Vodafone Group plc (VOD) Exchange: NASDAQ
Data as of May 9, 2025
$8.73 ($0.28) 3.31%
Vodafone Group plc - Daily Information
Click for more stock information on Vodafone Group plc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.60 |
| Previous Close | $8.73 |
| High | $8.76 |
| Low | $8.56 |
| Adjusted Open | $8.60 |
| Previous Adjusted Close | $8.73 |
| Adjusted High | $8.76 |
| Adjusted Low | $8.56 |
About Vodafone Group plc (VOD)
Vodafone Group plc is one of the worldâs largest telecommunication companies, serving over 500 million customers across 65 countries worldwide. Initially founded in the UK in 1984 as a joint venture between Racal Electronics, Millicom & Hambros Technology Trust, Vodafone Group has grown to become the second largest mobile telecoms provider in the world. In the last 36 years, Vodafone has seen many changes in the structure and its offerings of products, expanding rapidly in the early 2000âs with the launch of 3G services, and most recently offering cutting edge technology such as 5G services and cloud-based solutions.
Invest in Vodafone Group plc (VOD)
Historical Stock Data for Vodafone Group plc (VOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $8.60 | $8.76 | $8.56 | $8.73 | $8.73 | 15,154,429 |
| 2025-04-10 | $8.52 | $8.53 | $8.32 | $8.45 | $8.45 | 18,984,619 |
| 2025-04-09 | $8.07 | $8.59 | $8.05 | $8.58 | $8.58 | 24,133,664 |
| 2025-04-08 | $8.44 | $8.46 | $8.15 | $8.19 | $8.19 | 19,873,632 |
| 2025-04-07 | $8.29 | $8.63 | $8.23 | $8.35 | $8.35 | 16,124,057 |
| 2025-04-04 | $8.89 | $8.92 | $8.44 | $8.50 | $8.50 | 19,798,863 |
| 2025-04-03 | $9.46 | $9.48 | $9.33 | $9.37 | $9.37 | 13,415,623 |
| 2025-04-02 | $9.19 | $9.19 | $9.09 | $9.12 | $9.12 | 8,054,841 |
| 2025-04-01 | $9.38 | $9.39 | $9.24 | $9.27 | $9.27 | 9,799,045 |
| 2025-03-31 | $9.34 | $9.42 | $9.34 | $9.37 | $9.37 | 9,257,365 |
| 2025-03-28 | $9.53 | $9.56 | $9.45 | $9.45 | $9.45 | 12,866,860 |
| 2025-03-27 | $9.37 | $9.40 | $9.33 | $9.36 | $9.36 | 9,178,185 |
| 2025-03-26 | $9.28 | $9.38 | $9.28 | $9.36 | $9.36 | 7,593,822 |
| 2025-03-25 | $9.39 | $9.41 | $9.31 | $9.35 | $9.35 | 10,920,321 |
| 2025-03-24 | $9.45 | $9.49 | $9.23 | $9.29 | $9.29 | 20,797,618 |
| 2025-03-21 | $9.80 | $9.83 | $9.72 | $9.73 | $9.73 | 11,088,831 |
| 2025-03-20 | $9.74 | $9.75 | $9.65 | $9.70 | $9.70 | 8,623,398 |
| 2025-03-19 | $9.71 | $9.79 | $9.70 | $9.78 | $9.78 | 11,464,438 |
| 2025-03-18 | $9.77 | $9.88 | $9.76 | $9.84 | $9.84 | 8,873,513 |
| 2025-03-17 | $9.68 | $9.87 | $9.66 | $9.86 | $9.86 | 17,261,661 |
| 2025-03-14 | $9.52 | $9.57 | $9.47 | $9.55 | $9.55 | 12,708,045 |
| 2025-03-13 | $9.23 | $9.53 | $9.23 | $9.50 | $9.50 | 16,988,500 |
| 2025-03-12 | $9.06 | $9.18 | $9.03 | $9.16 | $9.16 | 15,058,780 |
| 2025-03-11 | $9.42 | $9.42 | $9.14 | $9.23 | $9.23 | 16,757,526 |
| 2025-03-10 | $9.46 | $9.56 | $9.42 | $9.45 | $9.45 | 16,211,894 |
| 2025-03-07 | $9.20 | $9.42 | $9.19 | $9.42 | $9.42 | 13,785,749 |
| 2025-03-06 | $9.00 | $9.07 | $8.96 | $9.01 | $9.01 | 11,714,661 |
| 2025-03-05 | $8.87 | $9.04 | $8.87 | $9.03 | $9.03 | 11,771,660 |
| 2025-03-04 | $8.93 | $8.94 | $8.87 | $8.88 | $8.88 | 10,931,557 |
| 2025-03-03 | $8.90 | $9.05 | $8.88 | $8.90 | $8.90 | 12,980,955 |
| 2025-02-28 | $8.79 | $8.84 | $8.75 | $8.81 | $8.81 | 11,588,365 |
| 2025-02-27 | $8.70 | $8.76 | $8.69 | $8.75 | $8.75 | 9,587,266 |
| 2025-02-26 | $8.73 | $8.78 | $8.69 | $8.70 | $8.70 | 7,807,173 |
| 2025-02-25 | $8.71 | $8.79 | $8.69 | $8.75 | $8.75 | 10,359,805 |
| 2025-02-24 | $8.53 | $8.67 | $8.51 | $8.58 | $8.58 | 10,116,595 |
| 2025-02-21 | $8.32 | $8.41 | $8.30 | $8.36 | $8.36 | 11,248,418 |
| 2025-02-20 | $8.22 | $8.26 | $8.22 | $8.26 | $8.26 | 5,477,458 |
| 2025-02-19 | $8.25 | $8.28 | $8.22 | $8.27 | $8.27 | 7,337,667 |
| 2025-02-18 | $8.35 | $8.40 | $8.31 | $8.34 | $8.34 | 7,339,049 |
| 2025-02-14 | $8.40 | $8.45 | $8.36 | $8.36 | $8.36 | 9,559,019 |
| 2025-02-13 | $8.40 | $8.47 | $8.39 | $8.43 | $8.43 | 9,856,989 |
| 2025-02-12 | $8.61 | $8.66 | $8.58 | $8.59 | $8.59 | 8,459,959 |
| 2025-02-11 | $8.45 | $8.52 | $8.41 | $8.50 | $8.50 | 12,394,577 |
| 2025-02-10 | $8.62 | $8.63 | $8.56 | $8.57 | $8.57 | 8,446,255 |
| 2025-02-07 | $8.61 | $8.62 | $8.48 | $8.57 | $8.57 | 14,225,671 |
| 2025-02-06 | $8.40 | $8.47 | $8.38 | $8.44 | $8.44 | 9,180,723 |
| 2025-02-05 | $8.20 | $8.30 | $8.20 | $8.27 | $8.27 | 8,601,253 |
| 2025-02-04 | $8.09 | $8.22 | $8.00 | $8.20 | $8.20 | 31,108,377 |
| 2025-02-03 | $8.56 | $8.72 | $8.47 | $8.49 | $8.49 | 18,115,926 |
| 2025-01-31 | $8.56 | $8.61 | $8.52 | $8.54 | $8.54 | 8,250,369 |
| 2025-01-30 | $8.59 | $8.62 | $8.53 | $8.61 | $8.61 | 5,938,780 |
| 2025-01-29 | $8.52 | $8.64 | $8.51 | $8.55 | $8.55 | 9,034,701 |
| 2025-01-28 | $8.57 | $8.63 | $8.47 | $8.51 | $8.51 | 6,661,065 |
| 2025-01-27 | $8.54 | $8.58 | $8.47 | $8.57 | $8.57 | 9,776,093 |
| 2025-01-24 | $8.40 | $8.43 | $8.36 | $8.37 | $8.37 | 7,116,858 |
| 2025-01-23 | $8.37 | $8.46 | $8.36 | $8.40 | $8.40 | 5,552,766 |
| 2025-01-22 | $8.43 | $8.45 | $8.37 | $8.38 | $8.38 | 8,137,560 |
| 2025-01-21 | $8.52 | $8.60 | $8.50 | $8.55 | $8.55 | 8,239,719 |
| 2025-01-17 | $8.41 | $8.50 | $8.41 | $8.48 | $8.48 | 7,122,194 |
| 2025-01-16 | $8.40 | $8.49 | $8.40 | $8.48 | $8.48 | 6,459,573 |
| 2025-01-15 | $8.45 | $8.50 | $8.40 | $8.48 | $8.48 | 7,934,514 |
| 2025-01-14 | $8.23 | $8.27 | $8.19 | $8.25 | $8.25 | 6,096,839 |
| 2025-01-13 | $8.09 | $8.22 | $8.08 | $8.20 | $8.20 | 8,086,995 |
| 2025-01-10 | $8.11 | $8.14 | $8.05 | $8.05 | $8.05 | 8,169,108 |
| 2025-01-08 | $8.20 | $8.24 | $8.12 | $8.21 | $8.21 | 6,792,961 |
| 2025-01-07 | $8.39 | $8.46 | $8.38 | $8.41 | $8.41 | 7,426,346 |
| 2025-01-06 | $8.50 | $8.53 | $8.45 | $8.47 | $8.47 | 6,640,160 |
| 2025-01-03 | $8.54 | $8.55 | $8.46 | $8.47 | $8.47 | 3,448,660 |
| 2025-01-02 | $8.53 | $8.55 | $8.46 | $8.51 | $8.51 | 5,619,501 |
| 2024-12-31 | $8.44 | $8.57 | $8.41 | $8.49 | $8.49 | 5,454,556 |
| 2024-12-30 | $8.44 | $8.44 | $8.35 | $8.42 | $8.42 | 7,038,671 |
| 2024-12-27 | $8.38 | $8.47 | $8.38 | $8.43 | $8.43 | 7,551,697 |
| 2024-12-26 | $8.40 | $8.47 | $8.40 | $8.42 | $8.42 | 4,512,007 |
| 2024-12-24 | $8.43 | $8.48 | $8.38 | $8.43 | $8.43 | 1,840,370 |
| 2024-12-23 | $8.32 | $8.38 | $8.28 | $8.37 | $8.37 | 9,703,922 |
| 2024-12-20 | $8.28 | $8.42 | $8.27 | $8.39 | $8.39 | 12,629,653 |
| 2024-12-19 | $8.41 | $8.45 | $8.37 | $8.38 | $8.38 | 9,057,791 |
| 2024-12-18 | $8.48 | $8.55 | $8.34 | $8.41 | $8.41 | 11,933,199 |
| 2024-12-17 | $8.57 | $8.66 | $8.54 | $8.63 | $8.63 | 9,892,640 |
| 2024-12-16 | $8.62 | $8.67 | $8.56 | $8.57 | $8.57 | 6,272,221 |
| 2024-12-13 | $8.70 | $8.71 | $8.66 | $8.69 | $8.69 | 6,064,459 |
| 2024-12-12 | $8.75 | $8.80 | $8.67 | $8.68 | $8.68 | 5,358,609 |
| 2024-12-11 | $8.83 | $8.85 | $8.76 | $8.77 | $8.77 | 8,326,846 |
| 2024-12-10 | $8.93 | $8.93 | $8.84 | $8.84 | $8.84 | 6,051,280 |
| 2024-12-09 | $9.02 | $9.05 | $8.91 | $8.92 | $8.92 | 7,846,031 |
| 2024-12-06 | $9.23 | $9.23 | $9.08 | $9.17 | $9.17 | 6,853,149 |
| 2024-12-05 | $8.97 | $9.12 | $8.96 | $9.06 | $9.06 | 9,591,922 |
| 2024-12-04 | $8.82 | $8.86 | $8.76 | $8.76 | $8.76 | 6,831,352 |
| 2024-12-03 | $8.93 | $8.95 | $8.83 | $8.83 | $8.83 | 5,436,219 |
| 2024-12-02 | $9.00 | $9.00 | $8.87 | $8.87 | $8.87 | 8,608,459 |
| 2024-11-29 | $8.99 | $9.00 | $8.91 | $8.97 | $8.97 | 4,792,983 |
| 2024-11-27 | $8.91 | $9.03 | $8.91 | $8.97 | $8.97 | 5,214,501 |
| 2024-11-26 | $8.96 | $8.97 | $8.84 | $8.86 | $8.86 | 5,462,885 |
| 2024-11-25 | $8.87 | $8.94 | $8.85 | $8.91 | $8.91 | 9,600,902 |
| 2024-11-22 | $8.73 | $8.75 | $8.69 | $8.73 | $8.73 | 6,563,347 |
| 2024-11-21 | $8.93 | $8.95 | $8.81 | $8.84 | $8.60 | 5,493,050 |
| 2024-11-20 | $8.98 | $8.99 | $8.92 | $8.94 | $8.70 | 5,416,801 |
| 2024-11-19 | $8.86 | $8.94 | $8.81 | $8.92 | $8.68 | 6,643,829 |
| 2024-11-18 | $8.87 | $8.94 | $8.86 | $8.92 | $8.68 | 5,592,128 |
| 2024-11-15 | $8.78 | $8.81 | $8.73 | $8.77 | $8.53 | 5,215,649 |
| 2024-11-14 | $8.74 | $8.80 | $8.68 | $8.68 | $8.45 | 6,772,226 |
| 2024-11-13 | $8.64 | $8.80 | $8.59 | $8.75 | $8.51 | 9,368,015 |
| 2024-11-12 | $8.76 | $8.77 | $8.43 | $8.47 | $8.24 | 17,724,275 |
| 2024-11-11 | $9.29 | $9.40 | $9.26 | $9.32 | $9.07 | 5,708,346 |
| 2024-11-08 | $9.27 | $9.34 | $9.25 | $9.31 | $9.31 | 6,738,683 |
| 2024-11-07 | $9.32 | $9.37 | $9.26 | $9.32 | $9.32 | 3,094,906 |
| 2024-11-06 | $9.27 | $9.34 | $9.18 | $9.31 | $9.31 | 4,355,154 |
| 2024-11-05 | $9.48 | $9.49 | $9.39 | $9.41 | $9.41 | 4,542,554 |
| 2024-11-04 | $9.41 | $9.41 | $9.31 | $9.32 | $9.32 | 3,530,592 |
| 2024-11-01 | $9.41 | $9.43 | $9.33 | $9.35 | $9.35 | 3,889,268 |
| 2024-10-31 | $9.30 | $9.34 | $9.21 | $9.27 | $9.27 | 4,797,351 |
| 2024-10-30 | $9.29 | $9.46 | $9.26 | $9.39 | $9.39 | 8,474,719 |
| 2024-10-29 | $9.35 | $9.39 | $9.25 | $9.28 | $9.28 | 6,606,258 |
| 2024-10-28 | $9.51 | $9.57 | $9.50 | $9.54 | $9.54 | 3,726,199 |
| 2024-10-25 | $9.56 | $9.58 | $9.47 | $9.48 | $9.48 | 3,819,945 |
| 2024-10-24 | $9.53 | $9.59 | $9.47 | $9.51 | $9.51 | 2,874,014 |
| 2024-10-23 | $9.43 | $9.48 | $9.42 | $9.46 | $9.46 | 4,016,464 |
| 2024-10-22 | $9.51 | $9.59 | $9.49 | $9.55 | $9.55 | 4,619,958 |
| 2024-10-21 | $9.76 | $9.79 | $9.63 | $9.63 | $9.63 | 3,549,789 |
| 2024-10-18 | $9.74 | $9.79 | $9.72 | $9.76 | $9.76 | 2,949,859 |
| 2024-10-17 | $9.70 | $9.75 | $9.68 | $9.73 | $9.73 | 3,658,525 |
| 2024-10-16 | $9.78 | $9.88 | $9.78 | $9.85 | $9.85 | 3,376,731 |
| 2024-10-15 | $9.65 | $9.73 | $9.64 | $9.64 | $9.64 | 3,958,308 |
| 2024-10-14 | $9.61 | $9.69 | $9.60 | $9.68 | $9.68 | 2,536,249 |
| 2024-10-11 | $9.66 | $9.68 | $9.63 | $9.65 | $9.65 | 2,644,140 |
| 2024-10-10 | $9.76 | $9.76 | $9.67 | $9.74 | $9.74 | 2,301,716 |
| 2024-10-09 | $9.64 | $9.75 | $9.63 | $9.73 | $9.73 | 3,562,419 |
| 2024-10-08 | $9.69 | $9.70 | $9.63 | $9.66 | $9.66 | 3,298,036 |
| 2024-10-07 | $9.72 | $9.74 | $9.64 | $9.69 | $9.69 | 3,478,128 |
| 2024-10-04 | $9.62 | $9.71 | $9.62 | $9.66 | $9.66 | 3,593,920 |
| 2024-10-03 | $9.65 | $9.72 | $9.56 | $9.69 | $9.69 | 5,080,332 |
| 2024-10-02 | $9.76 | $9.79 | $9.71 | $9.74 | $9.74 | 4,144,750 |
| 2024-10-01 | $10.00 | $10.01 | $9.88 | $9.95 | $9.95 | 3,881,060 |
| 2024-09-30 | $10.08 | $10.10 | $9.98 | $10.02 | $10.02 | 3,238,145 |
| 2024-09-27 | $10.06 | $10.11 | $10.06 | $10.09 | $10.09 | 3,211,617 |
| 2024-09-26 | $10.06 | $10.09 | $10.00 | $10.04 | $10.04 | 3,695,059 |
| 2024-09-25 | $10.10 | $10.12 | $10.04 | $10.06 | $10.06 | 4,446,156 |
| 2024-09-24 | $10.07 | $10.13 | $10.05 | $10.09 | $10.09 | 2,865,142 |
| 2024-09-23 | $10.08 | $10.12 | $10.06 | $10.11 | $10.11 | 3,487,491 |
| 2024-09-20 | $10.03 | $10.06 | $9.97 | $10.01 | $10.01 | 7,638,398 |
| 2024-09-19 | $10.05 | $10.09 | $9.96 | $10.06 | $10.06 | 5,321,975 |
| 2024-09-18 | $10.22 | $10.39 | $10.21 | $10.23 | $10.23 | 5,187,150 |
| 2024-09-17 | $10.28 | $10.28 | $10.10 | $10.18 | $10.18 | 5,087,040 |
| 2024-09-16 | $10.20 | $10.37 | $10.20 | $10.35 | $10.35 | 4,498,596 |
| 2024-09-13 | $10.13 | $10.20 | $10.13 | $10.17 | $10.17 | 4,756,774 |
| 2024-09-12 | $9.96 | $10.05 | $9.93 | $10.03 | $10.03 | 3,923,577 |
| 2024-09-11 | $9.91 | $10.05 | $9.90 | $10.04 | $10.04 | 4,743,120 |
| 2024-09-10 | $9.91 | $9.93 | $9.78 | $9.84 | $9.84 | 2,950,163 |
| 2024-09-09 | $9.98 | $10.02 | $9.95 | $10.00 | $10.00 | 4,115,425 |
| 2024-09-06 | $10.16 | $10.16 | $9.94 | $9.97 | $9.97 | 6,219,144 |
| 2024-09-05 | $10.28 | $10.29 | $10.18 | $10.19 | $10.19 | 6,251,786 |
| 2024-09-04 | $9.94 | $10.07 | $9.94 | $9.98 | $9.98 | 5,580,289 |
| 2024-09-03 | $9.92 | $9.96 | $9.83 | $9.85 | $9.85 | 7,359,665 |
| 2024-08-30 | $9.72 | $9.77 | $9.68 | $9.77 | $9.77 | 7,554,434 |
| 2024-08-29 | $9.80 | $9.81 | $9.66 | $9.67 | $9.67 | 5,304,506 |
| 2024-08-28 | $9.79 | $9.85 | $9.79 | $9.81 | $9.81 | 5,115,134 |
| 2024-08-27 | $9.84 | $9.86 | $9.81 | $9.85 | $9.85 | 5,701,054 |
| 2024-08-26 | $9.69 | $9.71 | $9.66 | $9.67 | $9.67 | 2,548,427 |
| 2024-08-23 | $9.63 | $9.75 | $9.61 | $9.72 | $9.72 | 9,538,549 |
| 2024-08-22 | $9.61 | $9.62 | $9.54 | $9.56 | $9.56 | 3,640,519 |
| 2024-08-21 | $9.60 | $9.60 | $9.55 | $9.57 | $9.57 | 3,645,229 |
| 2024-08-20 | $9.58 | $9.61 | $9.52 | $9.53 | $9.53 | 7,330,935 |
| 2024-08-19 | $9.71 | $9.77 | $9.67 | $9.72 | $9.72 | 6,218,147 |
| 2024-08-16 | $9.52 | $9.64 | $9.50 | $9.63 | $9.63 | 4,325,624 |
| 2024-08-15 | $9.66 | $9.66 | $9.52 | $9.56 | $9.56 | 4,615,322 |
| 2024-08-14 | $9.54 | $9.57 | $9.51 | $9.54 | $9.54 | 3,950,938 |
| 2024-08-13 | $9.45 | $9.48 | $9.42 | $9.47 | $9.47 | 5,445,118 |
| 2024-08-12 | $9.52 | $9.57 | $9.45 | $9.45 | $9.45 | 4,688,259 |
| 2024-08-09 | $9.42 | $9.46 | $9.40 | $9.44 | $9.44 | 2,481,442 |
| 2024-08-08 | $9.29 | $9.42 | $9.26 | $9.40 | $9.40 | 5,479,802 |
| 2024-08-07 | $9.25 | $9.34 | $9.17 | $9.19 | $9.19 | 4,048,503 |
| 2024-08-06 | $8.87 | $9.01 | $8.86 | $8.94 | $8.94 | 4,974,103 |
| 2024-08-05 | $8.79 | $8.91 | $8.73 | $8.81 | $8.81 | 10,803,461 |
| 2024-08-02 | $9.27 | $9.32 | $9.20 | $9.30 | $9.30 | 5,896,553 |
| 2024-08-01 | $9.29 | $9.31 | $9.18 | $9.23 | $9.23 | 4,759,812 |
| 2024-07-31 | $9.34 | $9.43 | $9.26 | $9.36 | $9.36 | 4,037,610 |
| 2024-07-30 | $9.36 | $9.45 | $9.34 | $9.43 | $9.43 | 4,409,576 |
| 2024-07-29 | $9.42 | $9.44 | $9.36 | $9.44 | $9.44 | 2,819,689 |
| 2024-07-26 | $9.37 | $9.47 | $9.30 | $9.47 | $9.47 | 4,176,273 |
| 2024-07-25 | $9.13 | $9.30 | $9.13 | $9.27 | $9.27 | 4,439,156 |
| 2024-07-24 | $9.06 | $9.11 | $9.03 | $9.06 | $9.06 | 3,080,128 |
| 2024-07-23 | $9.04 | $9.10 | $9.01 | $9.08 | $9.08 | 2,962,989 |
| 2024-07-22 | $9.11 | $9.12 | $9.02 | $9.07 | $9.07 | 3,909,816 |
| 2024-07-19 | $9.08 | $9.09 | $9.04 | $9.04 | $9.04 | 5,689,757 |
| 2024-07-18 | $9.22 | $9.24 | $9.08 | $9.09 | $9.09 | 2,374,834 |
| 2024-07-17 | $9.10 | $9.21 | $9.10 | $9.17 | $9.17 | 5,417,091 |
| 2024-07-16 | $8.98 | $9.04 | $8.96 | $9.03 | $9.03 | 2,420,108 |
| 2024-07-15 | $9.06 | $9.07 | $9.02 | $9.03 | $9.03 | 2,745,721 |
| 2024-07-12 | $9.19 | $9.21 | $9.14 | $9.14 | $9.14 | 3,277,669 |
| 2024-07-11 | $9.14 | $9.22 | $9.13 | $9.19 | $9.19 | 2,329,220 |
| 2024-07-10 | $9.30 | $9.32 | $9.25 | $9.29 | $9.29 | 4,245,217 |
| 2024-07-09 | $8.94 | $9.13 | $8.93 | $9.11 | $9.11 | 5,370,231 |
| 2024-07-08 | $9.05 | $9.07 | $8.99 | $9.06 | $9.06 | 3,857,885 |
| 2024-07-05 | $8.99 | $9.01 | $8.91 | $8.98 | $8.98 | 4,139,866 |
| 2024-07-03 | $8.77 | $8.91 | $8.77 | $8.84 | $8.84 | 2,616,125 |
| 2024-07-02 | $8.77 | $8.80 | $8.70 | $8.80 | $8.80 | 3,465,257 |
| 2024-07-01 | $8.90 | $8.99 | $8.84 | $8.87 | $8.87 | 3,332,259 |
| 2024-06-28 | $8.79 | $8.87 | $8.78 | $8.87 | $8.87 | 8,090,629 |
| 2024-06-27 | $8.80 | $8.85 | $8.75 | $8.77 | $8.77 | 2,966,794 |
| 2024-06-26 | $8.77 | $8.82 | $8.75 | $8.80 | $8.80 | 7,855,269 |
| 2024-06-25 | $9.01 | $9.01 | $8.90 | $8.92 | $8.92 | 3,596,042 |
| 2024-06-24 | $9.11 | $9.18 | $9.10 | $9.15 | $9.15 | 3,603,503 |
| 2024-06-21 | $9.01 | $9.06 | $8.97 | $9.05 | $9.05 | 6,168,380 |
| 2024-06-20 | $9.04 | $9.12 | $9.02 | $9.09 | $9.09 | 4,497,004 |
| 2024-06-18 | $8.90 | $8.98 | $8.88 | $8.91 | $8.91 | 4,416,425 |
| 2024-06-17 | $8.81 | $8.87 | $8.74 | $8.86 | $8.86 | 4,389,565 |
| 2024-06-14 | $8.74 | $8.74 | $8.65 | $8.74 | $8.74 | 5,448,836 |
| 2024-06-13 | $8.84 | $8.85 | $8.72 | $8.75 | $8.75 | 4,139,128 |
| 2024-06-12 | $8.96 | $8.97 | $8.80 | $8.83 | $8.83 | 6,994,998 |
| 2024-06-11 | $8.89 | $8.93 | $8.84 | $8.87 | $8.87 | 4,918,681 |
| 2024-06-10 | $9.01 | $9.03 | $8.93 | $9.02 | $9.02 | 4,752,931 |
| 2024-06-07 | $9.12 | $9.14 | $8.99 | $9.00 | $9.00 | 6,489,291 |
| 2024-06-06 | $9.63 | $9.68 | $9.56 | $9.61 | $9.12 | 6,840,725 |
| 2024-06-05 | $9.83 | $9.85 | $9.71 | $9.73 | $9.73 | 8,246,082 |
| 2024-06-04 | $9.72 | $9.84 | $9.68 | $9.83 | $9.83 | 7,511,806 |
| 2024-06-03 | $9.73 | $9.79 | $9.59 | $9.62 | $9.62 | 8,453,716 |
| 2024-05-31 | $9.50 | $9.65 | $9.50 | $9.62 | $9.62 | 6,587,581 |
| 2024-05-30 | $9.45 | $9.50 | $9.44 | $9.47 | $9.47 | 6,984,524 |
| 2024-05-29 | $9.37 | $9.39 | $9.28 | $9.33 | $9.33 | 4,436,454 |
| 2024-05-28 | $9.43 | $9.48 | $9.34 | $9.40 | $9.40 | 4,741,425 |
| 2024-05-24 | $9.37 | $9.40 | $9.32 | $9.33 | $9.33 | 3,420,551 |
| 2024-05-23 | $9.50 | $9.51 | $9.32 | $9.36 | $9.36 | 3,978,973 |
| 2024-05-22 | $9.54 | $9.59 | $9.46 | $9.52 | $9.52 | 7,266,971 |
| 2024-05-21 | $9.61 | $9.64 | $9.49 | $9.54 | $9.54 | 7,068,205 |
| 2024-05-20 | $9.81 | $9.83 | $9.74 | $9.75 | $9.75 | 7,034,507 |
| 2024-05-17 | $9.76 | $9.81 | $9.71 | $9.79 | $9.79 | 5,166,737 |
| 2024-05-16 | $9.72 | $9.84 | $9.70 | $9.80 | $9.80 | 6,300,920 |
| 2024-05-15 | $9.63 | $9.68 | $9.54 | $9.64 | $9.64 | 9,365,688 |
| 2024-05-14 | $9.03 | $9.26 | $9.00 | $9.19 | $9.19 | 14,991,559 |
| 2024-05-13 | $8.84 | $8.90 | $8.76 | $8.77 | $8.77 | 5,737,920 |
| 2024-05-10 | $8.68 | $8.72 | $8.65 | $8.70 | $8.70 | 6,443,133 |
| 2024-05-09 | $8.55 | $8.62 | $8.52 | $8.60 | $8.60 | 3,695,230 |
| 2024-05-08 | $8.40 | $8.48 | $8.38 | $8.46 | $8.46 | 5,241,341 |
| 2024-05-07 | $8.58 | $8.63 | $8.49 | $8.49 | $8.49 | 3,943,045 |
| 2024-05-06 | $8.63 | $8.66 | $8.61 | $8.64 | $8.64 | 3,199,037 |
| 2024-05-03 | $8.61 | $8.64 | $8.54 | $8.62 | $8.62 | 3,055,558 |
| 2024-05-02 | $8.48 | $8.54 | $8.45 | $8.53 | $8.53 | 3,281,514 |
| 2024-05-01 | $8.43 | $8.49 | $8.38 | $8.41 | $8.41 | 3,943,369 |
| 2024-04-30 | $8.50 | $8.52 | $8.41 | $8.41 | $8.41 | 5,662,249 |
| 2024-04-29 | $8.69 | $8.78 | $8.67 | $8.71 | $8.71 | 4,822,255 |
| 2024-04-26 | $8.67 | $8.69 | $8.59 | $8.62 | $8.62 | 3,904,598 |
| 2024-04-25 | $8.58 | $8.62 | $8.50 | $8.61 | $8.61 | 3,039,630 |
| 2024-04-24 | $8.61 | $8.66 | $8.52 | $8.66 | $8.66 | 3,622,122 |
| 2024-04-23 | $8.63 | $8.74 | $8.61 | $8.69 | $8.69 | 4,101,554 |
| 2024-04-22 | $8.55 | $8.67 | $8.50 | $8.62 | $8.62 | 12,643,433 |
| 2024-04-19 | $8.26 | $8.36 | $8.26 | $8.34 | $8.34 | 3,799,117 |
| 2024-04-18 | $8.23 | $8.33 | $8.22 | $8.28 | $8.28 | 5,119,841 |
| 2024-04-17 | $8.27 | $8.34 | $8.22 | $8.28 | $8.28 | 4,174,445 |
| 2024-04-16 | $8.27 | $8.27 | $8.16 | $8.19 | $8.19 | 5,751,852 |
| 2024-04-15 | $8.36 | $8.40 | $8.26 | $8.29 | $8.29 | 5,391,366 |
| 2024-04-12 | $8.38 | $8.46 | $8.30 | $8.30 | $8.30 | 6,895,175 |
| 2024-04-11 | $8.41 | $8.42 | $8.30 | $8.37 | $8.37 | 5,496,107 |
| 2024-04-10 | $8.48 | $8.52 | $8.37 | $8.41 | $8.41 | 8,244,462 |
| 2024-04-09 | $8.60 | $8.74 | $8.59 | $8.63 | $8.63 | 3,973,600 |
| 2024-04-08 | $8.60 | $8.68 | $8.54 | $8.56 | $8.56 | 7,321,542 |
| 2024-04-05 | $8.68 | $8.71 | $8.61 | $8.62 | $8.62 | 6,377,365 |
| 2024-04-04 | $9.07 | $9.11 | $8.71 | $8.71 | $8.71 | 9,659,080 |
| 2024-04-03 | $8.86 | $9.14 | $8.84 | $9.09 | $9.09 | 10,215,926 |
| 2024-04-02 | $8.86 | $8.92 | $8.82 | $8.88 | $8.88 | 5,411,257 |
| 2024-04-01 | $9.00 | $9.01 | $8.78 | $8.79 | $8.79 | 3,372,438 |
| 2024-03-28 | $8.84 | $8.97 | $8.84 | $8.90 | $8.90 | 6,687,586 |
| 2024-03-27 | $8.72 | $8.84 | $8.72 | $8.83 | $8.83 | 7,271,980 |
| 2024-03-26 | $8.65 | $8.70 | $8.59 | $8.68 | $8.68 | 6,876,229 |
| 2024-03-25 | $8.60 | $8.69 | $8.56 | $8.56 | $8.56 | 6,059,134 |
| 2024-03-22 | $8.72 | $8.76 | $8.59 | $8.60 | $8.60 | 10,036,190 |
| 2024-03-21 | $8.68 | $8.73 | $8.59 | $8.60 | $8.60 | 5,534,718 |
| 2024-03-20 | $8.42 | $8.67 | $8.41 | $8.66 | $8.66 | 9,351,095 |
| 2024-03-19 | $8.54 | $8.57 | $8.45 | $8.47 | $8.47 | 11,452,442 |
| 2024-03-18 | $8.75 | $8.76 | $8.58 | $8.61 | $8.61 | 12,725,073 |
| 2024-03-15 | $8.96 | $9.06 | $8.79 | $8.82 | $8.82 | 30,082,233 |
| 2024-03-14 | $8.63 | $8.63 | $8.43 | $8.49 | $8.49 | 11,380,378 |
| 2024-03-13 | $8.74 | $8.75 | $8.55 | $8.56 | $8.56 | 12,738,890 |
| 2024-03-12 | $9.21 | $9.24 | $8.93 | $8.98 | $8.98 | 11,629,976 |
| 2024-03-11 | $9.16 | $9.21 | $9.05 | $9.07 | $9.07 | 8,404,228 |
| 2024-03-08 | $9.15 | $9.29 | $9.12 | $9.26 | $9.26 | 15,433,292 |
| 2024-03-07 | $9.11 | $9.14 | $8.98 | $9.04 | $9.04 | 7,137,208 |
| 2024-03-06 | $9.12 | $9.13 | $8.89 | $8.94 | $8.94 | 11,274,612 |
| 2024-03-05 | $8.91 | $9.20 | $8.88 | $9.04 | $9.04 | 12,838,256 |
| 2024-03-04 | $8.92 | $8.99 | $8.88 | $8.94 | $8.94 | 7,913,377 |
| 2024-03-01 | $8.95 | $9.16 | $8.88 | $9.08 | $9.08 | 9,214,295 |
| 2024-02-29 | $8.94 | $8.99 | $8.77 | $8.94 | $8.94 | 11,527,887 |
| 2024-02-28 | $8.73 | $8.76 | $8.60 | $8.67 | $8.67 | 8,476,320 |
| 2024-02-27 | $8.58 | $8.80 | $8.57 | $8.78 | $8.78 | 8,448,522 |
| 2024-02-26 | $8.44 | $8.50 | $8.38 | $8.47 | $8.47 | 6,058,141 |
| 2024-02-23 | $8.27 | $8.56 | $8.20 | $8.47 | $8.47 | 13,969,145 |
| 2024-02-22 | $8.43 | $8.47 | $8.38 | $8.40 | $8.40 | 7,255,510 |
| 2024-02-21 | $8.54 | $8.55 | $8.41 | $8.47 | $8.47 | 9,217,867 |
| 2024-02-20 | $8.50 | $8.65 | $8.49 | $8.60 | $8.60 | 7,143,585 |
| 2024-02-16 | $8.48 | $8.50 | $8.34 | $8.47 | $8.47 | 7,873,103 |
| 2024-02-15 | $8.29 | $8.60 | $8.28 | $8.50 | $8.50 | 15,305,591 |
| 2024-02-14 | $8.51 | $8.58 | $8.22 | $8.30 | $8.30 | 15,385,527 |
| 2024-02-13 | $8.17 | $8.34 | $8.03 | $8.29 | $8.29 | 24,005,808 |
| 2024-02-12 | $8.08 | $8.27 | $8.07 | $8.20 | $8.20 | 6,703,526 |
| 2024-02-09 | $8.07 | $8.13 | $8.02 | $8.06 | $8.06 | 8,501,239 |
| 2024-02-08 | $8.18 | $8.21 | $8.11 | $8.16 | $8.16 | 5,665,674 |
| 2024-02-07 | $8.28 | $8.30 | $8.14 | $8.16 | $8.16 | 7,352,282 |
| 2024-02-06 | $8.40 | $8.46 | $8.37 | $8.40 | $8.40 | 6,547,526 |
| 2024-02-05 | $8.60 | $8.60 | $8.40 | $8.45 | $8.45 | 9,102,366 |
| 2024-02-02 | $8.81 | $8.82 | $8.71 | $8.74 | $8.74 | 5,992,204 |
| 2024-02-01 | $8.67 | $8.75 | $8.62 | $8.73 | $8.73 | 5,190,067 |
| 2024-01-31 | $8.67 | $8.72 | $8.58 | $8.60 | $8.60 | 7,610,598 |
| 2024-01-30 | $8.86 | $8.90 | $8.79 | $8.85 | $8.85 | 5,985,690 |
| 2024-01-29 | $8.96 | $8.99 | $8.85 | $8.99 | $8.99 | 6,161,316 |
| 2024-01-26 | $8.97 | $9.15 | $8.97 | $9.06 | $9.06 | 6,895,519 |
| 2024-01-25 | $8.79 | $8.81 | $8.71 | $8.79 | $8.79 | 4,243,972 |
| 2024-01-24 | $8.92 | $8.97 | $8.78 | $8.78 | $8.78 | 5,051,718 |
| 2024-01-23 | $8.79 | $8.90 | $8.78 | $8.88 | $8.88 | 6,360,616 |
| 2024-01-22 | $8.73 | $8.79 | $8.69 | $8.78 | $8.78 | 5,746,249 |
| 2024-01-19 | $8.56 | $8.69 | $8.54 | $8.67 | $8.67 | 9,024,311 |
| 2024-01-18 | $8.52 | $8.52 | $8.36 | $8.45 | $8.45 | 7,960,875 |
| 2024-01-17 | $8.51 | $8.58 | $8.46 | $8.57 | $8.57 | 8,080,276 |
| 2024-01-16 | $8.56 | $8.62 | $8.51 | $8.62 | $8.62 | 5,620,659 |
| 2024-01-12 | $8.65 | $8.71 | $8.64 | $8.66 | $8.66 | 6,125,372 |
| 2024-01-11 | $8.74 | $8.74 | $8.56 | $8.61 | $8.61 | 4,834,953 |
| 2024-01-10 | $8.90 | $8.90 | $8.76 | $8.78 | $8.78 | 3,723,812 |
| 2024-01-09 | $8.98 | $8.98 | $8.89 | $8.92 | $8.92 | 5,268,581 |
| 2024-01-08 | $8.89 | $9.01 | $8.88 | $9.01 | $9.01 | 6,241,105 |
| 2024-01-05 | $8.96 | $9.04 | $8.92 | $8.98 | $8.98 | 3,777,016 |
| 2024-01-04 | $8.95 | $9.02 | $8.93 | $8.96 | $8.96 | 3,571,579 |
| 2024-01-03 | $8.87 | $8.91 | $8.81 | $8.86 | $8.86 | 4,617,775 |
| 2024-01-02 | $8.78 | $8.92 | $8.76 | $8.85 | $8.85 | 7,083,250 |
| 2023-12-29 | $8.74 | $8.74 | $8.66 | $8.70 | $8.70 | 4,446,207 |
| 2023-12-28 | $8.73 | $8.77 | $8.70 | $8.72 | $8.72 | 4,901,167 |
| 2023-12-27 | $8.73 | $8.79 | $8.71 | $8.74 | $8.74 | 7,097,533 |
| 2023-12-26 | $8.73 | $8.78 | $8.65 | $8.78 | $8.78 | 4,615,762 |
| 2023-12-22 | $8.78 | $8.84 | $8.70 | $8.73 | $8.73 | 5,703,638 |
| 2023-12-21 | $8.69 | $8.80 | $8.69 | $8.77 | $8.77 | 9,449,477 |
| 2023-12-20 | $8.49 | $8.62 | $8.45 | $8.46 | $8.46 | 8,359,204 |
| 2023-12-19 | $8.57 | $8.60 | $8.47 | $8.57 | $8.57 | 11,379,259 |
| 2023-12-18 | $8.59 | $8.61 | $8.43 | $8.49 | $8.49 | 11,129,362 |
| 2023-12-15 | $8.35 | $8.40 | $8.15 | $8.17 | $8.17 | 11,189,238 |
| 2023-12-14 | $8.49 | $8.62 | $8.45 | $8.45 | $8.45 | 11,879,047 |
| 2023-12-13 | $8.23 | $8.36 | $8.11 | $8.35 | $8.35 | 10,284,131 |
| 2023-12-12 | $8.52 | $8.54 | $8.36 | $8.37 | $8.37 | 10,758,810 |
| 2023-12-11 | $8.70 | $8.71 | $8.58 | $8.59 | $8.59 | 8,236,123 |
| 2023-12-08 | $8.80 | $8.82 | $8.72 | $8.73 | $8.73 | 6,036,179 |
| 2023-12-07 | $8.90 | $8.91 | $8.80 | $8.84 | $8.84 | 9,123,097 |
| 2023-12-06 | $9.13 | $9.16 | $9.04 | $9.04 | $9.04 | 5,776,664 |
| 2023-12-05 | $9.09 | $9.11 | $9.03 | $9.03 | $9.03 | 5,236,957 |
| 2023-12-04 | $9.06 | $9.12 | $9.04 | $9.04 | $9.04 | 6,124,056 |
| 2023-12-01 | $9.03 | $9.25 | $9.03 | $9.22 | $9.22 | 8,676,342 |
| 2023-11-30 | $9.09 | $9.13 | $9.02 | $9.06 | $9.06 | 7,073,940 |
| 2023-11-29 | $8.98 | $9.12 | $8.98 | $9.02 | $9.02 | 8,665,298 |
| 2023-11-28 | $8.94 | $9.10 | $8.93 | $9.05 | $9.05 | 11,899,631 |
| 2023-11-27 | $9.04 | $9.07 | $8.98 | $9.05 | $9.05 | 9,610,281 |
| 2023-11-24 | $9.10 | $9.14 | $9.08 | $9.13 | $9.13 | 4,371,128 |
| 2023-11-22 | $8.93 | $8.97 | $8.85 | $8.91 | $8.91 | 10,417,709 |
| 2023-11-21 | $9.36 | $9.39 | $9.28 | $9.33 | $8.85 | 5,851,302 |
| 2023-11-20 | $9.33 | $9.43 | $9.32 | $9.41 | $8.93 | 4,687,265 |
| 2023-11-17 | $9.35 | $9.42 | $9.32 | $9.37 | $9.37 | 6,237,528 |
| 2023-11-16 | $9.25 | $9.32 | $9.16 | $9.17 | $9.17 | 6,798,698 |
| 2023-11-15 | $9.08 | $9.17 | $9.07 | $9.15 | $9.15 | 9,433,633 |
| 2023-11-14 | $9.39 | $9.40 | $9.11 | $9.12 | $9.12 | 10,901,846 |
| 2023-11-13 | $9.53 | $9.59 | $9.46 | $9.52 | $9.52 | 6,252,252 |
| 2023-11-10 | $9.47 | $9.49 | $9.35 | $9.48 | $9.48 | 5,737,578 |
| 2023-11-09 | $9.53 | $9.60 | $9.50 | $9.50 | $9.50 | 4,196,195 |
| 2023-11-08 | $9.49 | $9.55 | $9.46 | $9.50 | $9.50 | 4,092,943 |
| 2023-11-07 | $9.72 | $9.72 | $9.61 | $9.61 | $9.61 | 3,673,039 |
| 2023-11-06 | $9.81 | $9.83 | $9.76 | $9.76 | $9.76 | 3,667,867 |
| 2023-11-03 | $9.64 | $9.80 | $9.64 | $9.75 | $9.75 | 5,202,509 |
| 2023-11-02 | $9.43 | $9.54 | $9.41 | $9.54 | $9.54 | 4,552,327 |
| 2023-11-01 | $9.24 | $9.26 | $9.15 | $9.20 | $9.20 | 3,796,112 |
| 2023-10-31 | $9.25 | $9.31 | $9.21 | $9.24 | $9.24 | 3,458,684 |
| 2023-10-30 | $9.35 | $9.42 | $9.32 | $9.38 | $9.38 | 3,939,683 |
| 2023-10-27 | $9.35 | $9.35 | $9.19 | $9.21 | $9.21 | 4,224,463 |
| 2023-10-26 | $9.16 | $9.19 | $9.09 | $9.18 | $9.18 | 8,246,881 |
| 2023-10-25 | $9.12 | $9.14 | $9.02 | $9.04 | $9.04 | 5,659,385 |
| 2023-10-24 | $9.25 | $9.30 | $9.22 | $9.25 | $9.25 | 4,877,235 |
| 2023-10-23 | $9.21 | $9.26 | $9.13 | $9.15 | $9.15 | 4,486,244 |
| 2023-10-20 | $9.33 | $9.36 | $9.25 | $9.26 | $9.26 | 4,084,477 |
| 2023-10-19 | $9.44 | $9.45 | $9.31 | $9.34 | $9.34 | 6,441,794 |
| 2023-10-18 | $9.60 | $9.62 | $9.48 | $9.48 | $9.48 | 4,563,831 |
| 2023-10-17 | $9.55 | $9.60 | $9.51 | $9.53 | $9.53 | 3,397,181 |
| 2023-10-16 | $9.60 | $9.63 | $9.46 | $9.62 | $9.62 | 3,691,511 |
| 2023-10-13 | $9.53 | $9.59 | $9.43 | $9.44 | $9.44 | 3,691,697 |
| 2023-10-12 | $9.64 | $9.65 | $9.53 | $9.58 | $9.58 | 4,882,144 |
| 2023-10-11 | $9.66 | $9.72 | $9.61 | $9.68 | $9.68 | 3,634,165 |
| 2023-10-10 | $9.60 | $9.65 | $9.57 | $9.63 | $9.63 | 4,714,285 |
| 2023-10-09 | $9.32 | $9.48 | $9.31 | $9.48 | $9.48 | 4,681,736 |
| 2023-10-06 | $9.21 | $9.34 | $9.09 | $9.32 | $9.32 | 5,005,277 |
| 2023-10-05 | $9.24 | $9.44 | $9.24 | $9.43 | $9.43 | 4,540,831 |
| 2023-10-04 | $9.33 | $9.34 | $9.18 | $9.26 | $9.26 | 4,733,751 |
| 2023-10-03 | $9.33 | $9.34 | $9.23 | $9.25 | $9.25 | 5,063,685 |
| 2023-10-02 | $9.53 | $9.55 | $9.36 | $9.40 | $9.40 | 5,438,670 |
| 2023-09-29 | $9.49 | $9.58 | $9.43 | $9.48 | $9.48 | 5,860,546 |
| 2023-09-28 | $9.64 | $9.69 | $9.54 | $9.55 | $9.55 | 6,468,155 |
| 2023-09-27 | $9.76 | $9.77 | $9.67 | $9.74 | $9.74 | 4,422,331 |
| 2023-09-26 | $9.89 | $9.94 | $9.84 | $9.86 | $9.86 | 5,077,148 |
| 2023-09-25 | $9.84 | $9.89 | $9.72 | $9.87 | $9.87 | 6,026,104 |
| 2023-09-22 | $10.09 | $10.10 | $9.99 | $10.01 | $10.01 | 3,371,528 |
| 2023-09-21 | $9.99 | $10.06 | $9.96 | $9.98 | $9.98 | 4,545,464 |
| 2023-09-20 | $10.15 | $10.19 | $10.07 | $10.07 | $10.07 | 4,035,470 |
| 2023-09-19 | $9.97 | $10.03 | $9.94 | $10.03 | $10.03 | 3,174,782 |
| 2023-09-18 | $9.95 | $9.96 | $9.85 | $9.90 | $9.90 | 3,124,305 |
| 2023-09-15 | $9.96 | $10.04 | $9.93 | $9.95 | $9.95 | 8,683,398 |
| 2023-09-14 | $9.95 | $10.02 | $9.92 | $9.97 | $9.97 | 4,159,891 |
| 2023-09-13 | $9.87 | $9.92 | $9.82 | $9.86 | $9.86 | 7,157,299 |
| 2023-09-12 | $9.73 | $9.77 | $9.65 | $9.75 | $9.75 | 5,388,165 |
| 2023-09-11 | $9.31 | $9.58 | $9.31 | $9.51 | $9.51 | 5,196,428 |
| 2023-09-08 | $9.19 | $9.23 | $9.16 | $9.21 | $9.21 | 2,763,531 |
| 2023-09-07 | $9.21 | $9.28 | $9.21 | $9.22 | $9.22 | 3,076,800 |
| 2023-09-06 | $9.26 | $9.28 | $9.16 | $9.21 | $9.21 | 5,248,000 |
| 2023-09-05 | $9.33 | $9.38 | $9.26 | $9.36 | $9.36 | 4,928,051 |
| 2023-09-01 | $9.40 | $9.42 | $9.30 | $9.31 | $9.31 | 3,481,303 |
| 2023-08-31 | $9.45 | $9.46 | $9.31 | $9.32 | $9.32 | 4,611,506 |
| 2023-08-30 | $9.39 | $9.45 | $9.36 | $9.36 | $9.36 | 3,229,295 |
| 2023-08-29 | $9.22 | $9.30 | $9.20 | $9.28 | $9.28 | 3,884,086 |
| 2023-08-28 | $9.11 | $9.18 | $9.10 | $9.12 | $9.12 | 3,109,552 |
| 2023-08-25 | $9.11 | $9.13 | $9.00 | $9.05 | $9.05 | 4,231,777 |
| 2023-08-24 | $9.12 | $9.21 | $9.09 | $9.10 | $9.10 | 3,973,696 |
| 2023-08-23 | $9.04 | $9.22 | $9.03 | $9.19 | $9.19 | 4,531,578 |
| 2023-08-22 | $9.16 | $9.16 | $9.05 | $9.05 | $9.05 | 3,716,322 |
| 2023-08-21 | $9.14 | $9.14 | $9.05 | $9.10 | $9.10 | 3,818,975 |
| 2023-08-18 | $9.06 | $9.15 | $9.06 | $9.11 | $9.11 | 4,923,829 |
| 2023-08-17 | $9.11 | $9.16 | $9.07 | $9.14 | $9.14 | 4,867,320 |
| 2023-08-16 | $9.06 | $9.14 | $9.06 | $9.08 | $9.08 | 3,338,699 |
| 2023-08-15 | $9.14 | $9.18 | $9.09 | $9.11 | $9.11 | 4,583,423 |
| 2023-08-14 | $9.22 | $9.29 | $9.18 | $9.24 | $9.24 | 4,626,798 |
| 2023-08-11 | $9.34 | $9.38 | $9.31 | $9.33 | $9.33 | 3,457,037 |
| 2023-08-10 | $9.36 | $9.43 | $9.34 | $9.35 | $9.35 | 4,280,819 |
| 2023-08-09 | $9.23 | $9.33 | $9.22 | $9.30 | $9.30 | 4,291,736 |
| 2023-08-08 | $9.22 | $9.28 | $9.18 | $9.28 | $9.28 | 3,525,851 |
| 2023-08-07 | $9.38 | $9.38 | $9.30 | $9.37 | $9.37 | 4,431,220 |
| 2023-08-04 | $9.32 | $9.48 | $9.30 | $9.38 | $9.38 | 5,853,306 |
| 2023-08-03 | $9.24 | $9.30 | $9.21 | $9.26 | $9.26 | 4,305,471 |
| 2023-08-02 | $9.59 | $9.59 | $9.42 | $9.43 | $9.43 | 7,031,056 |
| 2023-08-01 | $9.54 | $9.58 | $9.46 | $9.47 | $9.47 | 3,453,838 |
| 2023-07-31 | $9.68 | $9.75 | $9.60 | $9.62 | $9.62 | 4,428,361 |
| 2023-07-28 | $9.77 | $9.84 | $9.75 | $9.75 | $9.75 | 5,631,634 |
| 2023-07-27 | $9.92 | $9.93 | $9.69 | $9.71 | $9.71 | 5,030,541 |
| 2023-07-26 | $9.88 | $10.12 | $9.85 | $10.03 | $10.03 | 9,130,010 |
| 2023-07-25 | $9.84 | $9.84 | $9.73 | $9.79 | $9.79 | 5,484,184 |
| 2023-07-24 | $9.80 | $9.92 | $9.75 | $9.83 | $9.83 | 8,702,356 |
| 2023-07-21 | $9.55 | $9.56 | $9.45 | $9.50 | $9.50 | 3,779,612 |
| 2023-07-20 | $9.58 | $9.64 | $9.52 | $9.53 | $9.53 | 4,013,302 |
| 2023-07-19 | $9.50 | $9.60 | $9.50 | $9.54 | $9.54 | 5,880,539 |
| 2023-07-18 | $9.31 | $9.44 | $9.31 | $9.38 | $9.38 | 5,786,044 |
| 2023-07-17 | $9.59 | $9.59 | $9.47 | $9.49 | $9.49 | 5,211,692 |
| 2023-07-14 | $9.62 | $9.62 | $9.52 | $9.57 | $9.57 | 5,427,331 |
| 2023-07-13 | $9.50 | $9.61 | $9.48 | $9.59 | $9.59 | 6,011,935 |
| 2023-07-12 | $9.46 | $9.53 | $9.45 | $9.49 | $9.49 | 4,732,462 |
| 2023-07-11 | $9.16 | $9.31 | $9.14 | $9.31 | $9.31 | 5,007,503 |
| 2023-07-10 | $9.14 | $9.18 | $9.06 | $9.12 | $9.12 | 6,055,614 |
| 2023-07-07 | $9.01 | $9.19 | $9.01 | $9.14 | $9.14 | 6,397,250 |
| 2023-07-06 | $9.09 | $9.13 | $9.00 | $9.12 | $9.12 | 7,337,098 |
| 2023-07-05 | $9.34 | $9.35 | $9.22 | $9.25 | $9.25 | 6,919,488 |
| 2023-07-03 | $9.43 | $9.52 | $9.42 | $9.51 | $9.51 | 2,893,503 |
| 2023-06-30 | $9.44 | $9.47 | $9.40 | $9.45 | $9.45 | 6,325,116 |
| 2023-06-29 | $9.32 | $9.43 | $9.32 | $9.41 | $9.41 | 4,852,846 |
| 2023-06-28 | $9.35 | $9.38 | $9.30 | $9.35 | $9.35 | 3,600,916 |
| 2023-06-27 | $9.15 | $9.37 | $9.12 | $9.33 | $9.33 | 6,936,121 |
| 2023-06-26 | $9.08 | $9.10 | $8.93 | $9.00 | $9.00 | 9,824,380 |
| 2023-06-23 | $9.21 | $9.29 | $9.19 | $9.23 | $9.23 | 4,289,263 |
| 2023-06-22 | $9.19 | $9.20 | $9.15 | $9.18 | $9.18 | 6,232,469 |
| 2023-06-21 | $9.25 | $9.32 | $9.20 | $9.28 | $9.28 | 4,384,058 |
| 2023-06-20 | $9.38 | $9.39 | $9.29 | $9.33 | $9.33 | 4,379,468 |
| 2023-06-16 | $9.47 | $9.50 | $9.42 | $9.47 | $9.47 | 4,153,177 |
| 2023-06-15 | $9.33 | $9.53 | $9.30 | $9.48 | $9.48 | 8,528,763 |
| 2023-06-14 | $9.21 | $9.33 | $9.18 | $9.24 | $9.24 | 7,527,080 |
| 2023-06-13 | $9.02 | $9.20 | $9.00 | $9.14 | $9.14 | 8,757,851 |
| 2023-06-12 | $9.17 | $9.18 | $9.06 | $9.16 | $9.16 | 9,617,622 |
| 2023-06-09 | $9.37 | $9.42 | $9.33 | $9.37 | $9.37 | 5,439,882 |
| 2023-06-08 | $9.29 | $9.35 | $9.22 | $9.29 | $9.29 | 6,595,004 |
| 2023-06-07 | $9.75 | $9.80 | $9.70 | $9.78 | $9.29 | 6,650,599 |
| 2023-06-06 | $9.48 | $9.59 | $9.45 | $9.58 | $9.10 | 5,500,037 |
| 2023-06-05 | $9.67 | $9.73 | $9.59 | $9.59 | $9.11 | 5,916,971 |
| 2023-06-02 | $9.43 | $9.58 | $9.35 | $9.57 | $9.57 | 11,374,589 |
| 2023-06-01 | $9.53 | $9.55 | $9.48 | $9.49 | $9.49 | 5,425,324 |
| 2023-05-31 | $9.53 | $9.61 | $9.39 | $9.48 | $9.48 | 8,087,469 |
| 2023-05-30 | $9.69 | $9.71 | $9.57 | $9.67 | $9.67 | 6,442,843 |
| 2023-05-26 | $9.74 | $9.84 | $9.69 | $9.82 | $9.82 | 4,664,336 |
| 2023-05-25 | $10.03 | $10.06 | $9.87 | $9.90 | $9.90 | 10,828,358 |
| 2023-05-24 | $10.26 | $10.29 | $10.19 | $10.20 | $10.20 | 5,423,428 |
| 2023-05-23 | $10.28 | $10.46 | $10.25 | $10.35 | $10.35 | 5,979,924 |
| 2023-05-22 | $10.22 | $10.23 | $10.08 | $10.13 | $10.13 | 5,212,226 |
| 2023-05-19 | $10.24 | $10.52 | $10.24 | $10.35 | $10.35 | 7,745,138 |
| 2023-05-18 | $10.19 | $10.31 | $10.18 | $10.25 | $10.25 | 6,752,703 |
| 2023-05-17 | $10.46 | $10.47 | $10.17 | $10.24 | $10.24 | 6,586,025 |
| 2023-05-16 | $10.60 | $10.60 | $10.08 | $10.24 | $10.24 | 16,016,869 |
| 2023-05-15 | $11.09 | $11.23 | $11.09 | $11.22 | $11.22 | 7,777,531 |
| 2023-05-12 | $11.22 | $11.24 | $11.11 | $11.16 | $11.16 | 5,374,127 |
| 2023-05-11 | $11.33 | $11.37 | $11.26 | $11.28 | $11.28 | 5,698,956 |
| 2023-05-10 | $11.77 | $11.79 | $11.59 | $11.67 | $11.67 | 3,553,856 |
| 2023-05-09 | $11.91 | $11.92 | $11.82 | $11.87 | $11.87 | 3,874,390 |
| 2023-05-08 | $12.01 | $12.01 | $11.89 | $11.94 | $11.94 | 2,974,609 |
| 2023-05-05 | $11.89 | $12.07 | $11.84 | $11.95 | $11.95 | 5,500,018 |
| 2023-05-04 | $11.92 | $11.98 | $11.82 | $11.85 | $11.85 | 3,696,257 |
| 2023-05-03 | $11.97 | $12.06 | $11.94 | $11.96 | $11.96 | 4,718,226 |
| 2023-05-02 | $11.75 | $11.76 | $11.61 | $11.68 | $11.68 | 3,965,017 |
| 2023-05-01 | $12.00 | $12.00 | $11.81 | $11.85 | $11.85 | 3,362,667 |
| 2023-04-28 | $11.98 | $12.04 | $11.94 | $11.95 | $11.95 | 3,448,904 |
| 2023-04-27 | $11.82 | $12.04 | $11.78 | $11.99 | $11.99 | 6,459,681 |
| 2023-04-26 | $11.39 | $11.84 | $11.39 | $11.67 | $11.67 | 12,640,483 |
| 2023-04-25 | $11.28 | $11.31 | $11.19 | $11.24 | $11.24 | 5,150,791 |
| 2023-04-24 | $11.18 | $11.20 | $11.11 | $11.16 | $11.16 | 4,519,117 |
| 2023-04-21 | $11.17 | $11.21 | $11.12 | $11.17 | $11.17 | 5,677,711 |
| 2023-04-20 | $11.20 | $11.22 | $11.07 | $11.11 | $11.11 | 3,066,783 |
| 2023-04-19 | $11.28 | $11.28 | $11.21 | $11.23 | $11.23 | 2,328,479 |
| 2023-04-18 | $11.44 | $11.44 | $11.32 | $11.32 | $11.32 | 3,227,937 |
| 2023-04-17 | $11.46 | $11.47 | $11.39 | $11.45 | $11.45 | 3,667,302 |
| 2023-04-14 | $11.46 | $11.48 | $11.33 | $11.36 | $11.36 | 3,886,257 |
| 2023-04-13 | $11.42 | $11.47 | $11.39 | $11.44 | $11.44 | 2,827,465 |
| 2023-04-12 | $11.49 | $11.51 | $11.39 | $11.42 | $11.42 | 3,048,159 |
| 2023-04-11 | $11.35 | $11.46 | $11.35 | $11.43 | $11.43 | 3,051,136 |
| 2023-04-10 | $11.28 | $11.40 | $11.26 | $11.37 | $11.37 | 2,529,834 |
| 2023-04-06 | $11.34 | $11.41 | $11.31 | $11.33 | $11.33 | 3,848,154 |
| 2023-04-05 | $11.08 | $11.18 | $11.07 | $11.17 | $11.17 | 5,274,628 |
| 2023-04-04 | $11.03 | $11.05 | $10.86 | $10.94 | $10.94 | 4,171,819 |
| 2023-04-03 | $11.10 | $11.14 | $11.02 | $11.12 | $11.12 | 4,299,265 |
| 2023-03-31 | $11.03 | $11.06 | $10.98 | $11.04 | $11.04 | 3,146,568 |
| 2023-03-30 | $11.05 | $11.11 | $11.02 | $11.04 | $11.04 | 2,609,098 |
| 2023-03-29 | $11.02 | $11.08 | $10.99 | $11.02 | $11.02 | 4,065,557 |
| 2023-03-28 | $10.83 | $10.96 | $10.82 | $10.86 | $10.86 | 5,627,837 |
| 2023-03-27 | $10.90 | $10.97 | $10.87 | $10.91 | $10.91 | 2,968,496 |
| 2023-03-24 | $10.84 | $10.87 | $10.73 | $10.85 | $10.85 | 3,791,681 |
| 2023-03-23 | $11.16 | $11.21 | $10.96 | $11.04 | $11.04 | 4,087,113 |
| 2023-03-22 | $11.12 | $11.27 | $11.05 | $11.06 | $11.06 | 4,786,112 |
| 2023-03-21 | $11.23 | $11.31 | $11.22 | $11.25 | $11.25 | 3,753,867 |
| 2023-03-20 | $11.16 | $11.34 | $11.14 | $11.28 | $11.28 | 4,663,690 |
| 2023-03-17 | $11.03 | $11.08 | $10.89 | $10.95 | $10.95 | 7,163,182 |
| 2023-03-16 | $11.08 | $11.25 | $11.07 | $11.24 | $11.24 | 6,613,557 |
| 2023-03-15 | $11.33 | $11.43 | $11.20 | $11.38 | $11.38 | 8,861,893 |
| 2023-03-14 | $11.73 | $11.74 | $11.60 | $11.70 | $11.70 | 6,301,399 |
| 2023-03-13 | $11.64 | $11.72 | $11.50 | $11.58 | $11.58 | 9,053,494 |
| 2023-03-10 | $11.81 | $11.88 | $11.69 | $11.78 | $11.78 | 8,017,263 |
| 2023-03-09 | $11.57 | $11.85 | $11.56 | $11.57 | $11.57 | 11,200,774 |
| 2023-03-08 | $11.67 | $11.71 | $11.44 | $11.59 | $11.59 | 22,834,208 |
| 2023-03-07 | $11.85 | $11.87 | $11.53 | $11.55 | $11.55 | 18,191,471 |
| 2023-03-06 | $12.09 | $12.14 | $11.84 | $11.88 | $11.88 | 18,127,353 |
| 2023-03-03 | $12.00 | $12.12 | $11.98 | $12.10 | $12.10 | 4,687,242 |
| 2023-03-02 | $11.85 | $11.93 | $11.80 | $11.91 | $11.91 | 3,609,230 |
| 2023-03-01 | $12.05 | $12.05 | $11.91 | $11.96 | $11.96 | 5,025,427 |
| 2023-02-28 | $12.18 | $12.18 | $11.97 | $11.97 | $11.97 | 7,313,918 |
| 2023-02-27 | $11.99 | $12.16 | $11.97 | $12.06 | $12.06 | 7,636,820 |
| 2023-02-24 | $11.86 | $11.87 | $11.61 | $11.68 | $11.68 | 17,765,754 |
| 2023-02-23 | $11.98 | $12.01 | $11.79 | $11.88 | $11.88 | 15,264,525 |
| 2023-02-22 | $12.18 | $12.24 | $11.93 | $12.00 | $12.00 | 12,509,333 |
| 2023-02-21 | $12.32 | $12.36 | $12.27 | $12.33 | $12.33 | 4,116,720 |
| 2023-02-17 | $12.30 | $12.42 | $12.27 | $12.38 | $12.38 | 5,039,680 |
| 2023-02-16 | $12.26 | $12.36 | $12.17 | $12.20 | $12.20 | 7,804,544 |
| 2023-02-15 | $11.84 | $12.53 | $11.83 | $12.41 | $12.41 | 17,511,507 |
| 2023-02-14 | $11.87 | $12.05 | $11.78 | $12.05 | $12.05 | 13,295,770 |
| 2023-02-13 | $11.08 | $11.74 | $11.06 | $11.68 | $11.68 | 22,416,000 |
| 2023-02-10 | $11.09 | $11.14 | $11.05 | $11.14 | $11.14 | 3,816,010 |
| 2023-02-09 | $11.26 | $11.27 | $11.01 | $11.05 | $11.05 | 4,635,120 |
| 2023-02-08 | $11.19 | $11.23 | $11.12 | $11.19 | $11.19 | 5,334,312 |
| 2023-02-07 | $10.94 | $11.11 | $10.90 | $11.07 | $11.07 | 7,403,900 |
| 2023-02-06 | $11.00 | $11.01 | $10.86 | $10.96 | $10.96 | 9,324,515 |
| 2023-02-03 | $11.32 | $11.32 | $10.94 | $10.97 | $10.97 | 12,870,782 |
| 2023-02-02 | $11.55 | $11.70 | $11.53 | $11.62 | $11.62 | 6,755,517 |
| 2023-02-01 | $11.25 | $11.47 | $11.20 | $11.42 | $11.42 | 7,081,964 |
| 2023-01-31 | $11.53 | $11.59 | $11.48 | $11.58 | $11.58 | 6,981,858 |
| 2023-01-30 | $11.56 | $11.65 | $11.55 | $11.62 | $11.62 | 7,799,047 |
| 2023-01-27 | $11.41 | $11.63 | $11.39 | $11.61 | $11.61 | 5,144,295 |
| 2023-01-26 | $11.50 | $11.51 | $11.39 | $11.46 | $11.46 | 4,696,936 |
| 2023-01-25 | $11.29 | $11.53 | $11.29 | $11.52 | $11.52 | 5,560,764 |
| 2023-01-24 | $11.28 | $11.38 | $11.27 | $11.32 | $11.32 | 4,268,762 |
| 2023-01-23 | $11.33 | $11.40 | $11.31 | $11.36 | $11.36 | 5,028,620 |
| 2023-01-20 | $11.30 | $11.46 | $11.26 | $11.45 | $11.45 | 5,325,481 |
| 2023-01-19 | $11.16 | $11.24 | $11.09 | $11.21 | $11.21 | 5,469,507 |
| 2023-01-18 | $11.38 | $11.39 | $11.16 | $11.17 | $11.17 | 7,018,956 |
| 2023-01-17 | $11.40 | $11.51 | $11.28 | $11.42 | $11.42 | 11,497,208 |
| 2023-01-13 | $11.15 | $11.26 | $11.13 | $11.23 | $11.23 | 6,586,037 |
| 2023-01-12 | $11.15 | $11.30 | $11.10 | $11.28 | $11.28 | 11,130,156 |
| 2023-01-11 | $10.75 | $10.77 | $10.60 | $10.67 | $10.67 | 9,938,706 |
| 2023-01-10 | $10.69 | $10.75 | $10.63 | $10.74 | $10.74 | 11,978,490 |
| 2023-01-09 | $10.83 | $10.89 | $10.72 | $10.74 | $10.74 | 10,002,985 |
| 2023-01-06 | $10.59 | $10.80 | $10.58 | $10.75 | $10.75 | 6,186,523 |
| 2023-01-05 | $10.54 | $10.63 | $10.50 | $10.58 | $10.58 | 5,620,445 |
| 2023-01-04 | $10.51 | $10.64 | $10.48 | $10.60 | $10.60 | 9,673,843 |
| 2023-01-03 | $10.29 | $10.38 | $10.25 | $10.36 | $10.36 | 9,242,129 |
| 2022-12-30 | $10.16 | $10.20 | $10.02 | $10.12 | $10.12 | 6,577,758 |
| 2022-12-29 | $10.17 | $10.27 | $10.16 | $10.21 | $10.21 | 7,356,919 |
| 2022-12-28 | $10.23 | $10.28 | $10.05 | $10.06 | $10.06 | 10,243,917 |
| 2022-12-27 | $10.15 | $10.15 | $9.99 | $10.12 | $10.12 | 9,405,549 |
| 2022-12-23 | $10.08 | $10.14 | $10.02 | $10.12 | $10.12 | 5,914,211 |
| 2022-12-22 | $10.09 | $10.11 | $9.94 | $10.08 | $10.08 | 7,531,622 |
| 2022-12-21 | $10.19 | $10.26 | $10.14 | $10.16 | $10.16 | 8,301,830 |
| 2022-12-20 | $10.21 | $10.23 | $10.08 | $10.10 | $10.10 | 9,095,800 |
| 2022-12-19 | $10.33 | $10.34 | $10.16 | $10.18 | $10.18 | 10,660,131 |
| 2022-12-16 | $10.26 | $10.29 | $10.13 | $10.18 | $10.18 | 10,716,646 |
| 2022-12-15 | $10.60 | $10.66 | $10.47 | $10.47 | $10.47 | 12,774,363 |
| 2022-12-14 | $10.71 | $10.78 | $10.59 | $10.66 | $10.66 | 13,933,990 |
| 2022-12-13 | $10.84 | $10.86 | $10.55 | $10.56 | $10.56 | 13,550,291 |
| 2022-12-12 | $10.69 | $10.71 | $10.63 | $10.70 | $10.70 | 7,965,105 |
| 2022-12-09 | $10.58 | $10.71 | $10.58 | $10.58 | $10.58 | 7,913,112 |
| 2022-12-08 | $10.52 | $10.58 | $10.47 | $10.48 | $10.48 | 9,576,755 |
| 2022-12-07 | $11.04 | $11.04 | $10.66 | $10.68 | $10.68 | 11,280,438 |
| 2022-12-06 | $10.89 | $11.04 | $10.80 | $10.86 | $10.86 | 12,192,004 |
| 2022-12-05 | $11.20 | $11.24 | $11.03 | $11.06 | $11.06 | 8,475,351 |
| 2022-12-02 | $11.30 | $11.32 | $11.19 | $11.25 | $11.25 | 6,375,281 |
| 2022-12-01 | $11.33 | $11.43 | $11.25 | $11.28 | $11.28 | 6,951,317 |
| 2022-11-30 | $11.10 | $11.25 | $10.96 | $11.23 | $11.23 | 10,538,293 |
| 2022-11-29 | $11.06 | $11.13 | $11.05 | $11.12 | $11.12 | 6,033,030 |
| 2022-11-28 | $11.32 | $11.34 | $11.09 | $11.10 | $11.10 | 8,873,056 |
| 2022-11-25 | $11.31 | $11.34 | $11.27 | $11.27 | $11.27 | 5,536,216 |
| 2022-11-23 | $11.00 | $11.12 | $10.96 | $11.04 | $11.04 | 9,547,487 |
| 2022-11-22 | $11.40 | $11.45 | $11.31 | $11.37 | $10.93 | 10,935,194 |
| 2022-11-21 | $11.78 | $11.81 | $11.60 | $11.60 | $11.15 | 8,843,499 |
| 2022-11-18 | $11.73 | $11.79 | $11.63 | $11.69 | $11.23 | 8,438,996 |
| 2022-11-17 | $11.49 | $11.59 | $11.49 | $11.55 | $11.10 | 8,295,467 |
| 2022-11-16 | $11.58 | $11.74 | $11.57 | $11.62 | $11.17 | 13,545,108 |
| 2022-11-15 | $11.82 | $11.85 | $11.39 | $11.47 | $11.02 | 13,606,312 |
| 2022-11-14 | $12.39 | $12.48 | $12.31 | $12.31 | $11.83 | 8,887,264 |
| 2022-11-11 | $12.33 | $12.50 | $12.22 | $12.47 | $11.98 | 6,345,532 |
| 2022-11-10 | $12.55 | $12.65 | $12.39 | $12.47 | $11.98 | 7,630,066 |
| 2022-11-09 | $12.01 | $12.06 | $11.91 | $11.93 | $11.46 | 6,782,080 |
| 2022-11-08 | $12.37 | $12.65 | $12.27 | $12.37 | $11.89 | 10,447,670 |
| 2022-11-07 | $12.21 | $12.24 | $12.09 | $12.21 | $11.73 | 7,340,822 |
| 2022-11-04 | $11.86 | $12.08 | $11.79 | $12.08 | $11.61 | 9,630,249 |
| 2022-11-03 | $11.60 | $11.67 | $11.53 | $11.54 | $11.09 | 7,680,615 |
| 2022-11-02 | $11.92 | $12.15 | $11.88 | $11.88 | $11.42 | 7,086,939 |
| 2022-11-01 | $11.96 | $12.03 | $11.83 | $11.88 | $11.42 | 6,955,249 |
| 2022-10-31 | $11.81 | $11.86 | $11.74 | $11.81 | $11.35 | 6,150,530 |
| 2022-10-28 | $11.60 | $11.78 | $11.58 | $11.77 | $11.77 | 6,942,300 |
| 2022-10-27 | $11.57 | $11.67 | $11.51 | $11.51 | $11.51 | 8,531,653 |
| 2022-10-26 | $11.54 | $11.65 | $11.53 | $11.60 | $11.60 | 7,182,508 |
| 2022-10-25 | $11.51 | $11.60 | $11.47 | $11.53 | $11.53 | 6,849,104 |
| 2022-10-24 | $11.40 | $11.57 | $11.37 | $11.43 | $11.43 | 8,302,291 |
| 2022-10-21 | $11.08 | $11.32 | $11.07 | $11.31 | $11.31 | 9,206,571 |
| 2022-10-20 | $11.23 | $11.40 | $11.19 | $11.22 | $11.22 | 6,731,029 |
| 2022-10-19 | $11.52 | $11.59 | $11.44 | $11.49 | $11.49 | 5,403,122 |
| 2022-10-18 | $11.48 | $11.52 | $11.36 | $11.46 | $11.46 | 5,723,916 |
| 2022-10-17 | $11.48 | $11.63 | $11.47 | $11.52 | $11.52 | 8,614,620 |
| 2022-10-14 | $11.44 | $11.48 | $11.20 | $11.22 | $11.22 | 7,991,654 |
| 2022-10-13 | $11.17 | $11.50 | $11.12 | $11.45 | $11.45 | 10,972,316 |
| 2022-10-12 | $10.87 | $11.17 | $10.85 | $11.07 | $11.07 | 11,919,416 |
| 2022-10-11 | $11.32 | $11.44 | $11.17 | $11.18 | $11.18 | 8,621,429 |
| 2022-10-10 | $11.31 | $11.58 | $11.29 | $11.33 | $11.33 | 9,251,036 |
| 2022-10-07 | $11.29 | $11.44 | $11.23 | $11.30 | $11.30 | 8,802,725 |
| 2022-10-06 | $11.57 | $11.61 | $11.39 | $11.40 | $11.40 | 5,539,640 |
| 2022-10-05 | $11.74 | $11.75 | $11.59 | $11.69 | $11.69 | 5,613,696 |
| 2022-10-04 | $12.09 | $12.15 | $12.02 | $12.08 | $12.08 | 8,182,800 |
| 2022-10-03 | $11.81 | $11.93 | $11.72 | $11.86 | $11.86 | 7,949,517 |
| 2022-09-30 | $11.34 | $11.48 | $11.32 | $11.33 | $11.33 | 6,715,220 |
| 2022-09-29 | $11.27 | $11.40 | $11.23 | $11.34 | $11.34 | 8,008,498 |
| 2022-09-28 | $11.23 | $11.68 | $11.18 | $11.66 | $11.66 | 10,503,072 |
| 2022-09-27 | $11.58 | $11.64 | $11.41 | $11.42 | $11.42 | 9,020,404 |
| 2022-09-26 | $11.56 | $11.70 | $11.43 | $11.51 | $11.51 | 11,946,600 |
| 2022-09-23 | $11.96 | $12.03 | $11.86 | $11.97 | $11.97 | 10,950,704 |
| 2022-09-22 | $12.40 | $12.41 | $12.24 | $12.37 | $12.37 | 7,237,887 |
| 2022-09-21 | $12.38 | $12.52 | $12.28 | $12.28 | $12.28 | 6,943,757 |
| 2022-09-20 | $12.25 | $12.26 | $12.13 | $12.16 | $12.16 | 5,635,386 |
| 2022-09-19 | $12.39 | $12.51 | $12.34 | $12.50 | $12.50 | 4,723,796 |
| 2022-09-16 | $12.36 | $12.49 | $12.35 | $12.48 | $12.48 | 4,315,028 |
| 2022-09-15 | $12.57 | $12.66 | $12.51 | $12.53 | $12.53 | 9,361,818 |
| 2022-09-14 | $12.48 | $12.54 | $12.40 | $12.46 | $12.46 | 4,531,887 |
| 2022-09-13 | $12.76 | $12.81 | $12.49 | $12.49 | $12.49 | 5,382,610 |
| 2022-09-12 | $12.88 | $13.02 | $12.88 | $12.95 | $12.95 | 4,431,568 |
| 2022-09-09 | $12.69 | $12.74 | $12.63 | $12.70 | $12.70 | 4,631,534 |
| 2022-09-08 | $12.48 | $12.55 | $12.34 | $12.48 | $12.48 | 7,332,859 |
| 2022-09-07 | $12.79 | $12.83 | $12.64 | $12.74 | $12.74 | 6,682,490 |
| 2022-09-06 | $13.20 | $13.21 | $13.01 | $13.04 | $13.04 | 4,966,535 |
| 2022-09-02 | $13.13 | $13.30 | $13.04 | $13.08 | $13.08 | 4,347,128 |
| 2022-09-01 | $13.07 | $13.10 | $12.97 | $13.08 | $13.08 | 5,741,529 |
| 2022-08-31 | $13.44 | $13.56 | $13.40 | $13.42 | $13.42 | 4,958,605 |
| 2022-08-30 | $13.62 | $13.63 | $13.48 | $13.61 | $13.61 | 5,464,665 |
| 2022-08-29 | $13.60 | $13.68 | $13.50 | $13.59 | $13.59 | 3,886,308 |
| 2022-08-26 | $13.76 | $13.80 | $13.53 | $13.54 | $13.54 | 4,448,941 |
| 2022-08-25 | $13.79 | $13.87 | $13.74 | $13.84 | $13.84 | 2,860,547 |
| 2022-08-24 | $13.79 | $13.82 | $13.73 | $13.76 | $13.76 | 3,875,518 |
| 2022-08-23 | $13.94 | $14.03 | $13.89 | $13.90 | $13.90 | 4,927,953 |
| 2022-08-22 | $14.22 | $14.23 | $14.04 | $14.05 | $14.05 | 5,423,177 |
| 2022-08-19 | $14.44 | $14.46 | $14.34 | $14.40 | $14.40 | 3,344,806 |
| 2022-08-18 | $14.66 | $14.68 | $14.54 | $14.58 | $14.58 | 3,171,472 |
| 2022-08-17 | $14.78 | $14.80 | $14.62 | $14.67 | $14.67 | 4,280,702 |
| 2022-08-16 | $14.85 | $15.04 | $14.82 | $15.04 | $15.04 | 5,613,894 |
| 2022-08-15 | $14.69 | $14.74 | $14.61 | $14.73 | $14.73 | 3,581,477 |
| 2022-08-12 | $14.71 | $14.84 | $14.69 | $14.84 | $14.84 | 2,959,538 |
| 2022-08-11 | $14.89 | $14.92 | $14.76 | $14.76 | $14.76 | 2,497,502 |
| 2022-08-10 | $14.94 | $14.95 | $14.81 | $14.84 | $14.84 | 3,295,950 |
| 2022-08-09 | $14.78 | $14.88 | $14.75 | $14.82 | $14.82 | 4,594,291 |
| 2022-08-08 | $14.70 | $14.73 | $14.58 | $14.62 | $14.62 | 4,567,614 |
| 2022-08-05 | $14.58 | $14.72 | $14.58 | $14.69 | $14.69 | 4,630,005 |
| 2022-08-04 | $14.36 | $14.41 | $14.31 | $14.38 | $14.38 | 3,192,354 |
| 2022-08-03 | $14.51 | $14.52 | $14.34 | $14.43 | $14.43 | 3,075,824 |
| 2022-08-02 | $14.87 | $14.90 | $14.63 | $14.64 | $14.64 | 3,677,959 |
| 2022-08-01 | $14.81 | $14.85 | $14.74 | $14.78 | $14.78 | 2,913,955 |
| 2022-07-29 | $14.49 | $14.79 | $14.48 | $14.76 | $14.76 | 7,491,966 |
| 2022-07-28 | $14.41 | $14.43 | $14.31 | $14.39 | $14.39 | 5,043,701 |
| 2022-07-27 | $14.69 | $14.73 | $14.52 | $14.69 | $14.69 | 5,540,126 |
| 2022-07-26 | $14.91 | $14.95 | $14.53 | $14.53 | $14.53 | 9,226,626 |
| 2022-07-25 | $15.55 | $15.57 | $15.43 | $15.56 | $15.56 | 4,744,853 |
| 2022-07-22 | $15.41 | $15.52 | $15.35 | $15.42 | $15.42 | 4,684,251 |
| 2022-07-21 | $15.35 | $15.48 | $15.25 | $15.43 | $15.43 | 7,527,841 |
| 2022-07-20 | $15.63 | $15.65 | $15.35 | $15.39 | $15.39 | 4,200,803 |
| 2022-07-19 | $15.73 | $15.80 | $15.71 | $15.77 | $15.77 | 3,008,003 |
| 2022-07-18 | $15.68 | $15.70 | $15.46 | $15.49 | $15.49 | 4,392,260 |
| 2022-07-15 | $15.29 | $15.35 | $15.22 | $15.35 | $15.35 | 3,861,901 |
| 2022-07-14 | $15.12 | $15.21 | $15.01 | $15.15 | $15.15 | 4,017,595 |
| 2022-07-13 | $15.30 | $15.51 | $15.26 | $15.43 | $15.43 | 4,479,465 |
| 2022-07-12 | $15.30 | $15.47 | $15.28 | $15.33 | $15.33 | 3,743,101 |
| 2022-07-11 | $15.35 | $15.40 | $15.29 | $15.35 | $15.35 | 2,471,088 |
| 2022-07-08 | $15.40 | $15.55 | $15.38 | $15.45 | $15.45 | 3,820,496 |
| 2022-07-07 | $15.32 | $15.37 | $15.25 | $15.33 | $15.33 | 3,690,172 |
| 2022-07-06 | $15.22 | $15.27 | $15.11 | $15.22 | $15.22 | 4,243,980 |
| 2022-07-05 | $15.23 | $15.40 | $15.13 | $15.38 | $15.38 | 4,999,491 |
| 2022-07-01 | $15.27 | $15.61 | $15.23 | $15.61 | $15.61 | 4,652,811 |
| 2022-06-30 | $15.45 | $15.60 | $15.37 | $15.58 | $15.58 | 5,668,091 |
| 2022-06-29 | $15.42 | $15.54 | $15.36 | $15.44 | $15.44 | 12,346,063 |
| 2022-06-28 | $15.80 | $15.90 | $15.68 | $15.69 | $15.69 | 3,469,203 |
| 2022-06-27 | $15.73 | $15.82 | $15.67 | $15.74 | $15.74 | 3,800,379 |
| 2022-06-24 | $15.69 | $15.72 | $15.57 | $15.66 | $15.66 | 7,560,186 |
| 2022-06-23 | $15.67 | $15.74 | $15.52 | $15.59 | $15.59 | 6,918,339 |
| 2022-06-22 | $15.52 | $15.82 | $15.51 | $15.67 | $15.67 | 7,888,934 |
| 2022-06-21 | $15.76 | $15.93 | $15.69 | $15.87 | $15.87 | 6,089,401 |
| 2022-06-17 | $15.61 | $15.65 | $15.39 | $15.49 | $15.49 | 10,392,624 |
| 2022-06-16 | $15.49 | $15.62 | $15.39 | $15.52 | $15.52 | 12,295,636 |
| 2022-06-15 | $15.34 | $15.54 | $15.22 | $15.46 | $15.46 | 6,580,398 |
| 2022-06-14 | $15.32 | $15.38 | $15.05 | $15.18 | $15.18 | 6,480,588 |
| 2022-06-13 | $15.58 | $15.60 | $15.32 | $15.36 | $15.36 | 7,891,883 |
| 2022-06-10 | $15.62 | $15.70 | $15.51 | $15.59 | $15.59 | 7,133,578 |
| 2022-06-09 | $15.94 | $15.97 | $15.76 | $15.77 | $15.77 | 4,924,608 |
| 2022-06-08 | $15.78 | $15.80 | $15.66 | $15.68 | $15.68 | 5,444,411 |
| 2022-06-07 | $15.89 | $16.04 | $15.87 | $16.03 | $16.03 | 5,775,998 |
| 2022-06-06 | $15.95 | $16.02 | $15.85 | $15.89 | $15.89 | 6,366,799 |
| 2022-06-03 | $15.84 | $15.86 | $15.65 | $15.68 | $15.68 | 5,138,259 |
| 2022-06-02 | $16.69 | $16.74 | $16.24 | $16.35 | $15.87 | 4,862,576 |
| 2022-06-01 | $16.68 | $16.72 | $16.38 | $16.51 | $16.03 | 6,219,555 |
| 2022-05-31 | $16.65 | $16.80 | $16.59 | $16.64 | $16.15 | 6,937,096 |
| 2022-05-27 | $16.70 | $16.80 | $16.58 | $16.63 | $16.14 | 5,623,595 |
| 2022-05-26 | $16.53 | $16.88 | $16.52 | $16.77 | $16.28 | 11,174,570 |
| 2022-05-25 | $16.60 | $16.81 | $16.53 | $16.72 | $16.23 | 10,604,241 |
| 2022-05-24 | $16.30 | $16.64 | $16.20 | $16.56 | $16.08 | 11,350,110 |
| 2022-05-23 | $16.10 | $16.12 | $15.92 | $16.01 | $15.54 | 7,426,322 |
| 2022-05-20 | $15.36 | $15.39 | $15.10 | $15.33 | $14.88 | 7,464,935 |
| 2022-05-19 | $14.79 | $15.06 | $14.77 | $14.92 | $14.48 | 6,488,638 |
| 2022-05-18 | $15.02 | $15.04 | $14.69 | $14.74 | $14.31 | 7,513,474 |
| 2022-05-17 | $15.10 | $15.30 | $15.05 | $15.19 | $14.75 | 5,414,274 |
| 2022-05-16 | $14.90 | $15.08 | $14.84 | $15.02 | $14.58 | 6,689,879 |
| 2022-05-13 | $14.42 | $14.70 | $14.42 | $14.63 | $14.20 | 5,287,061 |
| 2022-05-12 | $14.74 | $14.79 | $14.52 | $14.70 | $14.27 | 7,192,294 |
| 2022-05-11 | $14.73 | $14.94 | $14.55 | $14.57 | $14.14 | 8,010,642 |
| 2022-05-10 | $14.92 | $15.01 | $14.70 | $14.87 | $14.44 | 7,702,492 |
| 2022-05-09 | $14.96 | $15.00 | $14.77 | $14.80 | $14.37 | 7,000,377 |
| 2022-05-06 | $15.08 | $15.16 | $14.92 | $15.03 | $14.59 | 7,616,483 |
| 2022-05-05 | $15.60 | $15.66 | $15.35 | $15.47 | $15.02 | 5,601,621 |
| 2022-05-04 | $15.60 | $15.92 | $15.53 | $15.87 | $15.41 | 5,333,908 |
| 2022-05-03 | $15.59 | $15.75 | $15.49 | $15.67 | $15.21 | 9,729,601 |
| 2022-05-02 | $15.27 | $15.32 | $14.94 | $15.06 | $14.62 | 8,475,831 |
| 2022-04-29 | $15.64 | $15.68 | $15.18 | $15.19 | $14.75 | 10,367,146 |
| 2022-04-28 | $16.00 | $16.28 | $15.94 | $16.27 | $15.79 | 9,006,467 |
| 2022-04-27 | $16.05 | $16.21 | $16.00 | $16.03 | $15.56 | 6,299,279 |
| 2022-04-26 | $16.45 | $16.55 | $16.15 | $16.16 | $15.69 | 4,801,699 |
| 2022-04-25 | $16.55 | $16.61 | $16.28 | $16.58 | $16.10 | 5,184,602 |
| 2022-04-22 | $16.74 | $16.74 | $16.50 | $16.53 | $16.05 | 3,760,949 |
| 2022-04-21 | $17.09 | $17.12 | $16.79 | $16.82 | $16.33 | 4,439,886 |
| 2022-04-20 | $16.91 | $17.07 | $16.89 | $16.94 | $16.44 | 4,680,929 |
| 2022-04-19 | $17.17 | $17.29 | $17.12 | $17.20 | $16.70 | 3,878,929 |
| 2022-04-18 | $17.44 | $17.56 | $17.29 | $17.33 | $16.82 | 2,719,014 |
| 2022-04-14 | $17.39 | $17.52 | $17.37 | $17.50 | $16.99 | 2,977,715 |
| 2022-04-13 | $17.23 | $17.68 | $17.23 | $17.56 | $17.05 | 7,940,012 |
| 2022-04-12 | $17.18 | $17.28 | $17.03 | $17.13 | $16.63 | 4,077,062 |
| 2022-04-11 | $17.22 | $17.31 | $17.08 | $17.10 | $16.60 | 3,546,755 |
| 2022-04-08 | $16.88 | $17.09 | $16.81 | $16.98 | $16.48 | 3,780,454 |
| 2022-04-07 | $17.00 | $17.00 | $16.69 | $16.86 | $16.37 | 4,662,597 |
| 2022-04-06 | $16.74 | $16.99 | $16.66 | $16.91 | $16.42 | 5,035,056 |
| 2022-04-05 | $16.55 | $16.68 | $16.50 | $16.54 | $16.06 | 3,678,716 |
| 2022-04-04 | $16.71 | $16.84 | $16.60 | $16.81 | $16.32 | 4,017,485 |
| 2022-04-01 | $16.76 | $16.93 | $16.72 | $16.92 | $16.43 | 2,641,597 |
| 2022-03-31 | $16.77 | $16.80 | $16.59 | $16.62 | $16.13 | 4,610,594 |
| 2022-03-30 | $17.07 | $17.27 | $16.88 | $16.90 | $16.41 | 9,151,004 |
| 2022-03-29 | $16.94 | $16.99 | $16.83 | $16.97 | $16.47 | 3,982,102 |
| 2022-03-28 | $16.78 | $16.80 | $16.60 | $16.79 | $16.30 | 4,772,619 |
| 2022-03-25 | $16.67 | $16.79 | $16.65 | $16.78 | $16.29 | 3,302,048 |
| 2022-03-24 | $16.67 | $16.84 | $16.63 | $16.72 | $16.23 | 4,849,913 |
| 2022-03-23 | $16.65 | $16.79 | $16.56 | $16.57 | $16.09 | 5,243,847 |
| 2022-03-22 | $17.04 | $17.11 | $16.97 | $17.03 | $16.53 | 3,562,136 |
| 2022-03-21 | $17.18 | $17.18 | $16.95 | $17.05 | $16.55 | 3,887,976 |
| 2022-03-18 | $16.88 | $17.14 | $16.79 | $17.05 | $16.55 | 7,415,912 |
| 2022-03-17 | $16.51 | $16.83 | $16.47 | $16.81 | $16.32 | 5,974,946 |
| 2022-03-16 | $16.37 | $16.60 | $16.28 | $16.56 | $16.08 | 6,074,011 |
| 2022-03-15 | $16.14 | $16.24 | $16.04 | $16.22 | $15.75 | 6,113,887 |
| 2022-03-14 | $15.98 | $16.14 | $15.90 | $15.95 | $15.48 | 5,362,225 |
| 2022-03-11 | $15.72 | $15.92 | $15.64 | $15.69 | $15.23 | 8,319,191 |
| 2022-03-10 | $15.75 | $15.89 | $15.63 | $15.79 | $15.33 | 8,811,223 |
| 2022-03-09 | $15.43 | $16.13 | $15.43 | $16.04 | $15.57 | 12,004,159 |
| 2022-03-08 | $15.53 | $15.79 | $15.39 | $15.59 | $15.13 | 9,998,548 |
| 2022-03-07 | $16.28 | $16.30 | $15.76 | $15.79 | $15.33 | 7,386,856 |
| 2022-03-04 | $16.62 | $16.69 | $16.34 | $16.40 | $15.92 | 6,132,233 |
| 2022-03-03 | $17.25 | $17.41 | $17.09 | $17.14 | $16.64 | 4,900,170 |
| 2022-03-02 | $17.26 | $17.61 | $17.25 | $17.57 | $17.06 | 6,344,271 |
| 2022-03-01 | $17.48 | $17.79 | $17.18 | $17.33 | $16.82 | 8,138,467 |
| 2022-02-28 | $17.68 | $17.76 | $17.52 | $17.70 | $17.18 | 6,967,972 |
| 2022-02-25 | $17.87 | $18.04 | $17.82 | $18.01 | $17.48 | 5,400,714 |
| 2022-02-24 | $17.42 | $17.68 | $17.25 | $17.67 | $17.15 | 8,891,384 |
| 2022-02-23 | $18.54 | $18.59 | $18.30 | $18.32 | $17.78 | 3,166,300 |
| 2022-02-22 | $18.33 | $18.61 | $18.31 | $18.54 | $18.00 | 6,532,632 |
| 2022-02-18 | $18.73 | $18.78 | $18.60 | $18.63 | $18.09 | 3,907,323 |
| 2022-02-17 | $18.65 | $18.76 | $18.55 | $18.69 | $18.14 | 3,000,288 |
| 2022-02-16 | $18.84 | $18.97 | $18.77 | $18.87 | $18.32 | 3,987,788 |
| 2022-02-15 | $18.72 | $18.81 | $18.65 | $18.74 | $18.19 | 5,385,379 |
| 2022-02-14 | $18.40 | $18.46 | $18.26 | $18.39 | $17.85 | 5,918,974 |
| 2022-02-11 | $18.59 | $18.88 | $18.55 | $18.61 | $18.07 | 6,172,113 |
| 2022-02-10 | $18.99 | $19.05 | $18.59 | $18.64 | $18.09 | 9,174,200 |
| 2022-02-09 | $18.89 | $18.94 | $18.79 | $18.92 | $18.37 | 7,900,833 |
| 2022-02-08 | $18.51 | $18.77 | $18.48 | $18.74 | $18.19 | 8,301,910 |
| 2022-02-07 | $18.45 | $18.69 | $18.30 | $18.46 | $17.92 | 16,408,415 |
| 2022-02-04 | $18.26 | $18.30 | $18.16 | $18.20 | $17.67 | 7,389,863 |
| 2022-02-03 | $18.09 | $18.27 | $17.98 | $18.18 | $17.65 | 8,272,613 |
| 2022-02-02 | $17.87 | $18.01 | $17.82 | $17.88 | $17.36 | 9,817,679 |
| 2022-02-01 | $17.32 | $17.39 | $17.17 | $17.27 | $16.76 | 5,477,557 |
| 2022-01-31 | $17.59 | $17.65 | $17.47 | $17.51 | $17.00 | 9,446,150 |
| 2022-01-28 | $16.98 | $17.81 | $16.93 | $17.77 | $17.25 | 20,104,784 |
| 2022-01-27 | $16.91 | $17.08 | $16.67 | $16.80 | $16.31 | 6,840,272 |
| 2022-01-26 | $17.18 | $17.19 | $16.66 | $16.73 | $16.24 | 6,709,967 |
| 2022-01-25 | $17.02 | $17.19 | $16.84 | $17.07 | $16.57 | 7,629,851 |
| 2022-01-24 | $16.88 | $16.95 | $16.42 | $16.90 | $16.41 | 16,814,378 |
| 2022-01-21 | $16.04 | $16.10 | $15.80 | $15.83 | $15.37 | 6,421,579 |
| 2022-01-20 | $16.53 | $16.55 | $16.22 | $16.22 | $15.75 | 4,204,354 |
| 2022-01-19 | $16.72 | $16.74 | $16.52 | $16.55 | $16.07 | 4,383,650 |
| 2022-01-18 | $16.74 | $16.79 | $16.59 | $16.67 | $16.18 | 8,138,118 |
| 2022-01-14 | $16.36 | $16.45 | $16.29 | $16.45 | $15.97 | 4,991,535 |
| 2022-01-13 | $16.25 | $16.35 | $16.19 | $16.25 | $15.77 | 5,909,031 |
| 2022-01-12 | $16.11 | $16.21 | $16.09 | $16.13 | $15.66 | 6,686,667 |
| 2022-01-11 | $15.98 | $16.09 | $15.87 | $16.08 | $15.60 | 6,358,331 |
| 2022-01-10 | $16.28 | $16.31 | $16.05 | $16.16 | $15.69 | 8,470,961 |
| 2022-01-07 | $15.65 | $15.86 | $15.61 | $15.83 | $15.37 | 4,347,302 |
| 2022-01-06 | $15.67 | $15.73 | $15.53 | $15.55 | $15.10 | 11,025,689 |
| 2022-01-05 | $15.67 | $15.76 | $15.47 | $15.47 | $15.02 | 3,968,373 |
| 2022-01-04 | $15.62 | $15.95 | $15.58 | $15.73 | $15.27 | 8,881,938 |
| 2022-01-03 | $15.20 | $15.50 | $15.09 | $15.44 | $14.99 | 4,839,939 |
| 2021-12-31 | $15.11 | $15.17 | $14.90 | $14.93 | $14.49 | 4,499,456 |
| 2021-12-30 | $15.23 | $15.32 | $15.15 | $15.15 | $14.71 | 4,344,475 |
| 2021-12-29 | $15.33 | $15.35 | $15.27 | $15.29 | $14.84 | 3,594,288 |
| 2021-12-28 | $15.08 | $15.31 | $15.08 | $15.26 | $14.81 | 4,267,404 |
| 2021-12-27 | $15.20 | $15.21 | $15.02 | $15.16 | $14.72 | 3,933,427 |
| 2021-12-23 | $15.26 | $15.33 | $15.19 | $15.22 | $14.77 | 3,510,948 |
| 2021-12-22 | $15.08 | $15.20 | $14.98 | $15.17 | $14.73 | 3,961,400 |
| 2021-12-21 | $15.01 | $15.17 | $15.00 | $15.16 | $14.72 | 5,820,668 |
| 2021-12-20 | $14.83 | $14.92 | $14.64 | $14.87 | $14.44 | 6,784,342 |
| 2021-12-17 | $15.27 | $15.32 | $15.14 | $15.20 | $14.76 | 6,719,843 |
| 2021-12-16 | $14.74 | $15.07 | $14.74 | $15.06 | $14.62 | 8,198,542 |
| 2021-12-15 | $14.89 | $14.91 | $14.71 | $14.90 | $14.46 | 6,811,265 |
| 2021-12-14 | $15.11 | $15.23 | $15.10 | $15.14 | $14.70 | 5,242,418 |
| 2021-12-13 | $15.09 | $15.11 | $14.90 | $14.96 | $14.52 | 8,430,155 |
| 2021-12-10 | $15.10 | $15.12 | $14.98 | $15.10 | $14.66 | 6,089,520 |
| 2021-12-09 | $15.14 | $15.16 | $14.92 | $14.94 | $14.50 | 7,848,982 |
| 2021-12-08 | $14.98 | $15.40 | $14.91 | $15.14 | $14.70 | 10,887,273 |
| 2021-12-07 | $15.00 | $15.02 | $14.86 | $14.90 | $14.46 | 8,221,003 |
| 2021-12-06 | $15.06 | $15.20 | $14.99 | $15.03 | $14.59 | 6,376,337 |
| 2021-12-03 | $14.68 | $14.79 | $14.64 | $14.73 | $14.30 | 6,288,447 |
| 2021-12-02 | $14.73 | $14.89 | $14.72 | $14.81 | $14.38 | 5,889,230 |
| 2021-12-01 | $15.03 | $15.08 | $14.62 | $14.62 | $14.19 | 6,411,492 |
| 2021-11-30 | $14.80 | $14.83 | $14.53 | $14.68 | $14.25 | 6,855,165 |
| 2021-11-29 | $15.06 | $15.07 | $14.82 | $14.88 | $14.44 | 4,831,936 |
| 2021-11-26 | $14.94 | $14.97 | $14.78 | $14.94 | $14.50 | 5,501,491 |
| 2021-11-24 | $15.36 | $15.42 | $15.27 | $15.33 | $14.88 | 4,809,619 |
| 2021-11-23 | $15.69 | $15.82 | $15.69 | $15.79 | $14.83 | 5,240,524 |
| 2021-11-22 | $15.71 | $15.96 | $15.67 | $15.84 | $14.88 | 5,288,898 |
| 2021-11-19 | $15.57 | $15.58 | $15.46 | $15.48 | $14.54 | 4,932,375 |
| 2021-11-18 | $15.79 | $15.82 | $15.63 | $15.70 | $14.75 | 4,643,925 |
| 2021-11-17 | $15.62 | $15.73 | $15.49 | $15.70 | $14.75 | 7,237,299 |
| 2021-11-16 | $16.29 | $16.34 | $16.00 | $16.10 | $15.12 | 4,974,947 |
| 2021-11-15 | $15.36 | $15.41 | $15.27 | $15.38 | $14.45 | 3,267,496 |
| 2021-11-12 | $15.50 | $15.53 | $15.43 | $15.47 | $14.53 | 4,505,783 |
| 2021-11-11 | $15.44 | $15.54 | $15.41 | $15.46 | $14.52 | 3,572,261 |
| 2021-11-10 | $15.35 | $15.39 | $15.23 | $15.26 | $14.33 | 4,505,751 |
| 2021-11-09 | $15.50 | $15.51 | $15.31 | $15.37 | $14.44 | 4,177,396 |
| 2021-11-08 | $15.26 | $15.32 | $15.21 | $15.29 | $14.36 | 4,009,472 |
| 2021-11-05 | $15.09 | $15.35 | $15.08 | $15.15 | $14.23 | 5,214,787 |
| 2021-11-04 | $14.89 | $15.34 | $14.67 | $15.09 | $14.17 | 17,414,584 |
| 2021-11-03 | $14.76 | $14.94 | $14.72 | $14.85 | $13.95 | 7,355,935 |
| 2021-11-02 | $15.20 | $15.20 | $14.92 | $15.01 | $14.10 | 8,367,910 |
| 2021-11-01 | $15.00 | $15.21 | $15.00 | $15.20 | $14.28 | 5,768,088 |
| 2021-10-29 | $15.08 | $15.12 | $14.93 | $14.95 | $14.04 | 6,932,847 |
| 2021-10-28 | $15.36 | $15.42 | $15.14 | $15.23 | $14.30 | 4,902,016 |
| 2021-10-27 | $15.63 | $15.68 | $15.54 | $15.57 | $14.62 | 3,604,380 |
| 2021-10-26 | $15.73 | $15.82 | $15.64 | $15.66 | $14.71 | 4,624,203 |
| 2021-10-25 | $15.59 | $15.60 | $15.44 | $15.49 | $14.55 | 2,509,958 |
| 2021-10-22 | $15.41 | $15.58 | $15.41 | $15.48 | $14.54 | 3,356,920 |
| 2021-10-21 | $15.55 | $15.64 | $15.44 | $15.51 | $14.57 | 5,269,861 |
| 2021-10-20 | $15.48 | $15.74 | $15.47 | $15.65 | $14.70 | 3,162,301 |
| 2021-10-19 | $15.25 | $15.33 | $15.24 | $15.31 | $14.38 | 2,676,490 |
| 2021-10-18 | $15.21 | $15.27 | $15.13 | $15.26 | $14.33 | 4,654,847 |
| 2021-10-15 | $15.37 | $15.45 | $15.31 | $15.32 | $14.39 | 2,701,543 |
| 2021-10-14 | $15.46 | $15.48 | $15.36 | $15.37 | $14.44 | 2,405,859 |
| 2021-10-13 | $15.25 | $15.29 | $15.17 | $15.26 | $14.33 | 4,787,802 |
| 2021-10-12 | $15.28 | $15.32 | $15.21 | $15.24 | $14.31 | 5,438,567 |
| 2021-10-11 | $15.39 | $15.48 | $15.26 | $15.26 | $14.33 | 3,440,037 |
| 2021-10-08 | $15.52 | $15.58 | $15.40 | $15.43 | $14.49 | 3,078,353 |
| 2021-10-07 | $15.54 | $15.68 | $15.42 | $15.42 | $14.48 | 3,178,587 |
| 2021-10-06 | $15.43 | $15.51 | $15.32 | $15.46 | $14.52 | 3,280,958 |
| 2021-10-05 | $15.83 | $15.91 | $15.75 | $15.80 | $14.84 | 3,097,676 |
| 2021-10-04 | $15.70 | $15.91 | $15.66 | $15.74 | $14.78 | 3,643,309 |
| 2021-10-01 | $15.50 | $15.57 | $15.37 | $15.51 | $14.57 | 3,794,624 |
| 2021-09-30 | $15.65 | $15.67 | $15.40 | $15.45 | $14.51 | 4,613,198 |
| 2021-09-29 | $15.66 | $15.80 | $15.61 | $15.69 | $14.74 | 4,059,070 |
| 2021-09-28 | $15.95 | $15.99 | $15.71 | $15.73 | $14.77 | 4,326,627 |
| 2021-09-27 | $16.01 | $16.22 | $16.00 | $16.17 | $15.19 | 5,871,621 |
| 2021-09-24 | $15.83 | $15.89 | $15.79 | $15.85 | $14.89 | 3,884,608 |
| 2021-09-23 | $15.96 | $16.05 | $15.93 | $16.00 | $15.03 | 4,276,672 |
| 2021-09-22 | $15.88 | $16.11 | $15.88 | $15.95 | $14.98 | 5,216,880 |
| 2021-09-21 | $15.89 | $15.94 | $15.75 | $15.78 | $14.82 | 5,386,825 |
| 2021-09-20 | $15.80 | $15.90 | $15.70 | $15.85 | $14.89 | 7,377,039 |
| 2021-09-17 | $16.11 | $16.17 | $15.92 | $15.97 | $15.00 | 5,018,720 |
| 2021-09-16 | $16.17 | $16.30 | $16.05 | $16.23 | $15.24 | 3,981,558 |
| 2021-09-15 | $16.19 | $16.23 | $16.08 | $16.17 | $15.19 | 3,158,378 |
| 2021-09-14 | $16.42 | $16.47 | $16.17 | $16.18 | $15.20 | 6,092,403 |
| 2021-09-13 | $16.56 | $16.61 | $16.51 | $16.55 | $15.54 | 11,052,477 |
| 2021-09-10 | $16.52 | $16.56 | $16.31 | $16.32 | $15.33 | 3,540,812 |
| 2021-09-09 | $16.73 | $16.79 | $16.60 | $16.61 | $15.60 | 3,609,306 |
| 2021-09-08 | $17.11 | $17.17 | $16.95 | $17.04 | $16.00 | 2,909,391 |
| 2021-09-07 | $17.06 | $17.17 | $16.95 | $16.95 | $15.92 | 2,804,483 |
| 2021-09-03 | $17.00 | $17.06 | $16.95 | $16.97 | $15.94 | 2,124,779 |
| 2021-09-02 | $16.99 | $17.09 | $16.97 | $17.06 | $16.02 | 2,715,640 |
| 2021-09-01 | $17.14 | $17.20 | $17.07 | $17.11 | $16.07 | 2,928,690 |
| 2021-08-31 | $17.05 | $17.17 | $17.02 | $17.07 | $16.03 | 3,110,888 |
| 2021-08-30 | $17.16 | $17.27 | $17.10 | $17.19 | $16.15 | 1,727,665 |
| 2021-08-27 | $17.00 | $17.27 | $16.98 | $17.23 | $16.18 | 3,905,653 |
| 2021-08-26 | $17.07 | $17.20 | $17.02 | $17.06 | $16.02 | 2,199,794 |
| 2021-08-25 | $17.17 | $17.23 | $17.11 | $17.20 | $16.16 | 1,971,520 |
| 2021-08-24 | $16.91 | $17.10 | $16.88 | $17.10 | $16.06 | 2,251,913 |
| 2021-08-23 | $16.93 | $17.12 | $16.92 | $17.06 | $16.02 | 3,126,484 |
| 2021-08-20 | $16.80 | $17.03 | $16.78 | $16.99 | $15.96 | 2,511,469 |
| 2021-08-19 | $16.81 | $16.91 | $16.75 | $16.80 | $15.78 | 3,140,338 |
| 2021-08-18 | $16.99 | $17.08 | $16.93 | $16.93 | $15.90 | 3,637,559 |
| 2021-08-17 | $16.73 | $16.90 | $16.71 | $16.79 | $15.77 | 3,132,411 |
| 2021-08-16 | $16.82 | $16.92 | $16.72 | $16.92 | $15.89 | 3,031,206 |
| 2021-08-13 | $16.92 | $16.97 | $16.86 | $16.95 | $15.92 | 1,915,612 |
| 2021-08-12 | $17.06 | $17.08 | $16.93 | $16.97 | $15.94 | 1,881,223 |
| 2021-08-11 | $16.89 | $16.98 | $16.87 | $16.97 | $15.94 | 2,676,704 |
| 2021-08-10 | $16.70 | $16.85 | $16.68 | $16.82 | $15.80 | 2,865,252 |
| 2021-08-09 | $16.83 | $16.87 | $16.78 | $16.82 | $15.80 | 3,214,156 |
| 2021-08-06 | $16.74 | $16.84 | $16.72 | $16.74 | $15.72 | 3,619,315 |
| 2021-08-05 | $16.49 | $16.71 | $16.46 | $16.65 | $15.64 | 4,109,454 |
| 2021-08-04 | $16.54 | $16.63 | $16.44 | $16.44 | $15.44 | 2,812,052 |
| 2021-08-03 | $16.54 | $16.71 | $16.48 | $16.68 | $15.67 | 4,082,374 |
| 2021-08-02 | $16.53 | $16.58 | $16.42 | $16.45 | $15.45 | 4,283,725 |
| 2021-07-30 | $16.33 | $16.49 | $16.31 | $16.33 | $15.34 | 4,605,359 |
| 2021-07-29 | $16.42 | $16.61 | $16.41 | $16.44 | $15.44 | 4,012,571 |
| 2021-07-28 | $16.29 | $16.38 | $16.23 | $16.38 | $15.38 | 4,172,888 |
| 2021-07-27 | $16.34 | $16.51 | $16.30 | $16.49 | $15.49 | 3,010,194 |
| 2021-07-26 | $16.34 | $16.54 | $16.34 | $16.51 | $15.51 | 3,459,863 |
| 2021-07-23 | $16.57 | $16.66 | $16.50 | $16.50 | $15.50 | 3,653,828 |
| 2021-07-22 | $16.20 | $16.25 | $16.08 | $16.21 | $15.23 | 4,981,815 |
| 2021-07-21 | $15.87 | $16.05 | $15.87 | $16.01 | $15.04 | 2,998,150 |
| 2021-07-20 | $15.59 | $15.74 | $15.57 | $15.69 | $14.74 | 5,985,291 |
| 2021-07-19 | $15.77 | $15.80 | $15.55 | $15.69 | $14.74 | 7,446,918 |
| 2021-07-16 | $16.32 | $16.39 | $16.22 | $16.29 | $15.30 | 4,872,774 |
| 2021-07-15 | $16.13 | $16.30 | $16.11 | $16.29 | $15.30 | 7,189,353 |
| 2021-07-14 | $16.59 | $16.65 | $16.51 | $16.57 | $15.56 | 3,357,768 |
| 2021-07-13 | $16.74 | $16.80 | $16.66 | $16.67 | $15.66 | 2,425,151 |
| 2021-07-12 | $16.69 | $16.89 | $16.64 | $16.84 | $15.82 | 2,631,458 |
| 2021-07-09 | $16.59 | $16.72 | $16.54 | $16.67 | $15.66 | 2,784,496 |
| 2021-07-08 | $16.35 | $16.52 | $16.31 | $16.42 | $15.42 | 3,947,571 |
| 2021-07-07 | $16.65 | $16.77 | $16.60 | $16.68 | $15.67 | 4,676,727 |
| 2021-07-06 | $16.88 | $16.88 | $16.66 | $16.71 | $15.69 | 4,239,546 |
| 2021-07-02 | $17.06 | $17.16 | $17.03 | $17.15 | $16.11 | 2,770,884 |
| 2021-07-01 | $17.00 | $17.07 | $16.95 | $17.03 | $16.00 | 4,057,104 |
| 2021-06-30 | $17.08 | $17.19 | $17.01 | $17.13 | $16.09 | 2,733,215 |
| 2021-06-29 | $17.07 | $17.09 | $17.02 | $17.03 | $16.00 | 2,913,778 |
| 2021-06-28 | $17.12 | $17.15 | $16.98 | $17.08 | $16.04 | 5,521,867 |
| 2021-06-25 | $17.35 | $17.42 | $17.26 | $17.29 | $16.24 | 4,912,789 |
| 2021-06-24 | $17.84 | $17.85 | $17.67 | $17.76 | $16.68 | 3,825,711 |
| 2021-06-23 | $18.67 | $18.71 | $18.51 | $18.55 | $16.91 | 3,958,701 |
| 2021-06-22 | $18.36 | $18.48 | $18.33 | $18.45 | $16.82 | 2,727,222 |
| 2021-06-21 | $18.15 | $18.36 | $18.11 | $18.33 | $16.71 | 2,766,876 |
| 2021-06-18 | $17.88 | $17.99 | $17.80 | $17.89 | $16.31 | 5,848,209 |
| 2021-06-17 | $18.57 | $18.63 | $18.30 | $18.37 | $16.75 | 3,310,091 |
| 2021-06-16 | $18.80 | $18.81 | $18.45 | $18.51 | $16.88 | 2,038,802 |
| 2021-06-15 | $18.73 | $18.92 | $18.72 | $18.82 | $17.16 | 3,256,217 |
| 2021-06-14 | $18.66 | $18.70 | $18.61 | $18.66 | $17.01 | 2,605,605 |
| 2021-06-11 | $18.67 | $18.67 | $18.53 | $18.59 | $16.95 | 2,988,051 |
| 2021-06-10 | $18.57 | $18.71 | $18.56 | $18.66 | $17.01 | 2,571,696 |
| 2021-06-09 | $18.45 | $18.46 | $18.33 | $18.38 | $16.76 | 2,602,392 |
| 2021-06-08 | $18.47 | $18.50 | $18.38 | $18.45 | $16.82 | 2,979,540 |
| 2021-06-07 | $18.65 | $18.69 | $18.57 | $18.66 | $17.01 | 2,388,144 |
| 2021-06-04 | $18.46 | $18.50 | $18.41 | $18.48 | $16.85 | 3,143,540 |
| 2021-06-03 | $18.25 | $18.36 | $18.18 | $18.36 | $16.74 | 3,293,925 |
| 2021-06-02 | $18.33 | $18.44 | $18.32 | $18.40 | $16.78 | 3,308,939 |
| 2021-06-01 | $18.49 | $18.54 | $18.42 | $18.44 | $16.81 | 3,504,916 |
| 2021-05-28 | $18.42 | $18.53 | $18.36 | $18.47 | $16.84 | 2,291,430 |
| 2021-05-27 | $18.40 | $18.59 | $18.36 | $18.56 | $16.92 | 4,212,411 |
| 2021-05-26 | $18.20 | $18.29 | $18.18 | $18.24 | $16.63 | 3,736,534 |
| 2021-05-25 | $18.34 | $18.50 | $18.23 | $18.34 | $16.72 | 8,913,103 |
| 2021-05-24 | $18.45 | $18.69 | $18.45 | $18.62 | $16.98 | 5,446,734 |
| 2021-05-21 | $18.40 | $18.44 | $18.24 | $18.37 | $16.75 | 7,598,051 |
| 2021-05-20 | $18.14 | $18.44 | $18.06 | $18.40 | $16.78 | 5,667,651 |
| 2021-05-19 | $18.06 | $18.36 | $17.94 | $18.28 | $16.67 | 8,536,393 |
| 2021-05-18 | $19.09 | $19.14 | $18.36 | $18.37 | $16.75 | 11,651,131 |
| 2021-05-17 | $20.26 | $20.32 | $20.19 | $20.24 | $18.45 | 3,507,029 |
| 2021-05-14 | $20.08 | $20.18 | $20.05 | $20.08 | $18.31 | 2,627,137 |
| 2021-05-13 | $19.54 | $19.90 | $19.52 | $19.85 | $18.10 | 2,996,492 |
| 2021-05-12 | $19.93 | $20.04 | $19.84 | $19.89 | $18.13 | 5,347,650 |
| 2021-05-11 | $19.92 | $20.00 | $19.75 | $19.89 | $18.13 | 3,227,690 |
| 2021-05-10 | $20.32 | $20.36 | $20.15 | $20.19 | $18.41 | 2,011,577 |
| 2021-05-07 | $19.85 | $20.07 | $19.84 | $20.02 | $18.25 | 2,515,613 |
| 2021-05-06 | $19.62 | $19.97 | $19.59 | $19.95 | $18.19 | 3,291,229 |
| 2021-05-05 | $19.58 | $19.78 | $19.52 | $19.76 | $18.02 | 3,463,309 |
| 2021-05-04 | $19.42 | $19.46 | $19.25 | $19.34 | $17.63 | 3,472,725 |
| 2021-05-03 | $19.20 | $19.35 | $19.14 | $19.26 | $17.56 | 2,043,349 |
| 2021-04-30 | $19.26 | $19.30 | $18.94 | $18.95 | $17.28 | 3,542,347 |
| 2021-04-29 | $19.14 | $19.19 | $19.06 | $19.13 | $17.44 | 2,171,173 |
| 2021-04-28 | $18.94 | $19.05 | $18.93 | $18.98 | $17.30 | 1,870,112 |
| 2021-04-27 | $18.93 | $19.00 | $18.89 | $18.89 | $17.22 | 2,967,348 |
| 2021-04-26 | $18.89 | $18.91 | $18.79 | $18.82 | $17.16 | 1,612,179 |
| 2021-04-23 | $18.62 | $18.72 | $18.57 | $18.69 | $17.04 | 1,662,971 |
| 2021-04-22 | $18.68 | $18.79 | $18.59 | $18.63 | $16.98 | 2,241,568 |
| 2021-04-21 | $18.63 | $18.82 | $18.59 | $18.80 | $17.14 | 1,750,716 |
| 2021-04-20 | $18.81 | $18.81 | $18.49 | $18.57 | $16.93 | 2,884,259 |
| 2021-04-19 | $19.07 | $19.13 | $18.99 | $19.04 | $17.36 | 4,484,885 |
| 2021-04-16 | $18.92 | $18.97 | $18.83 | $18.95 | $17.28 | 2,580,173 |
| 2021-04-15 | $18.71 | $18.80 | $18.55 | $18.66 | $17.01 | 2,182,135 |
| 2021-04-14 | $18.64 | $18.75 | $18.63 | $18.66 | $17.01 | 1,859,981 |
| 2021-04-13 | $18.50 | $18.68 | $18.47 | $18.64 | $16.99 | 2,204,489 |
| 2021-04-12 | $18.72 | $18.80 | $18.65 | $18.68 | $17.03 | 2,835,880 |
| 2021-04-09 | $18.74 | $18.77 | $18.62 | $18.68 | $17.03 | 2,006,708 |
| 2021-04-08 | $18.95 | $18.98 | $18.83 | $18.90 | $17.23 | 1,714,309 |
| 2021-04-07 | $19.10 | $19.16 | $18.94 | $18.97 | $17.29 | 2,989,797 |
| 2021-04-06 | $18.74 | $18.93 | $18.71 | $18.86 | $17.19 | 3,101,235 |
| 2021-04-05 | $18.85 | $19.01 | $18.84 | $18.87 | $17.20 | 3,450,138 |
| 2021-04-01 | $18.71 | $18.80 | $18.57 | $18.73 | $17.08 | 2,604,389 |
| 2021-03-31 | $18.48 | $18.51 | $18.37 | $18.43 | $16.80 | 2,410,053 |
| 2021-03-30 | $18.53 | $18.67 | $18.51 | $18.58 | $16.94 | 2,837,248 |
| 2021-03-29 | $18.44 | $18.61 | $18.42 | $18.51 | $16.88 | 3,049,078 |
| 2021-03-26 | $18.80 | $18.92 | $18.67 | $18.87 | $17.20 | 3,818,244 |
| 2021-03-25 | $18.71 | $18.84 | $18.55 | $18.80 | $17.14 | 4,551,164 |
| 2021-03-24 | $18.39 | $18.62 | $18.37 | $18.40 | $16.78 | 3,117,799 |
| 2021-03-23 | $18.84 | $18.86 | $18.43 | $18.47 | $16.84 | 6,375,763 |
| 2021-03-22 | $18.63 | $18.71 | $18.53 | $18.62 | $16.98 | 2,239,595 |
| 2021-03-19 | $18.79 | $18.88 | $18.67 | $18.74 | $17.09 | 3,188,576 |
| 2021-03-18 | $19.21 | $19.33 | $19.01 | $19.04 | $17.36 | 3,105,163 |
| 2021-03-17 | $19.17 | $19.45 | $19.12 | $19.44 | $17.72 | 6,466,204 |
| 2021-03-16 | $18.71 | $18.98 | $18.66 | $18.98 | $17.30 | 3,719,322 |
| 2021-03-15 | $18.81 | $18.90 | $18.67 | $18.82 | $17.16 | 5,003,893 |
| 2021-03-12 | $18.54 | $18.88 | $18.46 | $18.87 | $17.20 | 4,101,847 |
| 2021-03-11 | $18.58 | $18.70 | $18.48 | $18.55 | $16.91 | 3,502,168 |
| 2021-03-10 | $18.12 | $18.38 | $17.98 | $18.32 | $16.70 | 6,887,895 |
| 2021-03-09 | $18.20 | $18.20 | $17.89 | $17.98 | $16.39 | 6,409,876 |
| 2021-03-08 | $17.46 | $17.68 | $17.43 | $17.49 | $15.95 | 4,639,104 |
| 2021-03-05 | $17.57 | $17.74 | $17.37 | $17.71 | $16.15 | 3,654,541 |
| 2021-03-04 | $17.66 | $17.90 | $17.40 | $17.56 | $16.01 | 3,830,546 |
| 2021-03-03 | $17.53 | $17.72 | $17.47 | $17.63 | $16.07 | 2,705,820 |
| 2021-03-02 | $17.58 | $17.64 | $17.48 | $17.52 | $15.97 | 1,880,643 |
| 2021-03-01 | $17.32 | $17.53 | $17.29 | $17.44 | $15.90 | 2,978,652 |
| 2021-02-26 | $17.42 | $17.43 | $17.08 | $17.18 | $15.66 | 3,285,087 |
| 2021-02-25 | $17.93 | $17.98 | $17.57 | $17.58 | $16.03 | 4,046,441 |
| 2021-02-24 | $18.05 | $18.07 | $17.84 | $17.94 | $16.36 | 4,925,182 |
| 2021-02-23 | $18.23 | $18.56 | $18.06 | $18.52 | $16.88 | 3,505,419 |
| 2021-02-22 | $18.40 | $18.63 | $18.39 | $18.40 | $16.78 | 3,726,441 |
| 2021-02-19 | $18.65 | $18.66 | $18.48 | $18.49 | $16.86 | 2,280,264 |
| 2021-02-18 | $18.43 | $18.49 | $18.29 | $18.44 | $16.81 | 2,039,832 |
| 2021-02-17 | $18.56 | $18.67 | $18.47 | $18.60 | $16.96 | 2,359,235 |
| 2021-02-16 | $18.68 | $18.87 | $18.66 | $18.73 | $17.08 | 2,786,884 |
| 2021-02-12 | $18.50 | $18.76 | $18.49 | $18.70 | $17.05 | 1,871,490 |
| 2021-02-11 | $18.65 | $18.70 | $18.51 | $18.69 | $17.04 | 2,504,714 |
| 2021-02-10 | $18.56 | $18.66 | $18.44 | $18.53 | $16.89 | 2,031,352 |
| 2021-02-09 | $18.50 | $18.51 | $18.40 | $18.47 | $16.84 | 2,154,627 |
| 2021-02-08 | $18.55 | $18.59 | $18.31 | $18.45 | $16.82 | 5,376,353 |
| 2021-02-05 | $18.45 | $18.67 | $18.45 | $18.59 | $16.95 | 6,253,471 |
| 2021-02-04 | $18.70 | $18.83 | $18.59 | $18.80 | $17.14 | 4,121,014 |
| 2021-02-03 | $18.41 | $18.82 | $18.35 | $18.79 | $17.13 | 9,626,573 |
| 2021-02-02 | $17.44 | $17.57 | $17.41 | $17.54 | $15.99 | 2,577,917 |
| 2021-02-01 | $17.40 | $17.51 | $17.26 | $17.45 | $15.91 | 3,786,464 |
| 2021-01-29 | $17.36 | $17.44 | $17.02 | $17.15 | $15.64 | 5,599,479 |
| 2021-01-28 | $17.17 | $17.65 | $17.13 | $17.51 | $15.96 | 3,596,591 |
| 2021-01-27 | $17.79 | $17.80 | $17.46 | $17.52 | $15.97 | 4,080,992 |
| 2021-01-26 | $17.80 | $18.05 | $17.76 | $17.99 | $16.40 | 4,041,312 |
| 2021-01-25 | $17.43 | $17.79 | $17.39 | $17.78 | $16.21 | 3,161,257 |
| 2021-01-22 | $17.55 | $17.64 | $17.44 | $17.58 | $16.03 | 1,817,079 |
| 2021-01-21 | $17.67 | $17.70 | $17.52 | $17.63 | $16.07 | 2,610,202 |
| 2021-01-20 | $17.52 | $17.52 | $17.32 | $17.51 | $15.96 | 2,251,549 |
| 2021-01-19 | $17.30 | $17.53 | $17.23 | $17.46 | $15.92 | 3,897,559 |
| 2021-01-15 | $17.39 | $17.40 | $17.20 | $17.36 | $15.83 | 2,713,526 |
| 2021-01-14 | $17.58 | $17.75 | $17.55 | $17.65 | $16.09 | 3,250,922 |
| 2021-01-13 | $17.53 | $17.61 | $17.39 | $17.45 | $15.91 | 3,072,986 |
| 2021-01-12 | $17.19 | $17.22 | $17.05 | $17.16 | $15.64 | 2,882,035 |
| 2021-01-11 | $17.33 | $17.48 | $17.30 | $17.43 | $15.89 | 2,629,890 |
| 2021-01-08 | $17.60 | $17.62 | $17.35 | $17.54 | $15.99 | 3,650,973 |
| 2021-01-07 | $17.92 | $17.94 | $17.68 | $17.73 | $16.16 | 4,455,264 |
| 2021-01-06 | $17.64 | $17.81 | $17.53 | $17.62 | $16.06 | 3,868,371 |
| 2021-01-05 | $16.85 | $17.16 | $16.85 | $17.12 | $15.61 | 3,058,079 |
| 2021-01-04 | $17.04 | $17.13 | $16.79 | $16.93 | $15.44 | 3,698,815 |
| 2020-12-31 | $16.59 | $16.63 | $16.46 | $16.48 | $15.02 | 4,218,343 |
| 2020-12-30 | $16.79 | $16.80 | $16.62 | $16.65 | $15.18 | 2,376,731 |
| 2020-12-29 | $16.85 | $16.88 | $16.61 | $16.64 | $15.17 | 2,686,521 |
| 2020-12-28 | $16.83 | $16.85 | $16.72 | $16.75 | $15.27 | 2,215,263 |
| 2020-12-24 | $16.71 | $16.78 | $16.59 | $16.71 | $15.23 | 1,064,183 |
| 2020-12-23 | $16.62 | $16.75 | $16.61 | $16.64 | $15.17 | 2,639,666 |
| 2020-12-22 | $16.28 | $16.32 | $16.20 | $16.26 | $14.82 | 3,124,758 |
| 2020-12-21 | $16.22 | $16.45 | $16.10 | $16.40 | $14.95 | 6,534,110 |
| 2020-12-18 | $17.07 | $17.19 | $17.03 | $17.15 | $15.64 | 6,170,405 |
| 2020-12-17 | $17.16 | $17.19 | $17.03 | $17.12 | $15.61 | 5,309,064 |
| 2020-12-16 | $17.71 | $17.74 | $17.57 | $17.61 | $15.57 | 4,250,995 |
| 2020-12-15 | $17.60 | $17.60 | $17.35 | $17.56 | $15.53 | 4,947,968 |
| 2020-12-14 | $17.81 | $17.82 | $17.33 | $17.34 | $15.33 | 5,138,898 |
| 2020-12-11 | $17.55 | $17.62 | $17.20 | $17.21 | $15.22 | 5,172,565 |
| 2020-12-10 | $17.76 | $17.95 | $17.70 | $17.80 | $15.74 | 2,891,085 |
| 2020-12-09 | $17.93 | $18.05 | $17.76 | $17.87 | $15.80 | 4,958,381 |
| 2020-12-08 | $17.50 | $17.59 | $17.42 | $17.52 | $15.49 | 3,441,448 |
| 2020-12-07 | $17.77 | $17.81 | $17.61 | $17.81 | $15.75 | 3,441,167 |
| 2020-12-04 | $17.48 | $17.67 | $17.48 | $17.55 | $15.52 | 4,573,346 |
| 2020-12-03 | $17.19 | $17.24 | $17.08 | $17.12 | $15.14 | 3,966,746 |
| 2020-12-02 | $16.78 | $17.06 | $16.76 | $17.03 | $15.06 | 5,048,557 |
| 2020-12-01 | $16.77 | $16.96 | $16.76 | $16.84 | $14.89 | 3,520,999 |
| 2020-11-30 | $16.78 | $16.81 | $16.56 | $16.58 | $14.66 | 2,770,878 |
| 2020-11-27 | $16.77 | $16.86 | $16.74 | $16.85 | $14.90 | 2,006,095 |
| 2020-11-25 | $16.81 | $16.83 | $16.70 | $16.76 | $14.82 | 2,493,448 |
| 2020-11-24 | $16.66 | $16.93 | $16.65 | $16.86 | $14.91 | 2,351,754 |
| 2020-11-23 | $16.48 | $16.50 | $16.28 | $16.39 | $14.49 | 2,553,046 |
| 2020-11-20 | $16.40 | $16.56 | $16.34 | $16.47 | $14.56 | 2,923,156 |
| 2020-11-19 | $16.22 | $16.35 | $16.17 | $16.34 | $14.45 | 2,742,410 |
| 2020-11-18 | $16.35 | $16.54 | $16.31 | $16.32 | $14.43 | 3,092,003 |
| 2020-11-17 | $16.64 | $16.67 | $16.29 | $16.35 | $14.46 | 4,081,591 |
| 2020-11-16 | $16.71 | $17.00 | $16.67 | $16.74 | $14.80 | 7,999,596 |
| 2020-11-13 | $15.71 | $16.12 | $15.69 | $16.12 | $14.25 | 4,099,240 |
| 2020-11-12 | $15.65 | $15.77 | $15.42 | $15.49 | $13.70 | 3,666,792 |
| 2020-11-11 | $15.60 | $15.70 | $15.48 | $15.69 | $13.87 | 4,993,602 |
| 2020-11-10 | $15.44 | $15.67 | $15.42 | $15.59 | $13.78 | 7,813,806 |
| 2020-11-09 | $15.09 | $15.14 | $14.85 | $14.89 | $13.17 | 5,591,177 |
| 2020-11-06 | $14.12 | $14.17 | $13.94 | $13.97 | $12.35 | 2,573,773 |
| 2020-11-05 | $14.00 | $14.21 | $14.00 | $14.11 | $12.48 | 3,304,915 |
| 2020-11-04 | $13.79 | $14.00 | $13.64 | $13.90 | $12.29 | 3,659,896 |
| 2020-11-03 | $13.94 | $14.06 | $13.87 | $13.92 | $12.31 | 3,446,938 |
| 2020-11-02 | $13.73 | $13.88 | $13.65 | $13.81 | $12.21 | 4,290,985 |
| 2020-10-30 | $13.49 | $13.53 | $13.33 | $13.51 | $11.95 | 3,372,568 |
| 2020-10-29 | $13.29 | $13.64 | $13.20 | $13.55 | $11.98 | 5,912,464 |
| 2020-10-28 | $13.45 | $13.56 | $13.28 | $13.43 | $11.87 | 6,759,000 |
| 2020-10-27 | $14.20 | $14.25 | $13.91 | $13.98 | $12.36 | 4,558,518 |
| 2020-10-26 | $14.62 | $14.62 | $14.41 | $14.52 | $12.84 | 4,442,371 |
| 2020-10-23 | $14.80 | $14.93 | $14.72 | $14.84 | $13.12 | 6,919,188 |
| 2020-10-22 | $14.25 | $14.58 | $14.25 | $14.55 | $12.87 | 6,935,782 |
| 2020-10-21 | $14.13 | $14.42 | $14.04 | $14.33 | $12.67 | 8,730,294 |
| 2020-10-20 | $14.41 | $14.59 | $14.39 | $14.46 | $12.79 | 3,056,450 |
| 2020-10-19 | $14.35 | $14.42 | $14.19 | $14.21 | $12.56 | 4,436,631 |
| 2020-10-16 | $14.11 | $14.34 | $14.10 | $14.28 | $12.63 | 4,334,682 |
| 2020-10-15 | $14.15 | $14.33 | $14.12 | $14.32 | $12.66 | 3,918,735 |
| 2020-10-14 | $14.43 | $14.50 | $14.33 | $14.37 | $12.71 | 1,908,486 |
| 2020-10-13 | $14.67 | $14.69 | $14.55 | $14.60 | $12.91 | 2,635,563 |
| 2020-10-12 | $14.73 | $14.83 | $14.66 | $14.77 | $13.06 | 2,212,874 |
| 2020-10-09 | $14.60 | $14.68 | $14.44 | $14.63 | $12.94 | 2,258,206 |
| 2020-10-08 | $14.51 | $14.63 | $14.44 | $14.57 | $12.88 | 3,034,816 |
| 2020-10-07 | $14.30 | $14.36 | $14.12 | $14.22 | $12.57 | 2,174,561 |
| 2020-10-06 | $14.49 | $14.51 | $14.20 | $14.23 | $12.58 | 4,309,491 |
| 2020-10-05 | $14.04 | $14.20 | $13.95 | $14.19 | $12.55 | 6,282,375 |
| 2020-10-02 | $13.16 | $13.52 | $13.15 | $13.46 | $11.90 | 2,979,065 |
| 2020-10-01 | $13.27 | $13.32 | $13.14 | $13.25 | $11.72 | 3,591,182 |
| 2020-09-30 | $13.39 | $13.53 | $13.37 | $13.42 | $11.87 | 3,833,255 |
| 2020-09-29 | $13.37 | $13.41 | $13.24 | $13.37 | $11.82 | 4,628,804 |
| 2020-09-28 | $13.44 | $13.57 | $13.43 | $13.48 | $11.92 | 4,278,971 |
| 2020-09-25 | $13.28 | $13.42 | $13.21 | $13.36 | $11.81 | 5,706,783 |
| 2020-09-24 | $13.34 | $13.58 | $13.21 | $13.46 | $11.90 | 5,688,566 |
| 2020-09-23 | $13.62 | $13.65 | $13.32 | $13.32 | $11.78 | 5,367,621 |
| 2020-09-22 | $13.50 | $13.61 | $13.31 | $13.42 | $11.87 | 3,167,183 |
| 2020-09-21 | $13.50 | $13.50 | $13.29 | $13.45 | $11.89 | 4,336,610 |
| 2020-09-18 | $14.25 | $14.30 | $13.91 | $14.03 | $12.41 | 6,925,010 |
| 2020-09-17 | $13.95 | $14.09 | $13.92 | $14.04 | $12.41 | 3,197,483 |
| 2020-09-16 | $14.18 | $14.40 | $14.13 | $14.20 | $12.56 | 3,027,713 |
| 2020-09-15 | $14.13 | $14.22 | $14.00 | $14.06 | $12.43 | 4,765,960 |
| 2020-09-14 | $14.19 | $14.28 | $14.16 | $14.16 | $12.52 | 2,734,141 |
| 2020-09-11 | $14.29 | $14.30 | $14.05 | $14.12 | $12.48 | 2,985,571 |
| 2020-09-10 | $14.36 | $14.42 | $13.97 | $13.97 | $12.35 | 3,227,264 |
| 2020-09-09 | $14.48 | $14.58 | $14.32 | $14.38 | $12.71 | 3,806,621 |
| 2020-09-08 | $14.08 | $14.25 | $13.92 | $14.08 | $12.45 | 5,391,679 |
| 2020-09-04 | $14.32 | $14.36 | $13.96 | $14.18 | $12.54 | 4,336,283 |
| 2020-09-03 | $14.61 | $14.74 | $14.34 | $14.39 | $12.72 | 5,472,426 |
| 2020-09-02 | $14.35 | $14.65 | $14.33 | $14.60 | $12.91 | 3,733,692 |
| 2020-09-01 | $14.50 | $14.54 | $14.35 | $14.49 | $12.81 | 4,537,461 |
| 2020-08-31 | $14.91 | $14.91 | $14.75 | $14.77 | $13.06 | 2,267,080 |
| 2020-08-28 | $15.04 | $15.05 | $14.86 | $14.94 | $13.21 | 2,136,157 |
| 2020-08-27 | $15.20 | $15.20 | $15.02 | $15.07 | $13.32 | 2,340,281 |
| 2020-08-26 | $15.17 | $15.24 | $15.05 | $15.23 | $13.47 | 2,742,554 |
| 2020-08-25 | $15.45 | $15.50 | $15.11 | $15.19 | $13.43 | 2,614,378 |
| 2020-08-24 | $15.23 | $15.40 | $15.17 | $15.39 | $13.61 | 2,626,385 |
| 2020-08-21 | $15.05 | $15.06 | $14.93 | $14.99 | $13.25 | 3,062,692 |
| 2020-08-20 | $15.23 | $15.34 | $15.16 | $15.27 | $13.50 | 2,334,892 |
| 2020-08-19 | $15.69 | $15.78 | $15.52 | $15.56 | $13.76 | 2,038,671 |
| 2020-08-18 | $15.68 | $15.72 | $15.54 | $15.58 | $13.78 | 2,923,613 |
| 2020-08-17 | $15.61 | $15.65 | $15.43 | $15.46 | $13.67 | 2,921,886 |
| 2020-08-14 | $15.72 | $15.80 | $15.59 | $15.59 | $13.78 | 2,365,507 |
| 2020-08-13 | $16.06 | $16.10 | $15.79 | $15.85 | $14.01 | 3,538,641 |
| 2020-08-12 | $15.74 | $15.85 | $15.67 | $15.75 | $13.93 | 3,709,713 |
| 2020-08-11 | $15.64 | $15.76 | $15.47 | $15.50 | $13.71 | 5,922,395 |
| 2020-08-10 | $15.28 | $15.55 | $15.28 | $15.50 | $13.71 | 5,670,310 |
| 2020-08-07 | $15.38 | $15.48 | $15.29 | $15.41 | $13.63 | 4,556,805 |
| 2020-08-06 | $15.27 | $15.44 | $15.25 | $15.42 | $13.63 | 2,316,665 |
| 2020-08-05 | $15.57 | $15.59 | $15.38 | $15.39 | $13.61 | 2,251,898 |
| 2020-08-04 | $15.36 | $15.59 | $15.33 | $15.54 | $13.74 | 3,300,662 |
| 2020-08-03 | $15.29 | $15.39 | $15.21 | $15.33 | $13.55 | 2,448,336 |
| 2020-07-31 | $15.70 | $15.71 | $15.10 | $15.20 | $13.44 | 5,669,423 |
| 2020-07-30 | $15.54 | $15.71 | $15.35 | $15.66 | $13.85 | 7,295,290 |
| 2020-07-29 | $15.87 | $16.15 | $15.84 | $16.10 | $14.24 | 5,717,342 |
| 2020-07-28 | $15.31 | $15.93 | $15.30 | $15.83 | $14.00 | 7,461,801 |
| 2020-07-27 | $15.45 | $15.64 | $15.34 | $15.62 | $13.81 | 2,773,076 |
| 2020-07-24 | $15.67 | $15.77 | $15.49 | $15.61 | $13.80 | 4,773,456 |
| 2020-07-23 | $16.40 | $16.52 | $16.29 | $16.34 | $14.45 | 2,036,183 |
| 2020-07-22 | $16.57 | $16.60 | $16.46 | $16.59 | $14.67 | 2,256,726 |
| 2020-07-21 | $16.69 | $16.73 | $16.46 | $16.56 | $14.64 | 3,345,799 |
| 2020-07-20 | $16.43 | $16.44 | $16.28 | $16.31 | $14.42 | 2,537,004 |
| 2020-07-17 | $15.99 | $16.40 | $15.93 | $16.28 | $14.39 | 4,764,013 |
| 2020-07-16 | $16.05 | $16.13 | $15.94 | $15.96 | $14.11 | 2,722,551 |
| 2020-07-15 | $16.07 | $16.15 | $15.94 | $16.09 | $14.23 | 2,973,818 |
| 2020-07-14 | $15.71 | $15.95 | $15.68 | $15.92 | $14.08 | 2,789,114 |
| 2020-07-13 | $15.74 | $15.77 | $15.44 | $15.46 | $13.67 | 2,048,762 |
| 2020-07-10 | $15.51 | $15.69 | $15.49 | $15.67 | $13.86 | 1,678,626 |
| 2020-07-09 | $15.73 | $15.73 | $15.38 | $15.49 | $13.70 | 2,171,801 |
| 2020-07-08 | $15.86 | $15.91 | $15.70 | $15.83 | $14.00 | 1,558,525 |
| 2020-07-07 | $16.06 | $16.08 | $15.84 | $15.86 | $14.02 | 1,553,811 |
| 2020-07-06 | $16.25 | $16.35 | $16.15 | $16.28 | $14.39 | 2,309,294 |
| 2020-07-02 | $16.31 | $16.39 | $16.02 | $16.06 | $14.20 | 2,101,661 |
| 2020-07-01 | $15.87 | $16.02 | $15.84 | $16.00 | $14.15 | 2,612,316 |
| 2020-06-30 | $15.87 | $16.01 | $15.82 | $15.94 | $14.09 | 3,002,292 |
| 2020-06-29 | $15.59 | $15.75 | $15.51 | $15.74 | $13.92 | 1,415,192 |
| 2020-06-26 | $15.88 | $15.88 | $15.35 | $15.41 | $13.63 | 2,978,023 |
| 2020-06-25 | $15.68 | $15.93 | $15.65 | $15.89 | $14.05 | 1,953,958 |
| 2020-06-24 | $15.80 | $15.80 | $15.51 | $15.63 | $13.82 | 2,258,595 |
| 2020-06-23 | $16.16 | $16.25 | $16.01 | $16.01 | $14.16 | 2,851,386 |
| 2020-06-22 | $15.91 | $16.00 | $15.81 | $15.88 | $14.04 | 2,221,008 |
| 2020-06-19 | $16.00 | $16.01 | $15.61 | $15.65 | $13.84 | 2,592,535 |
| 2020-06-18 | $15.85 | $15.92 | $15.76 | $15.85 | $14.01 | 3,259,212 |
| 2020-06-17 | $16.41 | $16.41 | $16.13 | $16.14 | $14.27 | 1,930,533 |
| 2020-06-16 | $16.45 | $16.56 | $16.14 | $16.29 | $14.40 | 2,455,318 |
| 2020-06-15 | $15.53 | $16.00 | $15.47 | $15.94 | $14.09 | 3,159,111 |
| 2020-06-12 | $16.03 | $16.16 | $15.68 | $15.96 | $14.11 | 3,401,117 |
| 2020-06-11 | $16.17 | $16.22 | $15.59 | $15.61 | $13.80 | 5,448,904 |
| 2020-06-10 | $17.47 | $17.60 | $17.31 | $17.45 | $14.97 | 5,843,864 |
| 2020-06-09 | $17.66 | $17.89 | $17.61 | $17.75 | $15.23 | 3,781,505 |
| 2020-06-08 | $18.01 | $18.18 | $17.92 | $18.16 | $15.58 | 3,148,708 |
| 2020-06-05 | $17.42 | $17.76 | $17.41 | $17.56 | $15.07 | 3,892,448 |
| 2020-06-04 | $17.13 | $17.38 | $17.11 | $17.26 | $14.81 | 2,562,925 |
| 2020-06-03 | $16.89 | $17.29 | $16.88 | $17.14 | $14.71 | 3,504,574 |
| 2020-06-02 | $17.00 | $17.11 | $16.90 | $16.98 | $14.57 | 2,966,474 |
| 2020-06-01 | $16.69 | $16.93 | $16.66 | $16.88 | $14.48 | 2,393,294 |
| 2020-05-29 | $16.67 | $16.68 | $16.27 | $16.51 | $14.17 | 3,370,900 |
| 2020-05-28 | $16.56 | $16.66 | $16.50 | $16.50 | $14.16 | 3,640,564 |
| 2020-05-27 | $15.96 | $16.20 | $15.93 | $16.20 | $13.90 | 4,198,479 |
| 2020-05-26 | $15.80 | $16.08 | $15.79 | $15.94 | $13.68 | 3,346,425 |
| 2020-05-22 | $15.81 | $15.95 | $15.75 | $15.91 | $13.65 | 2,461,930 |
| 2020-05-21 | $15.92 | $16.01 | $15.72 | $15.73 | $13.50 | 2,680,389 |
| 2020-05-20 | $15.50 | $15.65 | $15.47 | $15.61 | $13.40 | 5,015,059 |
| 2020-05-19 | $15.60 | $15.70 | $15.44 | $15.46 | $13.27 | 8,311,905 |
| 2020-05-18 | $15.22 | $15.77 | $15.09 | $15.71 | $13.48 | 6,546,281 |
| 2020-05-15 | $14.80 | $14.87 | $14.60 | $14.73 | $12.64 | 3,281,563 |
| 2020-05-14 | $14.47 | $14.69 | $14.18 | $14.66 | $12.58 | 4,896,985 |
| 2020-05-13 | $15.38 | $15.38 | $14.69 | $14.87 | $12.76 | 7,657,907 |
| 2020-05-12 | $14.92 | $15.21 | $14.75 | $14.93 | $12.81 | 5,871,651 |
| 2020-05-11 | $13.94 | $14.15 | $13.84 | $14.02 | $12.03 | 4,622,857 |
| 2020-05-08 | $14.10 | $14.13 | $13.99 | $14.12 | $12.12 | 2,054,676 |
| 2020-05-07 | $13.85 | $13.97 | $13.76 | $13.89 | $11.92 | 2,883,533 |
| 2020-05-06 | $14.17 | $14.17 | $13.78 | $13.78 | $11.82 | 2,885,643 |
| 2020-05-05 | $14.00 | $14.10 | $13.90 | $13.92 | $11.94 | 2,422,752 |
| 2020-05-04 | $13.69 | $13.83 | $13.57 | $13.82 | $11.86 | 3,536,426 |
| 2020-05-01 | $14.04 | $14.05 | $13.52 | $13.61 | $11.68 | 8,824,988 |
| 2020-04-30 | $14.37 | $14.43 | $13.99 | $14.14 | $12.13 | 7,580,654 |
| 2020-04-29 | $14.63 | $14.93 | $14.58 | $14.86 | $12.75 | 5,461,429 |
| 2020-04-28 | $14.09 | $14.10 | $13.91 | $13.93 | $11.95 | 2,500,115 |
| 2020-04-27 | $13.70 | $13.86 | $13.60 | $13.84 | $11.88 | 3,192,006 |
| 2020-04-24 | $13.56 | $13.66 | $13.45 | $13.64 | $11.70 | 4,308,160 |
| 2020-04-23 | $13.40 | $13.49 | $13.21 | $13.21 | $11.34 | 3,823,575 |
| 2020-04-22 | $13.23 | $13.31 | $13.17 | $13.26 | $11.38 | 3,141,477 |
| 2020-04-21 | $13.23 | $13.31 | $13.00 | $13.06 | $11.21 | 3,475,514 |
| 2020-04-20 | $13.69 | $13.93 | $13.67 | $13.68 | $11.74 | 2,713,904 |
| 2020-04-17 | $13.70 | $13.82 | $13.50 | $13.78 | $11.82 | 5,142,748 |
| 2020-04-16 | $13.39 | $13.48 | $13.27 | $13.39 | $11.49 | 3,606,551 |
| 2020-04-15 | $13.64 | $13.70 | $13.49 | $13.54 | $11.62 | 2,720,379 |
| 2020-04-14 | $14.10 | $14.26 | $14.01 | $14.16 | $12.15 | 3,062,285 |
| 2020-04-13 | $14.25 | $14.27 | $14.00 | $14.17 | $12.16 | 1,992,752 |
| 2020-04-09 | $14.10 | $14.27 | $13.97 | $14.22 | $12.20 | 4,325,646 |
| 2020-04-08 | $13.91 | $13.97 | $13.62 | $13.85 | $11.88 | 4,027,217 |
| 2020-04-07 | $14.87 | $14.90 | $14.08 | $14.12 | $12.12 | 3,168,471 |
| 2020-04-06 | $14.20 | $14.37 | $14.10 | $14.31 | $12.28 | 2,924,156 |
| 2020-04-03 | $13.42 | $13.62 | $13.37 | $13.54 | $11.62 | 3,035,009 |
| 2020-04-02 | $13.49 | $14.25 | $13.27 | $13.61 | $11.68 | 4,748,821 |
| 2020-04-01 | $13.50 | $13.68 | $13.31 | $13.36 | $11.46 | 3,958,890 |
| 2020-03-31 | $13.92 | $14.21 | $13.58 | $13.77 | $11.82 | 5,619,779 |
| 2020-03-30 | $14.07 | $14.24 | $13.73 | $14.14 | $12.13 | 3,839,974 |
| 2020-03-27 | $14.27 | $14.62 | $13.80 | $14.32 | $12.29 | 3,712,025 |
| 2020-03-26 | $13.71 | $14.98 | $13.70 | $14.79 | $12.69 | 7,670,315 |
| 2020-03-25 | $13.51 | $14.08 | $13.33 | $13.64 | $11.70 | 4,920,075 |
| 2020-03-24 | $13.20 | $13.29 | $12.69 | $13.02 | $11.17 | 4,742,040 |
| 2020-03-23 | $12.92 | $13.05 | $12.41 | $12.54 | $10.76 | 9,663,280 |
| 2020-03-20 | $13.74 | $13.86 | $12.67 | $12.68 | $10.88 | 8,081,533 |
| 2020-03-19 | $12.94 | $13.92 | $12.85 | $13.65 | $11.71 | 9,365,454 |
| 2020-03-18 | $12.75 | $13.15 | $12.08 | $12.60 | $10.81 | 8,357,250 |
| 2020-03-17 | $11.78 | $13.21 | $11.60 | $13.08 | $11.22 | 6,074,370 |
| 2020-03-16 | $11.58 | $12.11 | $11.46 | $11.59 | $9.95 | 6,378,014 |
| 2020-03-13 | $13.94 | $13.97 | $12.98 | $13.70 | $11.76 | 6,007,192 |
| 2020-03-12 | $13.46 | $13.79 | $12.73 | $13.40 | $11.50 | 7,672,559 |
| 2020-03-11 | $15.29 | $15.40 | $14.82 | $14.97 | $12.85 | 5,542,898 |
| 2020-03-10 | $16.33 | $16.40 | $15.62 | $16.14 | $13.85 | 8,574,724 |
| 2020-03-09 | $16.50 | $16.92 | $15.90 | $15.91 | $13.65 | 5,375,647 |
| 2020-03-06 | $17.66 | $17.87 | $17.50 | $17.76 | $15.24 | 2,843,108 |
| 2020-03-05 | $17.97 | $18.30 | $17.83 | $18.05 | $15.49 | 4,682,506 |
| 2020-03-04 | $17.66 | $18.24 | $17.51 | $18.22 | $15.63 | 4,978,818 |
| 2020-03-03 | $17.23 | $17.46 | $16.76 | $16.88 | $14.48 | 5,366,178 |
| 2020-03-02 | $17.01 | $17.36 | $16.87 | $17.36 | $14.90 | 7,753,129 |
| 2020-02-28 | $17.21 | $17.50 | $16.91 | $17.50 | $15.02 | 8,288,528 |
| 2020-02-27 | $18.04 | $18.38 | $17.98 | $17.99 | $15.44 | 4,687,690 |
| 2020-02-26 | $18.64 | $18.93 | $18.61 | $18.63 | $15.99 | 2,705,825 |
| 2020-02-25 | $19.30 | $19.33 | $18.74 | $18.82 | $16.15 | 2,516,832 |
| 2020-02-24 | $19.31 | $19.46 | $19.15 | $19.30 | $16.56 | 2,947,621 |
| 2020-02-21 | $20.02 | $20.08 | $19.94 | $20.06 | $17.21 | 1,925,374 |
| 2020-02-20 | $20.03 | $20.10 | $19.90 | $20.00 | $17.16 | 2,715,070 |
| 2020-02-19 | $20.18 | $20.25 | $20.04 | $20.04 | $17.20 | 3,322,179 |
| 2020-02-18 | $19.51 | $20.22 | $19.48 | $20.20 | $17.33 | 8,361,683 |
| 2020-02-14 | $19.58 | $19.58 | $19.43 | $19.46 | $16.70 | 1,541,926 |
| 2020-02-13 | $19.63 | $19.86 | $19.61 | $19.67 | $16.88 | 2,062,642 |
| 2020-02-12 | $19.70 | $19.77 | $19.63 | $19.73 | $16.93 | 2,308,809 |
| 2020-02-11 | $19.40 | $19.52 | $19.36 | $19.38 | $16.63 | 2,110,722 |
| 2020-02-10 | $19.52 | $19.54 | $19.27 | $19.33 | $16.59 | 2,101,618 |
| 2020-02-07 | $19.93 | $19.95 | $19.67 | $19.69 | $16.90 | 4,180,460 |
| 2020-02-06 | $19.33 | $19.57 | $19.33 | $19.56 | $16.78 | 3,761,567 |
| 2020-02-05 | $19.31 | $19.35 | $18.78 | $18.94 | $16.25 | 5,586,637 |
| 2020-02-04 | $19.75 | $19.78 | $19.59 | $19.64 | $16.85 | 2,927,589 |
| 2020-02-03 | $19.60 | $19.74 | $19.52 | $19.58 | $16.80 | 1,772,633 |
| 2020-01-31 | $19.69 | $19.71 | $19.54 | $19.61 | $16.83 | 1,654,588 |
| 2020-01-30 | $19.61 | $19.77 | $19.51 | $19.76 | $16.96 | 3,235,405 |
| 2020-01-29 | $20.21 | $20.26 | $20.11 | $20.15 | $17.29 | 2,067,543 |
| 2020-01-28 | $20.19 | $20.37 | $20.18 | $20.33 | $17.45 | 2,004,508 |
| 2020-01-27 | $20.17 | $20.20 | $19.97 | $20.07 | $17.22 | 2,921,730 |
| 2020-01-24 | $20.40 | $20.42 | $20.23 | $20.40 | $17.51 | 4,358,499 |
| 2020-01-23 | $20.18 | $20.31 | $20.05 | $20.29 | $17.41 | 2,429,415 |
| 2020-01-22 | $20.16 | $20.17 | $19.92 | $19.94 | $17.11 | 2,750,837 |
| 2020-01-21 | $20.19 | $20.22 | $20.11 | $20.16 | $17.30 | 2,303,414 |
| 2020-01-17 | $20.17 | $20.19 | $19.97 | $20.09 | $17.24 | 2,420,037 |
| 2020-01-16 | $20.37 | $20.38 | $20.22 | $20.30 | $17.42 | 3,229,514 |
| 2020-01-15 | $20.40 | $20.53 | $20.39 | $20.43 | $17.53 | 2,214,744 |
| 2020-01-14 | $20.21 | $20.46 | $20.13 | $20.37 | $17.48 | 4,800,941 |
| 2020-01-13 | $19.55 | $19.70 | $19.51 | $19.70 | $16.90 | 2,323,916 |
| 2020-01-10 | $19.89 | $19.95 | $19.69 | $19.69 | $16.90 | 2,460,822 |
| 2020-01-09 | $19.66 | $19.88 | $19.62 | $19.88 | $17.06 | 3,800,125 |
| 2020-01-08 | $19.21 | $19.36 | $19.20 | $19.30 | $16.56 | 1,546,895 |
| 2020-01-07 | $19.36 | $19.36 | $19.13 | $19.21 | $16.48 | 2,543,479 |
| 2020-01-06 | $19.24 | $19.39 | $19.20 | $19.34 | $16.60 | 1,809,417 |
| 2020-01-03 | $19.34 | $19.40 | $19.29 | $19.29 | $16.55 | 1,453,121 |
| 2020-01-02 | $19.38 | $19.46 | $19.34 | $19.43 | $16.67 | 1,734,645 |
| 2019-12-31 | $19.28 | $19.35 | $19.23 | $19.33 | $16.59 | 2,213,789 |
| 2019-12-30 | $19.53 | $19.59 | $19.33 | $19.34 | $16.60 | 2,273,828 |
| 2019-12-27 | $19.59 | $19.72 | $19.56 | $19.62 | $16.84 | 2,387,137 |
| 2019-12-26 | $19.30 | $19.44 | $19.30 | $19.41 | $16.66 | 1,815,793 |
| 2019-12-24 | $19.33 | $19.42 | $19.32 | $19.35 | $16.60 | 1,059,783 |
| 2019-12-23 | $19.39 | $19.42 | $19.30 | $19.36 | $16.61 | 2,586,345 |
| 2019-12-20 | $19.72 | $19.74 | $19.51 | $19.54 | $16.77 | 3,687,192 |
| 2019-12-19 | $19.49 | $19.64 | $19.49 | $19.55 | $16.78 | 2,981,533 |
| 2019-12-18 | $19.56 | $19.69 | $19.55 | $19.61 | $16.83 | 2,688,680 |
| 2019-12-17 | $19.41 | $19.59 | $19.34 | $19.52 | $16.75 | 3,774,113 |
| 2019-12-16 | $19.96 | $19.97 | $19.69 | $19.69 | $16.90 | 4,176,589 |
| 2019-12-13 | $19.45 | $19.61 | $19.38 | $19.53 | $16.76 | 4,740,178 |
| 2019-12-12 | $19.02 | $19.12 | $18.81 | $18.94 | $16.25 | 3,600,762 |
| 2019-12-11 | $18.88 | $18.94 | $18.83 | $18.90 | $16.22 | 2,814,869 |
| 2019-12-10 | $18.73 | $18.86 | $18.73 | $18.79 | $16.12 | 4,240,548 |
| 2019-12-09 | $18.81 | $18.95 | $18.79 | $18.87 | $16.19 | 3,023,397 |
| 2019-12-06 | $18.91 | $18.95 | $18.81 | $18.93 | $16.24 | 2,239,451 |
| 2019-12-05 | $18.95 | $19.04 | $18.90 | $18.95 | $16.26 | 3,504,715 |
| 2019-12-04 | $19.01 | $19.15 | $18.94 | $19.08 | $16.37 | 2,854,447 |
| 2019-12-03 | $18.80 | $19.02 | $18.76 | $19.00 | $16.30 | 3,737,697 |
| 2019-12-02 | $19.47 | $19.50 | $19.09 | $19.18 | $16.46 | 4,548,777 |
| 2019-11-29 | $19.73 | $19.83 | $19.70 | $19.82 | $17.01 | 2,142,062 |
| 2019-11-27 | $19.99 | $20.13 | $19.92 | $20.12 | $17.27 | 3,110,484 |
| 2019-11-26 | $20.26 | $20.30 | $20.15 | $20.24 | $16.95 | 3,849,716 |
| 2019-11-25 | $20.22 | $20.25 | $20.14 | $20.23 | $16.94 | 3,669,296 |
| 2019-11-22 | $19.95 | $20.03 | $19.89 | $20.02 | $16.77 | 3,022,873 |
| 2019-11-21 | $19.64 | $19.65 | $19.55 | $19.61 | $16.42 | 1,863,622 |
| 2019-11-20 | $19.56 | $19.70 | $19.51 | $19.58 | $16.40 | 2,657,025 |
| 2019-11-19 | $19.85 | $19.87 | $19.73 | $19.83 | $16.61 | 3,119,092 |
| 2019-11-18 | $19.80 | $19.85 | $19.65 | $19.67 | $16.47 | 2,985,066 |
| 2019-11-15 | $19.92 | $20.04 | $19.83 | $19.85 | $16.62 | 5,198,833 |
| 2019-11-14 | $20.65 | $20.72 | $20.43 | $20.51 | $17.18 | 3,462,861 |
| 2019-11-13 | $20.87 | $21.17 | $20.87 | $21.11 | $17.68 | 2,672,307 |
| 2019-11-12 | $21.35 | $21.72 | $21.12 | $21.25 | $17.80 | 5,490,413 |
| 2019-11-11 | $20.54 | $20.67 | $20.45 | $20.54 | $17.20 | 4,377,481 |
| 2019-11-08 | $20.86 | $20.88 | $20.66 | $20.68 | $17.32 | 3,336,475 |
| 2019-11-07 | $20.94 | $21.01 | $20.84 | $20.91 | $17.51 | 2,438,797 |
| 2019-11-06 | $20.99 | $20.99 | $20.79 | $20.85 | $17.46 | 3,104,387 |
| 2019-11-05 | $20.67 | $20.86 | $20.65 | $20.85 | $17.46 | 2,825,730 |
| 2019-11-04 | $20.62 | $20.72 | $20.54 | $20.54 | $17.20 | 2,211,785 |
| 2019-11-01 | $20.37 | $20.48 | $20.36 | $20.47 | $17.14 | 1,939,030 |
| 2019-10-31 | $20.33 | $20.45 | $20.25 | $20.42 | $17.10 | 1,667,427 |
| 2019-10-30 | $20.19 | $20.34 | $20.17 | $20.29 | $16.99 | 3,074,460 |
| 2019-10-29 | $20.38 | $20.43 | $20.25 | $20.33 | $17.02 | 2,194,284 |
| 2019-10-28 | $20.49 | $20.62 | $20.47 | $20.57 | $17.23 | 1,845,661 |
| 2019-10-25 | $20.46 | $20.59 | $20.46 | $20.50 | $17.17 | 1,911,220 |
| 2019-10-24 | $20.73 | $20.76 | $20.58 | $20.65 | $17.29 | 2,604,675 |
| 2019-10-23 | $20.81 | $20.97 | $20.79 | $20.96 | $17.55 | 2,551,893 |
| 2019-10-22 | $20.72 | $20.82 | $20.62 | $20.73 | $17.36 | 3,354,364 |
| 2019-10-21 | $20.78 | $20.83 | $20.50 | $20.55 | $17.21 | 2,841,398 |
| 2019-10-18 | $20.62 | $20.74 | $20.60 | $20.61 | $17.26 | 2,566,475 |
| 2019-10-17 | $20.72 | $20.75 | $20.54 | $20.66 | $17.30 | 2,638,029 |
| 2019-10-16 | $20.60 | $20.69 | $20.50 | $20.58 | $17.23 | 2,361,482 |
| 2019-10-15 | $20.40 | $20.61 | $20.34 | $20.54 | $17.20 | 4,635,478 |
| 2019-10-14 | $20.23 | $20.32 | $20.11 | $20.18 | $16.90 | 2,104,757 |
| 2019-10-11 | $20.40 | $20.45 | $20.22 | $20.22 | $16.93 | 3,203,191 |
| 2019-10-10 | $19.79 | $20.13 | $19.74 | $20.09 | $16.82 | 3,639,112 |
| 2019-10-09 | $19.71 | $19.74 | $19.58 | $19.61 | $16.42 | 3,704,360 |
| 2019-10-08 | $19.66 | $19.70 | $19.56 | $19.62 | $16.43 | 2,721,030 |
| 2019-10-07 | $19.78 | $19.85 | $19.72 | $19.76 | $16.55 | 2,619,748 |
| 2019-10-04 | $19.20 | $19.49 | $19.19 | $19.48 | $16.31 | 2,574,415 |
| 2019-10-03 | $19.06 | $19.30 | $18.99 | $19.27 | $16.14 | 2,831,686 |
| 2019-10-02 | $19.40 | $19.42 | $19.02 | $19.08 | $15.98 | 5,076,481 |
| 2019-10-01 | $19.55 | $19.57 | $19.31 | $19.40 | $16.25 | 4,796,948 |
| 2019-09-30 | $19.98 | $19.99 | $19.87 | $19.91 | $16.67 | 2,592,972 |
| 2019-09-27 | $20.01 | $20.06 | $19.77 | $19.83 | $16.61 | 2,564,114 |
| 2019-09-26 | $20.07 | $20.12 | $20.00 | $20.05 | $16.79 | 3,763,310 |
| 2019-09-25 | $19.78 | $19.90 | $19.70 | $19.84 | $16.61 | 2,505,392 |
| 2019-09-24 | $19.97 | $19.98 | $19.74 | $19.82 | $16.60 | 3,894,790 |
| 2019-09-23 | $19.77 | $19.87 | $19.77 | $19.81 | $16.59 | 2,062,477 |
| 2019-09-20 | $20.07 | $20.08 | $19.77 | $19.85 | $16.62 | 4,265,799 |
| 2019-09-19 | $19.83 | $20.09 | $19.82 | $19.96 | $16.71 | 3,180,504 |
| 2019-09-18 | $19.49 | $19.52 | $19.38 | $19.47 | $16.30 | 2,691,069 |
| 2019-09-17 | $19.50 | $19.75 | $19.39 | $19.68 | $16.48 | 3,432,051 |
| 2019-09-16 | $19.72 | $19.84 | $19.70 | $19.71 | $16.51 | 2,535,427 |
| 2019-09-13 | $20.00 | $20.09 | $19.91 | $19.98 | $16.73 | 3,181,576 |
| 2019-09-12 | $19.83 | $19.90 | $19.72 | $19.83 | $16.61 | 3,405,994 |
| 2019-09-11 | $19.45 | $19.73 | $19.42 | $19.72 | $16.51 | 3,372,658 |
| 2019-09-10 | $19.34 | $19.48 | $19.33 | $19.42 | $16.26 | 2,646,334 |
| 2019-09-09 | $19.09 | $19.25 | $19.03 | $19.23 | $16.10 | 3,221,839 |
| 2019-09-06 | $19.02 | $19.17 | $18.99 | $19.15 | $16.04 | 2,657,828 |
| 2019-09-05 | $19.08 | $19.09 | $18.79 | $18.84 | $15.78 | 3,210,642 |
| 2019-09-04 | $19.10 | $19.14 | $18.98 | $19.11 | $16.00 | 2,991,439 |
| 2019-09-03 | $18.85 | $19.06 | $18.84 | $19.00 | $15.91 | 3,834,285 |
| 2019-08-30 | $18.89 | $18.93 | $18.74 | $18.82 | $15.76 | 3,523,251 |
| 2019-08-29 | $19.00 | $19.01 | $18.88 | $18.92 | $15.84 | 3,373,966 |
| 2019-08-28 | $18.53 | $18.70 | $18.47 | $18.68 | $15.64 | 3,223,912 |
| 2019-08-27 | $18.46 | $18.54 | $18.42 | $18.46 | $15.46 | 2,622,458 |
| 2019-08-26 | $18.30 | $18.39 | $18.22 | $18.39 | $15.40 | 2,138,692 |
| 2019-08-23 | $18.52 | $18.62 | $18.25 | $18.29 | $15.32 | 2,970,229 |
| 2019-08-22 | $18.45 | $18.47 | $18.25 | $18.35 | $15.37 | 2,803,783 |
| 2019-08-21 | $18.25 | $18.28 | $18.14 | $18.21 | $15.25 | 2,438,100 |
| 2019-08-20 | $17.99 | $18.03 | $17.88 | $17.93 | $15.01 | 2,679,723 |
| 2019-08-19 | $18.18 | $18.27 | $18.16 | $18.25 | $15.28 | 3,372,124 |
| 2019-08-16 | $18.14 | $18.36 | $18.04 | $18.34 | $15.36 | 3,436,946 |
| 2019-08-15 | $18.01 | $18.08 | $17.82 | $17.89 | $14.98 | 2,716,741 |
| 2019-08-14 | $17.91 | $18.00 | $17.89 | $17.90 | $14.99 | 3,322,963 |
| 2019-08-13 | $18.11 | $18.22 | $17.98 | $18.12 | $15.17 | 3,410,723 |
| 2019-08-12 | $18.04 | $18.06 | $17.85 | $17.85 | $14.95 | 2,574,929 |
| 2019-08-09 | $17.99 | $18.09 | $17.97 | $18.01 | $15.08 | 2,322,638 |
| 2019-08-08 | $18.22 | $18.29 | $18.15 | $18.20 | $15.24 | 2,942,987 |
| 2019-08-07 | $17.70 | $18.00 | $17.69 | $17.98 | $15.06 | 3,168,719 |
| 2019-08-06 | $17.82 | $17.91 | $17.74 | $17.86 | $14.96 | 3,237,965 |
| 2019-08-05 | $17.96 | $17.99 | $17.80 | $17.89 | $14.98 | 2,843,969 |
| 2019-08-02 | $18.24 | $18.34 | $18.10 | $18.32 | $15.34 | 4,736,081 |
| 2019-08-01 | $18.36 | $18.44 | $18.18 | $18.30 | $15.32 | 4,272,888 |
| 2019-07-31 | $18.24 | $18.40 | $18.04 | $18.12 | $15.17 | 5,455,110 |
| 2019-07-30 | $18.43 | $18.46 | $18.29 | $18.39 | $15.40 | 3,760,996 |
| 2019-07-29 | $18.70 | $18.74 | $18.40 | $18.45 | $15.45 | 7,287,530 |
| 2019-07-26 | $17.87 | $18.29 | $17.82 | $18.25 | $15.28 | 10,525,729 |
| 2019-07-25 | $16.43 | $16.48 | $16.34 | $16.38 | $13.72 | 5,383,312 |
| 2019-07-24 | $16.27 | $16.45 | $16.25 | $16.40 | $13.73 | 3,782,355 |
| 2019-07-23 | $16.20 | $16.35 | $16.14 | $16.20 | $13.57 | 4,483,678 |
| 2019-07-22 | $16.03 | $16.06 | $15.87 | $15.94 | $13.35 | 3,401,045 |
| 2019-07-19 | $16.03 | $16.18 | $16.02 | $16.11 | $13.49 | 3,024,967 |
| 2019-07-18 | $15.86 | $15.94 | $15.75 | $15.92 | $13.33 | 3,039,286 |
| 2019-07-17 | $15.68 | $15.75 | $15.60 | $15.68 | $13.13 | 3,174,352 |
| 2019-07-16 | $15.94 | $15.95 | $15.74 | $15.75 | $13.19 | 4,652,287 |
| 2019-07-15 | $16.27 | $16.36 | $16.25 | $16.31 | $13.66 | 3,586,451 |
| 2019-07-12 | $16.47 | $16.53 | $16.42 | $16.49 | $13.81 | 2,266,513 |
| 2019-07-11 | $16.62 | $16.66 | $16.52 | $16.60 | $13.90 | 2,157,819 |
| 2019-07-10 | $16.58 | $16.62 | $16.46 | $16.51 | $13.83 | 3,517,548 |
| 2019-07-09 | $16.50 | $16.65 | $16.49 | $16.55 | $13.86 | 5,744,387 |
| 2019-07-08 | $16.69 | $16.75 | $16.61 | $16.65 | $13.94 | 3,473,688 |
| 2019-07-05 | $16.79 | $16.85 | $16.67 | $16.83 | $14.09 | 3,234,338 |
| 2019-07-03 | $16.55 | $16.66 | $16.48 | $16.50 | $13.82 | 1,918,371 |
| 2019-07-02 | $16.06 | $16.26 | $16.04 | $16.21 | $13.57 | 2,776,623 |
| 2019-07-01 | $16.20 | $16.22 | $15.96 | $16.13 | $13.51 | 3,001,940 |
| 2019-06-28 | $16.36 | $16.41 | $16.28 | $16.33 | $13.68 | 2,657,322 |
| 2019-06-27 | $16.22 | $16.33 | $16.19 | $16.26 | $13.62 | 2,464,428 |
| 2019-06-26 | $15.88 | $16.04 | $15.82 | $15.95 | $13.36 | 4,853,299 |
| 2019-06-25 | $15.73 | $15.83 | $15.61 | $15.69 | $13.14 | 6,292,269 |
| 2019-06-24 | $16.07 | $16.12 | $15.97 | $16.00 | $13.40 | 2,445,269 |
| 2019-06-21 | $16.11 | $16.18 | $16.03 | $16.14 | $13.52 | 3,349,445 |
| 2019-06-20 | $16.19 | $16.33 | $16.18 | $16.31 | $13.66 | 3,429,107 |
| 2019-06-19 | $15.93 | $16.13 | $15.91 | $16.10 | $13.48 | 2,620,793 |
| 2019-06-18 | $16.06 | $16.24 | $16.06 | $16.15 | $13.52 | 3,290,139 |
| 2019-06-17 | $15.92 | $16.00 | $15.89 | $15.92 | $13.33 | 2,364,214 |
| 2019-06-14 | $16.16 | $16.17 | $16.00 | $16.00 | $13.40 | 3,423,425 |
| 2019-06-13 | $16.33 | $16.39 | $16.23 | $16.27 | $13.62 | 2,174,466 |
| 2019-06-12 | $16.40 | $16.44 | $16.27 | $16.29 | $13.64 | 2,170,068 |
| 2019-06-11 | $16.61 | $16.65 | $16.42 | $16.47 | $13.79 | 3,237,186 |
| 2019-06-10 | $16.37 | $16.47 | $16.34 | $16.42 | $13.75 | 3,685,254 |
| 2019-06-07 | $16.38 | $16.60 | $16.37 | $16.44 | $13.77 | 4,317,048 |
| 2019-06-06 | $16.28 | $16.28 | $16.12 | $16.18 | $13.55 | 3,736,008 |
| 2019-06-05 | $16.91 | $16.93 | $16.74 | $16.78 | $13.67 | 5,231,214 |
| 2019-06-04 | $16.92 | $16.96 | $16.77 | $16.89 | $13.76 | 5,599,032 |
| 2019-06-03 | $16.22 | $16.38 | $16.21 | $16.36 | $13.33 | 2,709,017 |
| 2019-05-31 | $16.23 | $16.34 | $16.18 | $16.21 | $13.20 | 3,579,482 |
| 2019-05-30 | $16.32 | $16.45 | $16.23 | $16.38 | $13.34 | 5,675,758 |
| 2019-05-29 | $16.32 | $16.36 | $16.18 | $16.29 | $13.27 | 6,556,097 |
| 2019-05-28 | $16.05 | $16.13 | $15.94 | $15.95 | $12.99 | 5,146,194 |
| 2019-05-24 | $16.00 | $16.02 | $15.90 | $15.99 | $13.02 | 4,183,386 |
| 2019-05-23 | $15.57 | $15.61 | $15.53 | $15.56 | $12.67 | 3,052,459 |
| 2019-05-22 | $15.80 | $15.90 | $15.78 | $15.85 | $12.91 | 4,160,712 |
| 2019-05-21 | $16.08 | $16.09 | $15.92 | $15.97 | $13.01 | 5,193,964 |
| 2019-05-20 | $15.72 | $16.06 | $15.71 | $16.02 | $13.05 | 6,720,167 |
| 2019-05-17 | $15.75 | $15.83 | $15.70 | $15.74 | $12.82 | 5,698,223 |
| 2019-05-16 | $16.00 | $16.02 | $15.80 | $15.87 | $12.93 | 8,469,556 |
| 2019-05-15 | $16.25 | $16.30 | $16.05 | $16.06 | $13.08 | 10,979,142 |
| 2019-05-14 | $16.53 | $16.58 | $16.11 | $16.34 | $13.31 | 20,011,403 |
| 2019-05-13 | $17.33 | $17.34 | $16.75 | $16.77 | $13.66 | 11,133,082 |
| 2019-05-10 | $18.05 | $18.33 | $18.01 | $18.33 | $14.93 | 3,894,590 |
| 2019-05-09 | $18.02 | $18.11 | $18.00 | $18.11 | $14.75 | 3,986,249 |
| 2019-05-08 | $18.21 | $18.33 | $18.12 | $18.16 | $14.79 | 3,680,992 |
| 2019-05-07 | $18.36 | $18.39 | $18.20 | $18.26 | $14.87 | 3,455,160 |
| 2019-05-06 | $18.24 | $18.35 | $18.16 | $18.33 | $14.93 | 2,225,971 |
| 2019-05-03 | $18.30 | $18.46 | $18.30 | $18.46 | $15.04 | 2,709,769 |
| 2019-05-02 | $18.44 | $18.46 | $18.30 | $18.40 | $14.99 | 3,310,567 |
| 2019-05-01 | $18.56 | $18.56 | $18.34 | $18.44 | $15.02 | 2,783,705 |
| 2019-04-30 | $18.48 | $18.59 | $18.36 | $18.52 | $15.09 | 2,475,110 |
| 2019-04-29 | $18.49 | $18.56 | $18.43 | $18.52 | $15.09 | 2,420,754 |
| 2019-04-26 | $18.27 | $18.37 | $18.20 | $18.37 | $14.96 | 2,936,946 |
| 2019-04-25 | $17.90 | $18.00 | $17.82 | $17.96 | $14.63 | 2,426,004 |
| 2019-04-24 | $18.11 | $18.15 | $17.95 | $17.97 | $14.64 | 3,905,374 |
| 2019-04-23 | $18.48 | $18.49 | $18.21 | $18.31 | $14.91 | 3,361,790 |
| 2019-04-22 | $18.51 | $18.53 | $18.38 | $18.41 | $15.00 | 1,968,943 |
| 2019-04-18 | $18.56 | $18.58 | $18.44 | $18.52 | $15.09 | 2,492,351 |
| 2019-04-17 | $18.69 | $18.79 | $18.61 | $18.71 | $15.24 | 3,501,123 |
| 2019-04-16 | $18.77 | $18.78 | $18.55 | $18.59 | $15.14 | 2,780,513 |
| 2019-04-15 | $18.52 | $18.67 | $18.45 | $18.61 | $15.16 | 3,600,077 |
| 2019-04-12 | $18.33 | $18.43 | $18.31 | $18.34 | $14.94 | 3,342,782 |
| 2019-04-11 | $18.20 | $18.22 | $18.00 | $18.08 | $14.73 | 4,566,853 |
| 2019-04-10 | $18.30 | $18.35 | $18.23 | $18.25 | $14.87 | 3,560,990 |
| 2019-04-09 | $18.36 | $18.38 | $18.27 | $18.29 | $14.90 | 2,397,468 |
| 2019-04-08 | $18.39 | $18.40 | $18.22 | $18.35 | $14.95 | 2,847,102 |
| 2019-04-05 | $18.31 | $18.40 | $18.23 | $18.35 | $14.95 | 4,058,907 |
| 2019-04-04 | $18.79 | $18.94 | $18.78 | $18.87 | $15.37 | 2,840,861 |
| 2019-04-03 | $18.80 | $18.92 | $18.80 | $18.88 | $15.38 | 3,666,475 |
| 2019-04-02 | $18.47 | $18.59 | $18.43 | $18.56 | $15.12 | 3,178,185 |
| 2019-04-01 | $18.56 | $18.68 | $18.46 | $18.60 | $15.15 | 4,132,485 |
| 2019-03-29 | $18.07 | $18.19 | $17.97 | $18.18 | $14.81 | 4,047,439 |
| 2019-03-28 | $18.41 | $18.43 | $18.04 | $18.13 | $14.77 | 3,990,514 |
| 2019-03-27 | $18.76 | $18.78 | $18.54 | $18.59 | $15.14 | 3,537,086 |
| 2019-03-26 | $18.80 | $18.91 | $18.74 | $18.88 | $15.38 | 4,653,114 |
| 2019-03-25 | $18.89 | $18.97 | $18.52 | $18.59 | $15.14 | 6,215,915 |
| 2019-03-22 | $19.13 | $19.19 | $18.89 | $18.94 | $15.43 | 9,118,803 |
| 2019-03-21 | $19.27 | $19.28 | $19.00 | $19.11 | $15.57 | 6,842,302 |
| 2019-03-20 | $19.25 | $19.40 | $19.14 | $19.27 | $15.70 | 5,852,492 |
| 2019-03-19 | $19.29 | $19.33 | $19.17 | $19.23 | $15.66 | 3,800,314 |
| 2019-03-18 | $19.07 | $19.11 | $18.94 | $19.09 | $15.55 | 2,958,555 |
| 2019-03-15 | $18.90 | $19.06 | $18.85 | $19.04 | $15.51 | 6,516,926 |
| 2019-03-14 | $18.60 | $18.65 | $18.53 | $18.59 | $15.14 | 3,807,149 |
| 2019-03-13 | $18.37 | $18.46 | $18.20 | $18.42 | $15.00 | 6,049,111 |
| 2019-03-12 | $18.10 | $18.27 | $18.05 | $18.16 | $14.79 | 3,867,827 |
| 2019-03-11 | $17.91 | $18.24 | $17.86 | $18.19 | $14.82 | 4,792,089 |
| 2019-03-08 | $17.86 | $17.91 | $17.69 | $17.83 | $14.52 | 4,983,400 |
| 2019-03-07 | $17.70 | $17.79 | $17.52 | $17.69 | $14.41 | 4,086,282 |
| 2019-03-06 | $17.82 | $17.82 | $17.52 | $17.64 | $14.37 | 6,603,960 |
| 2019-03-05 | $17.56 | $17.66 | $17.44 | $17.51 | $14.26 | 9,537,421 |
| 2019-03-04 | $17.40 | $17.44 | $17.05 | $17.07 | $13.90 | 11,262,427 |
| 2019-03-01 | $17.95 | $18.03 | $17.56 | $17.60 | $14.34 | 5,938,750 |
| 2019-02-28 | $17.85 | $17.91 | $17.79 | $17.85 | $14.54 | 4,310,575 |
| 2019-02-27 | $17.99 | $18.03 | $17.72 | $17.83 | $14.52 | 4,699,719 |
| 2019-02-26 | $18.06 | $18.13 | $17.99 | $17.99 | $14.65 | 5,360,431 |
| 2019-02-25 | $18.48 | $18.50 | $18.16 | $18.20 | $14.82 | 4,276,053 |
| 2019-02-22 | $18.53 | $18.62 | $18.42 | $18.45 | $15.03 | 3,426,877 |
| 2019-02-21 | $18.29 | $18.44 | $18.21 | $18.28 | $14.89 | 3,886,994 |
| 2019-02-20 | $18.53 | $18.62 | $18.43 | $18.51 | $15.08 | 4,700,254 |
| 2019-02-19 | $18.23 | $18.52 | $18.20 | $18.44 | $15.02 | 4,839,200 |
| 2019-02-15 | $18.13 | $18.27 | $18.06 | $18.26 | $14.87 | 5,955,910 |
| 2019-02-14 | $17.80 | $18.01 | $17.79 | $17.94 | $14.61 | 4,574,820 |
| 2019-02-13 | $18.01 | $18.09 | $17.90 | $17.93 | $14.60 | 4,095,914 |
| 2019-02-12 | $18.06 | $18.11 | $17.91 | $17.97 | $14.64 | 4,833,262 |
| 2019-02-11 | $18.19 | $18.20 | $18.07 | $18.12 | $14.76 | 3,322,197 |
| 2019-02-08 | $17.91 | $18.07 | $17.84 | $18.04 | $14.69 | 3,847,913 |
| 2019-02-07 | $18.25 | $18.29 | $18.01 | $18.05 | $14.70 | 4,330,981 |
| 2019-02-06 | $18.51 | $18.61 | $18.36 | $18.39 | $14.98 | 5,584,836 |
| 2019-02-05 | $18.26 | $18.31 | $18.19 | $18.25 | $14.87 | 3,373,469 |
| 2019-02-04 | $17.98 | $18.11 | $17.90 | $18.05 | $14.70 | 4,809,175 |
| 2019-02-01 | $18.04 | $18.24 | $18.03 | $18.21 | $14.83 | 4,915,026 |
| 2019-01-31 | $18.15 | $18.29 | $18.02 | $18.24 | $14.86 | 6,403,493 |
| 2019-01-30 | $17.90 | $17.98 | $17.77 | $17.97 | $14.64 | 5,634,312 |
| 2019-01-29 | $17.95 | $17.98 | $17.70 | $17.76 | $14.47 | 5,637,532 |
| 2019-01-28 | $17.90 | $17.98 | $17.78 | $17.86 | $14.55 | 9,255,026 |
| 2019-01-25 | $18.09 | $18.14 | $17.86 | $17.97 | $14.64 | 10,691,918 |
| 2019-01-24 | $18.97 | $18.99 | $18.51 | $18.56 | $15.12 | 8,141,163 |
| 2019-01-23 | $19.49 | $19.68 | $19.47 | $19.51 | $15.89 | 4,609,956 |
| 2019-01-22 | $19.21 | $19.26 | $19.13 | $19.18 | $15.62 | 4,847,180 |
| 2019-01-18 | $19.20 | $19.40 | $19.20 | $19.30 | $15.72 | 5,476,786 |
| 2019-01-17 | $19.00 | $19.24 | $18.98 | $19.19 | $15.63 | 4,374,819 |
| 2019-01-16 | $19.02 | $19.20 | $18.99 | $19.11 | $15.57 | 4,211,710 |
| 2019-01-15 | $18.97 | $19.14 | $18.92 | $19.04 | $15.51 | 4,845,051 |
| 2019-01-14 | $19.28 | $19.35 | $19.12 | $19.28 | $15.70 | 6,084,824 |
| 2019-01-11 | $19.49 | $19.82 | $19.42 | $19.70 | $16.05 | 6,235,631 |
| 2019-01-10 | $19.52 | $19.73 | $19.48 | $19.58 | $15.95 | 4,408,036 |
| 2019-01-09 | $19.36 | $19.58 | $19.20 | $19.51 | $15.89 | 5,354,310 |
| 2019-01-08 | $19.85 | $19.91 | $19.61 | $19.72 | $16.06 | 5,844,960 |
| 2019-01-07 | $20.00 | $20.24 | $19.92 | $20.18 | $16.44 | 5,996,059 |
| 2019-01-04 | $19.87 | $20.07 | $19.83 | $20.03 | $16.32 | 5,868,316 |
| 2019-01-03 | $19.75 | $19.82 | $19.55 | $19.64 | $16.00 | 5,659,128 |
| 2019-01-02 | $19.30 | $19.79 | $19.19 | $19.72 | $16.06 | 5,106,866 |
| 2018-12-31 | $19.39 | $19.50 | $19.12 | $19.28 | $15.70 | 6,924,848 |
| 2018-12-28 | $19.63 | $19.65 | $19.46 | $19.51 | $15.89 | 8,564,994 |
| 2018-12-27 | $19.12 | $19.31 | $18.85 | $19.30 | $15.72 | 8,466,852 |
| 2018-12-26 | $19.18 | $19.57 | $18.94 | $19.56 | $15.93 | 9,169,447 |
| 2018-12-24 | $19.44 | $19.48 | $19.01 | $19.17 | $15.61 | 5,303,999 |
| 2018-12-21 | $19.96 | $20.05 | $19.26 | $19.35 | $15.76 | 20,478,153 |
| 2018-12-20 | $20.20 | $20.35 | $19.80 | $20.00 | $16.29 | 11,927,461 |
| 2018-12-19 | $20.07 | $20.25 | $19.68 | $19.80 | $16.13 | 10,357,705 |
| 2018-12-18 | $20.01 | $20.07 | $19.76 | $19.84 | $16.16 | 8,344,461 |
| 2018-12-17 | $20.34 | $20.35 | $19.88 | $20.01 | $16.30 | 9,965,087 |
| 2018-12-14 | $19.99 | $20.18 | $19.90 | $20.12 | $16.39 | 7,582,488 |
| 2018-12-13 | $20.37 | $20.43 | $19.95 | $20.09 | $16.36 | 7,939,814 |
| 2018-12-12 | $20.56 | $20.65 | $20.40 | $20.44 | $16.65 | 8,724,339 |
| 2018-12-11 | $20.59 | $20.66 | $20.04 | $20.11 | $16.38 | 8,807,660 |
| 2018-12-10 | $20.30 | $20.31 | $19.89 | $20.14 | $16.40 | 8,529,579 |
| 2018-12-07 | $20.78 | $21.00 | $20.40 | $20.48 | $16.68 | 7,508,791 |
| 2018-12-06 | $20.73 | $20.77 | $20.33 | $20.75 | $16.90 | 7,955,194 |
| 2018-12-04 | $21.15 | $21.20 | $20.57 | $20.72 | $16.88 | 7,870,071 |
| 2018-12-03 | $21.50 | $21.50 | $21.18 | $21.26 | $17.32 | 6,918,534 |
| 2018-11-30 | $21.64 | $21.73 | $21.39 | $21.49 | $17.50 | 8,275,200 |
| 2018-11-29 | $21.31 | $21.44 | $21.23 | $21.31 | $17.36 | 8,642,708 |
| 2018-11-28 | $21.73 | $21.73 | $21.32 | $21.69 | $17.67 | 12,939,455 |
| 2018-11-27 | $21.04 | $21.39 | $20.96 | $21.24 | $17.30 | 15,333,758 |
| 2018-11-26 | $20.46 | $21.09 | $20.42 | $20.91 | $17.03 | 16,211,270 |
| 2018-11-23 | $19.90 | $19.97 | $19.68 | $19.72 | $16.06 | 5,448,270 |
| 2018-11-21 | $19.51 | $19.65 | $19.43 | $19.52 | $15.90 | 7,544,661 |
| 2018-11-20 | $19.96 | $20.00 | $19.40 | $19.51 | $15.47 | 8,520,636 |
| 2018-11-19 | $20.00 | $20.09 | $19.72 | $19.83 | $15.73 | 8,167,608 |
| 2018-11-16 | $19.67 | $19.82 | $19.52 | $19.60 | $15.54 | 6,532,378 |
| 2018-11-15 | $19.80 | $19.88 | $19.62 | $19.87 | $15.76 | 10,265,945 |
| 2018-11-14 | $20.87 | $20.87 | $20.18 | $20.37 | $16.15 | 14,130,992 |
| 2018-11-13 | $20.10 | $20.48 | $19.98 | $20.08 | $15.92 | 11,543,828 |
| 2018-11-12 | $18.64 | $18.86 | $18.58 | $18.59 | $14.74 | 6,524,848 |
| 2018-11-09 | $18.77 | $18.91 | $18.60 | $18.79 | $14.90 | 6,041,759 |
| 2018-11-08 | $19.31 | $19.43 | $19.01 | $19.09 | $15.14 | 7,163,746 |
| 2018-11-07 | $19.49 | $19.57 | $19.34 | $19.51 | $15.47 | 12,454,450 |
| 2018-11-06 | $19.34 | $19.35 | $19.07 | $19.13 | $15.17 | 8,453,551 |
| 2018-11-05 | $19.65 | $19.83 | $19.55 | $19.71 | $15.63 | 5,577,665 |
| 2018-11-02 | $19.77 | $19.80 | $19.41 | $19.45 | $15.42 | 10,616,514 |
| 2018-11-01 | $19.70 | $19.82 | $19.59 | $19.80 | $15.70 | 6,416,811 |
| 2018-10-31 | $18.95 | $19.04 | $18.83 | $18.93 | $15.01 | 6,976,911 |
| 2018-10-30 | $18.84 | $18.98 | $18.70 | $18.86 | $14.96 | 7,392,473 |
| 2018-10-29 | $19.11 | $19.18 | $18.64 | $18.79 | $14.90 | 7,036,940 |
| 2018-10-26 | $18.76 | $18.77 | $18.45 | $18.62 | $14.77 | 8,748,620 |
| 2018-10-25 | $18.92 | $19.04 | $18.86 | $18.91 | $15.00 | 7,652,395 |
| 2018-10-24 | $19.43 | $19.44 | $18.88 | $18.89 | $14.98 | 7,839,311 |
| 2018-10-23 | $19.43 | $19.46 | $19.09 | $19.36 | $15.35 | 10,464,032 |
| 2018-10-22 | $19.90 | $19.95 | $19.57 | $19.59 | $15.53 | 7,390,258 |
| 2018-10-19 | $19.96 | $20.27 | $19.94 | $20.20 | $16.02 | 6,267,013 |
| 2018-10-18 | $20.11 | $20.18 | $19.85 | $19.91 | $15.79 | 6,308,101 |
| 2018-10-17 | $20.06 | $20.33 | $20.04 | $20.19 | $16.01 | 7,465,394 |
| 2018-10-16 | $20.40 | $20.46 | $20.23 | $20.35 | $16.14 | 6,357,739 |
| 2018-10-15 | $20.21 | $20.53 | $20.18 | $20.36 | $16.15 | 8,126,981 |
| 2018-10-12 | $20.20 | $20.20 | $19.78 | $19.99 | $15.85 | 8,675,899 |
| 2018-10-11 | $20.35 | $20.37 | $19.85 | $19.95 | $15.82 | 8,837,831 |
| 2018-10-10 | $20.45 | $20.49 | $20.08 | $20.08 | $15.92 | 8,821,850 |
| 2018-10-09 | $19.98 | $20.07 | $19.82 | $19.84 | $15.73 | 8,900,085 |
| 2018-10-08 | $20.47 | $20.51 | $20.21 | $20.36 | $16.15 | 14,052,468 |
| 2018-10-05 | $21.19 | $21.20 | $21.01 | $21.08 | $16.72 | 11,323,044 |
| 2018-10-04 | $21.33 | $21.41 | $21.19 | $21.20 | $16.81 | 13,923,612 |
| 2018-10-03 | $21.48 | $21.57 | $21.20 | $21.26 | $16.86 | 13,561,671 |
| 2018-10-02 | $21.09 | $21.20 | $21.01 | $21.11 | $16.74 | 17,379,947 |
| 2018-10-01 | $21.68 | $21.72 | $21.36 | $21.43 | $16.99 | 12,410,177 |
| 2018-09-28 | $21.78 | $21.85 | $21.67 | $21.70 | $17.21 | 6,906,972 |
| 2018-09-27 | $22.40 | $22.52 | $22.22 | $22.25 | $17.64 | 6,600,070 |
| 2018-09-26 | $22.18 | $22.39 | $22.14 | $22.20 | $17.60 | 10,800,134 |
| 2018-09-25 | $22.50 | $22.62 | $22.47 | $22.54 | $17.87 | 11,630,812 |
| 2018-09-24 | $22.83 | $22.87 | $22.61 | $22.65 | $17.96 | 4,871,036 |
| 2018-09-21 | $22.51 | $22.85 | $22.49 | $22.81 | $18.09 | 6,747,928 |
| 2018-09-20 | $22.61 | $22.66 | $22.48 | $22.62 | $17.94 | 5,967,589 |
| 2018-09-19 | $22.36 | $22.60 | $22.34 | $22.54 | $17.87 | 4,760,802 |
| 2018-09-18 | $22.41 | $22.61 | $22.37 | $22.55 | $17.88 | 4,854,448 |
| 2018-09-17 | $22.25 | $22.48 | $22.22 | $22.36 | $17.73 | 4,784,809 |
| 2018-09-14 | $22.17 | $22.26 | $22.00 | $22.23 | $17.63 | 5,723,489 |
| 2018-09-13 | $22.28 | $22.34 | $22.19 | $22.27 | $17.66 | 6,053,360 |
| 2018-09-12 | $21.62 | $22.00 | $21.62 | $21.94 | $17.40 | 5,850,918 |
| 2018-09-11 | $21.58 | $21.82 | $21.50 | $21.80 | $17.29 | 5,356,627 |
| 2018-09-10 | $21.88 | $21.88 | $21.60 | $21.65 | $17.17 | 5,252,967 |
| 2018-09-07 | $21.59 | $21.64 | $21.41 | $21.45 | $17.01 | 5,507,262 |
| 2018-09-06 | $21.63 | $21.68 | $21.33 | $21.49 | $17.04 | 8,063,169 |
| 2018-09-05 | $21.35 | $21.50 | $21.20 | $21.30 | $16.89 | 14,944,450 |
| 2018-09-04 | $21.28 | $21.36 | $21.13 | $21.25 | $16.85 | 10,116,019 |
| 2018-08-31 | $21.84 | $21.84 | $21.51 | $21.61 | $17.14 | 19,188,592 |
| 2018-08-30 | $22.29 | $22.34 | $21.86 | $21.88 | $17.35 | 8,710,715 |
| 2018-08-29 | $22.60 | $23.03 | $22.56 | $22.98 | $18.22 | 6,044,631 |
| 2018-08-28 | $22.89 | $23.01 | $22.86 | $22.88 | $18.14 | 3,859,393 |
| 2018-08-27 | $22.95 | $23.12 | $22.93 | $23.10 | $18.32 | 3,454,222 |
| 2018-08-24 | $22.93 | $22.95 | $22.81 | $22.83 | $18.10 | 3,678,730 |
| 2018-08-23 | $23.04 | $23.06 | $22.80 | $22.84 | $18.11 | 3,479,667 |
| 2018-08-22 | $23.21 | $23.21 | $23.01 | $23.14 | $18.35 | 3,851,284 |
| 2018-08-21 | $23.04 | $23.25 | $22.96 | $23.17 | $18.37 | 3,847,500 |
| 2018-08-20 | $22.79 | $23.03 | $22.77 | $22.95 | $18.20 | 4,401,419 |
| 2018-08-17 | $22.65 | $22.84 | $22.59 | $22.78 | $18.06 | 3,668,889 |
| 2018-08-16 | $22.70 | $22.98 | $22.68 | $22.85 | $18.12 | 5,969,085 |
| 2018-08-15 | $22.67 | $22.76 | $22.47 | $22.73 | $18.02 | 7,332,458 |
| 2018-08-14 | $23.27 | $23.30 | $23.10 | $23.17 | $18.37 | 5,253,955 |
| 2018-08-13 | $23.48 | $23.60 | $23.38 | $23.47 | $18.61 | 4,238,703 |
| 2018-08-10 | $23.59 | $23.73 | $23.49 | $23.70 | $18.79 | 5,330,304 |
| 2018-08-09 | $24.20 | $24.26 | $24.13 | $24.23 | $19.21 | 3,106,291 |
| 2018-08-08 | $24.44 | $24.46 | $24.30 | $24.37 | $19.33 | 1,819,562 |
| 2018-08-07 | $24.52 | $24.56 | $24.36 | $24.40 | $19.35 | 2,492,592 |
| 2018-08-06 | $24.33 | $24.48 | $24.27 | $24.34 | $19.30 | 3,017,764 |
| 2018-08-03 | $24.16 | $24.45 | $24.12 | $24.35 | $19.31 | 4,428,663 |
| 2018-08-02 | $24.03 | $24.05 | $23.85 | $24.00 | $19.03 | 4,496,356 |
| 2018-08-01 | $24.55 | $24.55 | $24.34 | $24.43 | $19.37 | 2,910,264 |
| 2018-07-31 | $24.67 | $24.76 | $24.51 | $24.55 | $19.47 | 4,194,410 |
| 2018-07-30 | $23.98 | $24.97 | $23.86 | $24.89 | $19.74 | 12,973,992 |
| 2018-07-27 | $23.87 | $23.97 | $23.75 | $23.81 | $18.88 | 3,903,068 |
| 2018-07-26 | $23.55 | $23.60 | $23.38 | $23.47 | $18.61 | 5,004,901 |
| 2018-07-25 | $23.41 | $23.58 | $23.25 | $23.50 | $18.64 | 7,912,062 |
| 2018-07-24 | $23.60 | $23.70 | $23.43 | $23.68 | $18.78 | 4,110,621 |
| 2018-07-23 | $23.59 | $23.66 | $23.47 | $23.50 | $18.64 | 2,822,472 |
| 2018-07-20 | $23.23 | $23.55 | $23.23 | $23.45 | $18.60 | 7,245,260 |
| 2018-07-19 | $23.33 | $23.49 | $23.27 | $23.28 | $18.46 | 6,667,103 |
| 2018-07-18 | $23.77 | $23.81 | $23.59 | $23.68 | $18.78 | 5,658,106 |
| 2018-07-17 | $23.89 | $24.00 | $23.82 | $23.88 | $18.94 | 3,738,847 |
| 2018-07-16 | $24.08 | $24.27 | $24.05 | $24.22 | $19.21 | 3,123,423 |
| 2018-07-13 | $24.18 | $24.23 | $24.07 | $24.16 | $19.16 | 4,652,111 |
| 2018-07-12 | $24.35 | $24.38 | $24.27 | $24.36 | $19.32 | 3,112,436 |
| 2018-07-11 | $24.64 | $24.74 | $24.25 | $24.29 | $19.26 | 5,211,067 |
| 2018-07-10 | $25.13 | $25.24 | $25.10 | $25.22 | $20.00 | 2,394,649 |
| 2018-07-09 | $25.25 | $25.32 | $25.09 | $25.20 | $19.98 | 3,230,275 |
| 2018-07-06 | $25.34 | $25.47 | $25.30 | $25.32 | $20.08 | 3,839,005 |
| 2018-07-05 | $25.01 | $25.06 | $24.89 | $24.98 | $19.81 | 3,497,195 |
| 2018-07-03 | $24.53 | $24.69 | $24.49 | $24.56 | $19.48 | 2,453,266 |
| 2018-07-02 | $24.14 | $24.29 | $24.09 | $24.24 | $19.22 | 2,829,178 |
| 2018-06-29 | $24.20 | $24.45 | $24.17 | $24.31 | $19.28 | 3,101,416 |
| 2018-06-28 | $24.12 | $24.30 | $24.06 | $24.24 | $19.22 | 2,504,222 |
| 2018-06-27 | $24.13 | $24.34 | $24.04 | $24.04 | $19.06 | 4,280,027 |
| 2018-06-26 | $24.32 | $24.38 | $24.12 | $24.31 | $19.28 | 3,623,443 |
| 2018-06-25 | $24.57 | $24.65 | $24.47 | $24.54 | $19.46 | 3,486,668 |
| 2018-06-22 | $24.81 | $24.95 | $24.78 | $24.87 | $19.72 | 3,069,706 |
| 2018-06-21 | $24.51 | $24.57 | $24.41 | $24.47 | $19.40 | 2,490,404 |
| 2018-06-20 | $24.81 | $24.83 | $24.52 | $24.59 | $19.50 | 3,551,050 |
| 2018-06-19 | $24.27 | $24.59 | $24.26 | $24.51 | $19.44 | 4,042,417 |
| 2018-06-18 | $24.52 | $24.63 | $24.45 | $24.49 | $19.42 | 4,341,589 |
| 2018-06-15 | $24.61 | $24.78 | $24.54 | $24.74 | $19.62 | 4,800,565 |
| 2018-06-14 | $25.07 | $25.18 | $24.92 | $24.98 | $19.81 | 4,100,688 |
| 2018-06-13 | $24.99 | $25.01 | $24.68 | $24.69 | $19.58 | 7,663,087 |
| 2018-06-12 | $25.36 | $25.36 | $25.21 | $25.26 | $20.03 | 4,215,230 |
| 2018-06-11 | $25.42 | $25.47 | $25.31 | $25.35 | $20.10 | 3,022,665 |
| 2018-06-08 | $25.28 | $25.33 | $25.15 | $25.21 | $19.99 | 3,457,387 |
| 2018-06-07 | $25.57 | $25.57 | $25.14 | $25.18 | $19.97 | 7,730,294 |
| 2018-06-06 | $26.47 | $26.55 | $26.41 | $26.52 | $20.07 | 6,358,216 |
| 2018-06-05 | $26.44 | $26.46 | $26.19 | $26.24 | $19.86 | 2,966,049 |
| 2018-06-04 | $26.57 | $26.69 | $26.39 | $26.41 | $19.99 | 4,038,235 |
| 2018-06-01 | $26.13 | $26.32 | $26.09 | $26.25 | $19.87 | 3,237,355 |
| 2018-05-31 | $25.97 | $26.00 | $25.67 | $25.93 | $19.62 | 4,255,598 |
| 2018-05-30 | $26.21 | $26.25 | $26.02 | $26.17 | $19.81 | 3,434,509 |
| 2018-05-29 | $25.80 | $25.99 | $25.75 | $25.91 | $19.61 | 3,776,169 |
| 2018-05-25 | $26.17 | $26.24 | $26.02 | $26.16 | $19.80 | 2,916,658 |
| 2018-05-24 | $26.44 | $26.46 | $26.24 | $26.30 | $19.90 | 5,631,708 |
| 2018-05-23 | $26.84 | $26.90 | $26.49 | $26.59 | $20.12 | 5,612,294 |
| 2018-05-22 | $26.98 | $27.10 | $26.88 | $26.94 | $20.39 | 5,456,499 |
| 2018-05-21 | $26.63 | $26.68 | $26.45 | $26.54 | $20.09 | 2,928,683 |
| 2018-05-18 | $26.29 | $26.48 | $26.22 | $26.41 | $19.99 | 5,969,184 |
| 2018-05-17 | $26.65 | $26.78 | $26.54 | $26.61 | $20.14 | 4,696,265 |
| 2018-05-16 | $26.91 | $26.98 | $26.54 | $26.60 | $20.13 | 7,044,965 |
| 2018-05-15 | $27.17 | $27.21 | $26.93 | $27.04 | $20.46 | 7,718,014 |
| 2018-05-14 | $28.60 | $28.64 | $28.29 | $28.37 | $21.47 | 3,889,353 |
| 2018-05-11 | $29.02 | $29.06 | $28.76 | $28.77 | $21.77 | 2,623,472 |
| 2018-05-10 | $28.66 | $28.81 | $28.53 | $28.78 | $21.78 | 2,769,882 |
| 2018-05-09 | $28.88 | $28.91 | $28.64 | $28.80 | $21.80 | 3,179,310 |
| 2018-05-08 | $28.57 | $28.57 | $28.37 | $28.56 | $21.61 | 3,777,322 |
| 2018-05-07 | $28.93 | $29.06 | $28.74 | $28.84 | $21.83 | 2,245,660 |
| 2018-05-04 | $28.69 | $28.91 | $28.66 | $28.85 | $21.83 | 3,179,495 |
| 2018-05-03 | $28.88 | $29.05 | $28.64 | $28.99 | $21.94 | 3,243,217 |
| 2018-05-02 | $29.33 | $29.44 | $29.06 | $29.12 | $22.04 | 2,638,778 |
| 2018-05-01 | $29.27 | $29.28 | $28.98 | $29.13 | $22.05 | 1,943,638 |
| 2018-04-30 | $29.50 | $29.60 | $29.40 | $29.41 | $22.26 | 2,676,564 |
| 2018-04-27 | $29.25 | $29.56 | $29.18 | $29.51 | $22.33 | 3,732,711 |
| 2018-04-26 | $29.85 | $30.00 | $29.73 | $29.93 | $22.65 | 2,363,001 |
| 2018-04-25 | $29.49 | $29.61 | $29.33 | $29.58 | $22.39 | 2,407,863 |
| 2018-04-24 | $29.90 | $30.02 | $29.70 | $29.84 | $22.58 | 3,123,327 |
| 2018-04-23 | $29.86 | $30.20 | $29.83 | $30.07 | $22.76 | 2,881,536 |
| 2018-04-20 | $29.79 | $29.93 | $29.63 | $29.74 | $22.51 | 5,931,852 |
| 2018-04-19 | $29.72 | $29.78 | $29.39 | $29.46 | $22.30 | 2,811,046 |
| 2018-04-18 | $29.82 | $29.91 | $29.69 | $29.74 | $22.51 | 4,698,216 |
| 2018-04-17 | $29.94 | $29.98 | $29.81 | $29.83 | $22.58 | 2,756,722 |
| 2018-04-16 | $29.83 | $30.04 | $29.75 | $30.00 | $22.70 | 2,638,124 |
| 2018-04-13 | $29.82 | $29.85 | $29.67 | $29.77 | $22.53 | 2,216,540 |
| 2018-04-12 | $29.65 | $29.83 | $29.63 | $29.74 | $22.51 | 2,063,622 |
| 2018-04-11 | $29.60 | $29.70 | $29.39 | $29.41 | $22.26 | 2,852,116 |
| 2018-04-10 | $29.36 | $29.57 | $29.29 | $29.41 | $22.26 | 2,866,908 |
| 2018-04-09 | $29.20 | $29.25 | $28.93 | $28.95 | $21.91 | 2,303,448 |
| 2018-04-06 | $29.04 | $29.13 | $28.74 | $28.82 | $21.81 | 3,569,069 |
| 2018-04-05 | $28.64 | $28.89 | $28.56 | $28.78 | $21.78 | 3,313,342 |
| 2018-04-04 | $27.90 | $28.34 | $27.87 | $28.31 | $21.43 | 3,145,782 |
| 2018-04-03 | $27.58 | $27.76 | $27.40 | $27.68 | $20.95 | 2,301,920 |
| 2018-04-02 | $27.79 | $27.81 | $27.26 | $27.42 | $20.75 | 2,672,636 |
| 2018-03-29 | $27.95 | $27.98 | $27.61 | $27.82 | $21.05 | 2,770,576 |
| 2018-03-28 | $27.51 | $27.92 | $27.45 | $27.67 | $20.94 | 3,483,611 |
| 2018-03-27 | $27.92 | $27.98 | $27.46 | $27.59 | $20.88 | 3,564,857 |
| 2018-03-26 | $27.91 | $27.95 | $27.47 | $27.85 | $21.08 | 2,947,767 |
| 2018-03-23 | $27.95 | $28.01 | $27.41 | $27.41 | $20.74 | 3,840,353 |
| 2018-03-22 | $27.55 | $27.66 | $27.34 | $27.36 | $20.71 | 4,924,919 |
| 2018-03-21 | $28.12 | $28.36 | $27.97 | $28.17 | $21.32 | 3,729,273 |
| 2018-03-20 | $28.11 | $28.17 | $27.86 | $27.93 | $21.14 | 2,542,916 |
| 2018-03-19 | $28.56 | $28.58 | $28.16 | $28.28 | $21.40 | 2,447,179 |
| 2018-03-16 | $28.49 | $28.66 | $28.43 | $28.50 | $21.57 | 3,007,079 |
| 2018-03-15 | $28.49 | $28.68 | $28.35 | $28.44 | $21.52 | 2,895,025 |
| 2018-03-14 | $28.85 | $28.87 | $28.53 | $28.74 | $21.75 | 2,402,418 |
| 2018-03-13 | $29.01 | $29.10 | $28.58 | $28.64 | $21.68 | 3,956,106 |
| 2018-03-12 | $29.01 | $29.10 | $28.92 | $29.04 | $21.98 | 1,742,792 |
| 2018-03-09 | $28.84 | $29.06 | $28.71 | $29.04 | $21.98 | 1,575,515 |
| 2018-03-08 | $28.94 | $29.07 | $28.86 | $28.96 | $21.92 | 2,679,751 |
| 2018-03-07 | $28.77 | $28.83 | $28.46 | $28.63 | $21.67 | 2,890,194 |
| 2018-03-06 | $28.65 | $28.68 | $28.50 | $28.56 | $21.61 | 1,846,577 |
| 2018-03-05 | $28.01 | $28.45 | $28.00 | $28.36 | $21.46 | 2,496,775 |
| 2018-03-02 | $27.87 | $28.07 | $27.68 | $28.05 | $21.23 | 2,914,174 |
| 2018-03-01 | $28.27 | $28.33 | $27.76 | $27.91 | $21.12 | 4,278,261 |
| 2018-02-28 | $28.56 | $28.65 | $28.31 | $28.31 | $21.43 | 2,191,794 |
| 2018-02-27 | $28.78 | $28.90 | $28.57 | $28.58 | $21.63 | 2,295,543 |
| 2018-02-26 | $29.07 | $29.18 | $28.91 | $29.13 | $22.05 | 1,845,316 |
| 2018-02-23 | $28.82 | $29.01 | $28.68 | $28.96 | $21.92 | 2,758,778 |
| 2018-02-22 | $28.25 | $28.50 | $28.23 | $28.36 | $21.46 | 2,278,754 |
| 2018-02-21 | $28.78 | $28.82 | $28.24 | $28.25 | $21.38 | 3,909,432 |
| 2018-02-20 | $28.94 | $28.98 | $28.58 | $28.65 | $21.68 | 3,426,792 |
| 2018-02-16 | $28.91 | $29.25 | $28.90 | $28.98 | $21.93 | 3,057,964 |
| 2018-02-15 | $28.64 | $28.80 | $28.42 | $28.75 | $21.76 | 2,852,496 |
| 2018-02-14 | $28.12 | $28.54 | $28.04 | $28.47 | $21.55 | 3,720,822 |
| 2018-02-13 | $28.30 | $28.35 | $28.16 | $28.32 | $21.43 | 3,926,722 |
| 2018-02-12 | $28.59 | $28.67 | $28.27 | $28.45 | $21.53 | 4,570,359 |
| 2018-02-09 | $28.47 | $28.69 | $27.87 | $28.54 | $21.60 | 8,358,285 |
| 2018-02-08 | $29.50 | $29.53 | $28.39 | $28.40 | $21.49 | 7,434,583 |
| 2018-02-07 | $29.38 | $29.70 | $29.24 | $29.39 | $22.24 | 6,075,623 |
| 2018-02-06 | $28.81 | $29.69 | $28.67 | $29.62 | $22.42 | 10,272,720 |
| 2018-02-05 | $29.96 | $30.03 | $29.04 | $29.11 | $22.03 | 8,587,030 |
| 2018-02-02 | $30.71 | $31.84 | $30.32 | $31.05 | $23.50 | 7,887,123 |
| 2018-02-01 | $30.87 | $30.90 | $30.47 | $30.81 | $23.32 | 6,266,016 |
| 2018-01-31 | $32.14 | $32.30 | $32.02 | $32.22 | $24.38 | 2,303,146 |
| 2018-01-30 | $32.14 | $32.22 | $31.98 | $32.06 | $24.26 | 2,011,318 |
| 2018-01-29 | $32.13 | $32.21 | $32.03 | $32.09 | $24.29 | 1,762,322 |
| 2018-01-26 | $32.37 | $32.41 | $32.23 | $32.40 | $24.52 | 1,810,497 |
| 2018-01-25 | $32.73 | $32.75 | $32.13 | $32.20 | $24.37 | 2,203,214 |
| 2018-01-24 | $32.54 | $32.60 | $32.28 | $32.37 | $24.50 | 2,315,471 |
| 2018-01-23 | $32.29 | $32.41 | $32.15 | $32.32 | $24.46 | 2,269,186 |
| 2018-01-22 | $31.98 | $32.17 | $31.97 | $32.16 | $24.34 | 2,662,142 |
| 2018-01-19 | $31.67 | $31.79 | $31.49 | $31.58 | $23.90 | 2,922,577 |
| 2018-01-18 | $31.56 | $31.82 | $31.48 | $31.58 | $23.90 | 6,597,724 |
| 2018-01-17 | $31.97 | $32.00 | $31.28 | $31.32 | $23.70 | 11,094,973 |
| 2018-01-16 | $32.16 | $32.38 | $32.15 | $32.33 | $24.47 | 3,373,051 |
| 2018-01-12 | $31.73 | $31.94 | $31.69 | $31.93 | $24.17 | 2,890,286 |
| 2018-01-11 | $30.97 | $31.46 | $30.91 | $31.44 | $23.79 | 3,295,034 |
| 2018-01-10 | $32.15 | $32.16 | $31.64 | $31.65 | $23.95 | 3,675,651 |
| 2018-01-09 | $32.53 | $32.63 | $32.43 | $32.60 | $24.67 | 1,969,260 |
| 2018-01-08 | $32.67 | $32.75 | $32.53 | $32.67 | $24.73 | 2,614,766 |
| 2018-01-05 | $32.44 | $32.62 | $32.36 | $32.58 | $24.66 | 1,962,153 |
| 2018-01-04 | $32.13 | $32.34 | $32.11 | $32.31 | $24.45 | 1,765,968 |
| 2018-01-03 | $31.99 | $32.14 | $31.87 | $31.99 | $24.21 | 2,164,855 |
| 2018-01-02 | $32.16 | $32.24 | $31.99 | $32.20 | $24.37 | 2,412,519 |
| 2017-12-29 | $31.89 | $31.99 | $31.85 | $31.90 | $24.14 | 1,318,898 |
| 2017-12-28 | $31.87 | $31.94 | $31.82 | $31.93 | $24.17 | 1,644,091 |
| 2017-12-27 | $31.82 | $31.92 | $31.69 | $31.71 | $24.00 | 1,517,952 |
| 2017-12-26 | $31.71 | $31.98 | $31.71 | $31.86 | $24.11 | 1,812,887 |
| 2017-12-22 | $31.77 | $31.95 | $31.77 | $31.86 | $24.11 | 1,713,480 |
| 2017-12-21 | $31.52 | $31.93 | $31.50 | $31.78 | $24.05 | 3,719,519 |
| 2017-12-20 | $31.49 | $31.55 | $31.37 | $31.40 | $23.76 | 2,422,094 |
| 2017-12-19 | $31.46 | $31.61 | $31.38 | $31.45 | $23.80 | 2,685,693 |
| 2017-12-18 | $31.49 | $31.53 | $31.39 | $31.42 | $23.78 | 1,911,952 |
| 2017-12-15 | $31.01 | $31.14 | $30.95 | $31.07 | $23.51 | 2,664,391 |
| 2017-12-14 | $31.43 | $31.43 | $31.22 | $31.27 | $23.67 | 1,861,166 |
| 2017-12-13 | $31.26 | $31.43 | $31.21 | $31.34 | $23.72 | 2,026,713 |
| 2017-12-12 | $31.46 | $31.54 | $31.21 | $31.25 | $23.65 | 2,956,088 |
| 2017-12-11 | $31.17 | $31.29 | $31.10 | $31.25 | $23.65 | 2,145,779 |
| 2017-12-08 | $31.20 | $31.31 | $31.10 | $31.22 | $23.63 | 2,388,172 |
| 2017-12-07 | $31.03 | $31.23 | $30.88 | $31.04 | $23.49 | 4,452,119 |
| 2017-12-06 | $30.64 | $30.70 | $30.47 | $30.48 | $23.07 | 2,357,103 |
| 2017-12-05 | $30.78 | $30.89 | $30.59 | $30.61 | $23.17 | 2,473,758 |
| 2017-12-04 | $30.87 | $30.96 | $30.69 | $30.73 | $23.26 | 3,154,158 |
| 2017-12-01 | $30.77 | $30.85 | $30.65 | $30.73 | $23.26 | 3,071,379 |
| 2017-11-30 | $30.81 | $30.92 | $30.70 | $30.78 | $23.29 | 3,589,145 |
| 2017-11-29 | $30.58 | $30.77 | $30.58 | $30.62 | $23.17 | 3,001,074 |
| 2017-11-28 | $30.32 | $30.58 | $30.29 | $30.56 | $23.13 | 2,702,176 |
| 2017-11-27 | $30.65 | $30.67 | $30.39 | $30.45 | $23.05 | 2,406,864 |
| 2017-11-24 | $30.64 | $30.70 | $30.56 | $30.59 | $23.15 | 1,603,361 |
| 2017-11-22 | $30.23 | $30.45 | $30.16 | $30.40 | $23.01 | 3,096,955 |
| 2017-11-21 | $30.93 | $30.98 | $30.83 | $30.86 | $22.94 | 3,875,082 |
| 2017-11-20 | $30.83 | $31.00 | $30.82 | $30.93 | $22.99 | 3,291,407 |
| 2017-11-17 | $30.65 | $31.03 | $30.60 | $30.96 | $23.02 | 6,850,140 |
| 2017-11-16 | $30.54 | $30.73 | $30.52 | $30.64 | $22.78 | 5,243,582 |
| 2017-11-15 | $30.68 | $30.78 | $30.58 | $30.70 | $22.82 | 10,865,790 |
| 2017-11-14 | $30.00 | $30.61 | $29.97 | $30.48 | $22.66 | 9,634,251 |
| 2017-11-13 | $28.72 | $28.87 | $28.71 | $28.85 | $21.45 | 9,206,698 |
| 2017-11-10 | $29.24 | $29.41 | $29.16 | $29.35 | $21.82 | 8,388,763 |
| 2017-11-09 | $29.17 | $29.75 | $29.14 | $29.67 | $22.06 | 11,002,147 |
| 2017-11-08 | $28.74 | $28.87 | $28.64 | $28.81 | $21.42 | 2,461,904 |
| 2017-11-07 | $29.11 | $29.15 | $28.87 | $28.94 | $21.51 | 2,028,674 |
| 2017-11-06 | $29.18 | $29.22 | $29.07 | $29.21 | $21.71 | 1,998,133 |
| 2017-11-03 | $29.18 | $29.19 | $28.92 | $29.10 | $21.63 | 1,917,525 |
| 2017-11-02 | $29.37 | $29.45 | $29.22 | $29.34 | $21.81 | 2,020,999 |
| 2017-11-01 | $29.39 | $29.52 | $29.30 | $29.32 | $21.80 | 3,109,739 |
| 2017-10-31 | $28.86 | $29.02 | $28.71 | $28.98 | $21.54 | 1,766,611 |
| 2017-10-30 | $28.82 | $28.96 | $28.74 | $28.78 | $21.39 | 2,617,173 |
| 2017-10-27 | $28.54 | $28.77 | $28.51 | $28.72 | $21.35 | 1,912,171 |
| 2017-10-26 | $28.70 | $28.80 | $28.57 | $28.68 | $21.32 | 2,472,403 |
| 2017-10-25 | $29.01 | $29.04 | $28.65 | $28.75 | $21.37 | 3,294,586 |
| 2017-10-24 | $28.81 | $28.90 | $28.74 | $28.78 | $21.39 | 1,379,925 |
| 2017-10-23 | $29.04 | $29.05 | $28.80 | $28.86 | $21.45 | 1,675,530 |
| 2017-10-20 | $29.11 | $29.11 | $28.84 | $28.98 | $21.54 | 1,892,294 |
| 2017-10-19 | $29.03 | $29.14 | $28.88 | $28.93 | $21.51 | 1,743,815 |
| 2017-10-18 | $28.98 | $29.03 | $28.87 | $28.98 | $21.54 | 2,201,122 |
| 2017-10-17 | $29.08 | $29.09 | $28.88 | $28.99 | $21.55 | 1,638,311 |
| 2017-10-16 | $29.06 | $29.14 | $28.94 | $29.00 | $21.56 | 2,080,999 |
| 2017-10-13 | $29.22 | $29.26 | $29.04 | $29.12 | $21.65 | 2,570,975 |
| 2017-10-12 | $28.80 | $29.09 | $28.70 | $29.06 | $21.60 | 4,906,089 |
| 2017-10-11 | $28.77 | $28.83 | $28.68 | $28.78 | $21.39 | 2,999,140 |
| 2017-10-10 | $28.37 | $28.66 | $28.36 | $28.59 | $21.25 | 3,436,035 |
| 2017-10-09 | $28.21 | $28.22 | $28.02 | $28.06 | $20.86 | 2,128,443 |
| 2017-10-06 | $28.15 | $28.16 | $27.96 | $28.07 | $20.87 | 2,472,479 |
| 2017-10-05 | $27.94 | $28.31 | $27.92 | $28.15 | $20.93 | 4,533,498 |
| 2017-10-04 | $28.40 | $28.41 | $28.11 | $28.18 | $20.95 | 2,414,220 |
| 2017-10-03 | $28.29 | $28.42 | $28.28 | $28.40 | $21.11 | 3,409,782 |
| 2017-10-02 | $28.41 | $28.46 | $28.27 | $28.37 | $21.09 | 2,622,286 |
| 2017-09-29 | $28.30 | $28.49 | $28.21 | $28.46 | $21.16 | 2,252,824 |
| 2017-09-28 | $27.98 | $28.17 | $27.94 | $28.06 | $20.86 | 4,077,984 |
| 2017-09-27 | $28.40 | $28.48 | $28.27 | $28.36 | $21.08 | 2,390,136 |
| 2017-09-26 | $28.53 | $28.58 | $28.35 | $28.49 | $21.18 | 2,007,413 |
| 2017-09-25 | $28.56 | $28.72 | $28.54 | $28.60 | $21.26 | 2,748,757 |
| 2017-09-22 | $28.64 | $28.75 | $28.56 | $28.64 | $21.29 | 2,085,263 |
| 2017-09-21 | $28.51 | $28.72 | $28.50 | $28.62 | $21.28 | 1,613,541 |
| 2017-09-20 | $28.99 | $29.04 | $28.69 | $28.86 | $21.45 | 2,416,462 |
| 2017-09-19 | $28.66 | $28.96 | $28.64 | $28.86 | $21.45 | 2,396,308 |
| 2017-09-18 | $28.66 | $28.85 | $28.52 | $28.62 | $21.28 | 2,685,202 |
| 2017-09-15 | $28.46 | $28.52 | $28.35 | $28.50 | $21.19 | 3,869,892 |
| 2017-09-14 | $28.64 | $28.69 | $28.49 | $28.59 | $21.25 | 1,684,044 |
| 2017-09-13 | $28.86 | $28.95 | $28.75 | $28.78 | $21.39 | 1,821,506 |
| 2017-09-12 | $28.76 | $28.96 | $28.75 | $28.88 | $21.47 | 1,810,114 |
| 2017-09-11 | $28.67 | $28.98 | $28.67 | $28.92 | $21.50 | 1,901,322 |
| 2017-09-08 | $28.54 | $28.60 | $28.46 | $28.50 | $21.19 | 1,517,264 |
| 2017-09-07 | $28.69 | $28.69 | $28.45 | $28.48 | $21.17 | 2,913,129 |
| 2017-09-06 | $28.60 | $28.66 | $28.49 | $28.52 | $21.20 | 2,800,799 |
| 2017-09-05 | $28.66 | $28.70 | $28.32 | $28.39 | $21.10 | 2,716,857 |
| 2017-09-01 | $29.11 | $29.12 | $28.82 | $28.85 | $21.45 | 2,955,692 |
| 2017-08-31 | $28.76 | $29.05 | $28.76 | $29.03 | $21.58 | 1,975,311 |
| 2017-08-30 | $28.65 | $28.77 | $28.59 | $28.72 | $21.35 | 3,269,596 |
| 2017-08-29 | $28.39 | $28.57 | $28.39 | $28.46 | $21.16 | 2,328,515 |
| 2017-08-28 | $28.74 | $28.82 | $28.64 | $28.71 | $21.34 | 1,430,907 |
| 2017-08-25 | $28.64 | $28.80 | $28.61 | $28.71 | $21.34 | 1,995,352 |
| 2017-08-24 | $28.63 | $28.67 | $28.53 | $28.57 | $21.24 | 2,043,212 |
| 2017-08-23 | $28.68 | $28.71 | $28.60 | $28.63 | $21.28 | 2,354,782 |
| 2017-08-22 | $28.74 | $28.88 | $28.69 | $28.81 | $21.42 | 2,317,069 |
| 2017-08-21 | $28.73 | $28.82 | $28.66 | $28.70 | $21.34 | 2,312,679 |
| 2017-08-18 | $28.63 | $28.68 | $28.50 | $28.55 | $21.22 | 3,221,459 |
| 2017-08-17 | $28.99 | $29.03 | $28.56 | $28.56 | $21.23 | 3,500,365 |
| 2017-08-16 | $28.97 | $29.06 | $28.94 | $29.01 | $21.57 | 2,477,604 |
| 2017-08-15 | $29.01 | $29.08 | $28.87 | $29.03 | $21.58 | 2,673,324 |
| 2017-08-14 | $29.09 | $29.36 | $29.06 | $29.29 | $21.77 | 2,863,372 |
| 2017-08-11 | $29.10 | $29.14 | $28.88 | $29.00 | $21.56 | 5,547,625 |
| 2017-08-10 | $29.49 | $29.49 | $29.27 | $29.28 | $21.77 | 2,675,414 |
| 2017-08-09 | $29.81 | $29.98 | $29.73 | $29.82 | $22.17 | 3,621,611 |
| 2017-08-08 | $29.63 | $29.77 | $29.57 | $29.62 | $22.02 | 1,997,657 |
| 2017-08-07 | $29.98 | $30.00 | $29.87 | $29.90 | $22.23 | 1,999,084 |
| 2017-08-04 | $29.81 | $29.85 | $29.75 | $29.81 | $22.16 | 3,087,186 |
| 2017-08-03 | $29.60 | $29.88 | $29.55 | $29.77 | $22.13 | 1,684,008 |
| 2017-08-02 | $29.61 | $29.67 | $29.48 | $29.67 | $22.06 | 1,651,486 |
| 2017-08-01 | $29.87 | $29.88 | $29.63 | $29.64 | $22.03 | 1,847,229 |
| 2017-07-31 | $29.58 | $29.71 | $29.52 | $29.68 | $22.06 | 1,951,194 |
| 2017-07-28 | $29.17 | $29.48 | $29.16 | $29.44 | $21.89 | 2,311,650 |
| 2017-07-27 | $29.73 | $29.75 | $29.33 | $29.52 | $21.94 | 3,442,976 |
| 2017-07-26 | $29.11 | $29.22 | $29.06 | $29.17 | $21.68 | 2,578,857 |
| 2017-07-25 | $29.33 | $29.37 | $29.08 | $29.10 | $21.63 | 1,795,055 |
| 2017-07-24 | $29.31 | $29.36 | $29.15 | $29.30 | $21.78 | 2,866,426 |
| 2017-07-21 | $29.94 | $29.96 | $29.64 | $29.77 | $22.13 | 3,603,204 |
| 2017-07-20 | $29.55 | $29.64 | $29.42 | $29.56 | $21.97 | 3,030,525 |
| 2017-07-19 | $29.39 | $29.40 | $29.27 | $29.33 | $21.80 | 2,323,612 |
| 2017-07-18 | $29.05 | $29.16 | $28.95 | $29.14 | $21.66 | 1,917,900 |
| 2017-07-17 | $29.16 | $29.34 | $29.16 | $29.21 | $21.71 | 1,836,799 |
| 2017-07-14 | $29.01 | $29.13 | $28.97 | $29.10 | $21.63 | 2,247,837 |
| 2017-07-13 | $29.12 | $29.15 | $28.88 | $29.06 | $21.60 | 2,335,369 |
| 2017-07-12 | $28.71 | $28.98 | $28.69 | $28.90 | $21.48 | 3,586,047 |
| 2017-07-11 | $28.47 | $28.51 | $28.31 | $28.37 | $21.09 | 3,163,422 |
| 2017-07-10 | $28.60 | $28.80 | $28.57 | $28.72 | $21.35 | 1,670,888 |
| 2017-07-07 | $28.55 | $28.71 | $28.48 | $28.68 | $21.32 | 2,128,300 |
| 2017-07-06 | $28.66 | $28.67 | $28.52 | $28.57 | $21.24 | 2,035,222 |
| 2017-07-05 | $28.57 | $28.70 | $28.52 | $28.60 | $21.26 | 2,984,738 |
| 2017-07-03 | $28.60 | $28.76 | $28.60 | $28.68 | $21.32 | 1,886,062 |
| 2017-06-30 | $28.82 | $28.83 | $28.56 | $28.73 | $21.36 | 2,840,678 |
| 2017-06-29 | $28.93 | $28.95 | $28.63 | $28.72 | $21.35 | 3,650,573 |
| 2017-06-28 | $28.78 | $28.95 | $28.74 | $28.89 | $21.48 | 3,984,598 |
| 2017-06-27 | $28.63 | $28.78 | $28.59 | $28.65 | $21.29 | 3,532,028 |
| 2017-06-26 | $29.06 | $29.12 | $28.77 | $28.79 | $21.40 | 3,529,916 |
| 2017-06-23 | $28.83 | $28.97 | $28.79 | $28.85 | $21.45 | 1,922,635 |
| 2017-06-22 | $28.77 | $28.81 | $28.67 | $28.75 | $21.37 | 2,591,515 |
| 2017-06-21 | $28.60 | $28.69 | $28.53 | $28.55 | $21.22 | 2,950,139 |
| 2017-06-20 | $28.88 | $28.90 | $28.45 | $28.52 | $21.20 | 3,436,727 |
| 2017-06-19 | $28.89 | $28.94 | $28.80 | $28.86 | $21.45 | 2,743,017 |
| 2017-06-16 | $28.77 | $28.93 | $28.66 | $28.89 | $21.48 | 4,921,043 |
| 2017-06-15 | $28.54 | $28.71 | $28.51 | $28.63 | $21.28 | 4,269,223 |
| 2017-06-14 | $29.10 | $29.16 | $28.78 | $28.86 | $21.45 | 3,139,780 |
| 2017-06-13 | $29.06 | $29.06 | $28.88 | $28.99 | $21.55 | 2,386,082 |
| 2017-06-12 | $28.84 | $28.97 | $28.79 | $28.89 | $21.48 | 4,758,464 |
| 2017-06-09 | $28.54 | $28.67 | $28.36 | $28.46 | $21.16 | 4,264,035 |
| 2017-06-08 | $28.82 | $28.84 | $28.62 | $28.68 | $21.32 | 3,703,085 |
| 2017-06-07 | $29.16 | $29.22 | $28.89 | $29.02 | $21.57 | 3,848,894 |
| 2017-06-06 | $29.93 | $30.22 | $29.91 | $30.13 | $21.54 | 3,891,472 |
| 2017-06-05 | $30.08 | $30.25 | $30.06 | $30.18 | $21.58 | 2,574,920 |
| 2017-06-02 | $29.98 | $30.19 | $29.89 | $30.19 | $21.59 | 3,665,756 |
| 2017-06-01 | $30.35 | $30.37 | $29.94 | $30.08 | $21.51 | 4,278,469 |
| 2017-05-31 | $30.24 | $30.39 | $30.02 | $30.26 | $21.64 | 8,441,392 |
| 2017-05-30 | $29.80 | $29.96 | $29.76 | $29.86 | $21.35 | 8,576,214 |
| 2017-05-26 | $29.71 | $29.99 | $29.70 | $29.98 | $21.44 | 7,249,564 |
| 2017-05-25 | $29.92 | $29.98 | $29.83 | $29.91 | $21.39 | 5,678,531 |
| 2017-05-24 | $29.60 | $29.67 | $29.52 | $29.63 | $21.19 | 3,387,761 |
| 2017-05-23 | $29.62 | $29.66 | $29.48 | $29.50 | $21.09 | 3,373,437 |
| 2017-05-22 | $29.57 | $29.80 | $29.55 | $29.62 | $21.18 | 5,991,701 |
| 2017-05-19 | $29.13 | $29.21 | $29.04 | $29.18 | $20.86 | 4,595,111 |
| 2017-05-18 | $28.98 | $29.10 | $28.85 | $29.01 | $20.74 | 5,787,333 |
| 2017-05-17 | $28.98 | $29.19 | $28.83 | $28.84 | $20.62 | 7,196,980 |
| 2017-05-16 | $28.78 | $28.91 | $28.56 | $28.69 | $20.51 | 6,733,602 |
| 2017-05-15 | $27.47 | $27.67 | $27.42 | $27.58 | $19.72 | 2,740,149 |
| 2017-05-12 | $27.50 | $27.65 | $27.39 | $27.58 | $19.72 | 5,331,555 |
| 2017-05-11 | $26.94 | $27.04 | $26.87 | $26.94 | $19.26 | 3,690,474 |
| 2017-05-10 | $27.08 | $27.27 | $27.02 | $27.13 | $19.40 | 4,289,959 |
| 2017-05-09 | $26.87 | $26.96 | $26.72 | $26.95 | $19.27 | 4,605,268 |
| 2017-05-08 | $27.23 | $27.23 | $26.88 | $26.96 | $19.28 | 2,520,633 |
| 2017-05-05 | $26.98 | $27.02 | $26.87 | $27.01 | $19.31 | 4,542,494 |
| 2017-05-04 | $26.58 | $26.77 | $26.45 | $26.75 | $19.13 | 3,008,398 |
| 2017-05-03 | $26.69 | $26.73 | $26.49 | $26.54 | $18.98 | 3,479,613 |
| 2017-05-02 | $26.41 | $26.55 | $26.37 | $26.50 | $18.95 | 3,600,891 |
| 2017-05-01 | $26.24 | $26.25 | $26.13 | $26.21 | $18.74 | 2,567,242 |
| 2017-04-28 | $26.00 | $26.22 | $25.90 | $26.19 | $18.73 | 3,900,376 |
| 2017-04-27 | $26.52 | $26.58 | $26.44 | $26.47 | $18.93 | 3,258,185 |
| 2017-04-26 | $26.40 | $26.57 | $26.38 | $26.48 | $18.93 | 3,917,911 |
| 2017-04-25 | $26.46 | $26.47 | $26.31 | $26.33 | $18.83 | 5,000,755 |
| 2017-04-24 | $26.22 | $26.35 | $26.20 | $26.34 | $18.83 | 3,810,205 |
| 2017-04-21 | $25.94 | $25.96 | $25.79 | $25.83 | $18.47 | 2,656,033 |
| 2017-04-20 | $25.91 | $26.03 | $25.88 | $25.93 | $18.54 | 2,141,301 |
| 2017-04-19 | $26.09 | $26.15 | $25.86 | $25.90 | $18.52 | 3,111,847 |
| 2017-04-18 | $26.04 | $26.06 | $25.83 | $26.05 | $18.63 | 2,548,612 |
| 2017-04-17 | $25.95 | $26.02 | $25.87 | $25.99 | $18.58 | 2,820,300 |
| 2017-04-13 | $25.90 | $25.99 | $25.80 | $25.80 | $18.45 | 2,975,116 |
| 2017-04-12 | $25.91 | $26.03 | $25.83 | $26.01 | $18.60 | 4,351,481 |
| 2017-04-11 | $25.88 | $25.91 | $25.63 | $25.84 | $18.48 | 3,213,175 |
| 2017-04-10 | $25.75 | $25.82 | $25.68 | $25.73 | $18.40 | 3,296,944 |
| 2017-04-07 | $25.59 | $25.67 | $25.54 | $25.59 | $18.30 | 4,153,132 |
| 2017-04-06 | $25.88 | $25.94 | $25.78 | $25.81 | $18.46 | 3,399,833 |
| 2017-04-05 | $26.24 | $26.27 | $26.06 | $26.08 | $18.65 | 3,148,231 |
| 2017-04-04 | $26.14 | $26.24 | $26.05 | $26.15 | $18.70 | 3,077,662 |
| 2017-04-03 | $26.40 | $26.44 | $26.14 | $26.28 | $18.79 | 3,103,949 |
| 2017-03-31 | $26.42 | $26.59 | $26.38 | $26.43 | $18.90 | 3,859,030 |
| 2017-03-30 | $26.40 | $26.52 | $26.32 | $26.45 | $18.91 | 3,638,091 |
| 2017-03-29 | $26.51 | $26.69 | $26.49 | $26.64 | $19.05 | 3,251,246 |
| 2017-03-28 | $26.71 | $26.80 | $26.62 | $26.64 | $19.05 | 3,731,336 |
| 2017-03-27 | $26.85 | $26.98 | $26.79 | $26.91 | $19.24 | 3,907,367 |
| 2017-03-24 | $26.82 | $26.98 | $26.73 | $26.88 | $19.22 | 5,617,395 |
| 2017-03-23 | $26.52 | $26.94 | $26.50 | $26.78 | $19.15 | 6,729,966 |
| 2017-03-22 | $26.32 | $26.56 | $26.16 | $26.53 | $18.97 | 7,324,480 |
| 2017-03-21 | $26.74 | $26.77 | $26.49 | $26.52 | $18.96 | 5,146,026 |
| 2017-03-20 | $26.57 | $26.67 | $26.37 | $26.48 | $18.93 | 4,399,822 |
| 2017-03-17 | $26.43 | $26.60 | $26.32 | $26.55 | $18.98 | 5,186,120 |
| 2017-03-16 | $26.09 | $26.39 | $26.08 | $26.38 | $18.86 | 7,451,212 |
| 2017-03-15 | $25.28 | $26.06 | $25.24 | $25.88 | $18.51 | 12,233,428 |
| 2017-03-14 | $25.25 | $25.30 | $25.17 | $25.20 | $18.02 | 3,310,755 |
| 2017-03-13 | $25.29 | $25.34 | $25.19 | $25.31 | $18.10 | 4,284,906 |
| 2017-03-10 | $25.12 | $25.31 | $25.11 | $25.27 | $18.07 | 3,908,521 |
| 2017-03-09 | $25.19 | $25.22 | $25.06 | $25.19 | $18.01 | 5,033,396 |
| 2017-03-08 | $25.20 | $25.22 | $25.02 | $25.06 | $17.92 | 4,647,328 |
| 2017-03-07 | $25.02 | $25.13 | $24.97 | $25.04 | $17.90 | 2,693,172 |
| 2017-03-06 | $25.19 | $25.19 | $25.09 | $25.13 | $17.97 | 2,859,066 |
| 2017-03-03 | $25.20 | $25.30 | $25.08 | $25.27 | $18.07 | 4,191,461 |
| 2017-03-02 | $25.20 | $25.35 | $25.17 | $25.24 | $18.05 | 3,302,451 |
| 2017-03-01 | $25.23 | $25.42 | $25.19 | $25.30 | $18.09 | 3,436,192 |
| 2017-02-28 | $25.56 | $25.64 | $25.37 | $25.41 | $18.17 | 3,395,469 |
| 2017-02-27 | $25.34 | $25.49 | $25.32 | $25.41 | $18.17 | 3,539,196 |
| 2017-02-24 | $25.71 | $25.86 | $25.65 | $25.73 | $18.40 | 4,245,346 |
| 2017-02-23 | $25.65 | $25.80 | $25.57 | $25.77 | $18.43 | 4,358,578 |
| 2017-02-22 | $25.56 | $25.59 | $25.41 | $25.50 | $18.23 | 3,922,725 |
| 2017-02-21 | $25.43 | $25.52 | $25.32 | $25.50 | $18.23 | 4,930,440 |
| 2017-02-17 | $24.89 | $25.13 | $24.80 | $25.11 | $17.95 | 4,414,961 |
| 2017-02-16 | $25.17 | $25.28 | $25.13 | $25.22 | $18.03 | 4,095,063 |
| 2017-02-15 | $24.73 | $25.05 | $24.68 | $25.03 | $17.90 | 4,351,612 |
| 2017-02-14 | $24.89 | $24.95 | $24.78 | $24.88 | $17.79 | 3,087,483 |
| 2017-02-13 | $25.07 | $25.09 | $24.83 | $24.99 | $17.87 | 3,041,132 |
| 2017-02-10 | $25.03 | $25.15 | $24.97 | $25.00 | $17.88 | 4,150,748 |
| 2017-02-09 | $25.34 | $25.36 | $25.20 | $25.29 | $18.08 | 6,739,839 |
| 2017-02-08 | $24.86 | $24.97 | $24.77 | $24.87 | $17.78 | 6,124,873 |
| 2017-02-07 | $24.40 | $24.50 | $24.31 | $24.45 | $17.48 | 4,981,435 |
| 2017-02-06 | $24.37 | $24.46 | $24.32 | $24.42 | $17.46 | 5,074,491 |
| 2017-02-03 | $24.62 | $24.75 | $24.58 | $24.63 | $17.61 | 4,171,160 |
| 2017-02-02 | $24.60 | $24.76 | $24.57 | $24.69 | $17.65 | 6,006,450 |
| 2017-02-01 | $24.99 | $25.00 | $24.67 | $24.80 | $17.73 | 4,834,050 |
| 2017-01-31 | $24.76 | $24.95 | $24.75 | $24.90 | $17.80 | 5,196,779 |
| 2017-01-30 | $24.95 | $25.02 | $24.79 | $24.90 | $17.80 | 6,400,624 |
| 2017-01-27 | $24.57 | $24.69 | $24.52 | $24.58 | $17.58 | 4,627,170 |
| 2017-01-26 | $24.65 | $24.71 | $24.53 | $24.64 | $17.62 | 9,071,466 |
| 2017-01-25 | $24.80 | $24.82 | $24.55 | $24.80 | $17.73 | 12,650,723 |
| 2017-01-24 | $25.28 | $25.49 | $25.14 | $25.45 | $18.20 | 7,940,386 |
| 2017-01-23 | $25.83 | $25.99 | $25.67 | $25.93 | $18.54 | 4,155,851 |
| 2017-01-20 | $25.80 | $25.85 | $25.72 | $25.79 | $18.44 | 4,225,991 |
| 2017-01-19 | $25.81 | $25.92 | $25.74 | $25.84 | $18.48 | 5,800,221 |
| 2017-01-18 | $26.02 | $26.10 | $25.94 | $25.97 | $18.57 | 6,165,762 |
| 2017-01-17 | $25.95 | $26.27 | $25.95 | $26.24 | $18.76 | 10,131,941 |
| 2017-01-13 | $26.47 | $26.62 | $26.42 | $26.53 | $18.97 | 5,874,089 |
| 2017-01-12 | $26.40 | $26.72 | $26.34 | $26.65 | $19.06 | 7,883,357 |
| 2017-01-11 | $26.16 | $26.55 | $26.09 | $26.52 | $18.96 | 9,948,894 |
| 2017-01-10 | $26.14 | $26.17 | $25.91 | $26.03 | $18.61 | 7,575,215 |
| 2017-01-09 | $25.68 | $25.69 | $25.51 | $25.58 | $18.29 | 6,261,203 |
| 2017-01-06 | $26.19 | $26.33 | $26.12 | $26.23 | $18.76 | 6,614,857 |
| 2017-01-05 | $25.88 | $26.34 | $25.87 | $26.30 | $18.81 | 8,265,101 |
| 2017-01-04 | $25.24 | $25.56 | $25.22 | $25.53 | $18.26 | 6,592,052 |
| 2017-01-03 | $24.84 | $25.03 | $24.74 | $24.96 | $17.85 | 7,692,798 |
| 2016-12-30 | $24.60 | $24.62 | $24.36 | $24.43 | $17.47 | 6,356,102 |
| 2016-12-29 | $24.64 | $24.66 | $24.44 | $24.53 | $17.54 | 8,653,098 |
| 2016-12-28 | $24.48 | $24.53 | $24.33 | $24.39 | $17.44 | 8,334,452 |
| 2016-12-27 | $24.68 | $24.70 | $24.50 | $24.54 | $17.55 | 4,805,506 |
| 2016-12-23 | $24.73 | $24.77 | $24.58 | $24.65 | $17.63 | 3,643,708 |
| 2016-12-22 | $24.79 | $24.81 | $24.66 | $24.72 | $17.68 | 5,072,650 |
| 2016-12-21 | $24.91 | $24.97 | $24.74 | $24.79 | $17.73 | 5,472,200 |
| 2016-12-20 | $25.04 | $25.04 | $24.84 | $24.89 | $17.80 | 4,835,870 |
| 2016-12-19 | $25.22 | $25.28 | $25.10 | $25.13 | $17.97 | 5,107,147 |
| 2016-12-16 | $25.03 | $25.26 | $24.90 | $25.24 | $18.05 | 9,570,292 |
| 2016-12-15 | $24.95 | $24.98 | $24.66 | $24.68 | $17.65 | 5,820,546 |
| 2016-12-14 | $25.49 | $25.49 | $25.04 | $25.12 | $17.96 | 6,126,646 |
| 2016-12-13 | $25.38 | $25.62 | $25.31 | $25.45 | $18.20 | 6,850,870 |
| 2016-12-12 | $25.14 | $25.31 | $24.99 | $25.03 | $17.90 | 6,527,552 |
| 2016-12-09 | $25.08 | $25.23 | $24.94 | $25.20 | $18.02 | 5,329,470 |
| 2016-12-08 | $24.92 | $25.10 | $24.87 | $25.03 | $17.90 | 5,143,760 |
| 2016-12-07 | $24.72 | $24.98 | $24.63 | $24.97 | $17.85 | 6,306,905 |
| 2016-12-06 | $24.50 | $24.61 | $24.34 | $24.50 | $17.52 | 5,550,625 |
| 2016-12-05 | $24.75 | $24.76 | $24.30 | $24.33 | $17.40 | 9,630,504 |
| 2016-12-02 | $24.37 | $24.63 | $24.33 | $24.44 | $17.48 | 7,637,625 |
| 2016-12-01 | $24.58 | $24.60 | $24.17 | $24.30 | $17.38 | 8,672,726 |
| 2016-11-30 | $24.86 | $24.90 | $24.44 | $24.44 | $17.48 | 8,209,004 |
| 2016-11-29 | $24.59 | $24.68 | $24.47 | $24.49 | $17.51 | 6,721,725 |
| 2016-11-28 | $24.74 | $24.78 | $24.51 | $24.53 | $17.54 | 8,432,377 |
| 2016-11-25 | $25.11 | $25.20 | $25.06 | $25.19 | $18.01 | 2,991,652 |
| 2016-11-23 | $24.66 | $24.95 | $24.58 | $24.88 | $17.79 | 8,518,073 |
| 2016-11-22 | $25.09 | $25.22 | $25.01 | $25.18 | $18.00 | 5,852,692 |
| 2016-11-21 | $25.67 | $25.79 | $25.47 | $25.51 | $17.55 | 6,265,925 |
| 2016-11-18 | $25.72 | $25.81 | $25.59 | $25.69 | $17.68 | 4,902,855 |
| 2016-11-17 | $25.97 | $26.10 | $25.92 | $26.05 | $17.92 | 7,240,100 |
| 2016-11-16 | $25.54 | $25.89 | $25.54 | $25.73 | $17.70 | 9,871,121 |
| 2016-11-15 | $25.65 | $25.70 | $25.37 | $25.63 | $17.64 | 8,690,180 |
| 2016-11-14 | $26.07 | $26.08 | $25.76 | $25.88 | $17.81 | 6,364,789 |
| 2016-11-11 | $26.42 | $26.47 | $26.05 | $26.19 | $18.02 | 5,846,177 |
| 2016-11-10 | $26.80 | $26.85 | $26.31 | $26.48 | $18.22 | 12,993,498 |
| 2016-11-09 | $26.94 | $27.50 | $26.86 | $27.38 | $18.84 | 8,458,997 |
| 2016-11-08 | $27.10 | $27.35 | $27.03 | $27.28 | $18.77 | 3,661,019 |
| 2016-11-07 | $27.12 | $27.26 | $27.00 | $27.18 | $18.70 | 6,533,312 |
| 2016-11-04 | $27.28 | $27.37 | $27.11 | $27.12 | $18.66 | 6,969,506 |
| 2016-11-03 | $27.56 | $27.66 | $27.32 | $27.35 | $18.82 | 4,794,788 |
| 2016-11-02 | $27.65 | $27.65 | $27.27 | $27.28 | $18.77 | 4,291,576 |
| 2016-11-01 | $27.71 | $27.74 | $27.40 | $27.49 | $18.92 | 5,093,716 |
| 2016-10-31 | $27.74 | $27.94 | $27.69 | $27.84 | $19.16 | 2,600,049 |
| 2016-10-28 | $28.01 | $28.13 | $27.93 | $27.98 | $19.25 | 4,901,369 |
| 2016-10-27 | $28.06 | $28.08 | $27.85 | $27.85 | $19.16 | 3,910,421 |
| 2016-10-26 | $27.79 | $28.11 | $27.78 | $27.96 | $19.24 | 5,038,693 |
| 2016-10-25 | $27.99 | $28.05 | $27.79 | $27.91 | $19.20 | 4,641,324 |
| 2016-10-24 | $27.71 | $27.76 | $27.63 | $27.67 | $19.04 | 4,054,605 |
| 2016-10-21 | $27.62 | $27.81 | $27.58 | $27.77 | $19.11 | 3,569,905 |
| 2016-10-20 | $27.72 | $27.90 | $27.69 | $27.82 | $19.14 | 3,737,686 |
| 2016-10-19 | $27.86 | $27.96 | $27.76 | $27.76 | $19.10 | 4,196,615 |
| 2016-10-18 | $28.28 | $28.36 | $28.13 | $28.15 | $19.37 | 4,879,789 |
| 2016-10-17 | $27.71 | $27.86 | $27.66 | $27.81 | $19.14 | 4,623,622 |
| 2016-10-14 | $27.99 | $28.07 | $27.80 | $27.80 | $19.13 | 4,220,068 |
| 2016-10-13 | $27.63 | $27.91 | $27.55 | $27.87 | $19.18 | 8,620,148 |
| 2016-10-12 | $27.93 | $27.96 | $27.66 | $27.87 | $19.18 | 5,754,968 |
| 2016-10-11 | $28.34 | $28.36 | $27.80 | $27.85 | $19.16 | 6,404,251 |
| 2016-10-10 | $28.26 | $28.44 | $28.21 | $28.26 | $19.45 | 5,626,416 |
| 2016-10-07 | $28.28 | $28.35 | $28.12 | $28.21 | $19.41 | 6,465,358 |
| 2016-10-06 | $28.56 | $28.71 | $28.47 | $28.55 | $19.64 | 5,822,411 |
| 2016-10-05 | $29.16 | $29.21 | $28.99 | $29.10 | $20.02 | 3,865,519 |
| 2016-10-04 | $29.54 | $29.68 | $29.22 | $29.30 | $20.16 | 5,303,789 |
| 2016-10-03 | $29.13 | $29.33 | $29.05 | $29.19 | $20.09 | 4,642,995 |
| 2016-09-30 | $29.32 | $29.35 | $29.09 | $29.15 | $20.06 | 4,732,148 |
| 2016-09-29 | $29.55 | $29.56 | $29.02 | $29.12 | $20.04 | 4,986,249 |
| 2016-09-28 | $29.45 | $29.57 | $29.30 | $29.49 | $20.29 | 4,487,587 |
| 2016-09-27 | $28.92 | $29.33 | $28.85 | $29.27 | $20.14 | 4,164,910 |
| 2016-09-26 | $28.95 | $29.13 | $28.83 | $29.07 | $20.00 | 5,428,168 |
| 2016-09-23 | $29.11 | $29.19 | $29.05 | $29.15 | $20.06 | 6,594,085 |
| 2016-09-22 | $29.88 | $29.93 | $29.57 | $29.63 | $20.39 | 4,759,020 |
| 2016-09-21 | $29.57 | $29.90 | $29.46 | $29.87 | $20.55 | 5,301,135 |
| 2016-09-20 | $29.50 | $29.51 | $29.27 | $29.41 | $20.24 | 5,723,157 |
| 2016-09-19 | $29.46 | $29.48 | $29.17 | $29.20 | $20.09 | 3,744,152 |
| 2016-09-16 | $29.16 | $29.19 | $28.84 | $28.99 | $19.95 | 9,224,278 |
| 2016-09-15 | $29.40 | $29.69 | $29.33 | $29.57 | $20.35 | 6,105,244 |
| 2016-09-14 | $29.31 | $29.61 | $29.24 | $29.45 | $20.26 | 7,009,827 |
| 2016-09-13 | $30.00 | $30.00 | $29.46 | $29.66 | $20.41 | 7,463,183 |
| 2016-09-12 | $29.84 | $30.51 | $29.77 | $30.46 | $20.96 | 10,641,485 |
| 2016-09-09 | $30.05 | $30.05 | $29.62 | $29.67 | $20.42 | 5,900,774 |
| 2016-09-08 | $30.05 | $30.26 | $30.01 | $30.19 | $20.77 | 4,732,857 |
| 2016-09-07 | $30.53 | $30.59 | $30.15 | $30.23 | $20.80 | 4,263,677 |
| 2016-09-06 | $30.55 | $30.71 | $30.49 | $30.68 | $21.11 | 3,043,673 |
| 2016-09-02 | $30.68 | $30.96 | $30.56 | $30.90 | $21.26 | 3,845,893 |
| 2016-09-01 | $30.41 | $30.44 | $30.08 | $30.19 | $20.77 | 3,630,376 |
| 2016-08-31 | $30.84 | $30.88 | $30.56 | $30.65 | $21.09 | 3,260,637 |
| 2016-08-30 | $30.84 | $30.92 | $30.54 | $30.63 | $21.08 | 3,982,012 |
| 2016-08-29 | $30.95 | $31.12 | $30.92 | $31.04 | $21.36 | 1,351,817 |
| 2016-08-26 | $31.19 | $31.49 | $30.85 | $30.99 | $21.32 | 3,465,159 |
| 2016-08-25 | $31.33 | $31.34 | $31.07 | $31.10 | $21.40 | 2,204,049 |
| 2016-08-24 | $31.41 | $31.48 | $31.32 | $31.38 | $21.59 | 3,086,268 |
| 2016-08-23 | $31.61 | $31.67 | $31.36 | $31.39 | $21.60 | 2,461,846 |
| 2016-08-22 | $31.19 | $31.34 | $31.11 | $31.31 | $21.54 | 3,052,046 |
| 2016-08-19 | $31.26 | $31.37 | $31.08 | $31.31 | $21.54 | 3,386,252 |
| 2016-08-18 | $31.37 | $31.69 | $31.33 | $31.68 | $21.80 | 2,824,117 |
| 2016-08-17 | $31.42 | $31.43 | $31.09 | $31.35 | $21.57 | 2,258,985 |
| 2016-08-16 | $31.20 | $31.37 | $31.14 | $31.21 | $21.48 | 3,663,110 |
| 2016-08-15 | $31.22 | $31.43 | $31.19 | $31.34 | $21.56 | 4,249,414 |
| 2016-08-12 | $31.38 | $31.47 | $31.19 | $31.21 | $21.48 | 2,034,032 |
| 2016-08-11 | $30.90 | $31.33 | $30.84 | $31.23 | $21.49 | 3,393,143 |
| 2016-08-10 | $30.76 | $30.85 | $30.64 | $30.76 | $21.17 | 3,339,998 |
| 2016-08-09 | $30.62 | $30.95 | $30.59 | $30.87 | $21.24 | 3,543,242 |
| 2016-08-08 | $30.70 | $31.02 | $30.69 | $30.92 | $21.28 | 4,888,125 |
| 2016-08-05 | $30.95 | $31.18 | $30.89 | $31.12 | $21.41 | 3,295,036 |
| 2016-08-04 | $30.95 | $31.12 | $30.80 | $31.05 | $21.36 | 4,532,953 |
| 2016-08-03 | $30.67 | $31.21 | $30.66 | $31.19 | $21.46 | 6,296,966 |
| 2016-08-02 | $30.71 | $30.81 | $30.56 | $30.78 | $21.18 | 3,727,969 |
| 2016-08-01 | $30.72 | $31.03 | $30.68 | $30.75 | $21.16 | 2,569,424 |
| 2016-07-29 | $30.67 | $31.04 | $30.53 | $30.90 | $21.26 | 2,658,415 |
| 2016-07-28 | $30.86 | $30.88 | $30.63 | $30.79 | $21.19 | 3,947,858 |
| 2016-07-27 | $31.20 | $31.28 | $30.83 | $31.12 | $21.41 | 3,041,019 |
| 2016-07-26 | $31.18 | $31.30 | $30.89 | $31.05 | $21.36 | 2,788,624 |
| 2016-07-25 | $31.20 | $31.43 | $31.14 | $31.33 | $21.56 | 3,759,471 |
| 2016-07-22 | $31.27 | $31.46 | $31.23 | $31.34 | $21.56 | 7,019,229 |
| 2016-07-21 | $29.96 | $30.31 | $29.91 | $30.11 | $20.72 | 3,594,411 |
| 2016-07-20 | $30.08 | $30.24 | $29.97 | $30.17 | $20.76 | 2,939,320 |
| 2016-07-19 | $30.11 | $30.21 | $29.87 | $29.96 | $20.61 | 5,673,591 |
| 2016-07-18 | $30.42 | $30.59 | $30.25 | $30.49 | $20.98 | 5,260,398 |
| 2016-07-15 | $30.58 | $30.71 | $30.45 | $30.65 | $21.09 | 4,187,448 |
| 2016-07-14 | $30.87 | $30.90 | $30.56 | $30.71 | $21.13 | 4,644,284 |
| 2016-07-13 | $30.64 | $31.00 | $30.60 | $30.60 | $21.06 | 5,856,817 |
| 2016-07-12 | $30.38 | $31.00 | $30.25 | $30.90 | $21.26 | 10,454,773 |
| 2016-07-11 | $30.13 | $30.59 | $30.08 | $30.46 | $20.96 | 5,453,010 |
| 2016-07-08 | $30.10 | $30.11 | $29.92 | $29.97 | $20.62 | 3,638,882 |
| 2016-07-07 | $30.01 | $30.03 | $29.48 | $29.61 | $20.37 | 3,904,129 |
| 2016-07-06 | $29.42 | $29.79 | $29.18 | $29.77 | $20.48 | 5,892,059 |
| 2016-07-05 | $30.14 | $30.42 | $30.12 | $30.23 | $20.80 | 4,424,295 |
| 2016-07-01 | $30.76 | $30.93 | $30.69 | $30.85 | $21.23 | 3,344,003 |
| 2016-06-30 | $30.12 | $30.89 | $30.04 | $30.89 | $21.25 | 6,282,616 |
| 2016-06-29 | $30.34 | $30.50 | $30.05 | $30.12 | $20.73 | 8,958,308 |
| 2016-06-28 | $29.75 | $29.75 | $29.30 | $29.66 | $20.41 | 10,138,078 |
| 2016-06-27 | $28.61 | $28.80 | $27.92 | $28.31 | $19.48 | 18,411,370 |
| 2016-06-24 | $29.77 | $30.78 | $29.75 | $30.17 | $20.76 | 16,825,864 |
| 2016-06-23 | $32.66 | $32.68 | $32.14 | $32.47 | $22.34 | 6,181,384 |
| 2016-06-22 | $32.06 | $32.46 | $32.00 | $32.02 | $22.03 | 5,006,666 |
| 2016-06-21 | $31.76 | $32.07 | $31.62 | $31.84 | $21.91 | 4,487,666 |
| 2016-06-20 | $32.25 | $32.34 | $31.83 | $31.87 | $21.93 | 6,783,097 |
| 2016-06-17 | $30.71 | $30.94 | $30.46 | $30.91 | $21.27 | 5,941,549 |
| 2016-06-16 | $29.92 | $30.51 | $29.61 | $30.48 | $20.97 | 6,833,337 |
| 2016-06-15 | $30.54 | $30.73 | $30.28 | $30.36 | $20.89 | 4,878,552 |
| 2016-06-14 | $30.36 | $30.47 | $29.98 | $30.32 | $20.86 | 8,483,995 |
| 2016-06-13 | $30.51 | $30.76 | $30.50 | $30.64 | $21.08 | 8,068,582 |
| 2016-06-10 | $31.20 | $31.37 | $31.00 | $31.17 | $21.45 | 6,302,751 |
| 2016-06-09 | $32.52 | $32.60 | $32.13 | $32.21 | $22.16 | 4,424,761 |
| 2016-06-08 | $32.95 | $33.06 | $32.85 | $32.95 | $22.67 | 3,084,462 |
| 2016-06-07 | $34.03 | $34.26 | $34.02 | $34.18 | $22.17 | 3,062,163 |
| 2016-06-06 | $33.78 | $34.12 | $33.77 | $34.02 | $22.06 | 3,257,137 |
| 2016-06-03 | $33.71 | $33.83 | $33.45 | $33.82 | $21.93 | 2,066,707 |
| 2016-06-02 | $33.55 | $33.81 | $33.51 | $33.79 | $21.91 | 3,152,755 |
| 2016-06-01 | $33.32 | $33.73 | $33.30 | $33.70 | $21.86 | 2,848,113 |
| 2016-05-31 | $34.49 | $34.56 | $33.86 | $33.99 | $22.04 | 3,302,266 |
| 2016-05-27 | $34.33 | $34.70 | $34.31 | $34.69 | $22.50 | 3,643,300 |
| 2016-05-26 | $34.35 | $34.68 | $34.28 | $34.49 | $22.37 | 3,395,937 |
| 2016-05-25 | $34.06 | $34.31 | $34.02 | $34.19 | $22.17 | 3,023,590 |
| 2016-05-24 | $33.44 | $33.77 | $33.42 | $33.75 | $21.89 | 2,371,094 |
| 2016-05-23 | $33.24 | $33.32 | $33.09 | $33.13 | $21.49 | 3,379,103 |
| 2016-05-20 | $33.70 | $33.92 | $33.65 | $33.67 | $21.84 | 3,848,192 |
| 2016-05-19 | $33.80 | $33.83 | $33.32 | $33.63 | $21.81 | 3,641,473 |
| 2016-05-18 | $33.91 | $34.46 | $33.83 | $34.13 | $22.14 | 7,438,830 |
| 2016-05-17 | $33.46 | $33.77 | $33.23 | $33.58 | $21.78 | 7,990,545 |
| 2016-05-16 | $32.48 | $32.78 | $32.48 | $32.74 | $21.23 | 3,091,000 |
| 2016-05-13 | $32.45 | $32.76 | $32.45 | $32.53 | $21.10 | 2,977,294 |
| 2016-05-12 | $33.03 | $33.10 | $32.68 | $32.84 | $21.30 | 2,639,823 |
| 2016-05-11 | $32.63 | $32.79 | $32.49 | $32.52 | $21.09 | 2,433,542 |
| 2016-05-10 | $32.19 | $32.64 | $32.15 | $32.60 | $21.14 | 1,762,005 |
| 2016-05-09 | $32.21 | $32.23 | $31.94 | $32.08 | $20.81 | 1,916,628 |
| 2016-05-06 | $31.96 | $32.25 | $31.79 | $32.24 | $20.91 | 1,895,942 |
| 2016-05-05 | $32.10 | $32.45 | $32.02 | $32.25 | $20.92 | 3,299,929 |
| 2016-05-04 | $32.04 | $32.21 | $31.93 | $32.13 | $20.84 | 4,494,650 |
| 2016-05-03 | $32.95 | $32.98 | $32.54 | $32.65 | $21.18 | 2,459,094 |
| 2016-05-02 | $32.77 | $33.02 | $32.77 | $33.01 | $21.41 | 2,528,470 |
| 2016-04-29 | $32.61 | $32.83 | $32.53 | $32.74 | $21.23 | 4,655,101 |
| 2016-04-28 | $32.88 | $33.25 | $32.85 | $32.98 | $21.39 | 5,205,318 |
| 2016-04-27 | $33.05 | $33.37 | $32.90 | $33.27 | $21.58 | 3,661,698 |
| 2016-04-26 | $33.36 | $33.53 | $33.25 | $33.40 | $21.66 | 2,736,211 |
| 2016-04-25 | $33.06 | $33.41 | $32.94 | $33.38 | $21.65 | 2,111,611 |
| 2016-04-22 | $32.96 | $33.31 | $32.92 | $33.31 | $21.60 | 3,521,223 |
| 2016-04-21 | $33.73 | $33.73 | $33.28 | $33.42 | $21.67 | 3,059,759 |
| 2016-04-20 | $33.64 | $33.85 | $33.61 | $33.66 | $21.83 | 3,477,221 |
| 2016-04-19 | $33.53 | $33.86 | $33.40 | $33.82 | $21.93 | 3,416,867 |
| 2016-04-18 | $32.51 | $32.90 | $32.51 | $32.90 | $21.34 | 2,997,907 |
| 2016-04-15 | $32.62 | $32.94 | $32.58 | $32.83 | $21.29 | 2,672,094 |
| 2016-04-14 | $32.19 | $32.44 | $32.12 | $32.35 | $20.98 | 1,977,732 |
| 2016-04-13 | $32.50 | $32.59 | $32.33 | $32.46 | $21.05 | 2,195,471 |
| 2016-04-12 | $32.38 | $32.71 | $32.16 | $32.64 | $21.17 | 2,476,295 |
| 2016-04-11 | $32.50 | $32.55 | $32.19 | $32.20 | $20.88 | 3,697,986 |
| 2016-04-08 | $32.08 | $32.52 | $32.07 | $32.22 | $20.90 | 5,304,461 |
| 2016-04-07 | $31.39 | $31.70 | $31.32 | $31.68 | $20.55 | 7,020,269 |
| 2016-04-06 | $30.89 | $31.37 | $30.82 | $31.34 | $20.33 | 3,116,977 |
| 2016-04-05 | $31.19 | $31.27 | $30.51 | $30.66 | $19.88 | 5,177,336 |
| 2016-04-04 | $31.64 | $31.85 | $31.52 | $31.74 | $20.59 | 4,168,566 |
| 2016-04-01 | $31.32 | $31.83 | $31.23 | $31.73 | $20.58 | 3,741,121 |
| 2016-03-31 | $32.04 | $32.21 | $31.92 | $32.05 | $20.79 | 2,795,231 |
| 2016-03-30 | $32.20 | $32.41 | $32.09 | $32.10 | $20.82 | 3,218,204 |
| 2016-03-29 | $31.27 | $31.88 | $31.13 | $31.78 | $20.61 | 3,174,297 |
| 2016-03-28 | $31.56 | $31.57 | $31.25 | $31.44 | $20.39 | 1,380,352 |
| 2016-03-24 | $31.00 | $31.32 | $30.94 | $31.30 | $20.30 | 1,831,976 |
| 2016-03-23 | $31.30 | $31.35 | $31.21 | $31.26 | $20.27 | 1,953,059 |
| 2016-03-22 | $30.89 | $31.31 | $30.88 | $31.24 | $20.26 | 2,934,080 |
| 2016-03-21 | $31.24 | $31.59 | $31.22 | $31.44 | $20.39 | 2,877,328 |
| 2016-03-18 | $32.02 | $32.03 | $31.53 | $31.56 | $20.47 | 2,490,454 |
| 2016-03-17 | $31.73 | $32.03 | $31.52 | $31.95 | $20.72 | 2,474,335 |
| 2016-03-16 | $31.12 | $31.57 | $31.07 | $31.53 | $20.45 | 2,334,221 |
| 2016-03-15 | $31.36 | $31.38 | $31.19 | $31.28 | $20.29 | 3,420,860 |
| 2016-03-14 | $31.58 | $31.69 | $31.51 | $31.56 | $20.47 | 3,591,572 |
| 2016-03-11 | $31.07 | $31.49 | $31.04 | $31.48 | $20.42 | 2,462,681 |
| 2016-03-10 | $30.81 | $31.04 | $30.30 | $30.57 | $19.83 | 2,494,122 |
| 2016-03-09 | $30.90 | $31.01 | $30.68 | $30.75 | $19.94 | 2,410,484 |
| 2016-03-08 | $31.08 | $31.18 | $30.86 | $30.97 | $20.09 | 1,920,409 |
| 2016-03-07 | $30.80 | $31.30 | $30.69 | $31.13 | $20.19 | 2,485,167 |
| 2016-03-04 | $31.67 | $31.74 | $31.43 | $31.57 | $20.48 | 2,131,012 |
| 2016-03-03 | $31.34 | $31.57 | $31.20 | $31.51 | $20.44 | 2,100,102 |
| 2016-03-02 | $31.07 | $31.37 | $30.94 | $31.35 | $20.33 | 2,163,212 |
| 2016-03-01 | $30.89 | $31.35 | $30.80 | $31.35 | $20.33 | 2,368,679 |
| 2016-02-29 | $30.27 | $30.74 | $30.25 | $30.40 | $19.72 | 2,404,910 |
| 2016-02-26 | $30.44 | $30.54 | $30.30 | $30.40 | $19.72 | 2,360,594 |
| 2016-02-25 | $30.35 | $30.79 | $30.08 | $30.68 | $19.89 | 3,390,362 |
| 2016-02-24 | $29.69 | $29.99 | $29.45 | $29.89 | $19.39 | 5,248,920 |
| 2016-02-23 | $30.31 | $30.41 | $29.98 | $30.03 | $19.48 | 2,931,495 |
| 2016-02-22 | $30.45 | $30.69 | $30.44 | $30.65 | $19.88 | 3,173,879 |
| 2016-02-19 | $30.47 | $30.74 | $30.31 | $30.57 | $19.83 | 2,691,414 |
| 2016-02-18 | $31.09 | $31.15 | $30.92 | $30.96 | $20.08 | 3,522,775 |
| 2016-02-17 | $31.00 | $31.32 | $30.90 | $31.09 | $20.16 | 4,313,758 |
| 2016-02-16 | $29.95 | $30.42 | $29.90 | $30.26 | $19.63 | 4,037,923 |
| 2016-02-12 | $29.52 | $29.95 | $29.41 | $29.90 | $19.39 | 3,116,496 |
| 2016-02-11 | $29.33 | $29.51 | $29.03 | $29.27 | $18.98 | 4,805,042 |
| 2016-02-10 | $29.31 | $29.63 | $29.16 | $29.36 | $19.04 | 4,350,778 |
| 2016-02-09 | $28.91 | $29.42 | $28.91 | $29.24 | $18.96 | 4,243,417 |
| 2016-02-08 | $29.46 | $29.48 | $28.83 | $29.19 | $18.93 | 5,067,270 |
| 2016-02-05 | $30.65 | $30.71 | $29.98 | $30.15 | $19.55 | 5,522,974 |
| 2016-02-04 | $30.78 | $31.04 | $30.57 | $30.90 | $20.04 | 7,062,769 |
| 2016-02-03 | $31.49 | $31.75 | $30.98 | $31.58 | $20.48 | 5,189,343 |
| 2016-02-02 | $32.27 | $32.27 | $31.77 | $31.90 | $20.69 | 3,795,769 |
| 2016-02-01 | $31.93 | $32.94 | $31.91 | $32.72 | $21.22 | 3,341,337 |
| 2016-01-29 | $31.46 | $32.25 | $31.44 | $32.20 | $20.88 | 3,936,082 |
| 2016-01-28 | $31.30 | $31.44 | $30.83 | $31.25 | $20.27 | 4,621,278 |
| 2016-01-27 | $31.61 | $32.07 | $31.39 | $31.60 | $20.49 | 3,427,507 |
| 2016-01-26 | $31.15 | $33.35 | $31.11 | $31.65 | $20.53 | 4,462,167 |
| 2016-01-25 | $31.20 | $31.35 | $30.94 | $30.99 | $20.10 | 3,367,190 |
| 2016-01-22 | $31.20 | $31.71 | $31.12 | $31.58 | $20.48 | 3,898,215 |
| 2016-01-21 | $29.88 | $30.69 | $29.64 | $30.42 | $19.73 | 3,533,131 |
| 2016-01-20 | $30.18 | $30.27 | $29.33 | $30.05 | $19.49 | 5,153,265 |
| 2016-01-19 | $30.70 | $30.85 | $30.50 | $30.69 | $19.90 | 5,185,329 |
| 2016-01-15 | $30.77 | $31.13 | $30.51 | $30.79 | $19.97 | 4,025,201 |
| 2016-01-14 | $31.63 | $32.08 | $31.34 | $31.88 | $20.68 | 3,403,513 |
| 2016-01-13 | $32.21 | $32.29 | $31.48 | $31.51 | $20.44 | 4,178,524 |
| 2016-01-12 | $32.07 | $32.22 | $31.73 | $32.15 | $20.85 | 3,970,323 |
| 2016-01-11 | $32.55 | $32.57 | $31.89 | $32.15 | $20.85 | 6,157,444 |
| 2016-01-08 | $32.75 | $33.12 | $32.40 | $32.54 | $21.10 | 8,733,798 |
| 2016-01-07 | $31.51 | $31.94 | $31.46 | $31.63 | $20.51 | 4,856,954 |
| 2016-01-06 | $32.03 | $32.08 | $31.75 | $31.93 | $20.71 | 2,633,115 |
| 2016-01-05 | $32.33 | $32.33 | $32.02 | $32.24 | $20.91 | 2,857,985 |
| 2016-01-04 | $32.12 | $32.21 | $31.59 | $32.19 | $20.88 | 4,594,934 |
| 2015-12-31 | $32.82 | $32.88 | $32.15 | $32.26 | $20.92 | 3,019,395 |
| 2015-12-30 | $32.17 | $32.32 | $32.06 | $32.12 | $20.83 | 2,224,362 |
| 2015-12-29 | $32.13 | $32.45 | $32.05 | $32.40 | $21.01 | 2,558,018 |
| 2015-12-28 | $31.88 | $32.00 | $31.79 | $31.92 | $20.70 | 2,242,430 |
| 2015-12-24 | $32.16 | $32.23 | $32.00 | $32.06 | $20.79 | 1,031,750 |
| 2015-12-23 | $31.91 | $32.16 | $31.90 | $32.12 | $20.83 | 3,833,216 |
| 2015-12-22 | $31.40 | $31.48 | $31.17 | $31.41 | $20.37 | 2,397,518 |
| 2015-12-21 | $31.62 | $31.66 | $31.16 | $31.34 | $20.32 | 2,795,850 |
| 2015-12-18 | $31.69 | $31.75 | $31.21 | $31.22 | $20.25 | 3,919,630 |
| 2015-12-17 | $32.32 | $32.33 | $31.75 | $31.81 | $20.63 | 3,854,881 |
| 2015-12-16 | $32.25 | $32.34 | $31.67 | $32.31 | $20.96 | 3,551,617 |
| 2015-12-15 | $31.64 | $31.77 | $31.43 | $31.47 | $20.41 | 3,748,184 |
| 2015-12-14 | $31.55 | $31.60 | $30.82 | $31.20 | $20.24 | 3,921,086 |
| 2015-12-11 | $31.83 | $31.89 | $31.45 | $31.51 | $20.43 | 3,507,149 |
| 2015-12-10 | $32.37 | $32.43 | $32.07 | $32.09 | $20.81 | 3,223,667 |
| 2015-12-09 | $32.74 | $32.90 | $32.17 | $32.43 | $21.03 | 3,680,629 |
| 2015-12-08 | $32.44 | $32.75 | $32.35 | $32.55 | $21.11 | 6,327,432 |
| 2015-12-07 | $32.91 | $33.26 | $32.75 | $33.22 | $21.55 | 6,156,686 |
| 2015-12-04 | $32.58 | $32.92 | $32.44 | $32.88 | $21.32 | 4,728,323 |
| 2015-12-03 | $33.09 | $33.12 | $32.47 | $32.64 | $21.17 | 4,312,495 |
| 2015-12-02 | $33.26 | $33.30 | $32.90 | $32.96 | $21.38 | 3,009,272 |
| 2015-12-01 | $33.66 | $33.69 | $33.31 | $33.47 | $21.71 | 2,591,104 |
| 2015-11-30 | $33.79 | $33.92 | $33.51 | $33.56 | $21.77 | 3,359,580 |
| 2015-11-27 | $34.00 | $34.00 | $33.76 | $33.81 | $21.93 | 1,686,472 |
| 2015-11-25 | $33.66 | $33.74 | $33.47 | $33.69 | $21.85 | 3,424,245 |
| 2015-11-24 | $32.93 | $33.11 | $32.91 | $33.03 | $21.42 | 2,650,865 |
| 2015-11-23 | $33.68 | $33.91 | $33.25 | $33.35 | $21.63 | 2,969,520 |
| 2015-11-20 | $34.21 | $34.21 | $33.75 | $33.82 | $21.93 | 3,064,556 |
| 2015-11-19 | $33.97 | $34.03 | $33.60 | $33.71 | $21.86 | 5,273,514 |
| 2015-11-18 | $33.43 | $33.61 | $33.33 | $33.58 | $21.78 | 3,692,472 |
| 2015-11-17 | $34.13 | $34.26 | $33.92 | $34.07 | $21.45 | 3,433,510 |
| 2015-11-16 | $33.35 | $33.82 | $33.32 | $33.79 | $21.27 | 2,787,445 |
| 2015-11-13 | $33.46 | $33.58 | $33.23 | $33.31 | $20.97 | 2,030,868 |
| 2015-11-12 | $33.90 | $33.94 | $33.54 | $33.58 | $21.14 | 3,183,084 |
| 2015-11-11 | $33.98 | $34.65 | $33.96 | $34.42 | $21.67 | 4,307,171 |
| 2015-11-10 | $33.79 | $33.94 | $33.48 | $33.69 | $21.21 | 6,696,750 |
| 2015-11-09 | $32.64 | $32.70 | $32.18 | $32.31 | $20.34 | 2,383,990 |
| 2015-11-06 | $32.63 | $32.81 | $32.38 | $32.66 | $20.56 | 2,918,274 |
| 2015-11-05 | $33.15 | $33.27 | $32.92 | $33.06 | $20.81 | 2,562,492 |
| 2015-11-04 | $33.60 | $33.62 | $33.13 | $33.36 | $21.00 | 2,821,352 |
| 2015-11-03 | $32.78 | $33.44 | $32.77 | $33.22 | $20.91 | 4,168,783 |
| 2015-11-02 | $33.03 | $33.24 | $32.99 | $33.21 | $20.91 | 2,738,831 |
| 2015-10-30 | $32.65 | $33.18 | $32.65 | $32.97 | $20.76 | 2,358,828 |
| 2015-10-29 | $33.07 | $33.19 | $32.88 | $33.00 | $20.78 | 2,259,393 |
| 2015-10-28 | $33.10 | $33.50 | $33.02 | $33.40 | $21.03 | 2,618,549 |
| 2015-10-27 | $33.00 | $33.03 | $32.77 | $32.96 | $20.75 | 2,602,726 |
| 2015-10-26 | $33.36 | $33.41 | $33.19 | $33.27 | $20.95 | 1,734,375 |
| 2015-10-23 | $33.53 | $33.53 | $33.27 | $33.38 | $21.01 | 2,945,550 |
| 2015-10-22 | $33.07 | $33.40 | $32.92 | $33.21 | $20.91 | 4,679,625 |
| 2015-10-21 | $32.18 | $32.33 | $31.90 | $31.93 | $20.10 | 2,313,007 |
| 2015-10-20 | $32.22 | $32.29 | $32.13 | $32.20 | $20.27 | 2,774,196 |
| 2015-10-19 | $32.36 | $32.38 | $32.06 | $32.14 | $20.23 | 2,278,395 |
| 2015-10-16 | $32.29 | $32.35 | $32.14 | $32.24 | $20.30 | 4,031,427 |
| 2015-10-15 | $31.87 | $32.21 | $31.83 | $32.03 | $20.16 | 4,407,103 |
| 2015-10-14 | $31.83 | $31.85 | $31.45 | $31.76 | $19.99 | 5,892,641 |
| 2015-10-13 | $31.79 | $32.17 | $31.76 | $31.79 | $20.01 | 2,905,743 |
| 2015-10-12 | $32.32 | $32.39 | $32.20 | $32.31 | $20.34 | 1,656,715 |
| 2015-10-09 | $32.50 | $32.65 | $32.26 | $32.32 | $20.35 | 2,647,408 |
| 2015-10-08 | $31.85 | $32.44 | $31.81 | $32.41 | $20.40 | 4,539,049 |
| 2015-10-07 | $32.21 | $32.42 | $31.91 | $32.09 | $20.20 | 5,905,951 |
| 2015-10-06 | $32.40 | $32.50 | $32.30 | $32.39 | $20.39 | 3,280,411 |
| 2015-10-05 | $32.24 | $32.48 | $32.19 | $32.38 | $20.38 | 3,400,524 |
| 2015-10-02 | $30.69 | $31.91 | $30.58 | $31.89 | $20.08 | 5,632,686 |
| 2015-10-01 | $31.11 | $31.33 | $30.71 | $31.00 | $19.52 | 5,867,525 |
| 2015-09-30 | $31.42 | $31.76 | $31.27 | $31.74 | $19.98 | 15,755,279 |
| 2015-09-29 | $31.41 | $31.42 | $30.73 | $30.90 | $19.45 | 13,415,016 |
| 2015-09-28 | $31.83 | $31.92 | $31.07 | $31.12 | $19.59 | 8,257,446 |
| 2015-09-25 | $33.27 | $33.28 | $32.62 | $32.82 | $20.66 | 6,489,122 |
| 2015-09-24 | $32.47 | $32.88 | $32.28 | $32.72 | $20.60 | 4,144,225 |
| 2015-09-23 | $33.18 | $33.29 | $32.92 | $33.01 | $20.78 | 4,266,560 |
| 2015-09-22 | $32.95 | $33.07 | $32.65 | $32.96 | $20.75 | 4,032,096 |
| 2015-09-21 | $33.86 | $33.92 | $33.50 | $33.77 | $21.26 | 2,474,380 |
| 2015-09-18 | $33.64 | $34.01 | $33.57 | $33.67 | $21.20 | 4,252,659 |
| 2015-09-17 | $33.71 | $34.17 | $33.58 | $33.85 | $21.31 | 4,205,180 |
| 2015-09-16 | $34.07 | $34.23 | $34.01 | $34.20 | $21.53 | 2,901,577 |
| 2015-09-15 | $33.47 | $33.88 | $33.46 | $33.74 | $21.24 | 7,054,643 |
| 2015-09-14 | $34.20 | $34.42 | $34.03 | $34.29 | $21.59 | 2,895,341 |
| 2015-09-11 | $34.39 | $34.72 | $34.34 | $34.69 | $21.84 | 4,013,510 |
| 2015-09-10 | $35.17 | $35.38 | $35.02 | $35.21 | $22.17 | 3,697,155 |
| 2015-09-09 | $35.64 | $35.67 | $34.81 | $34.87 | $21.95 | 3,089,997 |
| 2015-09-08 | $35.29 | $35.34 | $34.79 | $35.12 | $22.11 | 2,959,866 |
| 2015-09-04 | $34.08 | $34.13 | $33.69 | $33.89 | $21.34 | 3,032,333 |
| 2015-09-03 | $34.51 | $34.73 | $34.35 | $34.42 | $21.67 | 3,306,992 |
| 2015-09-02 | $34.35 | $34.36 | $33.82 | $34.35 | $21.62 | 4,066,949 |
Vodafone Group plc (VOD) News Headlines
.jpg)
.jpg)
Acciones europeas cierran planas por cautela de los inversores ante incertidumbre arancelaria
None
reuters.com March 24, 2025.jpg)
Recent Vodafone Group plc (VOD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Vodafone Group plc (VOD) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |