.41 | $19.15 | $19.38 | $19.38 | 1,920,397 |
| 2023-05-12 | $19.35 | $19.36 | $19.07 | $19.16 | $19.16 | 1,717,907 |
| 2023-05-11 | $19.05 | $19.25 | $18.99 | $19.19 | $19.19 | 1,927,495 |
| 2023-05-10 | $19.64 | $19.68 | $19.23 | $19.39 | $19.39 | 2,288,605 |
| 2023-05-09 | $19.39 | $19.69 | $19.36 | $19.60 | $19.60 | 2,357,645 |
| 2023-05-08 | $19.58 | $19.70 | $19.58 | $19.66 | $19.66 | 2,300,655 |
| 2023-05-05 | $19.32 | $19.76 | $19.29 | $19.72 | $19.72 | 5,541,095 |
| 2023-05-04 | $19.07 | $19.14 | $18.71 | $18.96 | $18.96 | 5,909,255 |
| 2023-05-03 | $19.53 | $19.72 | $19.34 | $19.35 | $19.35 | 3,753,611 |
| 2023-05-02 | $20.17 | $20.17 | $19.75 | $19.91 | $19.91 | 4,026,374 |
| 2023-05-01 | $20.28 | $20.41 | $20.02 | $20.04 | $20.04 | 2,582,072 |
| 2023-04-28 | $20.13 | $20.34 | $20.08 | $20.25 | $20.25 | 2,688,823 |
| 2023-04-27 | $20.06 | $20.33 | $19.98 | $20.31 | $20.31 | 3,791,859 |
| 2023-04-26 | $20.25 | $20.31 | $19.91 | $19.96 | $19.96 | 4,312,626 |
| 2023-04-25 | $20.43 | $20.48 | $19.59 | $19.60 | $19.60 | 4,753,085 |
| 2023-04-24 | $20.62 | $20.73 | $20.39 | $20.56 | $20.56 | 3,642,441 |
| 2023-04-21 | $20.22 | $20.35 | $20.14 | $20.29 | $20.29 | 3,201,640 |
| 2023-04-20 | $20.39 | $20.57 | $20.18 | $20.36 | $20.36 | 5,788,952 |
| 2023-04-19 | $20.69 | $20.86 | $20.65 | $20.82 | $20.82 | 5,773,460 |
| 2023-04-18 | $21.08 | $21.17 | $20.94 | $21.01 | $21.01 | 6,270,607 |
| 2023-04-17 | $20.80 | $21.14 | $20.64 | $21.08 | $21.08 | 6,427,457 |
| 2023-04-14 | $21.97 | $22.15 | $21.75 | $21.91 | $21.91 | 4,674,371 |
| 2023-04-13 | $21.41 | $21.63 | $21.34 | $21.63 | $21.63 | 4,694,605 |
| 2023-04-12 | $21.28 | $21.44 | $21.10 | $21.27 | $21.27 | 7,059,865 |
| 2023-04-11 | $21.19 | $21.59 | $21.01 | $21.50 | $21.23 | 7,116,093 |
| 2023-04-10 | $20.43 | $20.76 | $20.34 | $20.70 | $20.44 | 2,134,815 |
| 2023-04-06 | $20.85 | $20.98 | $20.71 | $20.76 | $20.76 | 3,651,570 |
| 2023-04-05 | $20.97 | $21.00 | $20.62 | $20.79 | $20.79 | 3,355,580 |
| 2023-04-04 | $20.89 | $21.03 | $20.74 | $21.00 | $21.00 | 4,973,022 |
| 2023-04-03 | $20.63 | $20.98 | $20.62 | $20.70 | $20.70 | 6,843,629 |
| 2023-03-31 | $20.90 | $21.34 | $20.80 | $21.34 | $21.34 | 6,855,786 |
| 2023-03-30 | $20.76 | $20.91 | $20.39 | $20.51 | $20.51 | 6,084,798 |
| 2023-03-29 | $20.20 | $20.26 | $19.95 | $20.10 | $20.10 | 4,545,582 |
| 2023-03-28 | $19.21 | $19.43 | $19.15 | $19.27 | $19.27 | 4,922,392 |
| 2023-03-27 | $19.11 | $19.51 | $18.99 | $19.40 | $19.40 | 7,225,734 |
| 2023-03-24 | $18.63 | $19.13 | $18.27 | $18.99 | $18.99 | 9,746,550 |
| 2023-03-23 | $19.85 | $19.95 | $18.96 | $19.17 | $19.17 | 11,781,045 |
| 2023-03-22 | $20.44 | $20.73 | $20.12 | $20.40 | $20.40 | 14,634,419 |
| 2023-03-21 | $20.12 | $21.27 | $19.97 | $21.05 | $21.05 | 18,615,286 |
| 2023-03-20 | $19.07 | $19.76 | $18.61 | $18.80 | $18.80 | 40,634,544 |
| 2023-03-17 | $18.40 | $18.54 | $18.13 | $18.20 | $18.20 | 6,349,524 |
| 2023-03-16 | $18.37 | $19.26 | $18.22 | $19.26 | $19.26 | 8,109,978 |
| 2023-03-15 | $18.15 | $18.73 | $17.99 | $18.73 | $18.73 | 13,524,181 |
| 2023-03-14 | $19.97 | $20.13 | $19.76 | $19.99 | $19.99 | 5,447,787 |
| 2023-03-13 | $19.49 | $19.68 | $19.29 | $19.36 | $19.36 | 6,403,446 |
| 2023-03-10 | $20.92 | $20.95 | $20.16 | $20.34 | $20.34 | 6,549,334 |
| 2023-03-09 | $21.37 | $21.53 | $20.87 | $20.93 | $20.93 | 4,715,159 |
| 2023-03-08 | $21.49 | $21.57 | $21.30 | $21.39 | $21.39 | 4,103,897 |
| 2023-03-07 | $22.00 | $22.04 | $21.47 | $21.56 | $21.56 | 3,464,297 |
| 2023-03-06 | $22.20 | $22.30 | $22.12 | $22.16 | $22.16 | 1,718,966 |
| 2023-03-03 | $21.75 | $22.16 | $21.66 | $22.12 | $22.12 | 4,655,208 |
| 2023-03-02 | $21.28 | $21.47 | $21.23 | $21.46 | $21.46 | 2,898,754 |
| 2023-03-01 | $21.71 | $21.80 | $21.56 | $21.61 | $21.61 | 1,757,879 |
| 2023-02-28 | $21.92 | $21.95 | $21.77 | $21.78 | $21.78 | 1,533,941 |
| 2023-02-27 | $21.77 | $21.85 | $21.65 | $21.73 | $21.73 | 1,069,536 |
| 2023-02-24 | $21.32 | $21.44 | $21.28 | $21.41 | $21.41 | 1,063,316 |
| 2023-02-23 | $21.60 | $21.70 | $21.47 | $21.63 | $21.63 | 952,515 |
| 2023-02-22 | $21.53 | $21.61 | $21.39 | $21.46 | $21.46 | 1,014,177 |
| 2023-02-21 | $21.70 | $21.88 | $21.66 | $21.71 | $21.71 | 1,058,843 |
| 2023-02-17 | $21.80 | $21.97 | $21.77 | $21.94 | $21.94 | 1,007,953 |
| 2023-02-16 | $21.84 | $22.16 | $21.84 | $21.93 | $21.93 | 1,815,192 |
| 2023-02-15 | $21.83 | $22.07 | $21.80 | $22.07 | $22.07 | 1,295,293 |
| 2023-02-14 | $21.87 | $22.22 | $21.85 | $22.10 | $22.10 | 2,110,021 |
| 2023-02-13 | $21.63 | $21.88 | $21.61 | $21.87 | $21.87 | 1,435,620 |
| 2023-02-10 | $21.58 | $21.62 | $21.47 | $21.58 | $21.58 | 1,392,838 |
| 2023-02-09 | $22.00 | $22.01 | $21.61 | $21.68 | $21.68 | 1,619,149 |
| 2023-02-08 | $21.66 | $21.75 | $21.59 | $21.63 | $21.63 | 1,366,507 |
| 2023-02-07 | $21.41 | $21.74 | $21.36 | $21.69 | $21.69 | 1,572,281 |
| 2023-02-06 | $21.35 | $21.44 | $21.21 | $21.41 | $21.41 | 1,942,787 |
| 2023-02-03 | $21.50 | $21.84 | $21.49 | $21.70 | $21.70 | 2,021,377 |
| 2023-02-02 | $21.80 | $21.85 | $21.55 | $21.69 | $21.69 | 2,721,791 |
| 2023-02-01 | $21.29 | $21.80 | $21.24 | $21.70 | $21.70 | 3,056,691 |
| 2023-01-31 | $21.05 | $21.46 | $20.99 | $21.46 | $21.46 | 3,042,803 |
| 2023-01-30 | $21.35 | $21.50 | $21.28 | $21.28 | $21.28 | 1,790,463 |
| 2023-01-27 | $21.36 | $21.52 | $21.32 | $21.44 | $21.44 | 1,704,303 |
| 2023-01-26 | $21.53 | $21.68 | $21.36 | $21.68 | $21.68 | 1,517,351 |
| 2023-01-25 | $21.03 | $21.38 | $21.03 | $21.36 | $21.36 | 2,348,010 |
| 2023-01-24 | $21.08 | $21.33 | $21.04 | $21.23 | $21.23 | 1,540,852 |
| 2023-01-23 | $21.04 | $21.27 | $21.00 | $21.25 | $21.25 | 2,108,361 |
| 2023-01-20 | $20.97 | $21.19 | $20.91 | $21.17 | $21.17 | 3,232,628 |
| 2023-01-19 | $21.07 | $21.14 | $20.83 | $21.02 | $21.02 | 3,337,764 |
| 2023-01-18 | $21.70 | $21.71 | $21.29 | $21.30 | $21.30 | 3,053,253 |
| 2023-01-17 | $21.16 | $21.28 | $21.11 | $21.21 | $21.21 | 2,427,597 |
| 2023-01-13 | $20.35 | $20.79 | $20.32 | $20.78 | $20.78 | 1,489,726 |
| 2023-01-12 | $20.56 | $20.69 | $20.46 | $20.65 | $20.65 | 1,840,222 |
| 2023-01-11 | $20.30 | $20.44 | $20.27 | $20.42 | $20.42 | 1,649,250 |
| 2023-01-10 | $20.07 | $20.25 | $20.00 | $20.24 | $20.24 | 1,786,922 |
| 2023-01-09 | $20.15 | $20.27 | $19.98 | $19.99 | $19.99 | 2,929,763 |
| 2023-01-06 | $19.41 | $19.93 | $19.36 | $19.89 | $19.89 | 2,614,207 |
| 2023-01-05 | $19.51 | $19.57 | $19.41 | $19.56 | $19.56 | 1,910,017 |
| 2023-01-04 | $19.52 | $19.71 | $19.48 | $19.69 | $19.69 | 2,567,779 |
| 2023-01-03 | $19.02 | $19.18 | $18.85 | $18.96 | $18.96 | 2,005,985 |
| 2022-12-30 | $18.71 | $18.80 | $18.55 | $18.67 | $18.67 | 1,592,404 |
| 2022-12-29 | $18.78 | $18.83 | $18.74 | $18.80 | $18.80 | 1,217,531 |
| 2022-12-28 | $18.71 | $18.77 | $18.54 | $18.54 | $18.54 | 1,226,147 |
| 2022-12-27 | $18.63 | $18.74 | $18.59 | $18.64 | $18.64 | 1,001,465 |
| 2022-12-23 | $18.52 | $18.67 | $18.50 | $18.62 | $18.62 | 1,607,966 |
| 2022-12-22 | $18.56 | $18.60 | $18.17 | $18.39 | $18.39 | 1,633,173 |
| 2022-12-21 | $18.38 | $18.71 | $18.36 | $18.52 | $18.52 | 2,391,490 |
| 2022-12-20 | $17.92 | $18.11 | $17.92 | $18.03 | $18.03 | 2,114,994 |
| 2022-12-19 | $17.96 | $18.07 | $17.80 | $17.87 | $17.87 | 2,440,482 |
| 2022-12-16 | $17.78 | $17.84 | $17.61 | $17.75 | $17.75 | 2,505,728 |
| 2022-12-15 | $18.11 | $18.14 | $17.87 | $17.92 | $17.92 | 1,898,125 |
| 2022-12-14 | $18.53 | $18.63 | $18.33 | $18.42 | $18.42 | 1,776,907 |
| 2022-12-13 | $18.90 | $18.95 | $18.64 | $18.76 | $18.76 | 3,502,582 |
| 2022-12-12 | $18.13 | $18.26 | $18.04 | $18.26 | $18.26 | 2,021,453 |
| 2022-12-09 | $18.22 | $18.40 | $18.22 | $18.24 | $18.24 | 1,686,361 |
| 2022-12-08 | $18.15 | $18.24 | $18.08 | $18.19 | $18.19 | 1,586,285 |
| 2022-12-07 | $18.23 | $18.35 | $18.16 | $18.23 | $18.23 | 1,665,827 |
| 2022-12-06 | $18.54 | $18.59 | $18.19 | $18.29 | $18.29 | 2,203,523 |
| 2022-12-05 | $18.77 | $18.86 | $18.44 | $18.48 | $18.48 | 2,741,044 |
| 2022-12-02 | $18.38 | $18.50 | $18.37 | $18.46 | $18.46 | 1,379,444 |
| 2022-12-01 | $18.63 | $18.71 | $18.40 | $18.49 | $18.49 | 1,958,136 |
| 2022-11-30 | $18.30 | $18.45 | $18.00 | $18.44 | $18.44 | 3,324,540 |
| 2022-11-29 | $18.17 | $18.34 | $18.13 | $18.26 | $18.26 | 1,362,243 |
| 2022-11-28 | $18.38 | $18.44 | $18.05 | $18.06 | $18.06 | 1,568,521 |
| 2022-11-25 | $18.42 | $18.56 | $18.37 | $18.55 | $18.55 | 1,195,926 |
| 2022-11-23 | $18.34 | $18.51 | $18.32 | $18.46 | $18.46 | 1,264,394 |
| 2022-11-22 | $18.32 | $18.40 | $18.24 | $18.35 | $18.35 | 1,830,234 |
| 2022-11-21 | $18.24 | $18.38 | $18.18 | $18.33 | $18.33 | 1,908,239 |
| 2022-11-18 | $18.35 | $18.43 | $18.24 | $18.31 | $18.31 | 1,255,635 |
| 2022-11-17 | $17.98 | $18.28 | $17.96 | $18.27 | $18.27 | 2,083,662 |
| 2022-11-16 | $18.39 | $18.42 | $18.25 | $18.32 | $18.32 | 1,609,989 |
| 2022-11-15 | $18.65 | $18.71 | $18.29 | $18.43 | $18.43 | 3,189,747 |
| 2022-11-14 | $18.37 | $18.48 | $18.24 | $18.27 | $18.27 | 2,996,684 |
| 2022-11-11 | $18.27 | $18.68 | $18.21 | $18.60 | $18.60 | 4,186,801 |
| 2022-11-10 | $17.10 | $17.56 | $17.00 | $17.54 | $17.54 | 4,309,672 |
| 2022-11-09 | $16.49 | $16.68 | $16.41 | $16.42 | $16.42 | 2,211,360 |
| 2022-11-08 | $16.54 | $16.67 | $16.40 | $16.53 | $16.53 | 1,712,758 |
| 2022-11-07 | $16.40 | $16.56 | $16.35 | $16.52 | $16.52 | 2,740,371 |
| 2022-11-04 | $16.08 | $16.43 | $16.08 | $16.43 | $16.43 | 3,712,262 |
| 2022-11-03 | $15.60 | $15.80 | $15.58 | $15.69 | $15.69 | 2,427,641 |
| 2022-11-02 | $15.92 | $16.23 | $15.72 | $15.72 | $15.72 | 2,317,227 |
| 2022-11-01 | $16.16 | $16.21 | $15.92 | $15.95 | $15.95 | 1,970,338 |
| 2022-10-31 | $15.90 | $15.99 | $15.83 | $15.86 | $15.86 | 2,250,585 |
| 2022-10-28 | $16.00 | $16.21 | $15.91 | $16.15 | $16.15 | 2,649,478 |
| 2022-10-27 | $16.17 | $16.25 | $15.94 | $15.94 | $15.94 | 2,869,554 |
| 2022-10-26 | $16.20 | $16.37 | $16.05 | $16.16 | $16.16 | 3,975,322 |
| 2022-10-25 | $16.10 | $16.43 | $16.10 | $16.42 | $16.42 | 3,940,477 |
| 2022-10-24 | $15.09 | $15.28 | $15.06 | $15.18 | $15.18 | 3,616,569 |
| 2022-10-21 | $14.44 | $14.94 | $14.41 | $14.93 | $14.93 | 2,718,916 |
| 2022-10-20 | $14.77 | $14.97 | $14.68 | $14.73 | $14.73 | 2,620,642 |
| 2022-10-19 | $14.85 | $14.93 | $14.63 | $14.75 | $14.75 | 2,167,944 |
| 2022-10-18 | $15.13 | $15.18 | $14.80 | $14.95 | $14.95 | 2,446,791 |
| 2022-10-17 | $14.61 | $14.82 | $14.57 | $14.59 | $14.59 | 2,681,622 |
| 2022-10-14 | $14.72 | $14.81 | $14.17 | $14.18 | $14.18 | 6,528,656 |
| 2022-10-13 | $13.88 | $14.74 | $13.80 | $14.67 | $14.67 | 4,240,478 |
| 2022-10-12 | $14.00 | $14.14 | $13.91 | $13.99 | $13.99 | 1,917,874 |
| 2022-10-11 | $14.36 | $14.44 | $14.08 | $14.15 | $14.15 | 3,524,831 |
| 2022-10-10 | $14.70 | $14.73 | $14.33 | $14.41 | $14.41 | 3,233,400 |
| 2022-10-07 | $14.83 | $14.88 | $14.60 | $14.66 | $14.66 | 3,154,248 |
| 2022-10-06 | $14.87 | $15.05 | $14.72 | $14.76 | $14.76 | 4,587,239 |
| 2022-10-05 | $15.38 | $15.44 | $15.15 | $15.35 | $15.35 | 2,278,692 |
| 2022-10-04 | $15.23 | $15.81 | $15.23 | $15.77 | $15.77 | 4,148,090 |
| 2022-10-03 | $14.63 | $14.89 | $14.44 | $14.79 | $14.79 | 2,262,112 |
| 2022-09-30 | $14.62 | $14.84 | $14.47 | $14.51 | $14.51 | 3,148,081 |
| 2022-09-29 | $14.62 | $14.70 | $14.39 | $14.67 | $14.67 | 3,249,523 |
| 2022-09-28 | $14.60 | $15.08 | $14.57 | $15.03 | $15.03 | 2,618,037 |
| 2022-09-27 | $14.80 | $14.90 | $14.48 | $14.61 | $14.61 | 3,371,227 |
| 2022-09-26 | $14.73 | $14.94 | $14.56 | $14.62 | $14.62 | 3,564,869 |
| 2022-09-23 | $15.19 | $15.20 | $14.73 | $14.91 | $14.91 | 3,227,424 |
| 2022-09-22 | $15.90 | $15.92 | $15.48 | $15.50 | $15.50 | 2,156,540 |
| 2022-09-21 | $16.11 | $16.29 | $15.88 | $15.90 | $15.90 | 2,524,537 |
| 2022-09-20 | $16.25 | $16.27 | $15.99 | $16.14 | $16.14 | 2,321,223 |
| 2022-09-19 | $16.08 | $16.46 | $16.07 | $16.44 | $16.44 | 1,658,474 |
| 2022-09-16 | $16.55 | $16.56 | $16.25 | $16.43 | $16.43 | 1,845,729 |
| 2022-09-15 | $16.71 | $17.00 | $16.70 | $16.83 | $16.83 | 1,414,658 |
| 2022-09-14 | $16.60 | $16.81 | $16.51 | $16.68 | $16.68 | 2,293,009 |
| 2022-09-13 | $16.85 | $17.15 | $16.79 | $16.84 | $16.84 | 2,686,265 |
| 2022-09-12 | $16.86 | $17.05 | $16.84 | $16.88 | $16.88 | 2,001,723 |
| 2022-09-09 | $16.53 | $16.63 | $16.47 | $16.56 | $16.56 | 1,682,555 |
| 2022-09-08 | $15.64 | $16.12 | $15.60 | $16.11 | $16.11 | 2,516,990 |
| 2022-09-07 | $15.39 | $15.76 | $15.37 | $15.70 | $15.70 | 1,698,745 |
| 2022-09-06 | $15.85 | $15.89 | $15.55 | $15.62 | $15.62 | 2,779,366 |
| 2022-09-02 | $15.69 | $15.98 | $15.49 | $15.52 | $15.52 | 2,834,182 |
| 2022-09-01 | $15.53 | $15.53 | $15.17 | $15.41 | $15.41 | 3,595,085 |
| 2022-08-31 | $15.95 | $16.01 | $15.83 | $15.85 | $15.85 | 2,862,594 |
| 2022-08-30 | $16.12 | $16.14 | $15.86 | $15.95 | $15.95 | 2,260,779 |
| 2022-08-29 | $15.94 | $16.06 | $15.84 | $15.96 | $15.96 | 2,969,610 |
| 2022-08-26 | $16.15 | $16.18 | $15.65 | $15.65 | $15.65 | 2,104,360 |
| 2022-08-25 | $15.80 | $16.08 | $15.79 | $16.06 | $16.06 | 1,692,337 |
| 2022-08-24 | $15.70 | $15.86 | $15.64 | $15.74 | $15.74 | 1,645,550 |
| 2022-08-23 | $15.87 | $16.07 | $15.83 | $15.86 | $15.86 | 2,110,691 |
| 2022-08-22 | $15.92 | $15.95 | $15.76 | $15.86 | $15.86 | 2,639,836 |
| 2022-08-19 | $16.43 | $16.46 | $16.22 | $16.28 | $16.28 | 2,158,045 |
| 2022-08-18 | $16.84 | $16.89 | $16.77 | $16.84 | $16.84 | 1,395,092 |
| 2022-08-17 | $16.70 | $16.87 | $16.63 | $16.79 | $16.79 | 1,678,890 |
| 2022-08-16 | $16.90 | $17.08 | $16.88 | $17.04 | $17.04 | 1,644,758 |
| 2022-08-15 | $16.97 | $17.05 | $16.90 | $17.01 | $17.01 | 1,283,941 |
| 2022-08-12 | $17.07 | $17.21 | $16.99 | $17.21 | $17.21 | 1,696,371 |
| 2022-08-11 | $16.99 | $17.13 | $16.89 | $16.95 | $16.95 | 2,031,870 |
| 2022-08-10 | $16.59 | $16.85 | $16.58 | $16.78 | $16.78 | 2,814,815 |
| 2022-08-09 | $16.44 | $16.46 | $16.23 | $16.31 | $16.31 | 1,423,048 |
| 2022-08-08 | $16.52 | $16.66 | $16.47 | $16.51 | $16.51 | 3,606,311 |
| 2022-08-05 | $16.19 | $16.38 | $16.09 | $16.22 | $16.22 | 3,628,939 |
| 2022-08-04 | $16.40 | $16.54 | $16.38 | $16.48 | $16.48 | 2,564,490 |
| 2022-08-03 | $16.04 | $16.17 | $15.97 | $16.10 | $16.10 | 2,152,292 |
| 2022-08-02 | $16.11 | $16.17 | $15.93 | $15.93 | $15.93 | 2,346,191 |
| 2022-08-01 | $16.15 | $16.24 | $15.99 | $16.14 | $16.14 | 2,467,236 |
| 2022-07-29 | $16.01 | $16.33 | $15.95 | $16.24 | $16.24 | 3,205,163 |
| 2022-07-28 | $15.58 | $15.88 | $15.48 | $15.83 | $15.83 | 4,215,133 |
| 2022-07-27 | $15.21 | $15.36 | $15.06 | $15.33 | $15.33 | 3,545,520 |
| 2022-07-26 | $15.45 | $15.46 | $14.78 | $14.89 | $14.89 | 9,509,402 |
| 2022-07-25 | $16.72 | $16.88 | $16.64 | $16.78 | $16.78 | 2,560,105 |
| 2022-07-22 | $16.64 | $16.68 | $16.37 | $16.52 | $16.52 | 1,754,358 |
| 2022-07-21 | $16.35 | $16.67 | $16.32 | $16.65 | $16.65 | 2,263,270 |
| 2022-07-20 | $16.25 | $16.37 | $16.11 | $16.19 | $16.19 | 2,688,369 |
| 2022-07-19 | $16.22 | $16.46 | $16.15 | $16.40 | $16.40 | 2,982,520 |
| 2022-07-18 | $16.11 | $16.22 | $15.83 | $15.90 | $15.90 | 4,218,563 |
| 2022-07-15 | $15.38 | $15.73 | $15.31 | $15.70 | $15.70 | 2,862,495 |
| 2022-07-14 | $15.25 | $15.32 | $15.08 | $15.25 | $15.25 | 3,257,089 |
| 2022-07-13 | $15.72 | $15.78 | $15.43 | $15.70 | $15.70 | 2,616,618 |
| 2022-07-12 | $15.69 | $16.16 | $15.66 | $15.92 | $15.92 | 2,654,109 |
| 2022-07-11 | $15.80 | $15.87 | $15.68 | $15.72 | $15.72 | 2,735,207 |
| 2022-07-08 | $15.99 | $16.03 | $15.78 | $15.95 | $15.95 | 3,173,875 |
| 2022-07-07 | $15.67 | $15.82 | $15.66 | $15.75 | $15.75 | 3,014,359 |
| 2022-07-06 | $15.37 | $15.62 | $15.34 | $15.53 | $15.53 | 4,849,828 |
| 2022-07-05 | $15.43 | $15.76 | $15.28 | $15.75 | $15.75 | 3,689,617 |
| 2022-07-01 | $15.91 | $16.14 | $15.77 | $16.13 | $16.13 | 3,613,754 |
| 2022-06-30 | $15.98 | $16.30 | $15.85 | $16.22 | $16.22 | 3,600,932 |
| 2022-06-29 | $16.56 | $16.56 | $16.34 | $16.37 | $16.37 | 2,138,148 |
| 2022-06-28 | $16.88 | $17.00 | $16.52 | $16.55 | $16.55 | 2,236,561 |
| 2022-06-27 | $16.89 | $16.94 | $16.67 | $16.83 | $16.83 | 2,834,946 |
| 2022-06-24 | $16.52 | $16.86 | $16.47 | $16.82 | $16.82 | 4,532,476 |
| 2022-06-23 | $16.00 | $16.01 | $15.52 | $15.78 | $15.78 | 2,764,344 |
| 2022-06-22 | $15.91 | $16.26 | $15.88 | $16.11 | $16.11 | 3,203,124 |
| 2022-06-21 | $16.03 | $16.10 | $15.88 | $15.92 | $15.92 | 3,195,702 |
| 2022-06-17 | $15.79 | $15.90 | $15.51 | $15.71 | $15.71 | 4,113,494 |
| 2022-06-16 | $15.85 | $15.90 | $15.52 | $15.58 | $15.58 | 7,758,493 |
| 2022-06-15 | $16.29 | $16.43 | $15.96 | $16.24 | $16.24 | 7,107,219 |
| 2022-06-14 | $16.16 | $16.27 | $15.84 | $15.96 | $15.96 | 5,553,104 |
| 2022-06-13 | $16.23 | $16.33 | $15.99 | $16.05 | $16.05 | 6,943,984 |
| 2022-06-10 | $16.95 | $16.98 | $16.72 | $16.86 | $16.86 | 5,168,966 |
| 2022-06-09 | $17.88 | $17.90 | $17.31 | $17.31 | $17.31 | 4,686,582 |
| 2022-06-08 | $18.08 | $18.29 | $17.87 | $17.89 | $17.89 | 5,777,000 |
| 2022-06-07 | $18.68 | $18.88 | $18.63 | $18.86 | $18.86 | 2,533,518 |
| 2022-06-06 | $18.99 | $19.21 | $18.91 | $18.94 | $18.94 | 2,048,235 |
| 2022-06-03 | $18.96 | $18.99 | $18.71 | $18.79 | $18.79 | 1,879,971 |
| 2022-06-02 | $18.92 | $19.11 | $18.75 | $19.09 | $19.09 | 2,980,882 |
| 2022-06-01 | $18.87 | $18.90 | $18.62 | $18.76 | $18.76 | 6,122,426 |
| 2022-05-31 | $18.85 | $18.97 | $18.80 | $18.87 | $18.87 | 3,200,689 |
| 2022-05-27 | $18.73 | $18.99 | $18.71 | $18.97 | $18.97 | 4,940,777 |
| 2022-05-26 | $18.64 | $19.00 | $18.64 | $18.91 | $18.91 | 2,440,498 |
| 2022-05-25 | $18.41 | $18.67 | $18.36 | $18.54 | $18.54 | 3,209,410 |
| 2022-05-24 | $18.61 | $18.84 | $18.46 | $18.78 | $18.78 | 3,722,512 |
| 2022-05-23 | $18.21 | $18.53 | $18.19 | $18.43 | $18.43 | 2,872,377 |
| 2022-05-20 | $17.88 | $17.91 | $17.41 | $17.82 | $17.82 | 3,427,926 |
| 2022-05-19 | $17.42 | $17.79 | $17.40 | $17.69 | $17.69 | 4,195,705 |
| 2022-05-18 | $17.42 | $17.56 | $17.25 | $17.34 | $17.34 | 2,929,587 |
| 2022-05-17 | $17.53 | $17.64 | $17.46 | $17.58 | $17.58 | 2,702,461 |
| 2022-05-16 | $17.19 | $17.24 | $16.95 | $17.12 | $17.12 | 4,081,453 |
| 2022-05-13 | $17.09 | $17.39 | $17.06 | $17.31 | $17.31 | 3,798,150 |
| 2022-05-12 | $16.63 | $16.93 | $16.42 | $16.70 | $16.70 | 4,907,092 |
| 2022-05-11 | $16.90 | $17.22 | $16.66 | $16.67 | $16.67 | 4,309,402 |
| 2022-05-10 | $17.03 | $17.06 | $16.60 | $16.90 | $16.90 | 4,930,291 |
| 2022-05-09 | $16.90 | $16.92 | $16.38 | $16.46 | $16.46 | 6,572,619 |
| 2022-05-06 | $17.12 | $17.29 | $16.95 | $17.14 | $17.14 | 4,991,728 |
| 2022-05-05 | $17.60 | $17.65 | $16.96 | $17.19 | $17.19 | 5,263,590 |
| 2022-05-04 | $17.28 | $17.87 | $17.20 | $17.87 | $17.87 | 5,851,512 |
| 2022-05-03 | $17.29 | $17.42 | $17.22 | $17.34 | $17.34 | 3,525,115 |
| 2022-05-02 | $16.79 | $16.90 | $16.57 | $16.89 | $16.89 | 3,321,837 |
| 2022-04-29 | $17.28 | $17.44 | $16.82 | $16.84 | $16.84 | 4,145,986 |
| 2022-04-28 | $17.19 | $17.35 | $16.91 | $17.28 | $17.28 | 3,738,263 |
| 2022-04-27 | $17.06 | $17.36 | $17.03 | $17.26 | $17.26 | 4,790,217 |
| 2022-04-26 | $17.35 | $17.49 | $16.83 | $16.84 | $16.84 | 4,718,993 |
| 2022-04-25 | $17.24 | $17.41 | $16.86 | $17.34 | $17.34 | 5,558,513 |
| 2022-04-22 | $17.59 | $17.61 | $17.21 | $17.28 | $17.28 | 4,940,722 |
| 2022-04-21 | $18.07 | $18.10 | $17.45 | $17.49 | $17.49 | 3,053,158 |
| 2022-04-20 | $18.05 | $18.14 | $17.83 | $17.91 | $17.91 | 2,725,999 |
| 2022-04-19 | $17.76 | $17.89 | $17.71 | $17.87 | $17.87 | 3,060,021 |
| 2022-04-18 | $17.52 | $17.72 | $17.46 | $17.61 | $17.61 | 2,428,756 |
| 2022-04-14 | $17.76 | $17.81 | $17.59 | $17.61 | $17.61 | 4,189,689 |
| 2022-04-13 | $17.71 | $17.88 | $17.67 | $17.86 | $17.86 | 3,411,440 |
| 2022-04-12 | $18.10 | $18.18 | $17.75 | $17.82 | $17.82 | 2,991,868 |
| 2022-04-11 | $18.62 | $18.77 | $18.39 | $18.40 | $18.15 | 3,518,292 |
| 2022-04-08 | $18.38 | $18.72 | $18.38 | $18.53 | $18.27 | 3,022,864 |
| 2022-04-07 | $18.53 | $18.67 | $18.24 | $18.59 | $18.33 | 4,257,773 |
| 2022-04-06 | $18.44 | $18.67 | $18.36 | $18.59 | $18.33 | 4,693,477 |
| 2022-04-05 | $19.27 | $19.27 | $18.89 | $18.94 | $18.68 | 4,486,515 |
| 2022-04-04 | $19.81 | $19.97 | $19.75 | $19.96 | $19.68 | 3,916,859 |
| 2022-04-01 | $19.71 | $19.76 | $19.45 | $19.69 | $19.42 | 3,454,523 |
| 2022-03-31 | $19.84 | $19.88 | $19.54 | $19.54 | $19.27 | 4,392,307 |
| 2022-03-30 | $19.67 | $19.68 | $19.36 | $19.46 | $19.19 | 2,744,026 |
| 2022-03-29 | $19.66 | $19.80 | $19.46 | $19.67 | $19.40 | 3,280,748 |
| 2022-03-28 | $19.37 | $19.39 | $18.95 | $19.20 | $18.93 | 3,579,574 |
| 2022-03-25 | $19.15 | $19.35 | $19.12 | $19.34 | $19.07 | 3,241,396 |
| 2022-03-24 | $19.03 | $19.12 | $18.94 | $19.10 | $18.84 | 2,722,715 |
| 2022-03-23 | $18.93 | $19.10 | $18.85 | $18.91 | $18.65 | 4,024,063 |
| 2022-03-22 | $19.12 | $19.30 | $19.09 | $19.20 | $18.93 | 4,647,280 |
| 2022-03-21 | $18.77 | $18.82 | $18.62 | $18.75 | $18.49 | 6,098,110 |
| 2022-03-18 | $18.24 | $18.64 | $18.18 | $18.61 | $18.35 | 5,364,970 |
| 2022-03-17 | $18.03 | $18.35 | $17.95 | $18.32 | $18.07 | 6,168,031 |
| 2022-03-16 | $17.66 | $18.15 | $17.60 | $18.08 | $17.83 | 7,328,752 |
| 2022-03-15 | $17.10 | $17.17 | $16.85 | $17.11 | $16.87 | 6,389,872 |
| 2022-03-14 | $17.25 | $17.35 | $16.84 | $17.00 | $16.76 | 9,394,031 |
| 2022-03-11 | $17.07 | $17.14 | $16.60 | $16.61 | $16.38 | 7,860,909 |
| 2022-03-10 | $16.70 | $16.89 | $16.54 | $16.64 | $16.41 | 9,364,090 |
| 2022-03-09 | $16.97 | $17.15 | $16.84 | $16.90 | $16.67 | 11,455,645 |
| 2022-03-08 | $16.11 | $16.65 | $15.80 | $16.17 | $15.95 | 16,882,945 |
| 2022-03-07 | $15.59 | $15.72 | $15.04 | $15.12 | $14.91 | 12,411,042 |
| 2022-03-04 | $16.16 | $16.18 | $15.71 | $15.89 | $15.67 | 9,456,416 |
| 2022-03-03 | $17.50 | $17.52 | $16.94 | $17.03 | $16.79 | 8,141,160 |
| 2022-03-02 | $17.43 | $17.62 | $17.37 | $17.51 | $17.27 | 6,084,276 |
| 2022-03-01 | $17.92 | $17.94 | $17.15 | $17.38 | $17.14 | 9,217,464 |
| 2022-02-28 | $18.14 | $18.43 | $17.99 | $18.14 | $17.89 | 7,206,699 |
| 2022-02-25 | $18.68 | $18.93 | $18.65 | $18.85 | $18.59 | 6,322,510 |
| 2022-02-24 | $17.46 | $17.96 | $17.37 | $17.95 | $17.70 | 12,574,878 |
| 2022-02-23 | $19.61 | $19.68 | $19.12 | $19.19 | $18.92 | 3,599,482 |
| 2022-02-22 | $19.49 | $19.75 | $19.23 | $19.45 | $19.18 | 5,900,924 |
| 2022-02-18 | $20.25 | $20.43 | $20.06 | $20.16 | $19.88 | 2,920,753 |
| 2022-02-17 | $20.31 | $20.40 | $20.12 | $20.19 | $19.91 | 3,458,976 |
| 2022-02-16 | $20.29 | $20.58 | $20.26 | $20.50 | $20.22 | 3,857,230 |
| 2022-02-15 | $20.64 | $20.80 | $20.57 | $20.72 | $20.43 | 3,517,293 |
| 2022-02-14 | $20.59 | $20.70 | $20.44 | $20.59 | $20.31 | 5,958,271 |
| 2022-02-11 | $21.00 | $21.28 | $20.58 | $20.71 | $20.42 | 7,004,946 |
| 2022-02-10 | $21.30 | $21.49 | $21.11 | $21.18 | $20.89 | 4,029,349 |
| 2022-02-09 | $21.39 | $21.45 | $21.26 | $21.30 | $21.01 | 3,769,803 |
| 2022-02-08 | $20.83 | $21.06 | $20.75 | $21.04 | $20.75 | 3,933,611 |
| 2022-02-07 | $20.50 | $20.70 | $20.38 | $20.61 | $20.32 | 3,481,513 |
| 2022-02-04 | $20.13 | $20.49 | $20.12 | $20.41 | $20.13 | 4,220,422 |
| 2022-02-03 | $20.60 | $20.69 | $20.34 | $20.37 | $20.09 | 4,193,246 |
| 2022-02-02 | $20.48 | $20.63 | $20.26 | $20.53 | $20.25 | 5,507,654 |
| 2022-02-01 | $19.77 | $20.40 | $19.74 | $20.40 | $20.12 | 9,568,145 |
| 2022-01-31 | $18.36 | $18.68 | $18.32 | $18.67 | $18.41 | 6,229,735 |
| 2022-01-28 | $18.13 | $18.44 | $18.06 | $18.43 | $18.18 | 9,245,726 |
| 2022-01-27 | $18.63 | $18.78 | $18.23 | $18.42 | $18.17 | 7,977,161 |
| 2022-01-26 | $18.98 | $19.02 | $18.62 | $18.80 | $18.54 | 6,186,521 |
| 2022-01-25 | $18.35 | $18.68 | $18.15 | $18.61 | $18.35 | 6,053,138 |
| 2022-01-24 | $18.35 | $18.50 | $18.02 | $18.47 | $18.21 | 11,875,762 |
| 2022-01-21 | $19.22 | $19.23 | $18.97 | $19.03 | $18.77 | 7,836,943 |
| 2022-01-20 | $19.21 | $19.38 | $19.13 | $19.16 | $18.89 | 6,415,691 |
| 2022-01-19 | $19.42 | $19.43 | $19.16 | $19.17 | $18.90 | 2,711,178 |
| 2022-01-18 | $19.51 | $19.54 | $19.16 | $19.39 | $19.12 | 5,681,318 |
| 2022-01-14 | $19.51 | $19.64 | $19.44 | $19.62 | $19.35 | 2,186,404 |
| 2022-01-13 | $19.71 | $19.79 | $19.55 | $19.57 | $19.30 | 2,379,123 |
| 2022-01-12 | $19.45 | $19.60 | $19.44 | $19.57 | $19.30 | 2,275,233 |
| 2022-01-11 | $19.25 | $19.39 | $19.18 | $19.36 | $19.09 | 2,544,980 |
| 2022-01-10 | $19.23 | $19.26 | $19.05 | $19.24 | $18.97 | 3,539,881 |
| 2022-01-07 | $19.30 | $19.39 | $19.23 | $19.35 | $19.08 | 3,074,658 |
| 2022-01-06 | $18.92 | $19.05 | $18.77 | $19.02 | $18.76 | 4,109,385 |
| 2022-01-05 | $18.66 | $18.74 | $18.34 | $18.39 | $18.14 | 2,868,162 |
| 2022-01-04 | $18.50 | $18.70 | $18.44 | $18.62 | $18.36 | 2,363,322 |
| 2022-01-03 | $17.98 | $18.17 | $17.97 | $18.12 | $17.87 | 1,887,189 |
| 2021-12-31 | $17.92 | $17.95 | $17.84 | $17.87 | $17.62 | 1,082,661 |
| 2021-12-30 | $18.04 | $18.08 | $17.92 | $17.92 | $17.67 | 1,798,589 |
| 2021-12-29 | $17.98 | $18.12 | $17.95 | $18.04 | $17.79 | 1,325,339 |
| 2021-12-28 | $18.04 | $18.15 | $18.03 | $18.11 | $17.86 | 1,084,329 |
| 2021-12-27 | $17.92 | $18.09 | $17.88 | $18.07 | $17.82 | 1,052,318 |
| 2021-12-23 | $17.72 | $17.89 | $17.69 | $17.82 | $17.57 | 1,422,136 |
| 2021-12-22 | $17.43 | $17.61 | $17.38 | $17.59 | $17.35 | 1,606,686 |
| 2021-12-21 | $17.45 | $17.54 | $17.41 | $17.46 | $17.22 | 1,905,286 |
| 2021-12-20 | $17.24 | $17.28 | $17.09 | $17.25 | $17.01 | 2,575,113 |
| 2021-12-17 | $17.70 | $17.70 | $17.39 | $17.41 | $17.17 | 2,471,813 |
| 2021-12-16 | $17.94 | $17.99 | $17.81 | $17.86 | $17.61 | 2,064,413 |
| 2021-12-15 | $17.63 | $17.64 | $17.45 | $17.59 | $17.35 | 2,295,989 |
| 2021-12-14 | $17.74 | $17.90 | $17.64 | $17.76 | $17.51 | 2,196,752 |
| 2021-12-13 | $18.03 | $18.05 | $17.77 | $17.77 | $17.52 | 2,910,106 |
| 2021-12-10 | $17.85 | $17.96 | $17.80 | $17.90 | $17.65 | 2,218,727 |
| 2021-12-09 | $17.92 | $17.96 | $17.85 | $17.92 | $17.67 | 1,400,171 |
| 2021-12-08 | $18.03 | $18.12 | $18.00 | $18.03 | $17.78 | 1,543,869 |
| 2021-12-07 | $17.96 | $18.12 | $17.93 | $18.02 | $17.77 | 1,750,649 |
| 2021-12-06 | $17.75 | $17.85 | $17.69 | $17.73 | $17.48 | 2,729,999 |
| 2021-12-03 | $17.75 | $17.75 | $17.42 | $17.51 | $17.27 | 1,902,896 |
| 2021-12-02 | $17.39 | $17.81 | $17.38 | $17.73 | $17.48 | 2,574,217 |
| 2021-12-01 | $17.57 | $17.63 | $17.18 | $17.19 | $16.95 | 2,857,094 |
| 2021-11-30 | $17.28 | $17.34 | $17.06 | $17.28 | $17.04 | 3,503,945 |
| 2021-11-29 | $17.14 | $17.23 | $17.01 | $17.15 | $16.91 | 1,629,730 |
| 2021-11-26 | $17.06 | $17.08 | $16.89 | $17.06 | $16.82 | 1,317,927 |
| 2021-11-24 | $17.52 | $17.74 | $17.52 | $17.67 | $17.43 | 1,613,869 |
| 2021-11-23 | $17.44 | $17.60 | $17.44 | $17.57 | $17.33 | 2,103,284 |
| 2021-11-22 | $17.51 | $17.70 | $17.46 | $17.47 | $17.23 | 1,749,754 |
| 2021-11-19 | $17.57 | $17.61 | $17.42 | $17.49 | $17.25 | 1,663,782 |
| 2021-11-18 | $18.05 | $18.08 | $17.93 | $17.97 | $17.72 | 1,535,611 |
| 2021-11-17 | $18.10 | $18.29 | $18.10 | $18.25 | $18.00 | 1,445,130 |
| 2021-11-16 | $18.08 | $18.10 | $18.00 | $18.01 | $17.76 | 804,922 |
| 2021-11-15 | $18.13 | $18.16 | $18.00 | $18.01 | $17.76 | 865,253 |
| 2021-11-12 | $18.00 | $18.17 | $17.99 | $18.10 | $17.85 | 1,314,373 |
| 2021-11-11 | $18.02 | $18.17 | $17.98 | $18.14 | $17.89 | 1,842,777 |
| 2021-11-10 | $18.27 | $18.31 | $18.08 | $18.09 | $17.84 | 1,545,639 |
| 2021-11-09 | $18.37 | $18.42 | $18.28 | $18.35 | $18.10 | 2,355,131 |
| 2021-11-08 | $18.30 | $18.41 | $18.28 | $18.29 | $18.04 | 1,803,802 |
| 2021-11-05 | $18.38 | $18.39 | $18.28 | $18.35 | $18.10 | 1,862,265 |
| 2021-11-04 | $18.45 | $18.46 | $18.13 | $18.22 | $17.97 | 2,382,062 |
| 2021-11-03 | $18.61 | $18.67 | $18.51 | $18.59 | $18.33 | 2,091,874 |
| 2021-11-02 | $18.46 | $18.62 | $18.42 | $18.57 | $18.31 | 1,745,675 |
| 2021-11-01 | $18.40 | $18.55 | $18.39 | $18.52 | $18.26 | 2,225,235 |
| 2021-10-29 | $18.21 | $18.30 | $18.09 | $18.15 | $17.90 | 1,633,601 |
| 2021-10-28 | $18.02 | $18.20 | $17.97 | $18.18 | $17.93 | 1,811,729 |
| 2021-10-27 | $18.04 | $18.20 | $17.98 | $18.04 | $17.79 | 2,775,025 |
| 2021-10-26 | $17.90 | $18.04 | $17.87 | $17.96 | $17.71 | 2,995,673 |
| 2021-10-25 | $17.67 | $17.83 | $17.61 | $17.77 | $17.52 | 2,456,228 |
| 2021-10-22 | $17.55 | $17.67 | $17.49 | $17.67 | $17.43 | 1,614,829 |
| 2021-10-21 | $17.34 | $17.42 | $17.31 | $17.42 | $17.18 | 1,699,222 |
| 2021-10-20 | $17.29 | $17.48 | $17.25 | $17.43 | $17.19 | 1,742,084 |
| 2021-10-19 | $17.26 | $17.33 | $17.23 | $17.28 | $17.04 | 1,736,593 |
| 2021-10-18 | $17.21 | $17.28 | $17.19 | $17.21 | $16.97 | 1,355,814 |
| 2021-10-15 | $17.25 | $17.35 | $17.15 | $17.28 | $17.04 | 2,413,026 |
| 2021-10-14 | $17.11 | $17.17 | $17.03 | $17.15 | $16.91 | 2,481,277 |
| 2021-10-13 | $16.73 | $16.78 | $16.54 | $16.75 | $16.52 | 1,214,954 |
| 2021-10-12 | $16.74 | $16.78 | $16.62 | $16.71 | $16.48 | 1,725,195 |
| 2021-10-11 | $16.87 | $16.95 | $16.66 | $16.66 | $16.43 | 1,590,089 |
| 2021-10-08 | $16.60 | $16.80 | $16.56 | $16.71 | $16.48 | 2,163,162 |
| 2021-10-07 | $16.43 | $16.60 | $16.43 | $16.44 | $16.21 | 1,788,099 |
| 2021-10-06 | $15.95 | $16.13 | $15.85 | $16.12 | $15.90 | 2,242,454 |
| 2021-10-05 | $15.99 | $16.24 | $15.94 | $16.17 | $15.95 | 2,088,375 |
| 2021-10-04 | $16.03 | $16.15 | $15.90 | $15.96 | $15.74 | 2,259,464 |
| 2021-10-01 | $15.87 | $16.00 | $15.74 | $15.93 | $15.71 | 2,753,310 |
| 2021-09-30 | $16.08 | $16.11 | $15.86 | $15.94 | $15.72 | 2,708,085 |
| 2021-09-29 | $16.10 | $16.19 | $16.03 | $16.14 | $15.92 | 2,744,465 |
| 2021-09-28 | $16.16 | $16.20 | $15.91 | $15.96 | $15.74 | 2,490,927 |
| 2021-09-27 | $16.03 | $16.19 | $16.03 | $16.14 | $15.92 | 1,914,628 |
| 2021-09-24 | $15.81 | $15.92 | $15.81 | $15.87 | $15.65 | 1,987,487 |
| 2021-09-23 | $15.75 | $15.91 | $15.73 | $15.79 | $15.57 | 2,253,401 |
| 2021-09-22 | $15.59 | $15.74 | $15.56 | $15.61 | $15.39 | 1,788,378 |
| 2021-09-21 | $15.41 | $15.47 | $15.26 | $15.27 | $15.06 | 2,868,924 |
| 2021-09-20 | $15.58 | $15.60 | $15.22 | $15.39 | $15.18 | 4,181,388 |
| 2021-09-17 | $16.67 | $16.71 | $16.37 | $16.39 | $16.16 | 1,698,590 |
| 2021-09-16 | $16.80 | $16.83 | $16.67 | $16.74 | $16.51 | 1,770,034 |
| 2021-09-15 | $16.68 | $16.76 | $16.64 | $16.71 | $16.48 | 1,469,439 |
| 2021-09-14 | $16.82 | $16.86 | $16.55 | $16.57 | $16.34 | 1,546,326 |
| 2021-09-13 | $16.68 | $16.79 | $16.63 | $16.73 | $16.50 | 1,784,045 |
| 2021-09-10 | $16.65 | $16.67 | $16.53 | $16.54 | $16.31 | 1,365,114 |
| 2021-09-09 | $16.51 | $16.67 | $16.49 | $16.51 | $16.28 | 1,421,299 |
| 2021-09-08 | $16.68 | $16.76 | $16.53 | $16.59 | $16.36 | 1,577,602 |
| 2021-09-07 | $16.80 | $16.90 | $16.71 | $16.72 | $16.49 | 1,192,662 |
| 2021-09-03 | $16.72 | $16.78 | $16.67 | $16.73 | $16.50 | 1,206,707 |
| 2021-09-02 | $16.73 | $16.82 | $16.66 | $16.74 | $16.51 | 1,123,839 |
| 2021-09-01 | $16.70 | $16.84 | $16.67 | $16.75 | $16.52 | 1,511,555 |
| 2021-08-31 | $16.73 | $16.74 | $16.63 | $16.66 | $16.43 | 1,394,196 |
| 2021-08-30 | $16.74 | $16.78 | $16.66 | $16.67 | $16.44 | 1,304,937 |
| 2021-08-27 | $16.67 | $16.91 | $16.66 | $16.90 | $16.67 | 955,836 |
| 2021-08-26 | $16.88 | $16.93 | $16.70 | $16.73 | $16.50 | 1,216,393 |
| 2021-08-25 | $16.92 | $17.08 | $16.86 | $17.00 | $16.76 | 1,623,008 |
| 2021-08-24 | $16.73 | $16.88 | $16.73 | $16.83 | $16.60 | 1,311,817 |
| 2021-08-23 | $16.72 | $16.80 | $16.70 | $16.73 | $16.50 | 1,561,863 |
| 2021-08-20 | $16.54 | $16.66 | $16.52 | $16.62 | $16.39 | 1,647,532 |
| 2021-08-19 | $16.55 | $16.63 | $16.48 | $16.58 | $16.35 | 1,917,931 |
| 2021-08-18 | $16.83 | $16.98 | $16.77 | $16.78 | $16.55 | 1,698,164 |
| 2021-08-17 | $16.90 | $17.02 | $16.74 | $16.87 | $16.64 | 1,788,570 |
| 2021-08-16 | $16.99 | $17.08 | $16.89 | $17.07 | $16.83 | 1,277,040 |
| 2021-08-13 | $17.08 | $17.20 | $17.01 | $17.12 | $16.88 | 1,649,268 |
| 2021-08-12 | $17.05 | $17.10 | $16.96 | $17.06 | $16.82 | 1,106,311 |
| 2021-08-11 | $17.04 | $17.09 | $17.00 | $17.07 | $16.83 | 1,465,155 |
| 2021-08-10 | $16.84 | $16.96 | $16.82 | $16.93 | $16.70 | 1,539,233 |
| 2021-08-09 | $16.90 | $16.93 | $16.81 | $16.86 | $16.63 | 1,650,860 |
| 2021-08-06 | $16.83 | $16.91 | $16.81 | $16.89 | $16.66 | 1,958,177 |
| 2021-08-05 | $16.68 | $16.78 | $16.66 | $16.74 | $16.51 | 1,882,246 |
| 2021-08-04 | $16.64 | $16.70 | $16.58 | $16.60 | $16.37 | 1,889,350 |
| 2021-08-03 | $16.69 | $16.74 | $16.50 | $16.70 | $16.47 | 2,075,373 |
| 2021-08-02 | $16.66 | $16.80 | $16.53 | $16.54 | $16.31 | 2,316,432 |
| 2021-07-30 | $16.55 | $16.65 | $16.43 | $16.48 | $16.25 | 2,049,901 |
| 2021-07-29 | $16.51 | $16.57 | $16.44 | $16.52 | $16.29 | 1,811,070 |
| 2021-07-28 | $16.19 | $16.25 | $16.04 | $16.18 | $15.96 | 1,784,483 |
| 2021-07-27 | $16.13 | $16.27 | $16.06 | $16.21 | $15.99 | 2,609,684 |
| 2021-07-26 | $16.08 | $16.25 | $16.07 | $16.21 | $15.99 | 2,500,760 |
| 2021-07-23 | $15.92 | $15.96 | $15.82 | $15.93 | $15.71 | 2,845,626 |
| 2021-07-22 | $15.85 | $15.86 | $15.64 | $15.69 | $15.47 | 2,506,158 |
| 2021-07-21 | $15.59 | $15.89 | $15.57 | $15.80 | $15.58 | 2,823,084 |
| 2021-07-20 | $14.90 | $15.35 | $14.88 | $15.27 | $15.06 | 3,973,631 |
| 2021-07-19 | $14.59 | $14.67 | $14.42 | $14.54 | $14.34 | 3,501,005 |
| 2021-07-16 | $15.02 | $15.04 | $14.84 | $14.87 | $14.66 | 2,192,194 |
| 2021-07-15 | $14.99 | $15.14 | $14.95 | $15.03 | $14.82 | 1,614,938 |
| 2021-07-14 | $15.10 | $15.18 | $14.99 | $15.09 | $14.88 | 2,574,424 |
| 2021-07-13 | $15.12 | $15.16 | $14.98 | $15.05 | $14.84 | 2,273,952 |
| 2021-07-12 | $14.90 | $15.13 | $14.87 | $15.10 | $14.89 | 2,860,130 |
| 2021-07-09 | $14.92 | $15.02 | $14.84 | $14.98 | $14.77 | 2,988,795 |
| 2021-07-08 | $14.75 | $14.80 | $14.61 | $14.68 | $14.48 | 2,777,917 |
| 2021-07-07 | $15.09 | $15.16 | $14.98 | $15.08 | $14.87 | 1,566,995 |
| 2021-07-06 | $15.31 | $15.32 | $15.08 | $15.19 | $14.98 | 1,936,029 |
| 2021-07-02 | $15.45 | $15.46 | $15.33 | $15.41 | $15.20 | 1,396,309 |
| 2021-07-01 | $15.45 | $15.47 | $15.37 | $15.47 | $15.26 | 1,955,880 |
| 2021-06-30 | $15.25 | $15.37 | $15.23 | $15.34 | $15.13 | 2,240,877 |
| 2021-06-29 | $15.56 | $15.62 | $15.45 | $15.48 | $15.27 | 2,066,208 |
| 2021-06-28 | $15.64 | $15.64 | $15.47 | $15.55 | $15.33 | 1,649,716 |
| 2021-06-25 | $15.64 | $15.71 | $15.59 | $15.68 | $15.46 | 2,016,765 |
| 2021-06-24 | $15.59 | $15.71 | $15.53 | $15.66 | $15.44 | 2,013,597 |
| 2021-06-23 | $15.55 | $15.57 | $15.46 | $15.49 | $15.28 | 1,878,567 |
| 2021-06-22 | $15.43 | $15.48 | $15.37 | $15.42 | $15.21 | 2,283,348 |
| 2021-06-21 | $15.51 | $15.60 | $15.48 | $15.59 | $15.37 | 2,038,437 |
| 2021-06-18 | $15.58 | $15.68 | $15.49 | $15.52 | $15.31 | 2,733,672 |
| 2021-06-17 | $16.19 | $16.25 | $15.78 | $15.88 | $15.66 | 3,035,986 |
| 2021-06-16 | $16.25 | $16.28 | $16.11 | $16.18 | $15.96 | 1,952,534 |
| 2021-06-15 | $16.26 | $16.43 | $16.26 | $16.37 | $16.14 | 1,625,790 |
| 2021-06-14 | $16.24 | $16.32 | $16.20 | $16.26 | $16.04 | 1,421,663 |
| 2021-06-11 | $16.21 | $16.28 | $16.18 | $16.24 | $16.02 | 2,041,387 |
| 2021-06-10 | $16.33 | $16.38 | $16.17 | $16.18 | $15.96 | 1,954,480 |
| 2021-06-09 | $16.36 | $16.37 | $16.25 | $16.27 | $16.04 | 1,572,446 |
| 2021-06-08 | $16.39 | $16.53 | $16.33 | $16.45 | $16.22 | 2,075,022 |
| 2021-06-07 | $16.51 | $16.53 | $16.43 | $16.47 | $16.24 | 1,332,419 |
| 2021-06-04 | $16.45 | $16.48 | $16.35 | $16.47 | $16.24 | 1,422,914 |
| 2021-06-03 | $16.48 | $16.58 | $16.45 | $16.52 | $16.29 | 2,041,033 |
| 2021-06-02 | $16.43 | $16.46 | $16.35 | $16.43 | $16.20 | 1,851,449 |
| 2021-06-01 | $16.50 | $16.58 | $16.45 | $16.49 | $16.26 | 2,525,286 |
| 2021-05-28 | $16.36 | $16.42 | $16.28 | $16.37 | $16.14 | 2,996,208 |
| 2021-05-27 | $16.12 | $16.24 | $16.10 | $16.23 | $16.01 | 3,139,981 |
| 2021-05-26 | $15.79 | $15.96 | $15.72 | $15.93 | $15.71 | 2,016,722 |
| 2021-05-25 | $16.17 | $16.24 | $15.98 | $15.99 | $15.77 | 2,366,058 |
| 2021-05-24 | $15.90 | $16.01 | $15.83 | $15.98 | $15.76 | 1,629,269 |
| 2021-05-21 | $15.84 | $15.91 | $15.80 | $15.87 | $15.65 | 1,888,331 |
| 2021-05-20 | $15.67 | $15.80 | $15.57 | $15.75 | $15.53 | 2,845,502 |
| 2021-05-19 | $15.40 | $15.58 | $15.28 | $15.52 | $15.31 | 2,948,007 |
| 2021-05-18 | $15.65 | $15.70 | $15.53 | $15.53 | $15.32 | 1,433,016 |
| 2021-05-17 | $15.53 | $15.60 | $15.47 | $15.58 | $15.36 | 1,901,360 |
| 2021-05-14 | $15.38 | $15.52 | $15.37 | $15.49 | $15.28 | 1,782,830 |
| 2021-05-13 | $14.96 | $15.34 | $14.94 | $15.27 | $15.06 | 2,219,746 |
| 2021-05-12 | $15.20 | $15.28 | $14.94 | $14.96 | $14.75 | 2,391,151 |
| 2021-05-11 | $15.14 | $15.25 | $15.00 | $15.11 | $14.90 | 3,675,049 |
| 2021-05-10 | $15.53 | $15.64 | $15.42 | $15.43 | $15.22 | 3,849,705 |
| 2021-05-07 | $15.54 | $15.80 | $15.52 | $15.80 | $15.58 | 2,934,023 |
| 2021-05-06 | $15.50 | $15.67 | $15.38 | $15.66 | $15.44 | 3,649,211 |
| 2021-05-05 | $15.20 | $15.39 | $15.14 | $15.36 | $15.15 | 2,835,800 |
| 2021-05-04 | $15.15 | $15.26 | $14.91 | $15.00 | $14.79 | 2,969,453 |
| 2021-05-03 | $15.41 | $15.48 | $15.35 | $15.36 | $15.15 | 2,381,472 |
| 2021-04-30 | $15.47 | $15.48 | $15.24 | $15.29 | $15.08 | 2,560,840 |
| 2021-04-29 | $15.56 | $15.64 | $15.45 | $15.59 | $15.37 | 2,537,931 |
| 2021-04-28 | $15.38 | $15.55 | $15.35 | $15.55 | $15.33 | 2,947,348 |
| 2021-04-27 | $15.10 | $15.26 | $15.01 | $15.22 | $15.01 | 4,106,804 |
| 2021-04-26 | $15.41 | $15.53 | $15.37 | $15.38 | $15.17 | 3,065,641 |
| 2021-04-23 | $15.13 | $15.40 | $15.08 | $15.33 | $15.12 | 2,317,266 |
| 2021-04-22 | $15.24 | $15.30 | $15.11 | $15.19 | $14.98 | 4,225,450 |
| 2021-04-21 | $15.20 | $15.46 | $15.15 | $15.46 | $15.25 | 4,031,348 |
| 2021-04-20 | $15.79 | $15.79 | $15.48 | $15.57 | $15.35 | 2,350,792 |
| 2021-04-19 | $16.03 | $16.09 | $15.92 | $15.94 | $15.72 | 3,051,743 |
| 2021-04-16 | $15.96 | $16.16 | $15.94 | $16.11 | $15.89 | 2,182,738 |
| 2021-04-15 | $15.91 | $15.91 | $15.75 | $15.86 | $15.64 | 2,417,938 |
| 2021-04-14 | $15.70 | $15.91 | $15.68 | $15.79 | $15.57 | 1,447,615 |
| 2021-04-13 | $15.67 | $15.67 | $15.53 | $15.64 | $15.42 | 2,138,463 |
| 2021-04-12 | $16.09 | $16.20 | $16.06 | $16.17 | $15.76 | 2,213,272 |
| 2021-04-09 | $16.08 | $16.20 | $16.07 | $16.20 | $15.79 | 1,298,945 |
| 2021-04-08 | $16.04 | $16.23 | $15.96 | $16.19 | $15.78 | 1,756,598 |
| 2021-04-07 | $16.11 | $16.22 | $16.05 | $16.22 | $15.81 | 2,583,486 |
| 2021-04-06 | $16.11 | $16.24 | $16.10 | $16.23 | $15.82 | 3,241,534 |
| 2021-04-05 | $15.99 | $16.10 | $15.96 | $16.01 | $15.60 | 1,741,509 |
| 2021-04-01 | $15.73 | $15.90 | $15.69 | $15.85 | $15.45 | 3,430,563 |
| 2021-03-31 | $15.58 | $15.64 | $15.50 | $15.53 | $15.14 | 2,795,947 |
| 2021-03-30 | $15.53 | $15.64 | $15.51 | $15.60 | $15.20 | 2,480,857 |
| 2021-03-29 | $15.51 | $15.67 | $15.44 | $15.59 | $15.19 | 3,544,452 |
| 2021-03-26 | $16.08 | $16.19 | $15.99 | $16.04 | $15.63 | 3,628,996 |
| 2021-03-25 | $15.83 | $16.11 | $15.72 | $16.06 | $15.65 | 2,977,158 |
| 2021-03-24 | $15.75 | $15.98 | $15.75 | $15.78 | $15.38 | 2,277,219 |
| 2021-03-23 | $15.93 | $15.98 | $15.68 | $15.71 | $15.31 | 3,362,258 |
| 2021-03-22 | $15.96 | $16.13 | $15.88 | $16.10 | $15.69 | 4,627,999 |
| 2021-03-19 | $15.90 | $16.05 | $15.75 | $16.03 | $15.62 | 4,903,224 |
| 2021-03-18 | $16.03 | $16.31 | $15.97 | $16.02 | $15.61 | 4,567,999 |
| 2021-03-17 | $15.51 | $15.77 | $15.48 | $15.75 | $15.35 | 2,920,303 |
| 2021-03-16 | $15.59 | $15.60 | $15.38 | $15.51 | $15.12 | 2,278,108 |
| 2021-03-15 | $15.37 | $15.42 | $15.18 | $15.40 | $15.01 | 2,870,456 |
| 2021-03-12 | $15.49 | $15.63 | $15.42 | $15.45 | $15.06 | 2,527,029 |
| 2021-03-11 | $15.40 | $15.50 | $15.33 | $15.43 | $15.04 | 3,931,887 |
| 2021-03-10 | $15.69 | $15.73 | $15.49 | $15.66 | $15.26 | 2,277,582 |
| 2021-03-09 | $15.55 | $15.72 | $15.43 | $15.59 | $15.19 | 5,048,297 |
| 2021-03-08 | $15.77 | $15.84 | $15.67 | $15.68 | $15.28 | 4,143,875 |
| 2021-03-05 | $15.63 | $15.67 | $15.35 | $15.63 | $15.23 | 3,885,807 |
| 2021-03-04 | $15.64 | $15.72 | $15.20 | $15.40 | $15.01 | 4,839,044 |
| 2021-03-03 | $15.71 | $15.97 | $15.69 | $15.79 | $15.39 | 4,043,935 |
| 2021-03-02 | $15.93 | $16.03 | $15.89 | $15.98 | $15.57 | 3,143,903 |
| 2021-03-01 | $15.71 | $15.86 | $15.71 | $15.81 | $15.41 | 2,231,821 |
| 2021-02-26 | $15.73 | $15.74 | $15.50 | $15.52 | $15.13 | 3,068,189 |
| 2021-02-25 | $16.09 | $16.20 | $15.75 | $15.80 | $15.40 | 3,023,699 |
| 2021-02-24 | $15.76 | $16.01 | $15.74 | $15.96 | $15.56 | 1,917,446 |
| 2021-02-23 | $15.60 | $15.69 | $15.40 | $15.61 | $15.21 | 2,423,933 |
| 2021-02-22 | $15.53 | $15.85 | $15.50 | $15.73 | $15.33 | 2,057,294 |
| 2021-02-19 | $15.57 | $15.63 | $15.50 | $15.52 | $15.13 | 1,788,550 |
| 2021-02-18 | $15.48 | $15.52 | $15.26 | $15.37 | $14.98 | 1,759,129 |
| 2021-02-17 | $15.68 | $15.70 | $15.49 | $15.62 | $15.22 | 2,395,231 |
| 2021-02-16 | $15.68 | $15.91 | $15.68 | $15.86 | $15.46 | 2,377,509 |
| 2021-02-12 | $15.29 | $15.42 | $15.28 | $15.40 | $15.01 | 1,279,534 |
| 2021-02-11 | $15.34 | $15.36 | $15.19 | $15.30 | $14.91 | 1,709,298 |
| 2021-02-10 | $15.51 | $15.53 | $15.32 | $15.43 | $15.04 | 3,226,476 |
| 2021-02-09 | $15.31 | $15.37 | $15.23 | $15.34 | $14.95 | 3,135,647 |
| 2021-02-08 | $15.09 | $15.49 | $15.08 | $15.34 | $14.95 | 7,191,114 |
| 2021-02-05 | $15.03 | $15.03 | $14.87 | $14.93 | $14.55 | 2,800,379 |
| 2021-02-04 | $14.83 | $15.02 | $14.83 | $14.97 | $14.59 | 2,551,864 |
| 2021-02-03 | $14.80 | $14.97 | $14.80 | $14.93 | $14.55 | 2,018,684 |
| 2021-02-02 | $14.74 | $14.85 | $14.71 | $14.84 | $14.46 | 2,134,364 |
| 2021-02-01 | $14.54 | $14.67 | $14.47 | $14.64 | $14.27 | 2,134,761 |
| 2021-01-29 | $14.57 | $14.63 | $14.33 | $14.39 | $14.03 | 4,469,436 |
| 2021-01-28 | $14.78 | $15.17 | $14.75 | $15.11 | $14.73 | 5,087,837 |
| 2021-01-27 | $14.78 | $14.80 | $14.55 | $14.56 | $14.19 | 5,011,140 |
| 2021-01-26 | $14.95 | $15.05 | $14.87 | $14.94 | $14.56 | 3,954,491 |
| 2021-01-25 | $14.74 | $14.77 | $14.40 | $14.53 | $14.16 | 5,256,681 |
| 2021-01-22 | $14.85 | $14.95 | $14.80 | $14.88 | $14.50 | 2,942,200 |
| 2021-01-21 | $15.05 | $15.07 | $14.88 | $14.93 | $14.55 | 2,223,614 |
| 2021-01-20 | $15.03 | $15.03 | $14.91 | $14.95 | $14.57 | 1,547,114 |
| 2021-01-19 | $14.96 | $14.98 | $14.84 | $14.90 | $14.52 | 3,521,228 |
| 2021-01-15 | $15.23 | $15.25 | $15.02 | $15.13 | $14.75 | 1,786,134 |
| 2021-01-14 | $15.18 | $15.31 | $15.17 | $15.24 | $14.85 | 2,441,751 |
| 2021-01-13 | $15.10 | $15.14 | $15.02 | $15.11 | $14.73 | 2,796,111 |
| 2021-01-12 | $15.23 | $15.37 | $15.17 | $15.36 | $14.97 | 4,097,399 |
| 2021-01-11 | $15.00 | $15.25 | $14.95 | $15.23 | $14.84 | 2,451,404 |
| 2021-01-08 | $15.39 | $15.40 | $15.14 | $15.29 | $14.90 | 2,134,158 |
| 2021-01-07 | $15.40 | $15.61 | $15.36 | $15.54 | $15.15 | 4,618,084 |
| 2021-01-06 | $14.94 | $15.25 | $14.88 | $15.10 | $14.72 | 5,241,251 |
| 2021-01-05 | $14.47 | $14.69 | $14.45 | $14.61 | $14.24 | 3,584,364 |
| 2021-01-04 | $14.44 | $14.46 | $14.17 | $14.29 | $13.93 | 4,974,064 |
| 2020-12-31 | $14.09 | $14.16 | $13.99 | $14.13 | $13.77 | 1,658,728 |
| 2020-12-30 | $14.13 | $14.22 | $14.02 | $14.06 | $13.70 | 2,088,033 |
| 2020-12-29 | $14.15 | $14.19 | $14.09 | $14.11 | $13.75 | 1,803,723 |
| 2020-12-28 | $14.08 | $14.16 | $14.04 | $14.08 | $13.72 | 1,380,115 |
| 2020-12-24 | $14.12 | $14.12 | $14.01 | $14.07 | $13.71 | 618,469 |
| 2020-12-23 | $13.88 | $14.19 | $13.85 | $14.12 | $13.76 | 2,181,801 |
| 2020-12-22 | $13.77 | $13.81 | $13.64 | $13.68 | $13.33 | 1,900,569 |
| 2020-12-21 | $13.62 | $13.82 | $13.53 | $13.80 | $13.45 | 2,880,537 |
| 2020-12-18 | $14.06 | $14.07 | $13.97 | $14.06 | $13.70 | 1,962,072 |
| 2020-12-17 | $14.23 | $14.25 | $14.10 | $14.11 | $13.75 | 1,490,758 |
| 2020-12-16 | $14.31 | $14.31 | $14.14 | $14.21 | $13.85 | 1,716,626 |
| 2020-12-15 | $14.19 | $14.31 | $14.08 | $14.30 | $13.94 | 2,896,385 |
| 2020-12-14 | $14.11 | $14.13 | $13.92 | $13.94 | $13.59 | 1,564,523 |
| 2020-12-11 | $13.97 | $14.01 | $13.88 | $13.96 | $13.61 | 1,533,005 |
| 2020-12-10 | $14.11 | $14.20 | $14.09 | $14.16 | $13.80 | 2,024,504 |
| 2020-12-09 | $14.51 | $14.59 | $14.36 | $14.44 | $14.07 | 2,225,830 |
| 2020-12-08 | $14.40 | $14.49 | $14.39 | $14.43 | $14.06 | 1,602,486 |
| 2020-12-07 | $14.56 | $14.61 | $14.42 | $14.47 | $14.10 | 2,926,989 |
| 2020-12-04 | $14.51 | $14.56 | $14.39 | $14.44 | $14.07 | 4,146,368 |
| 2020-12-03 | $14.49 | $14.60 | $14.43 | $14.50 | $14.13 | 3,652,710 |
| 2020-12-02 | $14.28 | $14.56 | $14.25 | $14.54 | $14.17 | 7,683,816 |
| 2020-12-01 | $14.15 | $14.56 | $14.14 | $14.50 | $14.13 | 6,372,416 |
| 2020-11-30 | $14.40 | $14.47 | $14.13 | $14.14 | $13.78 | 4,671,086 |
| 2020-11-27 | $14.45 | $14.61 | $14.45 | $14.55 | $14.18 | 1,806,097 |
| 2020-11-25 | $14.53 | $14.64 | $14.45 | $14.62 | $14.25 | 1,949,432 |
| 2020-11-24 | $14.51 | $14.78 | $14.48 | $14.76 | $14.39 | 2,435,071 |
| 2020-11-23 | $14.54 | $14.62 | $14.51 | $14.56 | $14.02 | 3,347,310 |
| 2020-11-20 | $14.33 | $14.44 | $14.28 | $14.42 | $13.88 | 2,830,896 |
| 2020-11-19 | $14.40 | $14.48 | $14.34 | $14.47 | $13.93 | 2,117,799 |
| 2020-11-18 | $14.43 | $14.50 | $14.25 | $14.25 | $13.72 | 2,560,509 |
| 2020-11-17 | $14.38 | $14.54 | $14.34 | $14.50 | $13.96 | 3,429,453 |
| 2020-11-16 | $14.05 | $14.34 | $14.04 | $14.26 | $13.73 | 5,037,599 |
| 2020-11-13 | $13.60 | $13.69 | $13.60 | $13.67 | $13.16 | 2,284,609 |
| 2020-11-12 | $13.53 | $13.59 | $13.39 | $13.47 | $12.97 | 1,979,183 |
| 2020-11-11 | $13.61 | $13.74 | $13.57 | $13.65 | $13.14 | 3,752,717 |
| 2020-11-10 | $13.69 | $13.76 | $13.59 | $13.68 | $13.17 | 3,746,896 |
| 2020-11-09 | $13.53 | $13.74 | $13.33 | $13.53 | $13.03 | 6,521,437 |
| 2020-11-06 | $13.10 | $13.13 | $13.03 | $13.06 | $12.57 | 2,857,775 |
| 2020-11-05 | $12.85 | $13.06 | $12.83 | $12.99 | $12.51 | 2,806,395 |
| 2020-11-04 | $12.65 | $12.75 | $12.53 | $12.57 | $12.10 | 3,879,652 |
| 2020-11-03 | $12.50 | $12.80 | $12.48 | $12.73 | $12.26 | 4,317,126 |
| 2020-11-02 | $11.95 | $11.98 | $11.85 | $11.94 | $11.50 | 2,710,261 |
| 2020-10-30 | $11.68 | $11.72 | $11.53 | $11.69 | $11.25 | 3,221,524 |
| 2020-10-29 | $11.54 | $11.78 | $11.47 | $11.59 | $11.16 | 2,797,241 |
| 2020-10-28 | $11.70 | $11.75 | $11.55 | $11.59 | $11.16 | 3,360,343 |
| 2020-10-27 | $12.28 | $12.32 | $12.09 | $12.09 | $11.64 | 2,368,487 |
| 2020-10-26 | $12.40 | $12.44 | $12.29 | $12.39 | $11.93 | 3,258,640 |
| 2020-10-23 | $12.53 | $12.55 | $12.36 | $12.44 | $11.98 | 2,119,920 |
| 2020-10-22 | $12.20 | $12.48 | $12.18 | $12.44 | $11.98 | 2,885,091 |
| 2020-10-21 | $12.37 | $12.45 | $12.22 | $12.22 | $11.76 | 3,942,902 |
| 2020-10-20 | $12.39 | $12.54 | $12.36 | $12.37 | $11.91 | 6,823,164 |
| 2020-10-19 | $11.90 | $12.04 | $11.75 | $11.75 | $11.31 | 4,260,710 |
| 2020-10-16 | $11.58 | $11.69 | $11.55 | $11.62 | $11.19 | 2,484,277 |
| 2020-10-15 | $11.21 | $11.45 | $11.20 | $11.44 | $11.01 | 3,963,089 |
| 2020-10-14 | $11.66 | $11.69 | $11.50 | $11.51 | $11.08 | 3,387,535 |
| 2020-10-13 | $11.71 | $11.74 | $11.59 | $11.64 | $11.21 | 1,713,286 |
| 2020-10-12 | $11.71 | $11.84 | $11.69 | $11.81 | $11.37 | 2,175,853 |
| 2020-10-09 | $11.80 | $11.80 | $11.60 | $11.67 | $11.24 | 2,024,814 |
| 2020-10-08 | $11.81 | $11.82 | $11.70 | $11.78 | $11.34 | 2,430,114 |
| 2020-10-07 | $11.69 | $11.79 | $11.66 | $11.75 | $11.31 | 2,502,697 |
| 2020-10-06 | $11.80 | $11.82 | $11.57 | $11.58 | $11.15 | 3,395,355 |
| 2020-10-05 | $11.53 | $11.60 | $11.49 | $11.57 | $11.14 | 2,400,188 |
| 2020-10-02 | $11.10 | $11.38 | $11.07 | $11.34 | $10.92 | 3,330,322 |
| 2020-10-01 | $11.23 | $11.26 | $11.10 | $11.22 | $10.80 | 4,539,371 |
| 2020-09-30 | $11.13 | $11.28 | $11.09 | $11.15 | $10.73 | 3,294,013 |
| 2020-09-29 | $11.00 | $11.05 | $10.92 | $11.01 | $10.60 | 2,638,117 |
| 2020-09-28 | $10.94 | $11.12 | $10.91 | $11.07 | $10.66 | 3,090,654 |
| 2020-09-25 | $10.44 | $10.53 | $10.39 | $10.51 | $10.12 | 2,671,854 |
| 2020-09-24 | $10.83 | $10.90 | $10.72 | $10.78 | $10.38 | 3,978,156 |
| 2020-09-23 | $11.17 | $11.23 | $10.90 | $10.91 | $10.50 | 3,696,366 |
| 2020-09-22 | $11.33 | $11.38 | $11.13 | $11.23 | $10.81 | 2,327,894 |
| 2020-09-21 | $11.40 | $11.45 | $11.20 | $11.37 | $10.95 | 3,508,290 |
| 2020-09-18 | $12.06 | $12.12 | $11.98 | $12.03 | $11.58 | 1,935,654 |
| 2020-09-17 | $12.18 | $12.31 | $12.18 | $12.27 | $11.81 | 1,694,937 |
| 2020-09-16 | $12.25 | $12.43 | $12.20 | $12.35 | $11.89 | 1,884,938 |
| 2020-09-15 | $12.43 | $12.46 | $12.26 | $12.29 | $11.83 | 1,951,620 |
| 2020-09-14 | $12.51 | $12.63 | $12.45 | $12.52 | $12.05 | 1,583,154 |
| 2020-09-11 | $12.31 | $12.32 | $12.19 | $12.25 | $11.79 | 1,730,720 |
| 2020-09-10 | $12.49 | $12.51 | $12.16 | $12.21 | $11.75 | 2,783,612 |
| 2020-09-09 | $12.30 | $12.38 | $12.23 | $12.32 | $11.86 | 2,130,114 |
| 2020-09-08 | $12.08 | $12.12 | $11.98 | $12.02 | $11.57 | 3,379,387 |
| 2020-09-04 | $12.38 | $12.41 | $12.14 | $12.29 | $11.83 | 2,848,076 |
| 2020-09-03 | $12.50 | $12.55 | $12.17 | $12.23 | $11.77 | 3,398,973 |
| 2020-09-02 | $12.29 | $12.45 | $12.26 | $12.43 | $11.97 | 2,001,360 |
| 2020-09-01 | $12.12 | $12.22 | $12.06 | $12.19 | $11.74 | 1,598,930 |
| 2020-08-31 | $12.31 | $12.32 | $12.15 | $12.15 | $11.70 | 1,589,072 |
| 2020-08-28 | $12.39 | $12.40 | $12.32 | $12.36 | $11.90 | 1,614,337 |
| 2020-08-27 | $12.38 | $12.39 | $12.26 | $12.29 | $11.83 | 2,974,535 |
| 2020-08-26 | $12.34 | $12.43 | $12.31 | $12.38 | $11.92 | 1,421,984 |
| 2020-08-25 | $12.38 | $12.42 | $12.20 | $12.23 | $11.77 | 1,753,973 |
| 2020-08-24 | $12.18 | $12.29 | $12.13 | $12.27 | $11.81 | 1,986,561 |
| 2020-08-21 | $11.93 | $12.06 | $11.92 | $12.03 | $11.58 | 1,424,696 |
| 2020-08-20 | $11.96 | $12.05 | $11.96 | $12.03 | $11.58 | 1,910,799 |
| 2020-08-19 | $12.18 | $12.25 | $12.13 | $12.15 | $11.70 | 2,091,365 |
| 2020-08-18 | $12.22 | $12.25 | $12.12 | $12.14 | $11.69 | 1,511,539 |
| 2020-08-17 | $12.31 | $12.35 | $12.21 | $12.29 | $11.83 | 1,648,154 |
| 2020-08-14 | $12.24 | $12.38 | $12.23 | $12.33 | $11.87 | 1,645,609 |
| 2020-08-13 | $12.47 | $12.54 | $12.39 | $12.41 | $11.95 | 1,875,174 |
| 2020-08-12 | $12.66 | $12.67 | $12.50 | $12.52 | $12.05 | 2,166,973 |
| 2020-08-11 | $12.39 | $12.48 | $12.31 | $12.32 | $11.86 | 3,351,354 |
| 2020-08-10 | $12.23 | $12.29 | $12.19 | $12.28 | $11.82 | 1,518,358 |
| 2020-08-07 | $12.05 | $12.20 | $12.01 | $12.19 | $11.74 | 1,889,664 |
| 2020-08-06 | $12.10 | $12.24 | $12.08 | $12.24 | $11.78 | 2,075,632 |
| 2020-08-05 | $12.13 | $12.24 | $12.13 | $12.21 | $11.75 | 1,829,976 |
| 2020-08-04 | $11.99 | $12.04 | $11.96 | $12.00 | $11.55 | 1,987,023 |
| 2020-08-03 | $11.73 | $11.86 | $11.69 | $11.84 | $11.40 | 1,476,883 |
| 2020-07-31 | $11.90 | $11.92 | $11.61 | $11.68 | $11.24 | 2,782,638 |
| 2020-07-30 | $11.64 | $11.76 | $11.54 | $11.74 | $11.30 | 2,220,046 |
| 2020-07-29 | $11.82 | $12.00 | $11.76 | $11.98 | $11.53 | 2,137,793 |
| 2020-07-28 | $12.23 | $12.25 | $12.03 | $12.08 | $11.63 | 2,214,415 |
| 2020-07-27 | $12.24 | $12.34 | $12.17 | $12.30 | $11.84 | 1,988,082 |
| 2020-07-24 | $12.21 | $12.29 | $12.14 | $12.17 | $11.72 | 2,302,551 |
| 2020-07-23 | $12.18 | $12.21 | $12.07 | $12.16 | $11.71 | 3,500,504 |
| 2020-07-22 | $12.48 | $12.49 | $12.29 | $12.36 | $11.90 | 4,208,159 |
| 2020-07-21 | $12.33 | $12.42 | $12.28 | $12.31 | $11.85 | 3,491,007 |
| 2020-07-20 | $11.98 | $12.06 | $11.93 | $12.02 | $11.57 | 3,003,166 |
| 2020-07-17 | $12.10 | $12.12 | $12.03 | $12.07 | $11.62 | 2,420,515 |
| 2020-07-16 | $11.98 | $12.12 | $11.95 | $12.07 | $11.62 | 3,500,897 |
| 2020-07-15 | $12.13 | $12.18 | $11.98 | $12.07 | $11.62 | 2,323,430 |
| 2020-07-14 | $11.99 | $12.18 | $11.97 | $12.16 | $11.71 | 3,980,602 |
| 2020-07-13 | $11.87 | $11.93 | $11.78 | $11.80 | $11.36 | 3,248,211 |
| 2020-07-10 | $11.73 | $11.98 | $11.73 | $11.93 | $11.49 | 2,984,759 |
| 2020-07-09 | $11.93 | $11.94 | $11.64 | $11.67 | $11.24 | 2,613,824 |
| 2020-07-08 | $11.70 | $11.88 | $11.69 | $11.87 | $11.43 | 3,359,362 |
| 2020-07-07 | $11.96 | $11.96 | $11.69 | $11.71 | $11.27 | 4,808,135 |
| 2020-07-06 | $11.85 | $12.00 | $11.81 | $11.93 | $11.49 | 2,915,649 |
| 2020-07-02 | $11.73 | $11.79 | $11.62 | $11.65 | $11.22 | 2,853,005 |
| 2020-07-01 | $11.51 | $11.59 | $11.39 | $11.41 | $10.98 | 3,293,455 |
| 2020-06-30 | $11.35 | $11.54 | $11.34 | $11.54 | $11.11 | 3,419,346 |
| 2020-06-29 | $11.41 | $11.50 | $11.30 | $11.38 | $10.96 | 2,961,625 |
| 2020-06-26 | $11.48 | $11.50 | $11.18 | $11.22 | $10.80 | 5,266,294 |
| 2020-06-25 | $11.10 | $11.40 | $11.06 | $11.40 | $10.98 | 2,984,622 |
| 2020-06-24 | $11.24 | $11.25 | $10.95 | $10.96 | $10.55 | 4,034,962 |
| 2020-06-23 | $11.40 | $11.44 | $11.24 | $11.26 | $10.84 | 2,756,030 |
| 2020-06-22 | $11.03 | $11.15 | $10.99 | $11.06 | $10.65 | 2,812,035 |
| 2020-06-19 | $11.07 | $11.07 | $10.76 | $10.82 | $10.42 | 2,741,502 |
| 2020-06-18 | $11.03 | $11.16 | $11.01 | $11.08 | $10.67 | 2,571,119 |
| 2020-06-17 | $11.24 | $11.26 | $11.04 | $11.06 | $10.65 | 3,030,254 |
| 2020-06-16 | $11.30 | $11.30 | $10.93 | $11.10 | $10.69 | 3,470,515 |
| 2020-06-15 | $10.66 | $11.00 | $10.61 | $10.94 | $10.53 | 4,818,378 |
| 2020-06-12 | $11.02 | $11.08 | $10.71 | $10.88 | $10.47 | 3,986,041 |
| 2020-06-11 | $11.06 | $11.18 | $10.67 | $10.69 | $10.29 | 3,935,577 |
| 2020-06-10 | $11.73 | $11.76 | $11.49 | $11.49 | $11.06 | 4,377,575 |
| 2020-06-09 | $11.64 | $11.76 | $11.59 | $11.71 | $11.27 | 3,512,978 |
| 2020-06-08 | $11.95 | $12.00 | $11.72 | $11.95 | $11.50 | 3,771,965 |
| 2020-06-05 | $11.79 | $11.84 | $11.64 | $11.66 | $11.23 | 4,241,396 |
| 2020-06-04 | $11.41 | $11.62 | $11.32 | $11.61 | $11.18 | 5,253,948 |
| 2020-06-03 | $11.37 | $11.65 | $11.37 | $11.60 | $11.17 | 4,611,227 |
| 2020-06-02 | $11.06 | $11.17 | $11.03 | $11.12 | $10.71 | 4,835,397 |
| 2020-06-01 | $10.80 | $10.92 | $10.73 | $10.86 | $10.46 | 2,276,897 |
| 2020-05-29 | $10.72 | $10.82 | $10.65 | $10.70 | $10.30 | 4,787,956 |
| 2020-05-28 | $10.86 | $10.90 | $10.72 | $10.75 | $10.35 | 3,061,700 |
| 2020-05-27 | $10.77 | $10.85 | $10.63 | $10.84 | $10.44 | 5,268,745 |
| 2020-05-26 | $10.26 | $10.49 | $10.26 | $10.39 | $10.00 | 5,811,578 |
| 2020-05-22 | $9.94 | $9.95 | $9.75 | $9.82 | $9.45 | 2,569,514 |
| 2020-05-21 | $10.01 | $10.15 | $9.95 | $10.02 | $9.65 | 3,328,668 |
| 2020-05-20 | $10.01 | $10.13 | $9.98 | $10.09 | $9.71 | 3,641,457 |
| 2020-05-19 | $9.93 | $10.01 | $9.83 | $9.84 | $9.47 | 4,434,371 |
| 2020-05-18 | $9.79 | $10.01 | $9.70 | $9.96 | $9.59 | 5,006,829 |
| 2020-05-15 | $9.29 | $9.32 | $9.20 | $9.26 | $8.91 | 2,547,600 |
| 2020-05-14 | $9.12 | $9.39 | $8.99 | $9.36 | $9.01 | 4,211,547 |
| 2020-05-13 | $9.58 | $9.60 | $9.37 | $9.44 | $9.09 | 3,915,603 |
| 2020-05-12 | $9.84 | $9.87 | $9.57 | $9.59 | $9.23 | 2,912,066 |
| 2020-05-11 | $9.71 | $9.82 | $9.65 | $9.75 | $9.39 | 2,230,549 |
| 2020-05-08 | $9.88 | $9.95 | $9.82 | $9.95 | $9.58 | 2,641,398 |
| 2020-05-07 | $9.71 | $9.91 | $9.68 | $9.79 | $9.43 | 5,585,007 |
| 2020-05-06 | $9.74 | $9.75 | $9.56 | $9.60 | $9.24 | 3,248,526 |
| 2020-05-05 | $9.82 | $9.85 | $9.65 | $9.66 | $9.30 | 3,061,302 |
| 2020-05-04 | $10.17 | $10.25 | $10.05 | $10.16 | $9.43 | 4,734,255 |
| 2020-05-01 | $10.38 | $10.53 | $10.32 | $10.39 | $9.64 | 2,727,468 |
| 2020-04-30 | $10.86 | $10.89 | $10.62 | $10.76 | $9.98 | 4,158,717 |
| 2020-04-29 | $11.10 | $11.14 | $10.92 | $10.99 | $10.20 | 6,894,542 |
| 2020-04-28 | $10.40 | $10.46 | $10.29 | $10.33 | $9.58 | 4,793,497 |
| 2020-04-27 | $9.56 | $9.80 | $9.52 | $9.78 | $9.07 | 2,254,709 |
| 2020-04-24 | $9.41 | $9.46 | $9.29 | $9.41 | $8.73 | 2,574,065 |
| 2020-04-23 | $9.31 | $9.61 | $9.30 | $9.33 | $8.66 | 3,060,997 |
| 2020-04-22 | $9.35 | $9.35 | $9.20 | $9.23 | $8.56 | 2,651,987 |
| 2020-04-21 | $9.34 | $9.48 | $9.18 | $9.25 | $8.58 | 3,171,968 |
| 2020-04-20 | $9.60 | $9.82 | $9.54 | $9.67 | $8.97 | 4,227,949 |
| 2020-04-17 | $9.56 | $9.67 | $9.45 | $9.64 | $8.94 | 4,993,115 |
| 2020-04-16 | $9.23 | $9.23 | $9.03 | $9.19 | $8.53 | 4,501,017 |
| 2020-04-15 | $9.50 | $9.52 | $9.34 | $9.40 | $8.72 | 3,027,550 |
| 2020-04-14 | $9.94 | $10.00 | $9.79 | $9.90 | $9.18 | 5,164,935 |
| 2020-04-13 | $10.08 | $10.08 | $9.61 | $9.71 | $9.01 | 2,867,492 |
| 2020-04-09 | $9.83 | $10.14 | $9.82 | $10.05 | $9.32 | 4,482,065 |
| 2020-04-08 | $9.51 | $9.66 | $9.43 | $9.59 | $8.90 | 2,865,043 |
| 2020-04-07 | $9.95 | $9.98 | $9.53 | $9.59 | $8.90 | 4,908,060 |
| 2020-04-06 | $9.44 | $9.60 | $9.36 | $9.56 | $8.87 | 4,418,457 |
| 2020-04-03 | $8.93 | $8.98 | $8.67 | $8.84 | $8.20 | 3,748,022 |
| 2020-04-02 | $8.93 | $9.24 | $8.88 | $9.00 | $8.35 | 7,994,362 |
| 2020-04-01 | $8.96 | $9.05 | $8.85 | $8.90 | $8.26 | 3,335,121 |
| 2020-03-31 | $9.35 | $9.46 | $9.16 | $9.26 | $8.59 | 3,804,807 |
| 2020-03-30 | $9.29 | $9.55 | $9.16 | $9.52 | $8.83 | 3,872,721 |
| 2020-03-27 | $9.40 | $9.66 | $9.26 | $9.36 | $8.68 | 5,363,853 |
| 2020-03-26 | $9.50 | $9.94 | $9.50 | $9.87 | $9.16 | 7,391,534 |
| 2020-03-25 | $9.08 | $9.48 | $8.82 | $9.21 | $8.54 | 8,281,283 |
| 2020-03-24 | $8.68 | $9.00 | $8.54 | $8.96 | $8.31 | 5,627,252 |
| 2020-03-23 | $8.38 | $8.46 | $7.88 | $7.90 | $7.33 | 7,667,056 |
| 2020-03-20 | $8.50 | $8.71 | $8.14 | $8.16 | $7.57 | 7,508,362 |
| 2020-03-19 | $8.09 | $8.65 | $7.92 | $8.50 | $7.89 | 9,066,759 |
| 2020-03-18 | $7.74 | $8.09 | $7.67 | $8.09 | $7.50 | 9,761,935 |
| 2020-03-17 | $7.79 | $8.37 | $7.62 | $8.37 | $7.76 | 7,021,501 |
| 2020-03-16 | $7.49 | $8.17 | $7.48 | $7.65 | $7.10 | 5,920,993 |
| 2020-03-13 | $9.11 | $9.11 | $8.31 | $9.07 | $8.41 | 5,756,761 |
| 2020-03-12 | $8.82 | $8.83 | $8.17 | $8.29 | $7.69 | 6,017,199 |
| 2020-03-11 | $9.90 | $9.96 | $9.41 | $9.48 | $8.79 | 8,754,946 |
| 2020-03-10 | $10.14 | $10.18 | $9.63 | $10.02 | $9.30 | 4,842,193 |
| 2020-03-09 | $9.61 | $9.87 | $9.00 | $9.27 | $8.60 | 4,766,607 |
| 2020-03-06 | $10.47 | $10.66 | $10.35 | $10.46 | $9.70 | 5,791,726 |
| 2020-03-05 | $10.65 | $10.74 | $10.45 | $10.57 | $9.81 | 6,384,723 |
| 2020-03-04 | $11.00 | $11.12 | $10.86 | $11.12 | $10.32 | 5,974,842 |
| 2020-03-03 | $11.31 | $11.44 | $10.82 | $10.90 | $10.11 | 7,479,844 |
| 2020-03-02 | $10.99 | $11.26 | $10.79 | $11.26 | $10.45 | 6,911,521 |
| 2020-02-28 | $10.91 | $11.11 | $10.79 | $11.00 | $10.20 | 6,419,679 |
| 2020-02-27 | $11.36 | $11.59 | $11.26 | $11.28 | $10.46 | 4,551,120 |
| 2020-02-26 | $11.91 | $12.00 | $11.77 | $11.78 | $10.93 | 5,183,427 |
| 2020-02-25 | $12.20 | $12.24 | $11.75 | $11.82 | $10.97 | 3,833,513 |
| 2020-02-24 | $12.29 | $12.36 | $12.20 | $12.25 | $11.36 | 5,277,997 |
| 2020-02-21 | $13.11 | $13.11 | $12.89 | $12.94 | $12.00 | 3,809,625 |
| 2020-02-20 | $13.45 | $13.49 | $13.20 | $13.27 | $12.31 | 5,805,748 |
| 2020-02-19 | $13.16 | $13.21 | $13.13 | $13.15 | $12.20 | 2,223,593 |
| 2020-02-18 | $13.21 | $13.26 | $13.13 | $13.14 | $12.19 | 3,460,451 |
| 2020-02-14 | $13.28 | $13.31 | $13.09 | $13.12 | $12.17 | 4,500,058 |
| 2020-02-13 | $13.27 | $13.30 | $13.21 | $13.21 | $12.25 | 2,435,115 |
| 2020-02-12 | $13.33 | $13.40 | $13.28 | $13.40 | $12.43 | 3,478,963 |
| 2020-02-11 | $13.12 | $13.22 | $13.12 | $13.17 | $12.22 | 1,915,438 |
| 2020-02-10 | $12.98 | $13.08 | $12.98 | $13.06 | $12.12 | 1,808,470 |
| 2020-02-07 | $12.90 | $12.98 | $12.89 | $12.95 | $12.01 | 2,376,631 |
| 2020-02-06 | $12.92 | $12.94 | $12.84 | $12.87 | $11.94 | 2,053,164 |
| 2020-02-05 | $12.73 | $12.82 | $12.68 | $12.76 | $11.84 | 3,432,570 |
| 2020-02-04 | $12.53 | $12.58 | $12.46 | $12.46 | $11.56 | 2,920,435 |
| 2020-02-03 | $12.36 | $12.48 | $12.31 | $12.33 | $11.44 | 2,036,168 |
| 2020-01-31 | $12.52 | $12.54 | $12.30 | $12.37 | $11.48 | 3,392,427 |
| 2020-01-30 | $12.45 | $12.57 | $12.40 | $12.57 | $11.66 | 4,185,814 |
| 2020-01-29 | $12.58 | $12.62 | $12.51 | $12.52 | $11.61 | 2,251,036 |
| 2020-01-28 | $12.43 | $12.49 | $12.38 | $12.45 | $11.55 | 7,774,643 |
| 2020-01-27 | $12.48 | $12.57 | $12.42 | $12.46 | $11.56 | 3,896,571 |
| 2020-01-24 | $12.86 | $12.86 | $12.62 | $12.65 | $11.74 | 3,110,665 |
| 2020-01-23 | $12.68 | $12.83 | $12.61 | $12.81 | $11.88 | 3,241,776 |
| 2020-01-22 | $12.82 | $12.84 | $12.75 | $12.83 | $11.90 | 4,365,649 |
| 2020-01-21 | $12.65 | $12.72 | $12.48 | $12.51 | $11.61 | 7,408,789 |
| 2020-01-17 | $13.20 | $13.20 | $13.10 | $13.14 | $12.19 | 1,960,286 |
| 2020-01-16 | $13.12 | $13.20 | $13.10 | $13.20 | $12.25 | 1,481,744 |
| 2020-01-15 | $13.14 | $13.15 | $13.03 | $13.08 | $12.13 | 2,011,695 |
| 2020-01-14 | $13.05 | $13.24 | $13.04 | $13.14 | $12.19 | 3,257,213 |
| 2020-01-13 | $12.98 | $13.09 | $12.94 | $13.09 | $12.14 | 2,277,449 |
| 2020-01-10 | $13.06 | $13.07 | $12.96 | $12.98 | $12.04 | 3,200,202 |
| 2020-01-09 | $13.09 | $13.17 | $13.02 | $13.14 | $12.19 | 4,590,058 |
| 2020-01-08 | $13.07 | $13.15 | $13.05 | $13.11 | $12.16 | 3,363,213 |
| 2020-01-07 | $12.92 | $12.99 | $12.86 | $12.94 | $12.00 | 4,237,634 |
| 2020-01-06 | $12.60 | $12.70 | $12.58 | $12.68 | $11.76 | 2,318,490 |
| 2020-01-03 | $12.68 | $12.77 | $12.65 | $12.71 | $11.79 | 2,627,427 |
| 2020-01-02 | $12.70 | $12.92 | $12.67 | $12.92 | $11.99 | 3,352,185 |
| 2019-12-31 | $12.54 | $12.59 | $12.50 | $12.58 | $11.67 | 2,062,993 |
| 2019-12-30 | $12.61 | $12.63 | $12.58 | $12.58 | $11.67 | 2,540,641 |
| 2019-12-27 | $12.53 | $12.55 | $12.48 | $12.50 | $11.60 | 1,761,203 |
| 2019-12-26 | $12.39 | $12.48 | $12.39 | $12.48 | $11.58 | 1,527,548 |
| 2019-12-24 | $12.40 | $12.45 | $12.38 | $12.42 | $11.52 | 800,345 |
| 2019-12-23 | $12.46 | $12.50 | $12.41 | $12.43 | $11.53 | 2,586,186 |
| 2019-12-20 | $12.43 | $12.47 | $12.35 | $12.39 | $11.49 | 2,433,820 |
| 2019-12-19 | $12.45 | $12.52 | $12.43 | $12.45 | $11.55 | 1,830,402 |
| 2019-12-18 | $12.53 | $12.56 | $12.43 | $12.44 | $11.54 | 2,617,393 |
| 2019-12-17 | $12.48 | $12.57 | $12.48 | $12.56 | $11.65 | 1,821,059 |
| 2019-12-16 | $12.47 | $12.52 | $12.44 | $12.45 | $11.55 | 2,141,387 |
| 2019-12-13 | $12.26 | $12.37 | $12.22 | $12.27 | $11.38 | 2,995,914 |
| 2019-12-12 | $12.00 | $12.20 | $12.00 | $12.16 | $11.28 | 3,187,551 |
| 2019-12-11 | $11.95 | $11.99 | $11.89 | $11.91 | $11.05 | 1,607,738 |
| 2019-12-10 | $11.99 | $12.03 | $11.94 | $11.94 | $11.08 | 1,649,536 |
| 2019-12-09 | $12.06 | $12.12 | $12.02 | $12.02 | $11.15 | 1,516,778 |
| 2019-12-06 | $12.06 | $12.08 | $12.00 | $12.03 | $11.16 | 2,230,222 |
| 2019-12-05 | $11.98 | $12.01 | $11.93 | $11.99 | $11.12 | 1,757,339 |
| 2019-12-04 | $11.87 | $11.97 | $11.86 | $11.95 | $11.09 | 2,162,568 |
| 2019-12-03 | $11.91 | $11.91 | $11.81 | $11.87 | $11.01 | 2,134,482 |
| 2019-12-02 | $12.16 | $12.21 | $12.05 | $12.06 | $11.19 | 2,438,329 |
| 2019-11-29 | $12.18 | $12.18 | $12.12 | $12.15 | $11.27 | 1,752,514 |
| 2019-11-27 | $12.22 | $12.29 | $12.20 | $12.26 | $11.37 | 2,045,170 |
| 2019-11-26 | $12.31 | $12.31 | $12.16 | $12.20 | $11.32 | 1,895,151 |
| 2019-11-25 | $12.26 | $12.37 | $12.24 | $12.36 | $11.47 | 1,825,485 |
| 2019-11-22 | $12.17 | $12.25 | $12.16 | $12.22 | $11.34 | 1,830,994 |
| 2019-11-21 | $12.08 | $12.10 | $11.99 | $12.07 | $11.20 | 3,015,129 |
| 2019-11-20 | $12.04 | $12.11 | $11.99 | $12.05 | $11.18 | 2,443,223 |
| 2019-11-19 | $12.20 | $12.22 | $12.11 | $12.14 | $11.26 | 2,530,080 |
| 2019-11-18 | $12.12 | $12.21 | $12.10 | $12.21 | $11.33 | 1,781,315 |
| 2019-11-15 | $12.19 | $12.23 | $12.17 | $12.21 | $11.33 | 1,489,760 |
| 2019-11-14 | $12.16 | $12.17 | $12.10 | $12.15 | $11.27 | 1,414,064 |
| 2019-11-13 | $12.14 | $12.19 | $12.12 | $12.15 | $11.27 | 1,443,359 |
| 2019-11-12 | $12.34 | $12.40 | $12.30 | $12.33 | $11.44 | 1,485,579 |
| 2019-11-11 | $12.31 | $12.42 | $12.29 | $12.40 | $11.50 | 1,542,229 |
| 2019-11-08 | $12.44 | $12.44 | $12.36 | $12.41 | $11.51 | 1,763,595 |
| 2019-11-07 | $12.52 | $12.58 | $12.50 | $12.52 | $11.61 | 2,463,571 |
| 2019-11-06 | $12.39 | $12.46 | $12.32 | $12.37 | $11.48 | 2,505,076 |
| 2019-11-05 | $12.34 | $12.38 | $12.32 | $12.37 | $11.48 | 2,392,807 |
| 2019-11-04 | $12.25 | $12.34 | $12.22 | $12.33 | $11.44 | 4,021,315 |
| 2019-11-01 | $11.83 | $11.99 | $11.83 | $11.96 | $11.10 | 2,261,390 |
| 2019-10-31 | $11.79 | $11.81 | $11.67 | $11.77 | $10.92 | 3,331,003 |
| 2019-10-30 | $11.89 | $11.89 | $11.78 | $11.84 | $10.98 | 2,511,199 |
| 2019-10-29 | $12.04 | $12.10 | $12.02 | $12.08 | $11.21 | 4,088,508 |
| 2019-10-28 | $11.91 | $12.01 | $11.91 | $11.95 | $11.09 | 2,742,912 |
| 2019-10-25 | $11.74 | $11.82 | $11.71 | $11.77 | $10.92 | 2,552,706 |
| 2019-10-24 | $11.78 | $11.85 | $11.64 | $11.69 | $10.84 | 2,869,054 |
| 2019-10-23 | $11.61 | $11.67 | $11.59 | $11.64 | $10.80 | 3,252,948 |
| 2019-10-22 | $11.54 | $11.63 | $11.45 | $11.50 | $10.67 | 3,031,298 |
| 2019-10-21 | $11.60 | $11.66 | $11.53 | $11.54 | $10.71 | 3,980,625 |
| 2019-10-18 | $11.30 | $11.37 | $11.30 | $11.35 | $10.53 | 2,274,299 |
| 2019-10-17 | $11.36 | $11.40 | $11.25 | $11.26 | $10.45 | 3,757,001 |
| 2019-10-16 | $11.34 | $11.39 | $11.17 | $11.18 | $10.37 | 4,754,787 |
| 2019-10-15 | $11.13 | $11.31 | $11.07 | $11.26 | $10.45 | 2,532,220 |
| 2019-10-14 | $11.10 | $11.15 | $11.05 | $11.05 | $10.25 | 1,739,676 |
| 2019-10-11 | $11.10 | $11.16 | $11.07 | $11.10 | $10.30 | 2,790,223 |
| 2019-10-10 | $10.72 | $10.80 | $10.69 | $10.78 | $10.00 | 3,091,303 |
| 2019-10-09 | $10.60 | $10.64 | $10.53 | $10.58 | $9.81 | 2,326,390 |
| 2019-10-08 | $10.59 | $10.66 | $10.54 | $10.59 | $9.82 | 2,480,382 |
| 2019-10-07 | $10.74 | $10.76 | $10.67 | $10.68 | $9.91 | 1,955,720 |
| 2019-10-04 | $10.63 | $10.75 | $10.62 | $10.73 | $9.95 | 1,961,447 |
| 2019-10-03 | $10.61 | $10.69 | $10.52 | $10.63 | $9.86 | 3,699,745 |
| 2019-10-02 | $10.88 | $10.92 | $10.71 | $10.73 | $9.95 | 7,199,632 |
| 2019-10-01 | $11.30 | $11.34 | $11.12 | $11.14 | $10.33 | 3,684,982 |
| 2019-09-30 | $11.39 | $11.40 | $11.31 | $11.31 | $10.49 | 1,829,123 |
| 2019-09-27 | $11.31 | $11.37 | $11.25 | $11.32 | $10.50 | 1,893,522 |
| 2019-09-26 | $11.20 | $11.27 | $11.19 | $11.21 | $10.40 | 1,889,022 |
| 2019-09-25 | $11.13 | $11.23 | $11.12 | $11.23 | $10.42 | 2,328,830 |
| 2019-09-24 | $11.35 | $11.36 | $11.21 | $11.23 | $10.42 | 2,837,364 |
| 2019-09-23 | $11.27 | $11.37 | $11.23 | $11.35 | $10.53 | 1,807,766 |
| 2019-09-20 | $11.54 | $11.58 | $11.45 | $11.45 | $10.62 | 2,617,373 |
| 2019-09-19 | $11.56 | $11.62 | $11.51 | $11.52 | $10.69 | 1,780,540 |
| 2019-09-18 | $11.43 | $11.47 | $11.36 | $11.44 | $10.61 | 1,753,800 |
| 2019-09-17 | $11.39 | $11.45 | $11.32 | $11.44 | $10.61 | 2,238,201 |
| 2019-09-16 | $11.58 | $11.63 | $11.54 | $11.58 | $10.74 | 2,430,153 |
| 2019-09-13 | $11.77 | $11.80 | $11.70 | $11.73 | $10.88 | 3,759,242 |
| 2019-09-12 | $11.45 | $11.59 | $11.40 | $11.53 | $10.70 | 2,943,737 |
| 2019-09-11 | $11.52 | $11.58 | $11.44 | $11.58 | $10.74 | 2,382,949 |
| 2019-09-10 | $11.57 | $11.61 | $11.41 | $11.49 | $10.66 | 4,995,211 |
| 2019-09-09 | $11.05 | $11.16 | $11.03 | $11.14 | $10.33 | 4,377,288 |
| 2019-09-06 | $10.85 | $10.90 | $10.81 | $10.88 | $10.09 | 1,357,981 |
| 2019-09-05 | $10.76 | $10.85 | $10.75 | $10.81 | $10.03 | 3,479,152 |
| 2019-09-04 | $10.54 | $10.59 | $10.47 | $10.59 | $9.82 | 3,372,949 |
| 2019-09-03 | $10.54 | $10.54 | $10.41 | $10.48 | $9.72 | 2,922,470 |
| 2019-08-30 | $10.60 | $10.67 | $10.57 | $10.60 | $9.83 | 2,583,880 |
| 2019-08-29 | $10.57 | $10.61 | $10.53 | $10.58 | $9.81 | 1,956,433 |
| 2019-08-28 | $10.38 | $10.55 | $10.38 | $10.51 | $9.75 | 2,487,042 |
| 2019-08-27 | $10.61 | $10.62 | $10.46 | $10.48 | $9.72 | 1,704,835 |
| 2019-08-26 | $10.57 | $10.60 | $10.51 | $10.59 | $9.82 | 1,992,366 |
| 2019-08-23 | $10.63 | $10.71 | $10.46 | $10.48 | $9.72 | 2,157,046 |
| 2019-08-22 | $10.63 | $10.68 | $10.56 | $10.63 | $9.86 | 1,657,210 |
| 2019-08-21 | $10.55 | $10.56 | $10.47 | $10.47 | $9.71 | 2,176,991 |
| 2019-08-20 | $10.47 | $10.48 | $10.40 | $10.41 | $9.66 | 2,414,123 |
| 2019-08-19 | $10.52 | $10.56 | $10.47 | $10.48 | $9.72 | 1,895,780 |
| 2019-08-16 | $10.25 | $10.42 | $10.25 | $10.40 | $9.65 | 3,607,345 |
| 2019-08-15 | $10.22 | $10.29 | $10.12 | $10.16 | $9.43 | 5,377,831 |
| 2019-08-14 | $10.23 | $10.25 | $10.13 | $10.16 | $9.43 | 4,338,995 |
| 2019-08-13 | $10.52 | $10.68 | $10.48 | $10.63 | $9.86 | 5,790,597 |
| 2019-08-12 | $10.73 | $10.77 | $10.62 | $10.64 | $9.87 | 3,271,762 |
| 2019-08-09 | $10.90 | $10.94 | $10.81 | $10.88 | $10.09 | 2,518,041 |
| 2019-08-08 | $10.81 | $10.92 | $10.78 | $10.87 | $10.08 | 2,325,668 |
| 2019-08-07 | $10.68 | $10.83 | $10.63 | $10.81 | $10.03 | 3,846,751 |
| 2019-08-06 | $10.95 | $10.99 | $10.77 | $10.99 | $10.20 | 5,881,605 |
| 2019-08-05 | $11.08 | $11.09 | $10.83 | $10.89 | $10.10 | 8,022,834 |
| 2019-08-02 | $11.04 | $11.15 | $10.95 | $11.12 | $10.32 | 6,820,198 |
| 2019-08-01 | $11.15 | $11.24 | $10.84 | $10.86 | $10.07 | 5,961,181 |
| 2019-07-31 | $11.26 | $11.29 | $11.13 | $11.17 | $10.36 | 2,965,724 |
| 2019-07-30 | $11.22 | $11.29 | $11.19 | $11.25 | $10.44 | 3,877,728 |
| 2019-07-29 | $11.52 | $11.54 | $11.36 | $11.36 | $10.54 | 5,345,096 |
| 2019-07-26 | $11.46 | $11.47 | $11.37 | $11.38 | $10.56 | 3,564,082 |
| 2019-07-25 | $11.69 | $11.70 | $11.41 | $11.46 | $10.63 | 5,360,979 |
| 2019-07-24 | $11.75 | $11.86 | $11.72 | $11.84 | $10.98 | 5,593,809 |
| 2019-07-23 | $12.26 | $12.35 | $12.22 | $12.29 | $11.40 | 4,478,162 |
| 2019-07-22 | $12.09 | $12.12 | $12.00 | $12.11 | $11.23 | 3,310,363 |
| 2019-07-19 | $11.98 | $12.05 | $11.95 | $11.97 | $11.10 | 2,498,116 |
| 2019-07-18 | $12.05 | $12.13 | $12.04 | $12.13 | $11.25 | 1,817,409 |
| 2019-07-17 | $12.17 | $12.19 | $12.04 | $12.04 | $11.17 | 3,345,540 |
| 2019-07-16 | $12.19 | $12.24 | $12.10 | $12.11 | $11.23 | 2,255,845 |
| 2019-07-15 | $12.11 | $12.20 | $12.07 | $12.15 | $11.27 | 3,081,309 |
| 2019-07-12 | $12.20 | $12.24 | $12.18 | $12.22 | $11.34 | 3,853,842 |
| 2019-07-11 | $12.04 | $12.17 | $12.04 | $12.16 | $11.28 | 4,070,995 |
| 2019-07-10 | $12.13 | $12.15 | $12.01 | $12.02 | $11.15 | 2,539,700 |
| 2019-07-09 | $11.84 | $11.93 | $11.84 | $11.88 | $11.02 | 1,884,748 |
| 2019-07-08 | $12.02 | $12.08 | $11.95 | $11.96 | $11.10 | 2,353,110 |
| 2019-07-05 | $12.18 | $12.25 | $12.08 | $12.14 | $11.26 | 1,890,462 |
| 2019-07-03 | $12.01 | $12.04 | $11.98 | $11.99 | $11.12 | 1,048,658 |
| 2019-07-02 | $11.90 | $11.95 | $11.89 | $11.93 | $11.07 | 1,776,970 |
| 2019-07-01 | $12.05 | $12.08 | $11.84 | $11.90 | $11.04 | 3,715,853 |
| 2019-06-28 | $11.88 | $11.94 | $11.82 | $11.85 | $10.99 | 2,522,568 |
| 2019-06-27 | $11.91 | $11.99 | $11.84 | $11.84 | $10.98 | 2,311,096 |
| 2019-06-26 | $11.65 | $11.71 | $11.62 | $11.68 | $10.84 | 1,638,417 |
| 2019-06-25 | $11.57 | $11.63 | $11.55 | $11.58 | $10.74 | 2,390,222 |
| 2019-06-24 | $11.68 | $11.71 | $11.64 | $11.66 | $10.82 | 2,583,296 |
| 2019-06-21 | $11.70 | $11.74 | $11.64 | $11.64 | $10.80 | 1,860,669 |
| 2019-06-20 | $11.80 | $11.82 | $11.67 | $11.76 | $10.91 | 2,447,779 |
| 2019-06-19 | $11.78 | $11.91 | $11.76 | $11.76 | $10.91 | 2,605,270 |
| 2019-06-18 | $11.51 | $11.73 | $11.51 | $11.67 | $10.83 | 3,054,661 |
| 2019-06-17 | $11.56 | $11.60 | $11.47 | $11.48 | $10.65 | 2,342,462 |
| 2019-06-14 | $11.55 | $11.57 | $11.49 | $11.54 | $10.71 | 2,635,181 |
| 2019-06-13 | $11.71 | $11.76 | $11.65 | $11.69 | $10.84 | 1,870,579 |
| 2019-06-12 | $11.79 | $11.83 | $11.72 | $11.74 | $10.89 | 1,711,639 |
| 2019-06-11 | $11.97 | $11.99 | $11.90 | $11.92 | $11.06 | 2,380,555 |
| 2019-06-10 | $11.88 | $11.97 | $11.85 | $11.86 | $11.00 | 2,078,167 |
| 2019-06-07 | $11.84 | $11.88 | $11.77 | $11.80 | $10.95 | 1,743,519 |
| 2019-06-06 | $11.79 | $11.82 | $11.66 | $11.77 | $10.92 | 2,267,074 |
| 2019-06-05 | $11.85 | $11.85 | $11.69 | $11.75 | $10.90 | 2,696,637 |
| 2019-06-04 | $11.68 | $11.77 | $11.63 | $11.77 | $10.92 | 4,045,555 |
| 2019-06-03 | $11.33 | $11.50 | $11.32 | $11.47 | $10.64 | 3,540,393 |
| 2019-05-31 | $11.46 | $11.52 | $11.37 | $11.43 | $10.60 | 3,454,429 |
| 2019-05-30 | $11.66 | $11.72 | $11.54 | $11.57 | $10.73 | 1,863,373 |
| 2019-05-29 | $11.56 | $11.66 | $11.50 | $11.62 | $10.78 | 2,199,436 |
| 2019-05-28 | $11.78 | $11.79 | $11.66 | $11.66 | $10.82 | 2,364,324 |
| 2019-05-24 | $11.86 | $11.93 | $11.81 | $11.91 | $11.05 | 2,477,295 |
| 2019-05-23 | $11.68 | $11.79 | $11.65 | $11.77 | $10.92 | 2,555,929 |
| 2019-05-22 | $11.93 | $11.98 | $11.90 | $11.91 | $11.05 | 1,655,847 |
| 2019-05-21 | $12.00 | $12.06 | $11.95 | $12.04 | $11.17 | 2,062,060 |
| 2019-05-20 | $11.90 | $12.03 | $11.88 | $12.00 | $11.13 | 3,034,410 |
| 2019-05-17 | $11.90 | $12.07 | $11.90 | $11.96 | $11.10 | 2,335,350 |
| 2019-05-16 | $11.96 | $12.10 | $11.95 | $11.99 | $11.12 | 6,006,874 |
| 2019-05-15 | $11.71 | $11.86 | $11.67 | $11.79 | $10.94 | 3,025,240 |
| 2019-05-14 | $11.73 | $11.89 | $11.70 | $11.81 | $10.96 | 3,149,078 |
| 2019-05-13 | $11.80 | $11.88 | $11.76 | $11.79 | $10.94 | 4,202,950 |
| 2019-05-10 | $12.03 | $12.16 | $11.96 | $12.13 | $11.25 | 3,012,063 |
| 2019-05-09 | $11.98 | $12.16 | $11.90 | $12.12 | $11.24 | 4,409,147 |
| 2019-05-08 | $12.26 | $12.36 | $12.22 | $12.27 | $11.38 | 3,839,275 |
| 2019-05-07 | $12.30 | $12.32 | $12.18 | $12.22 | $11.34 | 3,835,431 |
| 2019-05-06 | $12.47 | $12.59 | $12.43 | $12.56 | $11.65 | 3,436,467 |
| 2019-05-03 | $13.36 | $13.39 | $13.23 | $13.33 | $11.72 | 5,274,947 |
| 2019-05-02 | $13.39 | $13.44 | $13.31 | $13.38 | $11.77 | 2,934,845 |
| 2019-05-01 | $13.40 | $13.52 | $13.27 | $13.28 | $11.68 | 3,053,001 |
| 2019-04-30 | $13.52 | $13.54 | $13.36 | $13.44 | $11.82 | 2,194,796 |
| 2019-04-29 | $13.42 | $13.55 | $13.41 | $13.53 | $11.90 | 2,705,384 |
| 2019-04-26 | $13.27 | $13.34 | $13.22 | $13.29 | $11.69 | 2,894,602 |
| 2019-04-25 | $13.25 | $13.39 | $13.25 | $13.30 | $11.70 | 5,785,120 |
| 2019-04-24 | $13.21 | $13.21 | $13.09 | $13.17 | $11.58 | 3,043,677 |
| 2019-04-23 | $13.11 | $13.21 | $13.05 | $13.09 | $11.51 | 3,318,376 |
| 2019-04-22 | $13.23 | $13.28 | $13.17 | $13.26 | $11.66 | 2,559,749 |
| 2019-04-18 | $13.28 | $13.32 | $13.21 | $13.26 | $11.66 | 2,737,381 |
| 2019-04-17 | $13.28 | $13.34 | $13.22 | $13.33 | $11.72 | 2,352,295 |
| 2019-04-16 | $13.02 | $13.15 | $13.02 | $13.12 | $11.54 | 3,669,920 |
| 2019-04-15 | $12.95 | $12.98 | $12.88 | $12.92 | $11.36 | 3,880,968 |
| 2019-04-12 | $12.92 | $12.99 | $12.82 | $12.85 | $11.30 | 3,926,504 |
| 2019-04-11 | $12.63 | $12.75 | $12.61 | $12.72 | $11.19 | 3,841,529 |
| 2019-04-10 | $12.49 | $12.51 | $12.41 | $12.47 | $10.97 | 1,604,800 |
| 2019-04-09 | $12.56 | $12.56 | $12.48 | $12.52 | $11.01 | 2,382,940 |
| 2019-04-08 | $12.53 | $12.56 | $12.48 | $12.53 | $11.02 | 1,684,977 |
| 2019-04-05 | $12.60 | $12.64 | $12.53 | $12.56 | $11.05 | 2,062,780 |
| 2019-04-04 | $12.55 | $12.66 | $12.55 | $12.59 | $11.07 | 2,332,938 |
| 2019-04-03 | $12.54 | $12.60 | $12.49 | $12.53 | $11.02 | 3,708,730 |
| 2019-04-02 | $12.38 | $12.42 | $12.28 | $12.41 | $10.91 | 2,959,043 |
| 2019-04-01 | $12.28 | $12.44 | $12.28 | $12.40 | $10.91 | 5,598,487 |
| 2019-03-29 | $12.14 | $12.20 | $12.06 | $12.11 | $10.65 | 2,927,654 |
| 2019-03-28 | $11.99 | $12.03 | $11.92 | $11.99 | $10.54 | 3,629,194 |
| 2019-03-27 | $12.14 | $12.19 | $12.01 | $12.02 | $10.57 | 3,957,435 |
| 2019-03-26 | $11.97 | $12.02 | $11.84 | $11.92 | $10.48 | 5,382,971 |
| 2019-03-25 | $11.88 | $11.95 | $11.80 | $11.85 | $10.42 | 4,109,214 |
| 2019-03-22 | $12.05 | $12.07 | $11.88 | $11.88 | $10.45 | 7,156,626 |
| 2019-03-21 | $12.20 | $12.30 | $12.20 | $12.24 | $10.76 | 3,091,239 |
| 2019-03-20 | $12.35 | $12.44 | $12.28 | $12.32 | $10.83 | 3,751,140 |
| 2019-03-19 | $12.71 | $12.77 | $12.54 | $12.57 | $11.05 | 4,399,813 |
| 2019-03-18 | $12.48 | $12.53 | $12.47 | $12.51 | $11.00 | 2,751,946 |
| 2019-03-15 | $12.13 | $12.24 | $12.12 | $12.23 | $10.76 | 3,960,273 |
| 2019-03-14 | $12.31 | $12.35 | $12.26 | $12.28 | $10.80 | 1,757,139 |
| 2019-03-13 | $12.19 | $12.27 | $12.19 | $12.25 | $10.77 | 1,691,883 |
| 2019-03-12 | $12.12 | $12.17 | $12.07 | $12.11 | $10.65 | 2,161,641 |
| 2019-03-11 | $12.10 | $12.17 | $12.06 | $12.10 | $10.64 | 3,956,816 |
| 2019-03-08 | $11.79 | $11.96 | $11.79 | $11.93 | $10.49 | 3,308,749 |
| 2019-03-07 | $12.15 | $12.16 | $11.98 | $12.01 | $10.56 | 4,996,477 |
| 2019-03-06 | $12.55 | $12.56 | $12.32 | $12.36 | $10.87 | 3,256,425 |
| 2019-03-05 | $12.51 | $12.52 | $12.40 | $12.49 | $10.98 | 3,173,007 |
| 2019-03-04 | $12.74 | $12.78 | $12.55 | $12.63 | $11.11 | 4,738,224 |
| 2019-03-01 | $12.76 | $12.84 | $12.71 | $12.71 | $11.18 | 2,432,519 |
| 2019-02-28 | $12.79 | $12.81 | $12.67 | $12.67 | $11.14 | 1,996,968 |
| 2019-02-27 | $12.63 | $12.70 | $12.60 | $12.65 | $11.12 | 1,462,985 |
| 2019-02-26 | $12.55 | $12.65 | $12.55 | $12.61 | $11.09 | 2,287,852 |
| 2019-02-25 | $12.50 | $12.58 | $12.43 | $12.46 | $10.96 | 3,588,470 |
| 2019-02-22 | $12.42 | $12.44 | $12.33 | $12.34 | $10.85 | 1,892,265 |
| 2019-02-21 | $12.29 | $12.36 | $12.27 | $12.33 | $10.84 | 3,247,853 |
| 2019-02-20 | $12.49 | $12.56 | $12.34 | $12.46 | $10.96 | 6,228,354 |
| 2019-02-19 | $12.70 | $12.95 | $12.68 | $12.92 | $11.36 | 3,522,558 |
| 2019-02-15 | $12.88 | $12.96 | $12.86 | $12.95 | $11.39 | 2,485,555 |
| 2019-02-14 | $12.72 | $12.77 | $12.64 | $12.68 | $11.15 | 1,834,179 |
| 2019-02-13 | $12.97 | $13.00 | $12.90 | $12.91 | $11.35 | 1,305,251 |
| 2019-02-12 | $12.74 | $12.86 | $12.73 | $12.82 | $11.27 | 1,801,642 |
| 2019-02-11 | $12.78 | $12.81 | $12.67 | $12.69 | $11.16 | 1,454,625 |
| 2019-02-08 | $12.65 | $12.71 | $12.53 | $12.68 | $11.15 | 2,054,310 |
| 2019-02-07 | $12.92 | $12.94 | $12.73 | $12.77 | $11.23 | 2,844,007 |
| 2019-02-06 | $13.04 | $13.10 | $12.98 | $12.99 | $11.42 | 2,195,913 |
| 2019-02-05 | $12.96 | $13.07 | $12.95 | $13.02 | $11.45 | 1,796,123 |
| 2019-02-04 | $12.77 | $12.85 | $12.71 | $12.83 | $11.28 | 2,622,818 |
| 2019-02-01 | $12.84 | $12.94 | $12.79 | $12.87 | $11.32 | 3,238,302 |
| 2019-01-31 | $12.91 | $13.00 | $12.86 | $12.96 | $11.40 | 2,367,000 |
| 2019-01-30 | $13.10 | $13.26 | $13.05 | $13.20 | $11.61 | 2,176,458 |
| 2019-01-29 | $13.09 | $13.15 | $12.99 | $13.01 | $11.44 | 2,517,199 |
| 2019-01-28 | $12.97 | $13.09 | $12.95 | $13.04 | $11.47 | 4,429,437 |
| 2019-01-25 | $13.07 | $13.18 | $13.06 | $13.10 | $11.52 | 2,884,431 |
| 2019-01-24 | $13.01 | $13.13 | $12.94 | $13.07 | $11.49 | 2,265,648 |
| 2019-01-23 | $13.18 | $13.19 | $13.01 | $13.05 | $11.48 | 2,790,602 |
| 2019-01-22 | $12.91 | $13.06 | $12.85 | $12.94 | $11.38 | 5,007,383 |
| 2019-01-18 | $13.57 | $13.62 | $13.50 | $13.61 | $11.97 | 2,938,011 |
| 2019-01-17 | $13.32 | $13.55 | $13.29 | $13.49 | $11.86 | 2,586,401 |
| 2019-01-16 | $13.36 | $13.57 | $13.34 | $13.54 | $11.91 | 2,680,334 |
| 2019-01-15 | $13.10 | $13.23 | $13.05 | $13.22 | $11.63 | 2,680,386 |
| 2019-01-14 | $13.03 | $13.33 | $13.03 | $13.26 | $11.66 | 2,759,276 |
| 2019-01-11 | $13.05 | $13.26 | $13.02 | $13.18 | $11.59 | 2,160,263 |
| 2019-01-10 | $13.02 | $13.17 | $13.01 | $13.10 | $11.52 | 2,622,343 |
| 2019-01-09 | $13.08 | $13.14 | $12.93 | $12.96 | $11.40 | 3,655,206 |
| 2019-01-08 | $13.04 | $13.09 | $12.92 | $13.00 | $11.43 | 2,384,501 |
| 2019-01-07 | $12.84 | $13.05 | $12.78 | $12.97 | $11.41 | 3,163,269 |
| 2019-01-04 | $12.67 | $12.91 | $12.62 | $12.84 | $11.29 | 2,743,466 |
| 2019-01-03 | $12.42 | $12.52 | $12.35 | $12.39 | $10.90 | 2,534,732 |
| 2019-01-02 | $12.25 | $12.63 | $12.14 | $12.55 | $11.04 | 3,210,083 |
| 2018-12-31 | $12.42 | $12.54 | $12.29 | $12.38 | $10.89 | 3,983,914 |
| 2018-12-28 | $12.49 | $12.55 | $12.29 | $12.40 | $10.91 | 3,940,039 |
| 2018-12-27 | $11.96 | $12.11 | $11.79 | $12.11 | $10.65 | 5,324,673 |
| 2018-12-26 | $11.81 | $12.20 | $11.61 | $12.20 | $10.73 | 4,068,940 |
| 2018-12-24 | $11.84 | $12.08 | $11.74 | $11.81 | $10.39 | 2,475,595 |
| 2018-12-21 | $12.09 | $12.24 | $11.85 | $11.87 | $10.44 | 3,460,505 |
| 2018-12-20 | $11.99 | $12.09 | $11.92 | $12.07 | $10.61 | 7,261,206 |
| 2018-12-19 | $12.52 | $12.59 | $12.12 | $12.22 | $10.75 | 3,911,837 |
| 2018-12-18 | $12.50 | $12.55 | $12.21 | $12.29 | $10.81 | 3,838,331 |
| 2018-12-17 | $12.40 | $12.48 | $12.23 | $12.25 | $10.77 | 3,403,192 |
| 2018-12-14 | $12.50 | $12.61 | $12.35 | $12.37 | $10.88 | 3,090,591 |
| 2018-12-13 | $12.74 | $12.80 | $12.46 | $12.55 | $11.04 | 4,328,717 |
| 2018-12-12 | $12.65 | $12.84 | $12.59 | $12.64 | $11.12 | 3,726,687 |
| 2018-12-11 | $12.62 | $12.64 | $12.21 | $12.24 | $10.76 | 6,149,662 |
| 2018-12-10 | $12.49 | $12.54 | $12.27 | $12.38 | $10.89 | 3,190,795 |
| 2018-12-07 | $12.76 | $12.88 | $12.53 | $12.57 | $11.05 | 3,348,545 |
| 2018-12-06 | $12.77 | $12.85 | $12.57 | $12.85 | $11.30 | 5,335,263 |
| 2018-12-04 | $13.60 | $13.62 | $13.17 | $13.21 | $11.62 | 3,387,208 |
| 2018-12-03 | $13.80 | $13.82 | $13.70 | $13.73 | $12.07 | 2,154,622 |
| 2018-11-30 | $13.51 | $13.61 | $13.50 | $13.53 | $11.90 | 2,181,870 |
| 2018-11-29 | $13.71 | $13.75 | $13.61 | $13.66 | $12.01 | 1,950,261 |
| 2018-11-28 | $13.65 | $13.84 | $13.48 | $13.83 | $12.16 | 3,107,745 |
| 2018-11-27 | $13.67 | $13.83 | $13.61 | $13.77 | $12.11 | 1,806,337 |
| 2018-11-26 | $13.79 | $13.86 | $13.75 | $13.80 | $12.14 | 1,690,591 |
| 2018-11-23 | $13.43 | $13.58 | $13.43 | $13.46 | $11.84 | 1,159,284 |
| 2018-11-21 | $13.58 | $13.72 | $13.56 | $13.60 | $11.96 | 1,493,548 |
| 2018-11-20 | $13.37 | $13.42 | $13.24 | $13.30 | $11.70 | 2,722,693 |
| 2018-11-19 | $13.71 | $13.74 | $13.54 | $13.65 | $12.00 | 2,498,774 |
| 2018-11-16 | $13.68 | $13.74 | $13.58 | $13.70 | $12.05 | 1,915,205 |
| 2018-11-15 | $13.54 | $13.78 | $13.47 | $13.73 | $12.07 | 3,162,385 |
| 2018-11-14 | $13.78 | $13.81 | $13.56 | $13.70 | $12.05 | 2,299,340 |
| 2018-11-13 | $13.57 | $13.80 | $13.57 | $13.64 | $12.00 | 2,108,828 |
| 2018-11-12 | $13.80 | $13.81 | $13.61 | $13.63 | $11.99 | 1,518,977 |
| 2018-11-09 | $14.00 | $14.07 | $13.93 | $14.00 | $12.31 | 1,691,417 |
| 2018-11-08 | $14.49 | $14.59 | $14.12 | $14.15 | $12.44 | 2,954,600 |
| 2018-11-07 | $14.32 | $14.46 | $14.24 | $14.44 | $12.70 | 1,997,445 |
| 2018-11-06 | $14.05 | $14.13 | $14.01 | $14.09 | $12.39 | 1,229,955 |
| 2018-11-05 | $14.27 | $14.30 | $14.09 | $14.11 | $12.41 | 1,309,822 |
| 2018-11-02 | $14.49 | $14.49 | $14.15 | $14.24 | $12.52 | 1,963,509 |
| 2018-11-01 | $14.15 | $14.22 | $14.07 | $14.19 | $12.48 | 3,422,819 |
| 2018-10-31 | $13.77 | $14.06 | $13.77 | $13.90 | $12.22 | 3,041,891 |
| 2018-10-30 | $13.63 | $13.68 | $13.53 | $13.66 | $12.01 | 3,898,222 |
| 2018-10-29 | $13.50 | $13.52 | $13.14 | $13.25 | $11.65 | 3,395,377 |
| 2018-10-26 | $13.15 | $13.30 | $13.01 | $13.20 | $11.61 | 2,671,803 |
| 2018-10-25 | $13.42 | $13.49 | $13.27 | $13.33 | $11.72 | 3,179,733 |
| 2018-10-24 | $13.50 | $13.52 | $13.21 | $13.21 | $11.62 | 4,040,424 |
| 2018-10-23 | $13.51 | $13.67 | $13.44 | $13.62 | $11.98 | 3,009,899 |
| 2018-10-22 | $13.91 | $13.93 | $13.74 | $13.77 | $12.11 | 1,904,544 |
| 2018-10-19 | $13.80 | $13.98 | $13.79 | $13.84 | $12.17 | 1,761,154 |
| 2018-10-18 | $14.13 | $14.16 | $13.81 | $13.85 | $12.18 | 2,770,338 |
| 2018-10-17 | $14.28 | $14.45 | $14.19 | $14.29 | $12.57 | 1,737,309 |
| 2018-10-16 | $14.28 | $14.33 | $14.20 | $14.32 | $12.59 | 1,393,458 |
| 2018-10-15 | $14.28 | $14.36 | $14.19 | $14.22 | $12.51 | 1,548,506 |
| 2018-10-12 | $14.49 | $14.50 | $14.09 | $14.27 | $12.55 | 2,401,645 |
| 2018-10-11 | $14.34 | $14.39 | $14.10 | $14.11 | $12.41 | 3,028,085 |
| 2018-10-10 | $14.92 | $14.92 | $14.55 | $14.55 | $12.80 | 1,690,040 |
| 2018-10-09 | $14.85 | $14.92 | $14.77 | $14.84 | $13.05 | 1,434,743 |
| 2018-10-08 | $14.75 | $14.95 | $14.73 | $14.92 | $13.12 | 2,029,857 |
| 2018-10-05 | $15.22 | $15.24 | $15.05 | $15.12 | $13.30 | 2,013,252 |
| 2018-10-04 | $15.51 | $15.58 | $15.32 | $15.47 | $13.60 | 1,747,251 |
| 2018-10-03 | $15.48 | $15.50 | $15.35 | $15.43 | $13.57 | 1,130,588 |
| 2018-10-02 | $15.45 | $15.48 | $15.35 | $15.39 | $13.53 | 1,700,088 |
| 2018-10-01 | $15.61 | $15.67 | $15.51 | $15.57 | $13.69 | 1,689,317 |
| 2018-09-28 | $15.76 | $15.93 | $15.72 | $15.73 | $13.83 | 2,472,055 |
| 2018-09-27 | $16.17 | $16.29 | $16.09 | $16.12 | $14.18 | 1,809,394 |
| 2018-09-26 | $16.34 | $16.47 | $16.30 | $16.32 | $14.35 | 1,358,861 |
| 2018-09-25 | $16.57 | $16.60 | $16.24 | $16.33 | $14.36 | 2,433,479 |
| 2018-09-24 | $16.62 | $16.63 | $16.38 | $16.40 | $14.42 | 1,064,486 |
| 2018-09-21 | $16.63 | $16.63 | $16.49 | $16.51 | $14.52 | 1,316,515 |
| 2018-09-20 | $16.51 | $16.68 | $16.45 | $16.65 | $14.64 | 3,691,200 |
| 2018-09-19 | $15.80 | $16.05 | $15.80 | $15.97 | $14.04 | 1,855,777 |
| 2018-09-18 | $15.66 | $15.75 | $15.65 | $15.71 | $13.82 | 871,301 |
| 2018-09-17 | $15.67 | $15.72 | $15.64 | $15.66 | $13.77 | 879,664 |
| 2018-09-14 | $15.56 | $15.63 | $15.55 | $15.62 | $13.74 | 909,122 |
| 2018-09-13 | $15.65 | $15.70 | $15.54 | $15.58 | $13.70 | 894,913 |
| 2018-09-12 | $15.38 | $15.51 | $15.38 | $15.47 | $13.60 | 903,454 |
| 2018-09-11 | $15.44 | $15.51 | $15.40 | $15.48 | $13.61 | 991,737 |
| 2018-09-10 | $15.64 | $15.66 | $15.51 | $15.54 | $13.67 | 1,071,729 |
| 2018-09-07 | $15.58 | $15.68 | $15.57 | $15.66 | $13.77 | 1,245,508 |
| 2018-09-06 | $15.86 | $15.94 | $15.74 | $15.80 | $13.90 | 1,451,001 |
| 2018-09-05 | $16.00 | $16.11 | $15.86 | $15.87 | $13.96 | 1,762,426 |
| 2018-09-04 | $15.56 | $15.67 | $15.49 | $15.65 | $13.76 | 1,200,624 |
| 2018-08-31 | $15.58 | $15.70 | $15.54 | $15.66 | $13.77 | 1,745,879 |
| 2018-08-30 | $15.83 | $15.85 | $15.73 | $15.76 | $13.86 | 939,309 |
| 2018-08-29 | $15.84 | $15.91 | $15.76 | $15.90 | $13.98 | 1,450,192 |
| 2018-08-28 | $15.84 | $15.91 | $15.78 | $15.78 | $13.88 | 775,975 |
| 2018-08-27 | $15.69 | $15.84 | $15.68 | $15.81 | $13.90 | 1,378,549 |
| 2018-08-24 | $15.71 | $15.71 | $15.58 | $15.59 | $13.71 | 984,540 |
| 2018-08-23 | $15.50 | $15.58 | $15.48 | $15.51 | $13.64 | 1,961,385 |
| 2018-08-22 | $15.74 | $15.77 | $15.63 | $15.72 | $13.82 | 2,443,059 |
| 2018-08-21 | $15.80 | $15.86 | $15.73 | $15.73 | $13.83 | 2,422,305 |
| 2018-08-20 | $15.48 | $15.56 | $15.46 | $15.54 | $13.67 | 999,843 |
| 2018-08-17 | $15.36 | $15.49 | $15.34 | $15.47 | $13.60 | 958,119 |
| 2018-08-16 | $15.54 | $15.60 | $15.46 | $15.46 | $13.60 | 1,332,266 |
| 2018-08-15 | $15.32 | $15.52 | $15.29 | $15.48 | $13.61 | 1,950,216 |
| 2018-08-14 | $15.56 | $15.60 | $15.47 | $15.55 | $13.68 | 2,071,822 |
| 2018-08-13 | $15.49 | $15.59 | $15.44 | $15.45 | $13.59 | 1,808,982 |
| 2018-08-10 | $15.63 | $15.72 | $15.55 | $15.61 | $13.73 | 2,468,754 |
| 2018-08-09 | $16.10 | $16.12 | $16.00 | $16.02 | $14.09 | 1,244,145 |
| 2018-08-08 | $16.06 | $16.16 | $16.03 | $16.12 | $14.18 | 1,969,481 |
| 2018-08-07 | $16.10 | $16.17 | $15.96 | $15.98 | $14.05 | 2,018,647 |
| 2018-08-06 | $15.94 | $15.99 | $15.87 | $15.93 | $14.01 | 3,499,619 |
| 2018-08-03 | $16.11 | $16.20 | $16.10 | $16.17 | $14.22 | 1,784,750 |
| 2018-08-02 | $16.10 | $16.16 | $16.02 | $16.13 | $14.19 | 2,070,566 |
| 2018-08-01 | $16.38 | $16.47 | $16.32 | $16.38 | $14.41 | 1,314,229 |
| 2018-07-31 | $16.52 | $16.54 | $16.41 | $16.42 | $14.44 | 2,212,448 |
| 2018-07-30 | $16.34 | $16.42 | $16.29 | $16.31 | $14.34 | 1,724,577 |
| 2018-07-27 | $16.20 | $16.30 | $16.09 | $16.14 | $14.19 | 3,280,688 |
| 2018-07-26 | $16.14 | $16.16 | $16.02 | $16.07 | $14.13 | 2,975,399 |
| 2018-07-25 | $16.11 | $16.14 | $15.94 | $16.06 | $14.12 | 3,229,916 |
| 2018-07-24 | $15.96 | $16.10 | $15.92 | $16.05 | $14.11 | 3,326,415 |
| 2018-07-23 | $15.36 | $15.53 | $15.35 | $15.52 | $13.65 | 2,413,158 |
| 2018-07-20 | $15.27 | $15.41 | $15.24 | $15.38 | $13.53 | 2,165,056 |
| 2018-07-19 | $15.42 | $15.45 | $15.29 | $15.33 | $13.48 | 2,294,369 |
| 2018-07-18 | $15.27 | $15.42 | $15.25 | $15.40 | $13.54 | 4,079,654 |
| 2018-07-17 | $15.14 | $15.26 | $15.12 | $15.19 | $13.36 | 4,167,206 |
| 2018-07-16 | $15.14 | $15.24 | $15.12 | $15.22 | $13.39 | 2,416,430 |
| 2018-07-13 | $15.02 | $15.06 | $14.95 | $15.00 | $13.19 | 1,531,479 |
| 2018-07-12 | $14.95 | $15.02 | $14.89 | $15.00 | $13.19 | 1,236,265 |
| 2018-07-11 | $15.02 | $15.10 | $14.97 | $14.98 | $13.17 | 1,686,740 |
| 2018-07-10 | $15.21 | $15.30 | $15.18 | $15.29 | $13.45 | 1,664,646 |
| 2018-07-09 | $15.26 | $15.40 | $15.25 | $15.39 | $13.53 | 2,242,635 |
| 2018-07-06 | $15.22 | $15.40 | $15.19 | $15.37 | $13.52 | 1,427,257 |
| 2018-07-05 | $15.32 | $15.32 | $15.19 | $15.21 | $13.38 | 2,165,283 |
| 2018-07-03 | $15.20 | $15.25 | $15.13 | $15.14 | $13.31 | 1,283,739 |
| 2018-07-02 | $15.10 | $15.26 | $15.08 | $15.18 | $13.35 | 3,513,164 |
| 2018-06-29 | $15.36 | $15.49 | $15.33 | $15.34 | $13.49 | 2,403,915 |
| 2018-06-28 | $15.20 | $15.27 | $15.09 | $15.21 | $13.38 | 1,389,153 |
| 2018-06-27 | $15.25 | $15.40 | $15.14 | $15.15 | $13.32 | 1,981,767 |
| 2018-06-26 | $15.30 | $15.35 | $15.15 | $15.33 | $13.48 | 2,299,104 |
| 2018-06-25 | $15.31 | $15.35 | $15.17 | $15.24 | $13.40 | 1,963,485 |
| 2018-06-22 | $15.53 | $15.65 | $15.50 | $15.59 | $13.71 | 1,839,728 |
| 2018-06-21 | $15.24 | $15.26 | $15.14 | $15.19 | $13.36 | 1,216,235 |
| 2018-06-20 | $15.42 | $15.43 | $15.28 | $15.31 | $13.46 | 1,995,547 |
| 2018-06-19 | $15.06 | $15.19 | $15.03 | $15.16 | $13.33 | 2,380,796 |
| 2018-06-18 | $15.27 | $15.29 | $15.18 | $15.28 | $13.44 | 1,860,706 |
| 2018-06-15 | $15.39 | $15.60 | $15.38 | $15.55 | $13.68 | 2,088,109 |
| 2018-06-14 | $15.81 | $15.91 | $15.80 | $15.80 | $13.90 | 1,719,963 |
| 2018-06-13 | $15.87 | $15.93 | $15.82 | $15.83 | $13.92 | 1,279,582 |
| 2018-06-12 | $15.98 | $16.01 | $15.85 | $15.88 | $13.97 | 1,924,526 |
| 2018-06-11 | $15.84 | $16.01 | $15.81 | $15.91 | $13.99 | 2,422,400 |
| 2018-06-08 | $15.46 | $15.47 | $15.37 | $15.45 | $13.59 | 1,514,994 |
| 2018-06-07 | $15.55 | $15.61 | $15.44 | $15.55 | $13.68 | 1,770,524 |
| 2018-06-06 | $15.30 | $15.51 | $15.26 | $15.48 | $13.61 | 1,797,803 |
| 2018-06-05 | $15.43 | $15.44 | $15.23 | $15.28 | $13.44 | 2,604,242 |
| 2018-06-04 | $15.73 | $15.74 | $15.61 | $15.64 | $13.75 | 1,571,018 |
| 2018-06-01 | $15.47 | $15.69 | $15.47 | $15.62 | $13.74 | 3,687,371 |
| 2018-05-31 | $15.22 | $15.27 | $15.03 | $15.22 | $13.39 | 5,168,650 |
| 2018-05-30 | $15.33 | $15.46 | $15.31 | $15.39 | $13.53 | 2,248,943 |
| 2018-05-29 | $15.49 | $15.61 | $15.14 | $15.21 | $13.38 | 4,146,964 |
| 2018-05-25 | $15.92 | $15.95 | $15.83 | $15.88 | $13.97 | 1,444,950 |
| 2018-05-24 | $16.04 | $16.04 | $15.90 | $15.97 | $14.04 | 1,816,415 |
| 2018-05-23 | $16.23 | $16.27 | $16.05 | $16.15 | $14.20 | 1,855,510 |
| 2018-05-22 | $16.42 | $16.45 | $16.33 | $16.34 | $14.37 | 1,897,336 |
| 2018-05-21 | $16.02 | $16.09 | $15.98 | $16.03 | $14.10 | 1,255,967 |
| 2018-05-18 | $16.06 | $16.07 | $15.95 | $15.97 | $14.04 | 1,362,407 |
| 2018-05-17 | $16.04 | $16.16 | $16.03 | $16.07 | $14.13 | 1,607,738 |
| 2018-05-16 | $16.05 | $16.12 | $16.03 | $16.08 | $14.14 | 1,924,680 |
| 2018-05-15 | $16.16 | $16.30 | $16.13 | $16.20 | $14.25 | 1,026,288 |
| 2018-05-14 | $16.32 | $16.36 | $16.26 | $16.27 | $14.31 | 1,331,978 |
| 2018-05-11 | $16.38 | $16.43 | $16.34 | $16.34 | $14.37 | 1,144,776 |
| 2018-05-10 | $16.21 | $16.32 | $16.19 | $16.26 | $14.30 | 1,510,128 |
| 2018-05-09 | $16.06 | $16.28 | $16.05 | $16.22 | $14.26 | 2,976,509 |
| 2018-05-08 | $16.04 | $16.07 | $15.96 | $15.98 | $14.05 | 2,231,454 |
| 2018-05-07 | $15.95 | $16.03 | $15.93 | $15.98 | $14.05 | 1,677,049 |
| 2018-05-04 | $16.44 | $16.64 | $16.43 | $16.60 | $14.60 | 2,113,396 |
| 2018-05-03 | $16.53 | $16.58 | $16.32 | $16.52 | $14.53 | 2,124,105 |
| 2018-05-02 | $16.67 | $16.69 | $16.49 | $16.52 | $14.53 | 1,667,988 |
| 2018-05-01 | $16.78 | $16.78 | $16.60 | $16.68 | $14.67 | 2,191,448 |
| 2018-04-30 | $16.83 | $16.94 | $16.80 | $16.80 | $14.77 | 1,487,093 |
| 2018-04-27 | $16.75 | $16.86 | $16.68 | $16.82 | $14.79 | 1,296,494 |
| 2018-04-26 | $16.94 | $16.97 | $16.88 | $16.91 | $14.87 | 2,070,254 |
| 2018-04-25 | $16.75 | $16.83 | $16.67 | $16.77 | $14.75 | 2,626,531 |
| 2018-04-24 | $17.07 | $17.09 | $16.83 | $16.88 | $14.84 | 2,076,495 |
| 2018-04-23 | $17.11 | $17.25 | $17.02 | $17.13 | $15.06 | 3,728,474 |
| 2018-04-20 | $17.68 | $17.72 | $17.60 | $17.65 | $15.52 | 1,712,133 |
| 2018-04-19 | $17.53 | $17.71 | $17.52 | $17.65 | $15.52 | 1,506,872 |
| 2018-04-18 | $17.60 | $17.62 | $17.42 | $17.44 | $15.34 | 2,104,388 |
| 2018-04-17 | $17.53 | $17.62 | $17.48 | $17.51 | $15.40 | 1,472,142 |
| 2018-04-16 | $17.57 | $17.60 | $17.50 | $17.52 | $15.41 | 1,769,367 |
| 2018-04-13 | $17.74 | $17.75 | $17.39 | $17.45 | $15.35 | 1,513,126 |
| 2018-04-12 | $17.43 | $17.59 | $17.40 | $17.53 | $15.42 | 1,488,591 |
| 2018-04-11 | $17.43 | $17.44 | $17.29 | $17.32 | $15.23 | 1,402,815 |
| 2018-04-10 | $17.46 | $17.54 | $17.41 | $17.44 | $15.34 | 2,630,471 |
| 2018-04-09 | $17.28 | $17.48 | $17.21 | $17.23 | $15.15 | 1,952,821 |
| 2018-04-06 | $17.27 | $17.35 | $17.02 | $17.09 | $15.03 | 2,379,418 |
| 2018-04-05 | $17.19 | $17.36 | $17.16 | $17.31 | $15.22 | 2,728,447 |
| 2018-04-04 | $16.88 | $17.10 | $16.83 | $17.08 | $15.02 | 4,219,579 |
| 2018-04-03 | $17.29 | $17.32 | $17.15 | $17.28 | $15.20 | 2,287,002 |
| 2018-04-02 | $17.53 | $17.72 | $17.23 | $17.37 | $15.28 | 3,506,058 |
| 2018-03-29 | $17.60 | $17.69 | $17.47 | $17.66 | $15.53 | 1,743,201 |
| 2018-03-28 | $17.57 | $17.79 | $17.46 | $17.59 | $15.47 | 2,872,861 |
| 2018-03-27 | $17.72 | $17.77 | $17.37 | $17.47 | $15.36 | 2,408,968 |
| 2018-03-26 | $17.71 | $17.75 | $17.42 | $17.62 | $15.50 | 2,574,813 |
| 2018-03-23 | $17.54 | $17.61 | $17.24 | $17.24 | $15.16 | 4,516,429 |
| 2018-03-22 | $17.84 | $17.87 | $17.34 | $17.34 | $15.25 | 4,249,412 |
| 2018-03-21 | $18.10 | $18.25 | $17.99 | $18.12 | $15.94 | 2,367,570 |
| 2018-03-20 | $18.33 | $18.44 | $18.26 | $18.35 | $16.14 | 1,432,441 |
| 2018-03-19 | $18.51 | $18.56 | $18.14 | $18.27 | $16.07 | 1,727,749 |
| 2018-03-16 | $18.45 | $18.54 | $18.42 | $18.45 | $16.23 | 1,653,309 |
| 2018-03-15 | $18.26 | $18.46 | $18.25 | $18.39 | $16.17 | 1,845,567 |
| 2018-03-14 | $18.41 | $18.43 | $18.17 | $18.20 | $16.01 | 1,585,188 |
| 2018-03-13 | $18.52 | $18.54 | $18.20 | $18.23 | $16.03 | 1,697,320 |
| 2018-03-12 | $18.57 | $18.62 | $18.48 | $18.55 | $16.31 | 1,815,285 |
| 2018-03-09 | $18.29 | $18.43 | $18.25 | $18.39 | $16.17 | 2,983,940 |
| 2018-03-08 | $18.44 | $18.48 | $18.32 | $18.41 | $16.19 | 2,709,548 |
| 2018-03-07 | $18.30 | $18.49 | $18.28 | $18.45 | $16.23 | 2,334,982 |
| 2018-03-06 | $18.59 | $18.67 | $18.52 | $18.58 | $16.34 | 2,529,442 |
| 2018-03-05 | $18.17 | $18.47 | $18.14 | $18.38 | $16.16 | 3,945,685 |
| 2018-03-02 | $18.49 | $18.54 | $18.19 | $18.52 | $16.29 | 3,564,316 |
| 2018-03-01 | $18.79 | $18.86 | $18.54 | $18.69 | $16.44 | 3,274,163 |
| 2018-02-28 | $19.32 | $19.32 | $18.97 | $18.97 | $16.68 | 1,743,480 |
| 2018-02-27 | $19.36 | $19.49 | $19.31 | $19.32 | $16.99 | 1,335,570 |
| 2018-02-26 | $19.36 | $19.53 | $19.29 | $19.49 | $17.14 | 2,033,999 |
| 2018-02-23 | $19.27 | $19.45 | $19.25 | $19.42 | $17.08 | 1,395,944 |
| 2018-02-22 | $19.35 | $19.41 | $19.17 | $19.22 | $16.90 | 1,940,737 |
| 2018-02-21 | $19.25 | $19.44 | $19.23 | $19.24 | $16.92 | 2,184,129 |
| 2018-02-20 | $19.12 | $19.28 | $19.11 | $19.18 | $16.87 | 2,120,293 |
| 2018-02-16 | $19.07 | $19.33 | $19.07 | $19.21 | $16.89 | 1,831,744 |
| 2018-02-15 | $19.21 | $19.22 | $19.00 | $19.19 | $16.88 | 1,914,412 |
| 2018-02-14 | $18.48 | $19.11 | $18.46 | $19.10 | $16.80 | 2,130,685 |
| 2018-02-13 | $18.53 | $18.67 | $18.50 | $18.62 | $16.38 | 2,511,919 |
| 2018-02-12 | $18.60 | $18.86 | $18.50 | $18.71 | $16.45 | 1,900,759 |
| 2018-02-09 | $18.46 | $18.70 | $18.15 | $18.60 | $16.36 | 3,588,443 |
| 2018-02-08 | $19.24 | $19.24 | $18.49 | $18.50 | $16.27 | 4,459,750 |
| 2018-02-07 | $19.04 | $19.30 | $19.01 | $19.15 | $16.84 | 3,122,423 |
| 2018-02-06 | $19.18 | $19.38 | $18.85 | $19.21 | $16.89 | 4,230,117 |
| 2018-02-05 | $19.75 | $19.85 | $19.07 | $19.15 | $16.84 | 5,697,558 |
| 2018-02-02 | $20.48 | $20.53 | $20.10 | $20.14 | $17.71 | 3,553,838 |
| 2018-02-01 | $20.46 | $20.70 | $20.43 | $20.67 | $18.18 | 3,012,253 |
| 2018-01-31 | $20.38 | $20.44 | $20.30 | $20.32 | $17.87 | 2,837,977 |
| 2018-01-30 | $20.48 | $20.52 | $20.34 | $20.36 | $17.91 | 2,225,066 |
| 2018-01-29 | $20.71 | $20.74 | $20.46 | $20.53 | $18.05 | 3,012,508 |
| 2018-01-26 | $20.64 | $20.89 | $20.61 | $20.89 | $18.37 | 3,268,719 |
| 2018-01-25 | $20.70 | $20.76 | $20.56 | $20.62 | $18.13 | 3,493,726 |
| 2018-01-24 | $20.74 | $20.78 | $20.42 | $20.64 | $18.15 | 3,523,763 |
| 2018-01-23 | $20.39 | $20.48 | $20.31 | $20.44 | $17.98 | 2,361,396 |
| 2018-01-22 | $19.92 | $20.29 | $19.90 | $20.27 | $17.83 | 4,079,490 |
| 2018-01-19 | $19.98 | $20.17 | $19.95 | $20.16 | $17.73 | 3,869,088 |
| 2018-01-18 | $19.72 | $19.90 | $19.71 | $19.85 | $17.46 | 2,947,085 |
| 2018-01-17 | $19.38 | $19.57 | $19.29 | $19.48 | $17.13 | 1,868,511 |
| 2018-01-16 | $19.55 | $19.63 | $19.35 | $19.42 | $17.08 | 2,846,548 |
| 2018-01-12 | $19.30 | $19.61 | $19.30 | $19.59 | $17.23 | 3,399,300 |
| 2018-01-11 | $19.14 | $19.31 | $19.12 | $19.30 | $16.97 | 2,869,305 |
| 2018-01-10 | $19.04 | $19.06 | $18.97 | $19.02 | $16.73 | 1,727,805 |
| 2018-01-09 | $18.84 | $18.97 | $18.80 | $18.93 | $16.65 | 1,842,011 |
| 2018-01-08 | $18.86 | $18.94 | $18.84 | $18.88 | $16.60 | 2,035,419 |
| 2018-01-05 | $18.90 | $18.93 | $18.68 | $18.79 | $16.52 | 2,137,660 |
| 2018-01-04 | $18.95 | $19.02 | $18.92 | $18.95 | $16.67 | 2,433,112 |
| 2018-01-03 | $18.54 | $18.84 | $18.52 | $18.79 | $16.52 | 2,617,675 |
| 2018-01-02 | $18.50 | $18.66 | $18.44 | $18.50 | $16.27 | 1,312,360 |
| 2017-12-29 | $18.41 | $18.45 | $18.36 | $18.39 | $16.17 | 1,159,657 |
| 2017-12-28 | $18.36 | $18.41 | $18.34 | $18.37 | $16.16 | 1,010,957 |
| 2017-12-27 | $18.22 | $18.24 | $18.14 | $18.15 | $15.96 | 972,788 |
| 2017-12-26 | $18.37 | $18.39 | $18.22 | $18.25 | $16.05 | 1,337,399 |
| 2017-12-22 | $18.30 | $18.33 | $18.24 | $18.31 | $16.10 | 1,095,095 |
| 2017-12-21 | $18.31 | $18.47 | $18.30 | $18.40 | $16.18 | 1,347,002 |
| 2017-12-20 | $18.31 | $18.36 | $18.17 | $18.21 | $16.01 | 2,072,359 |
| 2017-12-19 | $18.44 | $18.47 | $18.37 | $18.38 | $16.16 | 1,898,537 |
| 2017-12-18 | $18.29 | $18.47 | $18.29 | $18.37 | $16.16 | 2,904,737 |
| 2017-12-15 | $18.11 | $18.18 | $18.06 | $18.11 | $15.93 | 2,050,850 |
| 2017-12-14 | $18.19 | $18.20 | $18.02 | $18.04 | $15.87 | 2,326,562 |
| 2017-12-13 | $18.00 | $18.07 | $17.89 | $17.89 | $15.73 | 2,664,990 |
| 2017-12-12 | $17.78 | $17.89 | $17.75 | $17.86 | $15.71 | 2,425,819 |
| 2017-12-11 | $17.70 | $17.83 | $17.67 | $17.80 | $15.65 | 2,392,351 |
| 2017-12-08 | $17.40 | $17.52 | $17.40 | $17.48 | $15.37 | 3,498,929 |
| 2017-12-07 | $17.08 | $17.14 | $17.03 | $17.04 | $14.99 | 2,668,041 |
| 2017-12-06 | $17.03 | $17.09 | $16.96 | $16.97 | $14.92 | 1,588,561 |
| 2017-12-05 | $17.29 | $17.30 | $17.10 | $17.10 | $15.04 | 1,223,663 |
| 2017-12-04 | $17.47 | $17.49 | $17.36 | $17.36 | $15.27 | 1,912,893 |
| 2017-12-01 | $17.26 | $17.55 | $17.24 | $17.52 | $15.41 | 3,456,288 |
| 2017-11-30 | $17.38 | $17.39 | $17.16 | $17.18 | $15.11 | 2,873,743 |
| 2017-11-29 | $17.26 | $17.36 | $17.16 | $17.28 | $15.20 | 3,889,586 |
| 2017-11-28 | $17.05 | $17.33 | $17.01 | $17.31 | $15.22 | 1,874,943 |
| 2017-11-27 | $17.15 | $17.21 | $17.11 | $17.14 | $15.07 | 1,613,868 |
| 2017-11-24 | $17.30 | $17.34 | $17.26 | $17.26 | $15.18 | 691,774 |
| 2017-11-22 | $17.21 | $17.30 | $17.15 | $17.20 | $15.13 | 1,196,065 |
| 2017-11-21 | $17.13 | $17.17 | $17.07 | $17.11 | $15.05 | 1,215,109 |
| 2017-11-20 | $17.17 | $17.17 | $17.04 | $17.10 | $15.04 | 1,581,999 |
| 2017-11-17 | $17.02 | $17.20 | $16.99 | $17.15 | $15.08 | 1,548,610 |
| 2017-11-16 | $17.13 | $17.15 | $17.04 | $17.05 | $14.99 | 1,098,728 |
| 2017-11-15 | $16.84 | $17.02 | $16.81 | $16.98 | $14.93 | 1,164,677 |
| 2017-11-14 | $17.02 | $17.05 | $16.97 | $17.01 | $14.96 | 1,183,896 |
| 2017-11-13 | $16.92 | $17.05 | $16.89 | $17.01 | $14.96 | 1,294,070 |
| 2017-11-10 | $17.13 | $17.17 | $17.09 | $17.11 | $15.05 | 2,681,267 |
| 2017-11-09 | $16.92 | $16.96 | $16.81 | $16.93 | $14.89 | 2,325,901 |
| 2017-11-08 | $16.86 | $16.99 | $16.79 | $16.95 | $14.91 | 1,486,275 |
| 2017-11-07 | $17.00 | $17.08 | $16.86 | $16.90 | $14.86 | 1,412,128 |
| 2017-11-06 | $16.86 | $17.06 | $16.86 | $17.05 | $14.99 | 945,907 |
| 2017-11-03 | $17.09 | $17.09 | $17.01 | $17.08 | $15.02 | 1,173,247 |
| 2017-11-02 | $17.09 | $17.27 | $17.09 | $17.26 | $15.18 | 2,031,570 |
| 2017-11-01 | $16.92 | $16.97 | $16.86 | $16.90 | $14.86 | 1,313,998 |
| 2017-10-31 | $17.01 | $17.05 | $16.99 | $17.01 | $14.96 | 1,386,951 |
| 2017-10-30 | $16.96 | $17.04 | $16.89 | $16.92 | $14.88 | 1,828,278 |
| 2017-10-27 | $17.06 | $17.09 | $16.95 | $17.01 | $14.96 | 2,000,780 |
| 2017-10-26 | $17.33 | $17.36 | $17.11 | $17.12 | $15.06 | 1,713,732 |
| 2017-10-25 | $17.42 | $17.43 | $17.17 | $17.29 | $15.20 | 1,784,080 |
| 2017-10-24 | $17.35 | $17.48 | $17.33 | $17.41 | $15.31 | 3,099,829 |
| 2017-10-23 | $17.38 | $17.40 | $17.29 | $17.33 | $15.24 | 1,414,916 |
| 2017-10-20 | $17.38 | $17.45 | $17.34 | $17.43 | $15.33 | 1,009,959 |
| 2017-10-19 | $17.19 | $17.36 | $17.19 | $17.31 | $15.22 | 1,306,411 |
| 2017-10-18 | $17.21 | $17.36 | $17.20 | $17.26 | $15.18 | 1,519,555 |
| 2017-10-17 | $17.33 | $17.33 | $17.20 | $17.24 | $15.16 | 1,445,130 |
| 2017-10-16 | $17.22 | $17.31 | $17.18 | $17.28 | $15.20 | 1,303,973 |
| 2017-10-13 | $17.32 | $17.40 | $17.26 | $17.28 | $15.20 | 2,551,633 |
| 2017-10-12 | $17.15 | $17.26 | $17.12 | $17.18 | $15.11 | 1,568,364 |
| 2017-10-11 | $17.15 | $17.18 | $17.11 | $17.16 | $15.09 | 865,725 |
| 2017-10-10 | $17.10 | $17.25 | $17.09 | $17.21 | $15.14 | 1,126,896 |
| 2017-10-09 | $17.10 | $17.12 | $16.99 | $17.03 | $14.98 | 897,049 |
| 2017-10-06 | $17.13 | $17.14 | $17.05 | $17.11 | $15.05 | 1,425,795 |
| 2017-10-05 | $17.06 | $17.23 | $17.04 | $17.17 | $15.10 | 1,249,672 |
| 2017-10-04 | $17.07 | $17.13 | $16.94 | $16.95 | $14.91 | 2,186,020 |
| 2017-10-03 | $17.12 | $17.21 | $17.12 | $17.19 | $15.12 | 1,391,330 |
| 2017-10-02 | $17.08 | $17.16 | $17.01 | $17.12 | $15.06 | 1,555,583 |
| 2017-09-29 | $16.92 | $17.15 | $16.91 | $17.15 | $15.08 | 1,155,805 |
| 2017-09-28 | $16.89 | $17.00 | $16.88 | $16.98 | $14.93 | 915,362 |
| 2017-09-27 | $16.94 | $16.97 | $16.82 | $16.93 | $14.89 | 1,356,170 |
| 2017-09-26 | $16.76 | $16.78 | $16.66 | $16.68 | $14.67 | 998,016 |
| 2017-09-25 | $16.83 | $16.89 | $16.72 | $16.78 | $14.76 | 1,437,192 |
| 2017-09-22 | $16.89 | $16.98 | $16.88 | $16.98 | $14.93 | 974,571 |
| 2017-09-21 | $16.95 | $17.02 | $16.93 | $16.96 | $14.92 | 1,132,815 |
| 2017-09-20 | $16.91 | $16.92 | $16.81 | $16.89 | $14.85 | 1,361,638 |
| 2017-09-19 | $16.91 | $17.00 | $16.91 | $16.94 | $14.90 | 983,808 |
| 2017-09-18 | $16.77 | $16.85 | $16.77 | $16.81 | $14.78 | 1,100,830 |
| 2017-09-15 | $16.70 | $16.73 | $16.65 | $16.70 | $14.69 | 1,227,680 |
| 2017-09-14 | $16.68 | $16.71 | $16.60 | $16.63 | $14.63 | 1,880,144 |
| 2017-09-13 | $16.73 | $16.79 | $16.61 | $16.66 | $14.65 | 2,069,814 |
| 2017-09-12 | $16.74 | $16.81 | $16.69 | $16.71 | $14.70 | 3,622,483 |
| 2017-09-11 | $16.54 | $16.61 | $16.46 | $16.48 | $14.49 | 2,412,223 |
| 2017-09-08 | $16.48 | $16.52 | $16.38 | $16.40 | $14.42 | 1,755,921 |
| 2017-09-07 | $16.38 | $16.41 | $16.21 | $16.25 | $14.29 | 3,025,109 |
| 2017-09-06 | $16.23 | $16.36 | $16.23 | $16.31 | $14.34 | 1,728,288 |
| 2017-09-05 | $16.30 | $16.34 | $16.07 | $16.16 | $14.21 | 3,019,929 |
| 2017-09-01 | $16.45 | $16.50 | $16.40 | $16.42 | $14.44 | 2,773,007 |
| 2017-08-31 | $16.38 | $16.48 | $16.35 | $16.44 | $14.46 | 3,857,878 |
| 2017-08-30 | $16.56 | $16.57 | $16.47 | $16.51 | $14.52 | 1,733,447 |
| 2017-08-29 | $16.49 | $16.63 | $16.47 | $16.55 | $14.55 | 1,353,420 |
| 2017-08-28 | $16.81 | $16.81 | $16.69 | $16.70 | $14.69 | 1,068,504 |
| 2017-08-25 | $16.75 | $16.86 | $16.74 | $16.81 | $14.78 | 1,057,038 |
| 2017-08-24 | $16.71 | $16.76 | $16.68 | $16.69 | $14.68 | 1,078,936 |
| 2017-08-23 | $16.55 | $16.70 | $16.52 | $16.65 | $14.64 | 1,618,038 |
| 2017-08-22 | $16.62 | $16.75 | $16.62 | $16.75 | $14.73 | 1,244,670 |
| 2017-08-21 | $16.69 | $16.78 | $16.66 | $16.76 | $14.74 | 1,095,576 |
| 2017-08-18 | $16.80 | $16.90 | $16.78 | $16.83 | $14.80 | 1,612,844 |
| 2017-08-17 | $16.92 | $16.98 | $16.74 | $16.75 | $14.73 | 1,202,298 |
| 2017-08-16 | $17.14 | $17.16 | $17.03 | $17.08 | $15.02 | 1,018,915 |
| 2017-08-15 | $17.16 | $17.18 | $17.06 | $17.10 | $15.04 | 910,165 |
| 2017-08-14 | $17.11 | $17.19 | $17.11 | $17.12 | $15.06 | 1,361,792 |
| 2017-08-11 | $17.06 | $17.12 | $16.99 | $17.05 | $14.99 | 1,157,410 |
| 2017-08-10 | $17.28 | $17.30 | $17.04 | $17.05 | $14.99 | 1,510,467 |
| 2017-08-09 | $17.17 | $17.32 | $17.13 | $17.31 | $15.22 | 1,269,017 |
| 2017-08-08 | $17.38 | $17.41 | $17.19 | $17.23 | $15.15 | 1,728,181 |
| 2017-08-07 | $17.35 | $17.51 | $17.32 | $17.48 | $15.37 | 1,315,794 |
| 2017-08-04 | $17.50 | $17.61 | $17.46 | $17.53 | $15.42 | 1,425,503 |
| 2017-08-03 | $17.43 | $17.53 | $17.40 | $17.46 | $15.35 | 1,009,342 |
| 2017-08-02 | $17.43 | $17.53 | $17.41 | $17.49 | $15.38 | 918,000 |
| 2017-08-01 | $17.53 | $17.66 | $17.53 | $17.58 | $15.46 | 964,786 |
| 2017-07-31 | $17.40 | $17.46 | $17.28 | $17.43 | $15.33 | 1,912,737 |
| 2017-07-28 | $17.37 | $17.57 | $17.29 | $17.52 | $15.41 | 2,344,487 |
| 2017-07-27 | $18.04 | $18.07 | $17.92 | $17.98 | $15.81 | 1,672,231 |
| 2017-07-26 | $18.13 | $18.21 | $18.02 | $18.11 | $15.93 | 1,971,026 |
| 2017-07-25 | $18.27 | $18.31 | $18.15 | $18.18 | $15.99 | 2,111,369 |
| 2017-07-24 | $17.97 | $18.08 | $17.88 | $18.06 | $15.88 | 1,838,559 |
| 2017-07-21 | $17.68 | $17.70 | $17.56 | $17.66 | $15.53 | 1,147,889 |
| 2017-07-20 | $17.81 | $17.89 | $17.78 | $17.80 | $15.65 | 1,629,095 |
| 2017-07-19 | $17.72 | $17.84 | $17.70 | $17.77 | $15.63 | 1,484,669 |
| 2017-07-18 | $17.60 | $17.65 | $17.52 | $17.65 | $15.52 | 1,438,508 |
| 2017-07-17 | $17.47 | $17.55 | $17.46 | $17.49 | $15.38 | 1,098,489 |
| 2017-07-14 | $17.39 | $17.60 | $17.35 | $17.56 | $15.44 | 1,320,196 |
| 2017-07-13 | $17.50 | $17.54 | $17.43 | $17.51 | $15.40 | 1,298,278 |
| 2017-07-12 | $17.46 | $17.49 | $17.35 | $17.46 | $15.35 | 1,395,962 |
| 2017-07-11 | $17.54 | $17.57 | $17.39 | $17.51 | $15.40 | 1,349,341 |
| 2017-07-10 | $17.46 | $17.61 | $17.44 | $17.56 | $15.44 | 1,278,099 |
| 2017-07-07 | $17.41 | $17.57 | $17.37 | $17.55 | $15.43 | 2,123,721 |
| 2017-07-06 | $17.25 | $17.42 | $17.19 | $17.31 | $15.22 | 1,950,999 |
| 2017-07-05 | $17.24 | $17.39 | $17.14 | $17.36 | $15.27 | 2,089,649 |
| 2017-07-03 | $17.40 | $17.48 | $17.32 | $17.32 | $15.23 | 1,546,878 |
| 2017-06-30 | $17.18 | $17.18 | $16.91 | $16.98 | $14.93 | 1,800,834 |
| 2017-06-29 | $17.28 | $17.30 | $16.99 | $17.11 | $15.05 | 3,085,106 |
| 2017-06-28 | $16.80 | $17.08 | $16.78 | $17.05 | $14.99 | 2,879,852 |
| 2017-06-27 | $16.53 | $16.68 | $16.51 | $16.59 | $14.59 | 2,983,102 |
| 2017-06-26 | $16.23 | $16.30 | $16.17 | $16.24 | $14.28 | 1,988,044 |
| 2017-06-23 | $16.09 | $16.16 | $16.01 | $16.06 | $14.12 | 1,554,280 |
| 2017-06-22 | $16.10 | $16.21 | $16.06 | $16.14 | $14.19 | 2,928,032 |
| 2017-06-21 | $16.06 | $16.17 | $15.99 | $16.13 | $14.19 | 2,491,492 |
| 2017-06-20 | $16.23 | $16.25 | $15.99 | $16.02 | $14.09 | 1,440,540 |
| 2017-06-19 | $16.26 | $16.34 | $16.23 | $16.29 | $14.33 | 1,472,655 |
| 2017-06-16 | $16.13 | $16.24 | $16.05 | $16.23 | $14.27 | 2,726,467 |
| 2017-06-15 | $15.93 | $16.05 | $15.92 | $16.00 | $14.07 | 2,567,393 |
| 2017-06-14 | $16.26 | $16.26 | $16.02 | $16.18 | $14.23 | 3,118,940 |
| 2017-06-13 | $16.23 | $16.35 | $16.22 | $16.32 | $14.35 | 2,930,517 |
| 2017-06-12 | $15.97 | $16.03 | $15.85 | $15.96 | $14.04 | 2,337,679 |
| 2017-06-09 | $15.83 | $16.06 | $15.79 | $16.04 | $14.11 | 3,280,690 |
| 2017-06-08 | $15.79 | $15.90 | $15.77 | $15.86 | $13.95 | 2,580,486 |
| 2017-06-07 | $16.10 | $16.18 | $16.02 | $16.07 | $14.13 | 1,737,050 |
| 2017-06-06 | $15.97 | $16.04 | $15.91 | $15.98 | $14.05 | 1,661,994 |
| 2017-06-05 | $16.00 | $16.06 | $15.93 | $15.95 | $14.03 | 1,391,612 |
| 2017-06-02 | $15.99 | $16.13 | $15.92 | $16.07 | $14.13 | 2,222,676 |
| 2017-06-01 | $16.01 | $16.12 | $15.97 | $16.10 | $14.16 | 2,170,724 |
| 2017-05-31 | $16.07 | $16.07 | $15.86 | $15.89 | $13.97 | 2,148,984 |
| 2017-05-30 | $16.03 | $16.11 | $16.00 | $16.00 | $14.07 | 1,619,633 |
| 2017-05-26 | $16.16 | $16.28 | $16.15 | $16.22 | $14.26 | 1,764,010 |
| 2017-05-25 | $16.28 | $16.35 | $16.17 | $16.22 | $14.26 | 1,097,742 |
| 2017-05-24 | $16.27 | $16.33 | $16.19 | $16.24 | $14.28 | 1,871,952 |
| 2017-05-23 | $16.41 | $16.57 | $16.30 | $16.48 | $14.49 | 2,220,266 |
| 2017-05-22 | $16.48 | $16.53 | $16.35 | $16.46 | $14.48 | 2,417,779 |
| 2017-05-19 | $16.31 | $16.48 | $16.28 | $16.37 | $14.40 | 2,197,103 |
| 2017-05-18 | $15.96 | $16.15 | $15.93 | $16.07 | $14.13 | 4,799,906 |
| 2017-05-17 | $16.22 | $16.27 | $16.06 | $16.10 | $14.16 | 2,940,643 |
| 2017-05-16 | $16.44 | $16.51 | $16.40 | $16.50 | $14.51 | 3,435,578 |
| 2017-05-15 | $16.77 | $16.94 | $16.24 | $16.28 | $14.32 | 8,470,684 |
| 2017-05-12 | $16.78 | $16.81 | $16.70 | $16.77 | $14.75 | 1,532,399 |
| 2017-05-11 | $16.79 | $16.81 | $16.66 | $16.70 | $14.69 | 2,137,799 |
| 2017-05-10 | $16.88 | $16.97 | $16.87 | $16.93 | $14.89 | 3,028,963 |
| 2017-05-09 | $16.92 | $16.98 | $16.75 | $16.79 | $14.77 | 3,569,033 |
| 2017-05-08 | $16.87 | $17.06 | $16.83 | $17.05 | $14.99 | 2,773,234 |
| 2017-05-05 | $17.62 | $17.71 | $17.52 | $17.65 | $14.99 | 4,193,712 |
| 2017-05-04 | $17.47 | $17.64 | $17.45 | $17.61 | $14.96 | 3,245,056 |
| 2017-05-03 | $17.34 | $17.49 | $17.33 | $17.40 | $14.78 | 2,302,269 |
| 2017-05-02 | $17.19 | $17.30 | $17.16 | $17.29 | $14.68 | 1,932,786 |
| 2017-05-01 | $17.00 | $17.26 | $16.89 | $17.13 | $14.55 | 3,756,778 |
| 2017-04-28 | $17.22 | $17.24 | $16.99 | $17.01 | $14.45 | 3,442,246 |
| 2017-04-27 | $16.84 | $16.85 | $16.67 | $16.73 | $14.21 | 2,330,515 |
| 2017-04-26 | $16.69 | $16.86 | $16.68 | $16.74 | $14.22 | 2,350,788 |
| 2017-04-25 | $16.56 | $16.76 | $16.54 | $16.62 | $14.11 | 2,627,304 |
| 2017-04-24 | $16.35 | $16.51 | $16.28 | $16.47 | $13.99 | 4,261,983 |
| 2017-04-21 | $15.64 | $15.71 | $15.53 | $15.56 | $13.21 | 1,902,462 |
| 2017-04-20 | $15.49 | $15.61 | $15.49 | $15.57 | $13.22 | 1,752,600 |
| 2017-04-19 | $15.46 | $15.51 | $15.31 | $15.33 | $13.02 | 2,041,101 |
| 2017-04-18 | $15.25 | $15.27 | $15.10 | $15.20 | $12.91 | 2,512,324 |
| 2017-04-17 | $15.23 | $15.45 | $15.21 | $15.44 | $13.11 | 1,477,674 |
| 2017-04-13 | $15.29 | $15.40 | $15.19 | $15.19 | $12.90 | 2,221,380 |
| 2017-04-12 | $15.48 | $15.50 | $15.38 | $15.39 | $13.07 | 2,010,248 |
| 2017-04-11 | $15.60 | $15.69 | $15.48 | $15.65 | $13.29 | 1,681,946 |
| 2017-04-10 | $15.66 | $15.70 | $15.59 | $15.65 | $13.29 | 1,393,342 |
| 2017-04-07 | $15.50 | $15.65 | $15.50 | $15.55 | $13.21 | 1,445,928 |
| 2017-04-06 | $15.55 | $15.66 | $15.46 | $15.58 | $13.23 | 1,714,782 |
| 2017-04-05 | $15.68 | $15.73 | $15.47 | $15.49 | $13.15 | 2,661,285 |
| 2017-04-04 | $15.68 | $15.77 | $15.63 | $15.71 | $13.34 | 1,196,473 |
| 2017-04-03 | $15.89 | $15.95 | $15.67 | $15.80 | $13.42 | 1,934,579 |
| 2017-03-31 | $16.00 | $16.07 | $15.95 | $15.95 | $13.55 | 1,529,842 |
| 2017-03-30 | $15.93 | $16.07 | $15.89 | $15.96 | $13.55 | 2,066,709 |
| 2017-03-29 | $15.84 | $15.92 | $15.78 | $15.85 | $13.46 | 1,626,612 |
| 2017-03-28 | $15.74 | $15.94 | $15.72 | $15.89 | $13.49 | 2,626,900 |
| 2017-03-27 | $15.51 | $15.81 | $15.48 | $15.79 | $13.41 | 2,172,218 |
| 2017-03-24 | $15.60 | $15.73 | $15.53 | $15.63 | $13.27 | 1,400,394 |
| 2017-03-23 | $15.60 | $15.74 | $15.56 | $15.60 | $13.25 | 1,719,501 |
| 2017-03-22 | $15.54 | $15.78 | $15.52 | $15.66 | $13.30 | 2,406,546 |
| 2017-03-21 | $16.21 | $16.23 | $15.68 | $15.69 | $13.32 | 3,173,697 |
| 2017-03-20 | $15.84 | $15.95 | $15.79 | $15.79 | $13.41 | 1,531,780 |
| 2017-03-17 | $16.22 | $16.23 | $16.04 | $16.04 | $13.62 | 2,134,505 |
| 2017-03-16 | $16.15 | $16.28 | $16.13 | $16.26 | $13.81 | 2,137,301 |
| 2017-03-15 | $16.10 | $16.13 | $15.90 | $15.94 | $13.54 | 3,300,474 |
| 2017-03-14 | $15.85 | $15.90 | $15.80 | $15.84 | $13.45 | 1,536,374 |
| 2017-03-13 | $16.01 | $16.07 | $15.92 | $15.93 | $13.53 | 2,131,911 |
| 2017-03-10 | $15.92 | $16.06 | $15.88 | $16.02 | $13.61 | 2,799,044 |
| 2017-03-09 | $15.92 | $16.00 | $15.80 | $15.88 | $13.49 | 2,909,637 |
| 2017-03-08 | $15.88 | $15.90 | $15.55 | $15.57 | $13.22 | 3,199,485 |
| 2017-03-07 | $15.62 | $15.73 | $15.58 | $15.67 | $13.31 | 2,637,479 |
| 2017-03-06 | $15.91 | $15.91 | $15.76 | $15.80 | $13.42 | 2,803,445 |
| 2017-03-03 | $16.11 | $16.18 | $15.99 | $16.00 | $13.59 | 4,969,025 |
| 2017-03-02 | $15.99 | $16.00 | $15.80 | $15.81 | $13.43 | 1,928,028 |
| 2017-03-01 | $15.90 | $16.11 | $15.90 | $16.05 | $13.63 | 2,198,829 |
| 2017-02-28 | $15.30 | $15.43 | $15.30 | $15.37 | $13.05 | 1,343,591 |
| 2017-02-27 | $15.31 | $15.41 | $15.31 | $15.38 | $13.06 | 1,409,568 |
| 2017-02-24 | $15.27 | $15.36 | $15.24 | $15.32 | $13.01 | 1,758,750 |
| 2017-02-23 | $15.64 | $15.65 | $15.46 | $15.51 | $13.17 | 2,090,702 |
| 2017-02-22 | $15.47 | $15.58 | $15.45 | $15.55 | $13.21 | 2,231,318 |
| 2017-02-21 | $15.85 | $15.91 | $15.77 | $15.84 | $13.45 | 1,390,967 |
| 2017-02-17 | $15.69 | $15.86 | $15.69 | $15.85 | $13.46 | 1,909,766 |
| 2017-02-16 | $15.97 | $16.00 | $15.88 | $15.98 | $13.57 | 1,936,972 |
| 2017-02-15 | $15.97 | $16.07 | $15.97 | $16.04 | $13.62 | 1,860,473 |
| 2017-02-14 | $15.74 | $15.91 | $15.71 | $15.88 | $13.49 | 3,374,250 |
| 2017-02-13 | $15.77 | $15.89 | $15.76 | $15.84 | $13.45 | 2,438,419 |
| 2017-02-10 | $15.83 | $15.94 | $15.80 | $15.90 | $13.50 | 1,633,079 |
| 2017-02-09 | $15.90 | $16.02 | $15.86 | $15.98 | $13.57 | 1,419,415 |
| 2017-02-08 | $15.75 | $15.93 | $15.62 | $15.88 | $13.49 | 2,152,469 |
| 2017-02-07 | $15.96 | $16.05 | $15.81 | $15.87 | $13.48 | 1,683,903 |
| 2017-02-06 | $15.91 | $15.98 | $15.87 | $15.91 | $13.51 | 1,928,901 |
| 2017-02-03 | $16.07 | $16.21 | $16.05 | $16.16 | $13.72 | 2,635,819 |
| 2017-02-02 | $15.96 | $15.97 | $15.80 | $15.85 | $13.46 | 1,891,712 |
| 2017-02-01 | $16.01 | $16.10 | $15.94 | $16.05 | $13.63 | 2,817,429 |
| 2017-01-31 | $16.31 | $16.33 | $16.04 | $16.11 | $13.68 | 1,957,451 |
| 2017-01-30 | $16.34 | $16.35 | $16.16 | $16.28 | $13.83 | 2,638,158 |
| 2017-01-27 | $16.49 | $16.49 | $16.13 | $16.30 | $13.84 | 4,198,929 |
| 2017-01-26 | $17.12 | $17.24 | $16.88 | $16.91 | $14.36 | 2,242,238 |
| 2017-01-25 | $17.06 | $17.26 | $17.04 | $17.25 | $14.65 | 2,709,888 |
| 2017-01-24 | $16.73 | $16.94 | $16.73 | $16.85 | $14.31 | 1,611,095 |
| 2017-01-23 | $16.44 | $16.60 | $16.38 | $16.58 | $14.08 | 1,496,674 |
| 2017-01-20 | $16.49 | $16.64 | $16.49 | $16.63 | $14.12 | 1,526,053 |
| 2017-01-19 | $16.70 | $16.72 | $16.55 | $16.67 | $14.16 | 2,103,723 |
| 2017-01-18 | $16.51 | $16.53 | $16.38 | $16.50 | $14.01 | 1,957,228 |
| 2017-01-17 | $17.03 | $17.06 | $16.71 | $16.74 | $14.22 | 2,568,000 |
| 2017-01-13 | $17.09 | $17.20 | $17.00 | $17.06 | $14.49 | 3,311,903 |
| 2017-01-12 | $16.66 | $16.72 | $16.52 | $16.67 | $14.16 | 2,993,216 |
| 2017-01-11 | $16.35 | $16.78 | $16.33 | $16.77 | $14.24 | 2,536,814 |
| 2017-01-10 | $16.37 | $16.58 | $16.36 | $16.47 | $13.99 | 2,243,180 |
| 2017-01-09 | $16.48 | $16.56 | $16.39 | $16.46 | $13.98 | 1,884,429 |
| 2017-01-06 | $16.63 | $16.87 | $16.58 | $16.78 | $14.25 | 2,109,779 |
| 2017-01-05 | $16.82 | $16.90 | $16.67 | $16.80 | $14.27 | 1,674,052 |
| 2017-01-04 | $16.73 | $16.88 | $16.58 | $16.87 | $14.33 | 2,805,567 |
| 2017-01-03 | $16.22 | $16.36 | $16.16 | $16.34 | $13.88 | 2,867,174 |
| 2016-12-30 | $15.60 | $15.80 | $15.57 | $15.67 | $13.31 | 1,580,123 |
| 2016-12-29 | $15.68 | $15.70 | $15.48 | $15.48 | $13.15 | 1,914,380 |
| 2016-12-28 | $15.66 | $15.74 | $15.56 | $15.56 | $13.21 | 1,651,366 |
| 2016-12-27 | $15.75 | $15.82 | $15.73 | $15.80 | $13.42 | 1,141,116 |
| 2016-12-23 | $15.65 | $15.77 | $15.63 | $15.73 | $13.36 | 2,231,542 |
| 2016-12-22 | $15.96 | $15.97 | $15.86 | $15.89 | $13.49 | 1,456,204 |
| 2016-12-21 | $16.09 | $16.11 | $16.00 | $16.03 | $13.61 | 1,860,501 |
| 2016-12-20 | $16.02 | $16.18 | $15.98 | $16.17 | $13.73 | 3,229,000 |
| 2016-12-19 | $16.04 | $16.14 | $15.99 | $16.07 | $13.65 | 1,940,268 |
| 2016-12-16 | $16.11 | $16.16 | $16.01 | $16.03 | $13.61 | 2,300,463 |
| 2016-12-15 | $16.14 | $16.34 | $16.11 | $16.21 | $13.77 | 3,182,758 |
| 2016-12-14 | $16.39 | $16.62 | $16.31 | $16.36 | $13.89 | 3,382,388 |
| 2016-12-13 | $16.62 | $16.91 | $16.56 | $16.77 | $14.24 | 2,834,624 |
| 2016-12-12 | $16.73 | $16.78 | $16.47 | $16.54 | $14.05 | 1,942,630 |
| 2016-12-09 | $16.78 | $16.81 | $16.68 | $16.78 | $14.25 | 2,761,325 |
| 2016-12-08 | $17.27 | $17.38 | $17.16 | $17.30 | $14.69 | 3,761,598 |
| 2016-12-07 | $16.93 | $17.44 | $16.93 | $17.37 | $14.75 | 4,221,130 |
| 2016-12-06 | $16.47 | $17.03 | $16.45 | $17.03 | $14.46 | 5,977,386 |
| 2016-12-05 | $15.75 | $16.14 | $15.75 | $16.13 | $13.70 | 4,785,402 |
| 2016-12-02 | $15.72 | $15.81 | $15.61 | $15.66 | $13.30 | 2,019,718 |
| 2016-12-01 | $15.84 | $16.09 | $15.78 | $15.96 | $13.55 | 2,312,509 |
| 2016-11-30 | $15.63 | $15.95 | $15.62 | $15.85 | $13.46 | 2,097,458 |
| 2016-11-29 | $15.50 | $15.62 | $15.45 | $15.51 | $13.17 | 1,680,045 |
| 2016-11-28 | $15.60 | $15.64 | $15.35 | $15.35 | $13.04 | 1,588,467 |
| 2016-11-25 | $15.74 | $15.80 | $15.70 | $15.77 | $13.39 | 660,612 |
| 2016-11-23 | $15.49 | $15.67 | $15.43 | $15.62 | $13.27 | 1,699,909 |
| 2016-11-22 | $15.73 | $15.80 | $15.65 | $15.78 | $13.40 | 1,201,222 |
| 2016-11-21 | $15.75 | $15.77 | $15.64 | $15.75 | $13.38 | 1,527,957 |
| 2016-11-18 | $15.95 | $15.97 | $15.85 | $15.89 | $13.49 | 1,768,128 |
| 2016-11-17 | $15.97 | $16.05 | $15.93 | $15.99 | $13.58 | 1,802,253 |
| 2016-11-16 | $16.00 | $16.03 | $15.85 | $15.90 | $13.50 | 1,963,099 |
| 2016-11-15 | $15.98 | $16.34 | $15.91 | $16.33 | $13.87 | 2,199,589 |
| 2016-11-14 | $15.93 | $16.37 | $15.93 | $16.35 | $13.89 | 5,074,085 |
| 2016-11-11 | $15.62 | $15.83 | $15.57 | $15.81 | $13.43 | 2,947,416 |
| 2016-11-10 | $15.57 | $15.73 | $15.24 | $15.70 | $13.33 | 6,454,718 |
| 2016-11-09 | $14.06 | $14.52 | $14.03 | $14.44 | $12.26 | 3,403,241 |
| 2016-11-08 | $14.07 | $14.24 | $13.99 | $14.15 | $12.02 | 1,913,842 |
| 2016-11-07 | $14.09 | $14.17 | $13.99 | $14.15 | $12.02 | 3,280,934 |
| 2016-11-04 | $13.46 | $13.60 | $13.38 | $13.51 | $11.47 | 2,789,273 |
| 2016-11-03 | $13.80 | $13.83 | $13.54 | $13.58 | $11.53 | 1,562,992 |
| 2016-11-02 | $13.83 | $13.90 | $13.73 | $13.77 | $11.69 | 2,191,832 |
| 2016-11-01 | $14.27 | $14.29 | $13.92 | $13.99 | $11.88 | 2,687,214 |
| 2016-10-31 | $14.22 | $14.24 | $14.06 | $14.07 | $11.95 | 1,961,530 |
| 2016-10-28 | $14.29 | $14.47 | $14.23 | $14.36 | $12.20 | 3,516,944 |
| 2016-10-27 | $13.91 | $14.10 | $13.90 | $13.98 | $11.87 | 1,638,422 |
| 2016-10-26 | $13.72 | $13.82 | $13.71 | $13.77 | $11.69 | 1,048,326 |
| 2016-10-25 | $13.77 | $13.82 | $13.74 | $13.80 | $11.72 | 1,202,843 |
| 2016-10-24 | $13.87 | $13.92 | $13.80 | $13.85 | $11.76 | 1,240,715 |
| 2016-10-21 | $13.56 | $13.69 | $13.54 | $13.67 | $11.61 | 1,125,606 |
| 2016-10-20 | $13.59 | $13.72 | $13.53 | $13.64 | $11.58 | 2,153,857 |
| 2016-10-19 | $13.58 | $13.75 | $13.55 | $13.71 | $11.64 | 2,049,286 |
| 2016-10-18 | $13.44 | $13.55 | $13.37 | $13.51 | $11.47 | 1,488,996 |
| 2016-10-17 | $13.38 | $13.40 | $13.28 | $13.35 | $11.34 | 2,266,869 |
| 2016-10-14 | $13.49 | $13.58 | $13.36 | $13.42 | $11.40 | 1,735,861 |
| 2016-10-13 | $13.28 | $13.42 | $13.21 | $13.35 | $11.34 | 1,429,417 |
| 2016-10-12 | $13.73 | $13.80 | $13.66 | $13.68 | $11.62 | 1,049,153 |
| 2016-10-11 | $13.93 | $13.94 | $13.70 | $13.77 | $11.69 | 1,336,867 |
| 2016-10-10 | $13.78 | $14.00 | $13.77 | $13.93 | $11.83 | 2,192,977 |
| 2016-10-07 | $13.96 | $13.96 | $13.78 | $13.91 | $11.81 | 1,506,028 |
| 2016-10-06 | $14.12 | $14.12 | $13.92 | $13.93 | $11.83 | 2,060,724 |
| 2016-10-05 | $14.02 | $14.14 | $13.98 | $14.10 | $11.97 | 1,927,587 |
| 2016-10-04 | $13.71 | $13.86 | $13.67 | $13.83 | $11.75 | 3,131,132 |
| 2016-10-03 | $13.65 | $13.66 | $13.44 | $13.52 | $11.48 | 2,196,045 |
| 2016-09-30 | $13.37 | $13.71 | $13.36 | $13.62 | $11.57 | 3,364,603 |
| 2016-09-29 | $13.40 | $13.57 | $12.86 | $13.06 | $11.09 | 4,730,948 |
| 2016-09-28 | $13.50 | $13.59 | $13.39 | $13.57 | $11.52 | 1,338,228 |
| 2016-09-27 | $13.21 | $13.44 | $13.18 | $13.43 | $11.41 | 2,339,435 |
| 2016-09-26 | $13.48 | $13.57 | $13.41 | $13.45 | $11.42 | 2,160,001 |
| 2016-09-23 | $13.81 | $13.89 | $13.78 | $13.81 | $11.73 | 1,147,236 |
| 2016-09-22 | $14.01 | $14.06 | $13.89 | $13.97 | $11.86 | 1,656,541 |
| 2016-09-21 | $13.71 | $13.85 | $13.66 | $13.83 | $11.75 | 1,977,396 |
| 2016-09-20 | $13.59 | $13.61 | $13.51 | $13.51 | $11.47 | 1,219,600 |
| 2016-09-19 | $13.76 | $13.80 | $13.57 | $13.63 | $11.58 | 2,140,933 |
| 2016-09-16 | $13.80 | $13.83 | $13.72 | $13.77 | $11.69 | 1,700,195 |
| 2016-09-15 | $14.10 | $14.31 | $14.06 | $14.26 | $12.11 | 1,756,003 |
| 2016-09-14 | $14.16 | $14.24 | $14.10 | $14.17 | $12.03 | 1,792,229 |
| 2016-09-13 | $14.49 | $14.53 | $14.30 | $14.35 | $12.19 | 1,864,202 |
| 2016-09-12 | $14.44 | $14.72 | $14.36 | $14.67 | $12.46 | 1,964,704 |
| 2016-09-09 | $14.79 | $14.88 | $14.66 | $14.68 | $12.47 | 1,763,664 |
| 2016-09-08 | $14.56 | $14.71 | $14.50 | $14.68 | $12.47 | 1,425,170 |
| 2016-09-07 | $14.60 | $14.67 | $14.54 | $14.58 | $12.38 | 1,707,141 |
| 2016-09-06 | $14.66 | $14.68 | $14.47 | $14.54 | $12.35 | 1,969,594 |
| 2016-09-02 | $14.58 | $14.75 | $14.52 | $14.71 | $12.49 | 1,690,634 |
| 2016-09-01 | $14.54 | $14.60 | $14.30 | $14.46 | $12.28 | 1,911,308 |
| 2016-08-31 | $14.48 | $14.55 | $14.34 | $14.45 | $12.27 | 2,177,145 |
| 2016-08-30 | $14.18 | $14.30 | $14.18 | $14.28 | $12.13 | 1,592,944 |
| 2016-08-29 | $14.03 | $14.15 | $14.03 | $14.10 | $11.97 | 1,027,758 |
| 2016-08-26 | $14.10 | $14.27 | $13.91 | $14.03 | $11.92 | 1,715,097 |
| 2016-08-25 | $14.05 | $14.14 | $14.03 | $14.05 | $11.93 | 1,234,429 |
| 2016-08-24 | $14.18 | $14.25 | $14.08 | $14.09 | $11.97 | 2,235,084 |
| 2016-08-23 | $13.75 | $13.94 | $13.75 | $13.84 | $11.75 | 1,900,927 |
| 2016-08-22 | $13.40 | $13.52 | $13.34 | $13.49 | $11.46 | 1,552,014 |
| 2016-08-19 | $13.45 | $13.47 | $13.38 | $13.46 | $11.43 | 1,325,172 |
| 2016-08-18 | $13.56 | $13.67 | $13.54 | $13.66 | $11.60 | 1,375,751 |
| 2016-08-17 | $13.61 | $13.78 | $13.54 | $13.71 | $11.64 | 1,264,209 |
| 2016-08-16 | $13.82 | $13.87 | $13.72 | $13.72 | $11.65 | 1,588,258 |
| 2016-08-15 | $13.86 | $13.87 | $13.76 | $13.81 | $11.73 | 1,354,418 |
| 2016-08-12 | $13.89 | $13.91 | $13.80 | $13.86 | $11.77 | 1,210,035 |
| 2016-08-11 | $13.74 | $13.85 | $13.72 | $13.78 | $11.70 | 1,180,771 |
| 2016-08-10 | $13.75 | $13.77 | $13.67 | $13.69 | $11.63 | 1,511,513 |
| 2016-08-09 | $13.54 | $13.67 | $13.52 | $13.66 | $11.60 | 1,233,588 |
| 2016-08-08 | $13.63 | $13.65 | $13.52 | $13.55 | $11.51 | 2,245,736 |
| 2016-08-05 | $13.32 | $13.52 | $13.31 | $13.46 | $11.43 | 2,405,760 |
| 2016-08-04 | $13.17 | $13.26 | $13.12 | $13.23 | $11.24 | 1,316,955 |
| 2016-08-03 | $13.02 | $13.12 | $12.95 | $13.12 | $11.14 | 2,703,437 |
| 2016-08-02 | $13.04 | $13.05 | $12.93 | $12.97 | $11.01 | 3,314,577 |
| 2016-08-01 | $13.70 | $13.74 | $13.49 | $13.49 | $11.46 | 2,961,014 |
| 2016-07-29 | $14.03 | $14.04 | $13.74 | $13.78 | $11.70 | 2,254,698 |
| 2016-07-28 | $13.65 | $13.67 | $13.50 | $13.56 | $11.52 | 2,988,193 |
| 2016-07-27 | $13.73 | $13.75 | $13.58 | $13.66 | $11.60 | 2,164,250 |
| 2016-07-26 | $13.49 | $13.60 | $13.40 | $13.50 | $11.46 | 1,662,178 |
| 2016-07-25 | $13.56 | $13.61 | $13.41 | $13.47 | $11.44 | 1,709,545 |
| 2016-07-22 | $13.39 | $13.40 | $13.28 | $13.29 | $11.29 | 1,465,083 |
| 2016-07-21 | $13.33 | $13.41 | $13.17 | $13.21 | $11.22 | 1,996,056 |
| 2016-07-20 | $13.24 | $13.31 | $13.15 | $13.29 | $11.29 | 1,732,247 |
| 2016-07-19 | $13.04 | $13.15 | $13.01 | $13.03 | $11.07 | 1,619,904 |
| 2016-07-18 | $13.13 | $13.23 | $13.05 | $13.22 | $11.23 | 2,510,487 |
| 2016-07-15 | $13.28 | $13.30 | $13.11 | $13.17 | $11.18 | 2,008,560 |
| 2016-07-14 | $13.17 | $13.29 | $13.12 | $13.22 | $11.23 | 2,708,731 |
| 2016-07-13 | $12.84 | $12.94 | $12.79 | $12.92 | $10.97 | 3,942,331 |
| 2016-07-12 | $12.89 | $12.93 | $12.66 | $12.82 | $10.89 | 6,251,593 |
| 2016-07-11 | $12.40 | $12.61 | $12.37 | $12.51 | $10.62 | 3,841,968 |
| 2016-07-08 | $12.34 | $12.36 | $12.15 | $12.25 | $10.40 | 4,588,699 |
| 2016-07-07 | $12.30 | $12.45 | $12.14 | $12.23 | $10.39 | 2,944,767 |
| 2016-07-06 | $12.01 | $12.41 | $11.93 | $12.40 | $10.53 | 4,439,514 |
| 2016-07-05 | $12.57 | $12.60 | $12.30 | $12.36 | $10.50 | 3,159,545 |
| 2016-07-01 | $13.17 | $13.25 | $13.11 | $13.17 | $11.18 | 2,409,317 |
| 2016-06-30 | $12.95 | $12.98 | $12.79 | $12.96 | $11.01 | 7,936,723 |
| 2016-06-29 | $12.82 | $13.06 | $12.77 | $13.04 | $11.07 | 4,623,272 |
| 2016-06-28 | $12.73 | $12.80 | $12.45 | $12.68 | $10.77 | 7,186,098 |
| 2016-06-27 | $13.07 | $13.07 | $12.61 | $12.81 | $10.88 | 7,991,948 |
| 2016-06-24 | $14.08 | $14.29 | $13.92 | $13.95 | $11.85 | 6,932,757 |
| 2016-06-23 | $15.92 | $16.10 | $15.85 | $16.10 | $13.67 | 2,185,891 |
| 2016-06-22 | $15.64 | $15.78 | $15.47 | $15.49 | $13.15 | 4,712,940 |
| 2016-06-21 | $15.44 | $15.50 | $15.36 | $15.44 | $13.11 | 2,684,333 |
| 2016-06-20 | $15.21 | $15.26 | $15.05 | $15.06 | $12.79 | 1,842,653 |
| 2016-06-17 | $14.45 | $14.74 | $14.43 | $14.71 | $12.49 | 3,192,302 |
| 2016-06-16 | $13.83 | $14.16 | $13.71 | $14.11 | $11.98 | 2,572,405 |
| 2016-06-15 | $13.98 | $14.15 | $13.89 | $13.95 | $11.85 | 2,692,945 |
| 2016-06-14 | $13.96 | $14.05 | $13.68 | $13.79 | $11.71 | 2,990,772 |
| 2016-06-13 | $13.99 | $14.22 | $13.93 | $13.97 | $11.86 | 2,137,599 |
| 2016-06-10 | $14.47 | $14.48 | $14.28 | $14.33 | $12.17 | 2,490,147 |
| 2016-06-09 | $14.81 | $14.82 | $14.71 | $14.75 | $12.53 | 1,859,454 |
| 2016-06-08 | $15.21 | $15.27 | $15.09 | $15.12 | $12.84 | 1,214,062 |
| 2016-06-07 | $15.06 | $15.18 | $15.06 | $15.08 | $12.81 | 1,432,390 |
| 2016-06-06 | $14.76 | $14.96 | $14.76 | $14.91 | $12.66 | 1,586,670 |
| 2016-06-03 | $14.84 | $14.85 | $14.63 | $14.80 | $12.57 | 2,336,030 |
| 2016-06-02 | $15.09 | $15.16 | $15.05 | $15.13 | $12.85 | 1,858,671 |
| 2016-06-01 | $15.29 | $15.36 | $15.19 | $15.34 | $13.03 | 1,948,808 |
| 2016-05-31 | $15.41 | $15.52 | $15.32 | $15.39 | $13.07 | 2,130,743 |
| 2016-05-27 | $15.47 | $15.53 | $15.41 | $15.44 | $13.11 | 1,216,984 |
| 2016-05-26 | $15.58 | $15.60 | $15.48 | $15.49 | $13.15 | 1,559,960 |
| 2016-05-25 | $15.31 | $15.44 | $15.31 | $15.41 | $13.09 | 1,478,307 |
| 2016-05-24 | $14.97 | $15.12 | $14.94 | $15.06 | $12.79 | 2,301,265 |
| 2016-05-23 | $14.82 | $14.92 | $14.79 | $14.85 | $12.61 | 1,888,560 |
| 2016-05-20 | $14.82 | $14.89 | $14.80 | $14.83 | $12.59 | 1,433,148 |
| 2016-05-19 | $14.80 | $14.90 | $14.66 | $14.76 | $12.53 | 2,858,919 |
| 2016-05-18 | $14.44 | $14.75 | $14.42 | $14.70 | $12.48 | 3,635,355 |
| 2016-05-17 | $14.41 | $14.61 | $14.34 | $14.43 | $12.25 | 5,185,375 |
| 2016-05-16 | $14.64 | $14.73 | $14.56 | $14.64 | $12.43 | 3,843,793 |
| 2016-05-13 | $14.94 | $15.07 | $14.71 | $14.72 | $12.50 | 2,076,217 |
| 2016-05-12 | $15.18 | $15.23 | $14.95 | $15.01 | $12.75 | 2,548,720 |
| 2016-05-11 | $15.75 | $15.98 | $15.74 | $15.82 | $12.72 | 2,305,932 |
| 2016-05-10 | $15.90 | $16.02 | $15.88 | $15.99 | $12.85 | 2,202,335 |
| 2016-05-09 | $15.65 | $15.75 | $15.62 | $15.68 | $12.60 | 2,335,254 |
| 2016-05-06 | $15.46 | $15.65 | $15.44 | $15.60 | $12.54 | 1,636,924 |
| 2016-05-05 | $15.70 | $15.72 | $15.55 | $15.60 | $12.54 | 2,991,569 |
| 2016-05-04 | $15.72 | $15.86 | $15.63 | $15.69 | $12.61 | 3,999,746 |
| 2016-05-03 | $16.16 | $16.16 | $15.88 | $15.91 | $12.79 | 4,774,765 |
| 2016-05-02 | $17.25 | $17.36 | $17.18 | $17.23 | $13.85 | 2,657,199 |
| 2016-04-29 | $17.29 | $17.34 | $17.16 | $17.27 | $13.88 | 4,477,639 |
| 2016-04-28 | $17.08 | $17.38 | $17.07 | $17.16 | $13.79 | 2,907,902 |
| 2016-04-27 | $16.97 | $17.16 | $16.97 | $17.12 | $13.76 | 1,960,444 |
| 2016-04-26 | $17.07 | $17.09 | $16.97 | $17.02 | $13.68 | 2,507,363 |
| 2016-04-25 | $16.61 | $16.67 | $16.54 | $16.64 | $13.37 | 2,031,340 |
| 2016-04-22 | $16.48 | $16.65 | $16.47 | $16.61 | $13.35 | 1,544,658 |
| 2016-04-21 | $16.70 | $16.70 | $16.41 | $16.47 | $13.24 | 2,516,412 |
| 2016-04-20 | $16.65 | $16.80 | $16.61 | $16.75 | $13.46 | 2,313,369 |
| 2016-04-19 | $16.40 | $16.55 | $16.39 | $16.52 | $13.28 | 2,840,012 |
| 2016-04-18 | $16.01 | $16.22 | $16.00 | $16.18 | $13.00 | 2,195,275 |
| 2016-04-15 | $15.99 | $16.06 | $15.95 | $15.97 | $12.84 | 1,903,954 |
| 2016-04-14 | $16.03 | $16.13 | $15.90 | $16.10 | $12.94 | 3,660,934 |
| 2016-04-13 | $15.89 | $15.99 | $15.80 | $15.97 | $12.84 | 3,707,499 |
| 2016-04-12 | $15.29 | $15.48 | $15.07 | $15.44 | $12.41 | 2,640,165 |
| 2016-04-11 | $15.41 | $15.46 | $15.21 | $15.22 | $12.23 | 3,331,295 |
| 2016-04-08 | $15.33 | $15.34 | $15.14 | $15.17 | $12.19 | 7,234,752 |
| 2016-04-07 | $15.14 | $15.20 | $14.88 | $14.95 | $12.02 | 3,339,224 |
| 2016-04-06 | $14.99 | $15.27 | $14.99 | $15.25 | $12.26 | 2,748,081 |
| 2016-04-05 | $15.14 | $15.20 | $14.97 | $14.99 | $12.05 | 2,749,855 |
| 2016-04-04 | $15.58 | $15.66 | $15.51 | $15.54 | $12.49 | 2,721,045 |
| 2016-04-01 | $15.71 | $15.83 | $15.68 | $15.81 | $12.71 | 3,286,089 |
| 2016-03-31 | $16.06 | $16.19 | $16.01 | $16.02 | $12.88 | 3,000,255 |
| 2016-03-30 | $16.36 | $16.45 | $16.31 | $16.34 | $13.13 | 1,349,138 |
| 2016-03-29 | $16.08 | $16.33 | $15.98 | $16.32 | $13.12 | 1,419,307 |
| 2016-03-28 | $16.27 | $16.38 | $16.21 | $16.30 | $13.10 | 1,194,575 |
| 2016-03-24 | $16.09 | $16.26 | $16.06 | $16.24 | $13.05 | 1,671,077 |
| 2016-03-23 | $16.56 | $16.57 | $16.34 | $16.35 | $13.14 | 3,412,373 |
| 2016-03-22 | $16.67 | $16.90 | $16.63 | $16.79 | $13.49 | 1,809,032 |
| 2016-03-21 | $16.85 | $16.99 | $16.81 | $16.90 | $13.58 | 2,199,272 |
| 2016-03-18 | $16.69 | $16.78 | $16.64 | $16.72 | $13.44 | 2,382,293 |
| 2016-03-17 | $16.32 | $16.65 | $16.23 | $16.57 | $13.32 | 2,720,491 |
| 2016-03-16 | $15.86 | $16.11 | $15.81 | $16.05 | $12.90 | 5,312,588 |
| 2016-03-15 | $16.68 | $16.86 | $16.65 | $16.83 | $13.53 | 1,887,956 |
| 2016-03-14 | $16.83 | $16.96 | $16.76 | $16.90 | $13.58 | 2,356,839 |
| 2016-03-11 | $16.79 | $16.98 | $16.72 | $16.97 | $13.64 | 2,274,366 |
| 2016-03-10 | $16.43 | $16.66 | $16.16 | $16.32 | $13.12 | 3,015,492 |
| 2016-03-09 | $16.53 | $16.54 | $16.26 | $16.31 | $13.11 | 3,151,596 |
| 2016-03-08 | $16.51 | $16.52 | $16.25 | $16.25 | $13.06 | 3,203,783 |
| 2016-03-07 | $16.38 | $16.65 | $16.36 | $16.57 | $13.32 | 2,666,276 |
| 2016-03-04 | $16.50 | $16.65 | $16.45 | $16.51 | $13.27 | 2,052,404 |
| 2016-03-03 | $16.35 | $16.53 | $16.34 | $16.52 | $13.28 | 3,669,690 |
| 2016-03-02 | $16.06 | $16.27 | $16.04 | $16.26 | $13.07 | 2,542,407 |
| 2016-03-01 | $15.54 | $15.86 | $15.49 | $15.82 | $12.72 | 2,692,615 |
| 2016-02-29 | $15.25 | $15.47 | $15.18 | $15.22 | $12.23 | 2,120,806 |
| 2016-02-26 | $15.30 | $15.42 | $15.27 | $15.30 | $12.30 | 1,877,013 |
| 2016-02-25 | $15.16 | $15.27 | $15.06 | $15.26 | $12.27 | 2,436,416 |
| 2016-02-24 | $14.65 | $15.01 | $14.57 | $14.98 | $12.04 | 3,015,588 |
| 2016-02-23 | $15.23 | $15.26 | $14.85 | $14.85 | $11.94 | 2,543,181 |
| 2016-02-22 | $15.12 | $15.32 | $15.12 | $15.22 | $12.23 | 1,554,985 |
| 2016-02-19 | $14.85 | $14.96 | $14.73 | $14.88 | $11.96 | 1,513,300 |
| 2016-02-18 | $15.21 | $15.21 | $14.90 | $15.01 | $12.06 | 2,438,092 |
| 2016-02-17 | $15.07 | $15.31 | $15.07 | $15.24 | $12.25 | 1,928,937 |
| 2016-02-16 | $14.84 | $14.98 | $14.65 | $14.91 | $11.98 | 3,858,705 |
| 2016-02-12 | $14.73 | $15.07 | $14.55 | $15.06 | $12.10 | 3,952,996 |
| 2016-02-11 | $14.35 | $14.57 | $14.14 | $14.27 | $11.47 | 4,527,325 |
| 2016-02-10 | $14.87 | $15.07 | $14.66 | $14.68 | $11.80 | 7,339,280 |
| 2016-02-09 | $14.12 | $14.38 | $14.01 | $14.18 | $11.40 | 5,657,883 |
| 2016-02-08 | $14.86 | $14.86 | $14.60 | $14.76 | $11.86 | 3,324,485 |
| 2016-02-05 | $15.46 | $15.46 | $15.20 | $15.25 | $12.26 | 2,823,775 |
| 2016-02-04 | $15.08 | $15.48 | $15.06 | $15.41 | $12.39 | 3,509,160 |
| 2016-02-03 | $15.50 | $15.51 | $15.03 | $15.45 | $12.42 | 4,137,927 |
| 2016-02-02 | $15.25 | $15.28 | $14.97 | $15.23 | $12.24 | 8,282,150 |
| 2016-02-01 | $16.28 | $16.55 | $16.20 | $16.52 | $13.28 | 2,523,853 |
| 2016-01-29 | $16.36 | $16.64 | $16.33 | $16.64 | $13.37 | 2,895,771 |
| 2016-01-28 | $16.52 | $16.56 | $16.22 | $16.34 | $13.13 | 2,779,988 |
| 2016-01-27 | $16.25 | $16.52 | $16.16 | $16.21 | $13.03 | 2,644,495 |
| 2016-01-26 | $16.08 | $16.44 | $16.07 | $16.39 | $13.17 | 3,111,747 |
| 2016-01-25 | $16.30 | $16.36 | $16.14 | $16.15 | $12.98 | 2,494,940 |
| 2016-01-22 | $16.63 | $16.74 | $16.48 | $16.66 | $13.39 | 2,130,180 |
| 2016-01-21 | $16.29 | $16.40 | $16.08 | $16.31 | $13.11 | 3,918,848 |
| 2016-01-20 | $16.48 | $16.60 | $16.10 | $16.43 | $13.21 | 2,954,908 |
| 2016-01-19 | $17.10 | $17.13 | $16.74 | $16.87 | $13.56 | 2,574,334 |
| 2016-01-15 | $16.70 | $16.94 | $16.53 | $16.62 | $13.36 | 2,312,675 |
| 2016-01-14 | $17.21 | $17.52 | $17.02 | $17.42 | $14.00 | 2,424,718 |
| 2016-01-13 | $17.70 | $17.75 | $17.15 | $17.28 | $13.89 | 2,929,729 |
| 2016-01-12 | $17.66 | $17.76 | $17.47 | $17.67 | $14.20 | 2,064,277 |
| 2016-01-11 | $17.70 | $17.73 | $17.42 | $17.58 | $14.13 | 2,492,076 |
| 2016-01-08 | $18.03 | $18.04 | $17.35 | $17.37 | $13.96 | 2,856,929 |
| 2016-01-07 | $18.28 | $18.47 | $18.24 | $18.30 | $14.71 | 2,339,959 |
| 2016-01-06 | $18.74 | $18.88 | $18.70 | $18.78 | $15.09 | 1,808,007 |
| 2016-01-05 | $19.10 | $19.13 | $18.92 | $19.02 | $15.29 | 1,966,638 |
| 2016-01-04 | $18.92 | $19.14 | $18.83 | $19.13 | $15.38 | 1,936,781 |
| 2015-12-31 | $19.50 | $19.58 | $19.36 | $19.37 | $15.57 | 1,100,535 |
| 2015-12-30 | $19.79 | $19.83 | $19.70 | $19.70 | $15.83 | 890,078 |
| 2015-12-29 | $19.78 | $19.94 | $19.78 | $19.91 | $16.00 | 1,016,065 |
| 2015-12-28 | $19.70 | $19.80 | $19.65 | $19.75 | $15.87 | 1,085,733 |
| 2015-12-24 | $19.59 | $19.78 | $19.55 | $19.68 | $15.82 | 761,276 |
| 2015-12-23 | $19.33 | $19.67 | $19.32 | $19.67 | $15.81 | 1,631,228 |
| 2015-12-22 | $19.32 | $19.42 | $19.22 | $19.39 | $15.58 | 1,634,821 |
| 2015-12-21 | $19.22 | $19.35 | $19.04 | $19.16 | $15.40 | 1,750,155 |
| 2015-12-18 | $19.36 | $19.39 | $19.13 | $19.13 | $15.38 | 2,867,121 |
| 2015-12-17 | $19.34 | $19.37 | $19.16 | $19.21 | $15.44 | 2,262,992 |
| 2015-12-16 | $18.89 | $19.19 | $18.76 | $19.16 | $15.40 | 2,031,039 |
| 2015-12-15 | $18.60 | $18.78 | $18.60 | $18.69 | $15.02 | 2,581,512 |
| 2015-12-14 | $18.60 | $18.63 | $18.18 | $18.31 | $14.72 | 3,381,464 |
| 2015-12-11 | $18.60 | $18.62 | $18.34 | $18.35 | $14.75 | 1,898,674 |
| 2015-12-10 | $19.00 | $19.06 | $18.84 | $18.86 | $15.16 | 1,369,017 |
| 2015-12-09 | $18.99 | $19.12 | $18.81 | $19.01 | $15.28 | 2,621,721 |
| 2015-12-08 | $19.02 | $19.13 | $18.96 | $19.03 | $15.30 | 1,831,355 |
| 2015-12-07 | $19.49 | $19.50 | $19.27 | $19.36 | $15.56 | 1,456,509 |
| 2015-12-04 | $19.36 | $19.65 | $19.36 | $19.64 | $15.79 | 2,116,271 |
| 2015-12-03 | $19.64 | $19.64 | $19.26 | $19.34 | $15.54 | 2,373,532 |
| 2015-12-02 | $19.38 | $19.43 | $19.27 | $19.33 | $15.54 | 1,779,063 |
| 2015-12-01 | $19.32 | $19.38 | $19.19 | $19.36 | $15.56 | 1,588,347 |
| 2015-11-30 | $19.19 | $19.30 | $19.15 | $19.16 | $15.40 | 1,407,466 |
| 2015-11-27 | $19.21 | $19.26 | $19.16 | $19.18 | $15.42 | 804,562 |
| 2015-11-25 | $19.27 | $19.33 | $19.20 | $19.23 | $15.46 | 1,420,711 |
| 2015-11-24 | $19.10 | $19.25 | $19.07 | $19.20 | $15.43 | 1,105,403 |
| 2015-11-23 | $19.27 | $19.31 | $19.12 | $19.19 | $15.42 | 1,202,396 |
| 2015-11-20 | $19.71 | $19.74 | $19.45 | $19.48 | $15.66 | 1,041,669 |
| 2015-11-19 | $19.65 | $19.74 | $19.61 | $19.71 | $15.84 | 973,297 |
| 2015-11-18 | $19.39 | $19.50 | $19.31 | $19.49 | $15.66 | 1,217,969 |
| 2015-11-17 | $19.22 | $19.31 | $19.11 | $19.16 | $15.40 | 1,423,828 |
| 2015-11-16 | $18.76 | $18.88 | $18.69 | $18.88 | $15.17 | 1,521,051 |
| 2015-11-13 | $19.18 | $19.23 | $18.96 | $18.97 | $15.25 | 1,508,256 |
| 2015-11-12 | $19.15 | $19.31 | $19.06 | $19.06 | $15.32 | 1,681,016 |
| 2015-11-11 | $19.59 | $19.61 | $19.40 | $19.48 | $15.66 | 1,536,759 |
| 2015-11-10 | $19.45 | $19.49 | $19.35 | $19.40 | $15.59 | 3,238,378 |
| 2015-11-09 | $19.74 | $19.78 | $19.51 | $19.58 | $15.74 | 1,517,139 |
| 2015-11-06 | $19.66 | $19.81 | $19.58 | $19.74 | $15.87 | 1,984,049 |
| 2015-11-05 | $19.37 | $19.42 | $19.25 | $19.30 | $15.51 | 2,326,532 |
| 2015-11-04 | $19.45 | $19.47 | $19.20 | $19.27 | $15.49 | 1,903,914 |
| 2015-11-03 | $19.20 | $19.33 | $19.11 | $19.22 | $15.45 | 4,505,618 |
| 2015-11-02 | $20.38 | $20.44 | $20.26 | $20.41 | $16.40 | 937,887 |
| 2015-10-30 | $20.05 | $20.13 | $19.95 | $20.03 | $16.10 | 1,766,815 |
| 2015-10-29 | $19.99 | $20.10 | $19.83 | $19.97 | $16.05 | 1,193,306 |
| 2015-10-28 | $20.07 | $20.42 | $20.06 | $20.32 | $16.33 | 1,435,922 |
| 2015-10-27 | $20.37 | $20.41 | $20.25 | $20.30 | $16.32 | 910,565 |
| 2015-10-26 | $20.58 | $20.63 | $20.45 | $20.54 | $16.51 | 968,549 |
| 2015-10-23 | $20.52 | $20.70 | $20.51 | $20.55 | $16.52 | 2,386,379 |
| 2015-10-22 | $19.90 | $20.24 | $19.87 | $20.19 | $16.23 | 1,721,895 |
| 2015-10-21 | $19.98 | $20.00 | $19.75 | $19.76 | $15.88 | 2,616,436 |
| 2015-10-20 | $20.14 | $20.17 | $20.01 | $20.04 | $16.11 | 2,481,080 |
| 2015-10-19 | $20.30 | $20.32 | $20.17 | $20.20 | $16.24 | 1,347,551 |
| 2015-10-16 | $20.45 | $20.54 | $20.32 | $20.51 | $16.48 | 1,049,671 |
| 2015-10-15 | $19.62 | $20.06 | $19.58 | $20.04 | $16.11 | 824,589 |
| 2015-10-14 | $19.80 | $19.90 | $19.62 | $19.67 | $15.81 | 1,209,885 |
| 2015-10-13 | $19.53 | $19.74 | $19.50 | $19.53 | $15.70 | 1,028,374 |
| 2015-10-12 | $19.75 | $19.81 | $19.68 | $19.75 | $15.87 | 717,520 |
| 2015-10-09 | $19.86 | $19.92 | $19.73 | $19.79 | $15.91 | 985,606 |
| 2015-10-08 | $19.78 | $19.90 | $19.69 | $19.89 | $15.99 | 1,287,412 |
| 2015-10-07 | $20.10 | $20.18 | $19.83 | $19.97 | $16.05 | 1,473,432 |
| 2015-10-06 | $19.70 | $19.86 | $19.67 | $19.77 | $15.89 | 1,455,316 |
| 2015-10-05 | $19.37 | $19.62 | $19.35 | $19.61 | $15.76 | 1,866,341 |
| 2015-10-02 | $18.82 | $19.23 | $18.71 | $19.23 | $15.46 | 2,469,843 |
| 2015-10-01 | $18.74 | $18.81 | $18.55 | $18.70 | $15.03 | 1,500,093 |
| 2015-09-30 | $18.49 | $18.53 | $18.31 | $18.52 | $14.89 | 1,510,878 |
| 2015-09-29 | $18.24 | $18.33 | $18.18 | $18.28 | $14.69 | 2,369,739 |
| 2015-09-28 | $18.35 | $18.36 | $17.99 | $18.03 | $14.49 | 2,624,681 |
| 2015-09-25 | $18.54 | $18.62 | $18.33 | $18.39 | $14.78 | 1,687,430 |
| 2015-09-24 | $18.21 | $18.25 | $17.97 | $18.13 | $14.57 | 1,928,642 |
| 2015-09-23 | $18.65 | $18.68 | $18.29 | $18.35 | $14.75 | 2,076,837 |
| 2015-09-22 | $18.90 | $18.96 | $18.71 | $18.79 | $15.10 | 1,952,008 |
| 2015-09-21 | $19.33 | $19.37 | $19.19 | $19.27 | $15.49 | 1,281,073 |
| 2015-09-18 | $19.32 | $19.54 | $19.21 | $19.24 | $15.46 | 1,938,955 |
| 2015-09-17 | $19.71 | $20.10 | $19.69 | $19.82 | $15.73 | 1,921,823 |
| 2015-09-16 | $19.98 | $20.16 | $19.87 | $20.10 | $15.95 | 1,602,761 |
| 2015-09-15 | $19.89 | $20.18 | $19.87 | $20.13 | $15.97 | 1,423,116 |
| 2015-09-14 | $20.34 | $20.38 | $20.24 | $20.36 | $16.15 | 1,327,967 |
| 2015-09-11 | $20.49 | $20.76 | $20.48 | $20.76 | $16.47 | 827,488 |
| 2015-09-10 | $20.48 | $20.73 | $20.43 | $20.64 | $16.38 | 1,471,435 |
| 2015-09-09 | $20.88 | $20.92 | $20.46 | $20.48 | $16.25 | 1,902,640 |
| 2015-09-08 | $20.41 | $20.50 | $20.30 | $20.47 | $16.24 | 1,135,645 |
| 2015-09-04 | $20.00 | $20.10 | $19.92 | $20.06 | $15.92 | 1,239,794 |
| 2015-09-03 | $20.45 | $20.62 | $20.33 | $20.41 | $16.19 | 1,973,720 |
| 2015-09-02 | $20.50 | $20.53 | $20.12 | $20.42 | $16.20 | 1,424,115 |
UBS Group AG (UBS) News Headlines
.jpg)
.jpg)
.jpg)
Recent UBS Group AG (UBS) News
.jpg)
.jpg)
.jpg)
Similar Companies to UBS Group AG (UBS) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |