Vistra Corp (VST) Exchange: NYSE
Data as of May 17, 2024
$94.08 ($0.94) 1.01%
Vistra Corp - Daily Information
Click for more stock information on Vistra Corp.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $94.04 |
| Previous Close | $94.08 |
| High | $96.58 |
| Low | $93.30 |
| Adjusted Open | $94.04 |
| Previous Adjusted Close | $94.08 |
| Adjusted High | $96.58 |
| Adjusted Low | $93.30 |
About Vistra Corp (VST)
Vistra Corp is an energy and energy related services holding company formed in April 2016, through the combination of Dynegy Inc. and Dynegy Holdings, LLC. Vistra is one of the largest integrated independent power producers in the United States. Since its inception, the company has grown its presence in the U.S., adding nine owned and operated plants with more than 10,000 MW of capacity to serve a diverse base of customers. In addition, the company currently oversees a retail segment covering approximately 3.9 million regulated residential and commercial accounts across seven states, making Vistra a one-stop shop for energy services.
Invest in Vistra Corp (VST)
Historical Stock Data for Vistra Corp (VST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $94.04 | $96.58 | $93.30 | $94.08 | $94.08 | 6,084,169 |
| 2024-05-16 | $97.00 | $97.90 | $93.03 | $93.14 | $93.14 | 5,988,015 |
| 2024-05-15 | $93.50 | $97.61 | $92.77 | $96.91 | $96.91 | 7,198,666 |
| 2024-05-14 | $89.02 | $91.57 | $87.92 | $91.47 | $91.47 | 5,848,530 |
| 2024-05-13 | $94.53 | $95.75 | $90.05 | $90.17 | $90.17 | 7,957,263 |
| 2024-05-10 | $94.74 | $96.07 | $92.01 | $93.42 | $93.42 | 7,428,015 |
| 2024-05-09 | $89.56 | $94.18 | $89.56 | $93.17 | $93.17 | 9,817,195 |
| 2024-05-08 | $81.78 | $91.04 | $81.74 | $89.20 | $89.20 | 15,013,258 |
| 2024-05-07 | $82.88 | $84.83 | $81.18 | $81.74 | $81.74 | 86,269,019 |
| 2024-05-06 | $82.31 | $83.61 | $80.10 | $83.24 | $83.24 | 8,043,449 |
| 2024-05-03 | $80.60 | $83.03 | $80.07 | $81.49 | $81.49 | 5,588,512 |
| 2024-05-02 | $77.45 | $80.81 | $76.11 | $79.87 | $79.87 | 6,810,210 |
| 2024-05-01 | $75.67 | $79.09 | $74.70 | $76.86 | $76.86 | 6,171,054 |
| 2024-04-30 | $77.83 | $78.73 | $75.81 | $75.84 | $75.84 | 6,002,111 |
| 2024-04-29 | $73.31 | $78.00 | $72.98 | $77.96 | $77.96 | 5,245,706 |
| 2024-04-26 | $72.67 | $73.55 | $71.54 | $72.70 | $72.70 | 3,583,116 |
| 2024-04-25 | $67.67 | $73.05 | $66.67 | $72.48 | $72.48 | 4,980,049 |
| 2024-04-24 | $70.00 | $71.49 | $68.88 | $70.46 | $70.46 | 5,167,567 |
| 2024-04-23 | $67.38 | $69.15 | $66.60 | $68.45 | $68.45 | 4,165,514 |
| 2024-04-22 | $66.13 | $68.01 | $65.32 | $66.72 | $66.72 | 4,505,826 |
| 2024-04-19 | $65.60 | $67.18 | $64.26 | $65.66 | $65.66 | 7,598,073 |
| 2024-04-18 | $68.99 | $69.29 | $64.91 | $65.88 | $65.88 | 7,846,135 |
| 2024-04-17 | $68.62 | $69.50 | $67.26 | $68.65 | $68.65 | 4,546,390 |
| 2024-04-16 | $68.37 | $68.60 | $65.68 | $67.60 | $67.60 | 6,553,659 |
| 2024-04-15 | $70.83 | $72.48 | $68.20 | $68.22 | $68.22 | 4,403,394 |
| 2024-04-12 | $71.77 | $72.37 | $68.86 | $69.74 | $69.74 | 4,246,839 |
| 2024-04-11 | $71.02 | $72.15 | $70.14 | $72.00 | $72.00 | 4,234,762 |
| 2024-04-10 | $68.58 | $71.30 | $67.60 | $70.76 | $70.76 | 6,583,940 |
| 2024-04-09 | $74.90 | $75.60 | $68.50 | $69.53 | $69.53 | 8,410,472 |
| 2024-04-08 | $74.96 | $75.31 | $71.91 | $74.42 | $74.42 | 5,750,254 |
| 2024-04-05 | $70.45 | $75.64 | $69.91 | $75.33 | $75.33 | 6,004,057 |
| 2024-04-04 | $74.56 | $75.89 | $70.37 | $70.54 | $70.54 | 5,609,189 |
| 2024-04-03 | $71.25 | $74.32 | $71.05 | $73.76 | $73.76 | 7,079,687 |
| 2024-04-02 | $69.75 | $71.28 | $69.21 | $71.15 | $71.15 | 5,108,334 |
| 2024-04-01 | $70.00 | $73.07 | $69.46 | $71.53 | $71.53 | 5,377,898 |
| 2024-03-28 | $68.17 | $69.84 | $67.79 | $69.65 | $69.65 | 3,826,357 |
| 2024-03-27 | $69.00 | $69.38 | $67.42 | $68.30 | $68.30 | 5,728,388 |
| 2024-03-26 | $71.19 | $73.05 | $67.84 | $67.89 | $67.89 | 7,808,375 |
| 2024-03-25 | $69.50 | $72.37 | $68.22 | $71.20 | $71.20 | 8,282,259 |
| 2024-03-22 | $68.49 | $69.27 | $66.44 | $69.09 | $69.09 | 5,790,510 |
| 2024-03-21 | $67.85 | $69.26 | $67.37 | $68.37 | $68.37 | 6,211,927 |
| 2024-03-20 | $64.00 | $66.88 | $63.94 | $66.75 | $66.75 | 7,788,460 |
| 2024-03-19 | $62.50 | $64.74 | $62.12 | $63.68 | $63.68 | 5,929,517 |
| 2024-03-18 | $61.95 | $63.03 | $60.86 | $62.48 | $62.48 | 5,670,107 |
| 2024-03-15 | $62.88 | $63.17 | $60.73 | $61.56 | $61.56 | 8,450,819 |
| 2024-03-14 | $61.42 | $63.22 | $61.39 | $63.11 | $63.11 | 6,245,103 |
| 2024-03-13 | $60.63 | $61.70 | $59.93 | $61.16 | $61.16 | 5,277,338 |
| 2024-03-12 | $58.51 | $60.22 | $58.00 | $60.20 | $60.20 | 5,686,270 |
| 2024-03-11 | $60.24 | $60.50 | $57.50 | $58.05 | $58.05 | 7,796,834 |
| 2024-03-08 | $61.71 | $62.12 | $57.65 | $60.49 | $60.49 | 8,957,513 |
| 2024-03-07 | $61.21 | $61.81 | $60.58 | $61.68 | $61.68 | 5,436,409 |
| 2024-03-06 | $59.27 | $61.36 | $59.27 | $60.90 | $60.90 | 8,495,231 |
| 2024-03-05 | $56.92 | $59.75 | $56.92 | $58.89 | $58.89 | 8,054,148 |
| 2024-03-04 | $55.28 | $57.75 | $55.28 | $56.99 | $56.99 | 7,083,466 |
| 2024-03-01 | $54.40 | $54.69 | $53.42 | $54.50 | $54.50 | 7,128,396 |
| 2024-02-29 | $53.18 | $55.98 | $53.02 | $54.54 | $54.54 | 10,144,748 |
| 2024-02-28 | $50.10 | $53.10 | $49.74 | $53.02 | $53.02 | 8,231,646 |
| 2024-02-27 | $48.63 | $51.18 | $48.22 | $50.98 | $50.98 | 8,679,589 |
| 2024-02-26 | $48.98 | $49.55 | $48.53 | $48.75 | $48.75 | 4,644,330 |
| 2024-02-23 | $47.77 | $48.77 | $47.59 | $48.62 | $48.62 | 5,202,262 |
| 2024-02-22 | $46.18 | $48.09 | $46.18 | $47.62 | $47.62 | 6,149,350 |
| 2024-02-21 | $46.18 | $47.35 | $45.80 | $46.18 | $46.18 | 4,256,866 |
| 2024-02-20 | $45.66 | $46.91 | $45.52 | $46.15 | $46.15 | 4,732,888 |
| 2024-02-16 | $45.19 | $46.31 | $45.19 | $45.58 | $45.58 | 4,619,782 |
| 2024-02-15 | $44.37 | $45.45 | $44.25 | $45.39 | $45.39 | 3,776,016 |
| 2024-02-14 | $44.53 | $45.00 | $43.99 | $44.27 | $44.27 | 3,128,629 |
| 2024-02-13 | $42.56 | $44.22 | $42.34 | $44.20 | $44.20 | 4,587,975 |
| 2024-02-12 | $43.21 | $43.47 | $42.23 | $42.81 | $42.81 | 4,260,919 |
| 2024-02-09 | $42.82 | $43.50 | $42.79 | $43.23 | $43.23 | 2,610,676 |
| 2024-02-08 | $43.60 | $43.83 | $42.61 | $42.90 | $42.90 | 3,333,010 |
| 2024-02-07 | $43.43 | $44.05 | $43.29 | $43.76 | $43.76 | 2,696,156 |
| 2024-02-06 | $43.30 | $43.88 | $42.94 | $43.26 | $43.26 | 5,362,389 |
| 2024-02-05 | $44.04 | $44.15 | $42.91 | $43.35 | $43.35 | 4,184,704 |
| 2024-02-02 | $43.10 | $44.96 | $42.72 | $44.55 | $44.55 | 6,605,405 |
| 2024-02-01 | $41.03 | $43.42 | $41.02 | $43.26 | $43.26 | 5,523,832 |
| 2024-01-31 | $41.35 | $41.66 | $40.78 | $41.03 | $41.03 | 2,626,534 |
| 2024-01-30 | $40.72 | $41.26 | $40.57 | $41.23 | $41.23 | 2,420,318 |
| 2024-01-29 | $40.79 | $40.80 | $40.54 | $40.56 | $40.56 | 1,941,283 |
| 2024-01-26 | $40.49 | $40.86 | $40.31 | $40.78 | $40.78 | 1,739,458 |
| 2024-01-25 | $39.74 | $40.55 | $39.69 | $40.43 | $40.43 | 2,193,456 |
| 2024-01-24 | $40.13 | $40.16 | $39.14 | $39.23 | $39.23 | 1,918,169 |
| 2024-01-23 | $40.06 | $40.31 | $39.52 | $39.85 | $39.85 | 2,988,204 |
| 2024-01-22 | $40.25 | $40.49 | $39.94 | $39.97 | $39.97 | 2,799,039 |
| 2024-01-19 | $39.56 | $40.17 | $39.46 | $40.17 | $40.17 | 2,639,922 |
| 2024-01-18 | $39.67 | $39.97 | $39.08 | $39.41 | $39.41 | 3,238,045 |
| 2024-01-17 | $39.14 | $40.00 | $39.08 | $39.72 | $39.72 | 2,752,086 |
| 2024-01-16 | $38.95 | $39.71 | $38.95 | $39.32 | $39.32 | 2,887,829 |
| 2024-01-12 | $39.13 | $39.39 | $39.08 | $39.22 | $39.22 | 1,978,105 |
| 2024-01-11 | $38.46 | $39.09 | $38.08 | $38.87 | $38.87 | 3,466,546 |
| 2024-01-10 | $39.68 | $39.68 | $38.39 | $38.46 | $38.46 | 2,686,520 |
| 2024-01-09 | $39.00 | $39.77 | $38.42 | $39.59 | $39.59 | 3,582,201 |
| 2024-01-08 | $38.66 | $39.19 | $38.50 | $39.14 | $39.14 | 3,977,698 |
| 2024-01-05 | $38.59 | $39.04 | $38.43 | $38.59 | $38.59 | 2,622,827 |
| 2024-01-04 | $38.32 | $38.74 | $38.20 | $38.40 | $38.40 | 3,312,178 |
| 2024-01-03 | $38.03 | $38.33 | $37.77 | $38.18 | $38.18 | 2,941,899 |
| 2024-01-02 | $38.29 | $38.60 | $37.81 | $38.07 | $38.07 | 2,722,311 |
| 2023-12-29 | $38.76 | $38.90 | $38.34 | $38.52 | $38.52 | 2,312,390 |
| 2023-12-28 | $38.22 | $38.84 | $38.22 | $38.82 | $38.82 | 2,040,354 |
| 2023-12-27 | $38.15 | $38.60 | $38.10 | $38.38 | $38.38 | 1,976,272 |
| 2023-12-26 | $37.96 | $38.42 | $37.88 | $38.20 | $38.20 | 1,454,182 |
| 2023-12-22 | $37.90 | $38.16 | $37.79 | $38.02 | $38.02 | 1,610,078 |
| 2023-12-21 | $37.77 | $37.99 | $37.58 | $37.79 | $37.79 | 2,076,758 |
| 2023-12-20 | $37.53 | $38.11 | $37.48 | $37.61 | $37.61 | 3,122,897 |
| 2023-12-19 | $37.71 | $37.98 | $37.38 | $37.72 | $37.72 | 3,444,598 |
| 2023-12-18 | $37.68 | $38.06 | $37.46 | $37.76 | $37.55 | 4,450,615 |
| 2023-12-15 | $37.50 | $37.91 | $37.39 | $37.68 | $37.47 | 14,998,797 |
| 2023-12-14 | $38.32 | $38.34 | $37.39 | $37.49 | $37.28 | 3,702,751 |
| 2023-12-13 | $37.39 | $38.19 | $37.31 | $38.12 | $37.91 | 4,128,167 |
| 2023-12-12 | $36.86 | $37.60 | $36.81 | $37.33 | $37.12 | 4,330,774 |
| 2023-12-11 | $37.00 | $37.06 | $36.48 | $36.88 | $36.67 | 3,211,560 |
| 2023-12-08 | $37.10 | $37.20 | $36.45 | $36.96 | $36.75 | 3,606,031 |
| 2023-12-07 | $36.25 | $37.20 | $36.17 | $37.17 | $36.96 | 3,413,465 |
| 2023-12-06 | $37.41 | $37.72 | $36.22 | $36.28 | $36.08 | 4,347,185 |
| 2023-12-05 | $37.13 | $37.41 | $36.72 | $37.37 | $37.16 | 4,136,026 |
| 2023-12-04 | $36.04 | $37.16 | $35.99 | $37.12 | $36.91 | 5,748,408 |
| 2023-12-01 | $35.41 | $36.28 | $35.41 | $36.28 | $36.08 | 4,204,245 |
| 2023-11-30 | $34.96 | $35.54 | $34.89 | $35.41 | $35.21 | 6,258,191 |
| 2023-11-29 | $35.51 | $35.84 | $34.88 | $34.92 | $34.72 | 4,312,890 |
| 2023-11-28 | $35.54 | $35.64 | $35.15 | $35.22 | $35.02 | 2,591,075 |
| 2023-11-27 | $34.89 | $35.69 | $34.70 | $35.64 | $35.44 | 3,560,777 |
| 2023-11-24 | $34.63 | $35.03 | $34.61 | $34.86 | $34.86 | 1,189,970 |
| 2023-11-22 | $34.55 | $34.82 | $34.25 | $34.81 | $34.81 | 2,980,371 |
| 2023-11-21 | $34.70 | $34.93 | $34.48 | $34.49 | $34.49 | 5,000,219 |
| 2023-11-20 | $34.86 | $35.07 | $34.66 | $34.69 | $34.69 | 3,877,707 |
| 2023-11-17 | $34.65 | $34.97 | $34.64 | $34.86 | $34.86 | 2,903,050 |
| 2023-11-16 | $35.00 | $35.31 | $34.31 | $34.74 | $34.74 | 4,827,786 |
| 2023-11-15 | $35.07 | $35.30 | $34.65 | $34.70 | $34.70 | 4,098,761 |
| 2023-11-14 | $34.90 | $35.30 | $34.86 | $35.22 | $35.22 | 4,162,247 |
| 2023-11-13 | $34.48 | $34.64 | $34.24 | $34.40 | $34.40 | 2,692,229 |
| 2023-11-10 | $34.86 | $35.11 | $34.42 | $34.48 | $34.48 | 2,719,368 |
| 2023-11-09 | $34.66 | $35.04 | $34.52 | $34.56 | $34.56 | 2,870,938 |
| 2023-11-08 | $35.09 | $35.54 | $34.60 | $34.67 | $34.67 | 4,593,390 |
| 2023-11-07 | $35.35 | $36.50 | $33.84 | $34.75 | $34.75 | 6,032,452 |
| 2023-11-06 | $35.15 | $35.52 | $34.87 | $35.33 | $35.33 | 5,641,442 |
| 2023-11-03 | $34.86 | $35.31 | $34.75 | $34.99 | $34.99 | 3,980,944 |
| 2023-11-02 | $34.00 | $35.04 | $33.92 | $34.66 | $34.66 | 3,556,509 |
| 2023-11-01 | $32.88 | $34.11 | $32.67 | $33.93 | $33.93 | 3,786,534 |
| 2023-10-31 | $32.76 | $32.83 | $32.34 | $32.72 | $32.72 | 2,819,596 |
| 2023-10-30 | $32.17 | $32.69 | $32.17 | $32.58 | $32.58 | 2,499,522 |
| 2023-10-27 | $32.68 | $32.77 | $31.92 | $32.02 | $32.02 | 3,259,050 |
| 2023-10-26 | $33.16 | $33.44 | $32.67 | $32.90 | $32.90 | 2,925,981 |
| 2023-10-25 | $32.89 | $33.04 | $32.53 | $32.78 | $32.78 | 2,652,463 |
| 2023-10-24 | $32.24 | $32.84 | $32.24 | $32.70 | $32.70 | 2,668,446 |
| 2023-10-23 | $31.68 | $32.14 | $31.43 | $31.89 | $31.89 | 2,998,270 |
| 2023-10-20 | $32.19 | $32.39 | $31.74 | $31.93 | $31.93 | 3,267,465 |
| 2023-10-19 | $32.29 | $32.84 | $32.10 | $32.11 | $32.11 | 3,717,419 |
| 2023-10-18 | $32.48 | $32.66 | $32.26 | $32.42 | $32.42 | 3,175,563 |
| 2023-10-17 | $31.97 | $32.80 | $31.97 | $32.57 | $32.57 | 3,255,616 |
| 2023-10-16 | $31.98 | $32.46 | $31.84 | $32.29 | $32.29 | 3,368,734 |
| 2023-10-13 | $31.93 | $32.10 | $31.40 | $31.64 | $31.64 | 2,954,571 |
| 2023-10-12 | $32.79 | $33.02 | $31.41 | $31.80 | $31.80 | 3,725,945 |
| 2023-10-11 | $32.10 | $32.81 | $31.95 | $32.77 | $32.77 | 6,961,743 |
| 2023-10-10 | $31.92 | $32.20 | $31.85 | $32.10 | $32.10 | 5,909,574 |
| 2023-10-09 | $31.57 | $32.11 | $31.57 | $31.85 | $31.85 | 3,306,842 |
| 2023-10-06 | $31.73 | $31.92 | $31.22 | $31.54 | $31.54 | 4,792,189 |
| 2023-10-05 | $31.39 | $32.06 | $31.34 | $31.83 | $31.83 | 4,402,296 |
| 2023-10-04 | $32.19 | $32.31 | $31.16 | $31.39 | $31.39 | 6,521,110 |
| 2023-10-03 | $32.34 | $32.69 | $31.37 | $32.00 | $32.00 | 6,436,456 |
| 2023-10-02 | $33.38 | $33.74 | $31.95 | $32.53 | $32.53 | 4,938,526 |
| 2023-09-29 | $33.73 | $33.84 | $32.83 | $33.18 | $33.18 | 4,839,877 |
| 2023-09-28 | $33.41 | $33.94 | $33.23 | $33.43 | $33.43 | 4,491,845 |
| 2023-09-27 | $33.00 | $33.57 | $32.86 | $33.32 | $33.32 | 5,572,180 |
| 2023-09-26 | $33.59 | $33.70 | $32.91 | $32.99 | $32.99 | 4,370,834 |
| 2023-09-25 | $33.04 | $33.84 | $33.03 | $33.66 | $33.66 | 3,411,656 |
| 2023-09-22 | $33.30 | $33.54 | $33.12 | $33.22 | $33.22 | 3,962,315 |
| 2023-09-21 | $32.74 | $33.67 | $32.74 | $33.45 | $33.45 | 5,099,088 |
| 2023-09-20 | $33.28 | $33.35 | $32.26 | $32.34 | $32.34 | 4,081,931 |
| 2023-09-19 | $33.46 | $33.78 | $33.12 | $33.15 | $33.15 | 4,450,678 |
| 2023-09-18 | $32.89 | $33.60 | $32.89 | $33.49 | $33.28 | 6,597,482 |
| 2023-09-15 | $33.14 | $33.23 | $32.79 | $32.91 | $32.71 | 53,404,060 |
| 2023-09-14 | $33.46 | $33.54 | $32.94 | $33.04 | $32.84 | 6,554,075 |
| 2023-09-13 | $33.30 | $33.73 | $32.95 | $33.18 | $32.98 | 6,629,563 |
| 2023-09-12 | $33.81 | $34.19 | $33.58 | $33.70 | $33.49 | 6,221,315 |
| 2023-09-11 | $34.07 | $34.29 | $33.67 | $33.69 | $33.48 | 5,262,937 |
| 2023-09-08 | $33.33 | $34.17 | $33.33 | $34.06 | $33.85 | 7,432,173 |
| 2023-09-07 | $33.02 | $33.59 | $32.66 | $33.37 | $33.16 | 6,964,701 |
| 2023-09-06 | $32.24 | $33.15 | $32.24 | $32.81 | $32.61 | 6,026,756 |
| 2023-09-05 | $32.60 | $33.05 | $31.98 | $32.50 | $32.30 | 9,795,615 |
| 2023-09-01 | $31.61 | $31.99 | $31.59 | $31.79 | $31.79 | 3,873,324 |
| 2023-08-31 | $31.37 | $31.68 | $31.32 | $31.42 | $31.42 | 5,297,394 |
| 2023-08-30 | $30.39 | $31.35 | $30.36 | $31.33 | $31.33 | 4,426,398 |
| 2023-08-29 | $30.07 | $30.46 | $30.00 | $30.42 | $30.42 | 4,530,619 |
| 2023-08-28 | $30.13 | $30.28 | $29.84 | $29.97 | $29.97 | 2,761,601 |
| 2023-08-25 | $30.12 | $30.37 | $30.03 | $30.12 | $30.12 | 2,932,599 |
| 2023-08-24 | $30.43 | $30.47 | $29.89 | $30.01 | $30.01 | 3,957,944 |
| 2023-08-23 | $29.91 | $30.34 | $29.87 | $30.33 | $30.33 | 5,043,369 |
| 2023-08-22 | $29.90 | $29.91 | $29.48 | $29.66 | $29.66 | 3,676,934 |
| 2023-08-21 | $29.95 | $30.02 | $29.74 | $30.00 | $30.00 | 3,003,104 |
| 2023-08-18 | $29.60 | $30.09 | $29.57 | $29.86 | $29.86 | 3,267,543 |
| 2023-08-17 | $30.00 | $30.45 | $29.47 | $29.71 | $29.71 | 3,470,723 |
| 2023-08-16 | $30.28 | $30.43 | $30.02 | $30.07 | $30.07 | 3,004,544 |
| 2023-08-15 | $30.03 | $30.32 | $29.99 | $30.24 | $30.24 | 3,258,406 |
| 2023-08-14 | $30.04 | $30.34 | $29.92 | $30.32 | $30.32 | 4,458,710 |
| 2023-08-11 | $30.62 | $30.85 | $30.07 | $30.14 | $30.14 | 4,828,650 |
| 2023-08-10 | $30.44 | $30.99 | $30.44 | $30.69 | $30.69 | 5,922,514 |
| 2023-08-09 | $29.54 | $30.77 | $29.19 | $30.31 | $30.31 | 7,461,173 |
| 2023-08-08 | $28.56 | $28.88 | $28.39 | $28.82 | $28.82 | 4,245,532 |
| 2023-08-07 | $28.67 | $29.00 | $28.59 | $28.70 | $28.70 | 3,243,178 |
| 2023-08-04 | $28.01 | $28.85 | $27.90 | $28.54 | $28.54 | 4,728,050 |
| 2023-08-03 | $27.97 | $28.31 | $27.70 | $27.94 | $27.94 | 4,245,097 |
| 2023-08-02 | $27.65 | $28.07 | $27.54 | $27.99 | $27.99 | 1,935,122 |
| 2023-08-01 | $27.97 | $28.37 | $27.75 | $27.89 | $27.89 | 2,377,844 |
| 2023-07-31 | $28.00 | $28.56 | $27.85 | $28.06 | $28.06 | 2,792,655 |
| 2023-07-28 | $28.18 | $28.35 | $27.58 | $27.72 | $27.72 | 1,875,031 |
| 2023-07-27 | $28.37 | $28.51 | $28.07 | $28.10 | $28.10 | 2,048,848 |
| 2023-07-26 | $28.20 | $28.55 | $28.08 | $28.41 | $28.41 | 2,838,691 |
| 2023-07-25 | $28.43 | $28.53 | $28.08 | $28.10 | $28.10 | 2,748,772 |
| 2023-07-24 | $28.36 | $28.48 | $28.11 | $28.30 | $28.30 | 1,939,689 |
| 2023-07-21 | $27.55 | $28.52 | $27.37 | $28.36 | $28.36 | 4,584,033 |
| 2023-07-20 | $27.31 | $27.51 | $27.21 | $27.37 | $27.37 | 1,512,644 |
| 2023-07-19 | $26.82 | $27.41 | $26.74 | $27.33 | $27.33 | 3,692,331 |
| 2023-07-18 | $26.18 | $26.78 | $26.17 | $26.78 | $26.78 | 2,470,313 |
| 2023-07-17 | $26.20 | $26.32 | $26.06 | $26.13 | $26.13 | 2,146,729 |
| 2023-07-14 | $26.68 | $26.68 | $26.30 | $26.34 | $26.34 | 1,288,708 |
| 2023-07-13 | $26.57 | $26.80 | $26.55 | $26.71 | $26.71 | 1,712,298 |
| 2023-07-12 | $26.62 | $26.93 | $26.57 | $26.76 | $26.76 | 1,991,098 |
| 2023-07-11 | $26.44 | $26.52 | $26.26 | $26.52 | $26.52 | 1,917,538 |
| 2023-07-10 | $26.70 | $26.81 | $26.34 | $26.46 | $26.46 | 1,651,668 |
| 2023-07-07 | $26.73 | $27.07 | $26.64 | $26.70 | $26.70 | 2,043,786 |
| 2023-07-06 | $26.60 | $26.95 | $26.53 | $26.95 | $26.95 | 3,374,596 |
| 2023-07-05 | $25.91 | $26.95 | $25.88 | $26.84 | $26.84 | 3,070,125 |
| 2023-07-03 | $26.16 | $26.43 | $26.09 | $26.09 | $26.09 | 1,222,279 |
| 2023-06-30 | $26.10 | $26.40 | $25.97 | $26.25 | $26.25 | 2,301,663 |
| 2023-06-29 | $25.73 | $26.13 | $25.64 | $26.04 | $26.04 | 1,686,932 |
| 2023-06-28 | $25.77 | $25.82 | $25.56 | $25.73 | $25.73 | 1,866,706 |
| 2023-06-27 | $25.69 | $26.14 | $25.56 | $25.79 | $25.79 | 4,740,550 |
| 2023-06-26 | $25.48 | $26.08 | $25.44 | $25.60 | $25.60 | 5,283,153 |
| 2023-06-23 | $25.33 | $25.53 | $24.91 | $25.10 | $25.10 | 7,426,314 |
| 2023-06-22 | $25.26 | $25.32 | $24.93 | $25.30 | $25.30 | 2,493,094 |
| 2023-06-21 | $24.87 | $25.25 | $24.70 | $25.15 | $25.15 | 3,948,361 |
| 2023-06-20 | $24.95 | $25.16 | $24.72 | $24.97 | $24.97 | 4,547,903 |
| 2023-06-16 | $25.41 | $25.46 | $24.99 | $25.06 | $24.86 | 6,531,966 |
| 2023-06-15 | $24.84 | $25.40 | $24.81 | $25.33 | $25.12 | 5,900,629 |
| 2023-06-14 | $24.92 | $25.13 | $24.74 | $24.81 | $24.81 | 5,449,229 |
| 2023-06-13 | $24.70 | $25.02 | $24.60 | $24.90 | $24.90 | 3,407,897 |
| 2023-06-12 | $24.81 | $24.98 | $24.60 | $24.70 | $24.70 | 1,771,290 |
| 2023-06-09 | $24.97 | $25.06 | $24.77 | $24.82 | $24.82 | 1,514,171 |
| 2023-06-08 | $25.16 | $25.18 | $24.68 | $24.82 | $24.82 | 2,612,497 |
| 2023-06-07 | $24.78 | $25.23 | $24.65 | $25.16 | $25.16 | 3,010,487 |
| 2023-06-06 | $24.90 | $24.99 | $24.67 | $24.73 | $24.73 | 2,493,847 |
| 2023-06-05 | $24.57 | $24.99 | $24.57 | $24.90 | $24.90 | 2,585,682 |
| 2023-06-02 | $24.69 | $25.03 | $24.46 | $24.72 | $24.72 | 3,299,621 |
| 2023-06-01 | $24.04 | $24.73 | $23.99 | $24.64 | $24.64 | 4,771,986 |
| 2023-05-31 | $23.81 | $24.09 | $23.54 | $23.97 | $23.97 | 4,906,515 |
| 2023-05-30 | $24.53 | $24.58 | $23.92 | $23.95 | $23.95 | 2,434,536 |
| 2023-05-26 | $24.34 | $24.55 | $24.08 | $24.45 | $24.45 | 2,569,317 |
| 2023-05-25 | $24.46 | $24.61 | $23.85 | $24.27 | $24.27 | 2,598,335 |
| 2023-05-24 | $24.49 | $24.54 | $24.27 | $24.40 | $24.40 | 2,972,780 |
| 2023-05-23 | $24.45 | $24.97 | $24.39 | $24.56 | $24.56 | 2,062,726 |
| 2023-05-22 | $24.45 | $24.87 | $24.43 | $24.51 | $24.51 | 2,455,984 |
| 2023-05-19 | $24.68 | $24.95 | $24.51 | $24.51 | $24.51 | 2,772,298 |
| 2023-05-18 | $24.16 | $24.53 | $24.01 | $24.44 | $24.44 | 2,611,549 |
| 2023-05-17 | $24.46 | $24.61 | $24.21 | $24.35 | $24.35 | 3,512,216 |
| 2023-05-16 | $24.75 | $24.83 | $24.07 | $24.35 | $24.35 | 2,840,082 |
| 2023-05-15 | $24.50 | $24.81 | $24.41 | $24.80 | $24.80 | 3,242,149 |
| 2023-05-12 | $24.83 | $24.86 | $24.21 | $24.52 | $24.52 | 3,458,736 |
| 2023-05-11 | $25.01 | $25.21 | $24.52 | $24.64 | $24.64 | 3,650,513 |
| 2023-05-10 | $25.00 | $25.71 | $24.84 | $25.22 | $25.22 | 8,049,179 |
| 2023-05-09 | $23.59 | $24.66 | $23.59 | $24.60 | $24.60 | 6,624,281 |
| 2023-05-08 | $23.45 | $23.57 | $23.24 | $23.38 | $23.38 | 2,425,982 |
| 2023-05-05 | $23.27 | $23.56 | $23.20 | $23.42 | $23.42 | 3,008,352 |
| 2023-05-04 | $23.06 | $23.21 | $22.70 | $23.17 | $23.17 | 2,640,211 |
| 2023-05-03 | $23.40 | $23.55 | $22.98 | $23.01 | $23.01 | 1,951,115 |
| 2023-05-02 | $23.41 | $23.59 | $22.67 | $23.11 | $23.11 | 2,937,145 |
| 2023-05-01 | $23.86 | $24.12 | $23.42 | $23.43 | $23.43 | 2,539,565 |
| 2023-04-28 | $23.14 | $23.96 | $23.05 | $23.86 | $23.86 | 3,154,071 |
| 2023-04-27 | $23.05 | $23.28 | $22.95 | $23.13 | $23.13 | 2,603,348 |
| 2023-04-26 | $23.32 | $23.52 | $22.95 | $22.97 | $22.97 | 2,632,387 |
| 2023-04-25 | $23.60 | $23.72 | $23.25 | $23.35 | $23.35 | 3,717,102 |
| 2023-04-24 | $23.79 | $23.90 | $23.40 | $23.65 | $23.65 | 4,037,992 |
| 2023-04-21 | $23.80 | $23.90 | $23.46 | $23.70 | $23.70 | 1,809,401 |
| 2023-04-20 | $24.06 | $24.25 | $23.75 | $23.78 | $23.78 | 1,985,778 |
| 2023-04-19 | $24.15 | $24.27 | $23.80 | $24.26 | $24.26 | 3,231,677 |
| 2023-04-18 | $24.27 | $24.37 | $23.93 | $24.31 | $24.31 | 2,834,637 |
| 2023-04-17 | $24.53 | $24.53 | $24.05 | $24.25 | $24.25 | 2,382,076 |
| 2023-04-14 | $24.70 | $24.96 | $24.30 | $24.49 | $24.49 | 3,169,602 |
| 2023-04-13 | $24.43 | $25.12 | $24.32 | $24.83 | $24.83 | 3,680,394 |
| 2023-04-12 | $24.80 | $24.88 | $24.41 | $24.55 | $24.55 | 2,962,556 |
| 2023-04-11 | $24.55 | $24.91 | $24.44 | $24.69 | $24.69 | 2,742,393 |
| 2023-04-10 | $23.83 | $24.49 | $23.80 | $24.42 | $24.42 | 2,735,076 |
| 2023-04-06 | $24.12 | $24.30 | $23.87 | $24.07 | $24.07 | 3,021,854 |
| 2023-04-05 | $23.36 | $23.99 | $23.33 | $23.92 | $23.92 | 2,736,327 |
| 2023-04-04 | $23.67 | $23.76 | $23.19 | $23.41 | $23.41 | 2,587,234 |
| 2023-04-03 | $23.88 | $24.10 | $23.67 | $23.70 | $23.70 | 3,017,936 |
| 2023-03-31 | $23.65 | $24.00 | $23.54 | $24.00 | $24.00 | 2,284,359 |
| 2023-03-30 | $23.67 | $23.87 | $23.48 | $23.59 | $23.59 | 2,154,015 |
| 2023-03-29 | $23.48 | $23.76 | $23.32 | $23.51 | $23.51 | 3,517,361 |
| 2023-03-28 | $23.17 | $23.76 | $23.10 | $23.34 | $23.34 | 2,799,495 |
| 2023-03-27 | $23.49 | $23.74 | $23.12 | $23.20 | $23.20 | 4,108,836 |
| 2023-03-24 | $23.82 | $23.84 | $23.04 | $23.42 | $23.42 | 4,853,278 |
| 2023-03-23 | $24.33 | $24.62 | $23.63 | $23.91 | $23.91 | 3,234,478 |
| 2023-03-22 | $24.86 | $24.99 | $24.22 | $24.23 | $24.23 | 3,333,138 |
| 2023-03-21 | $25.14 | $25.68 | $24.75 | $25.06 | $25.06 | 3,389,309 |
| 2023-03-20 | $25.10 | $25.65 | $25.06 | $25.10 | $24.90 | 4,331,129 |
| 2023-03-17 | $25.09 | $25.13 | $24.22 | $24.84 | $24.65 | 5,046,354 |
| 2023-03-16 | $24.00 | $25.49 | $23.99 | $25.34 | $25.14 | 5,547,064 |
| 2023-03-15 | $24.77 | $25.12 | $23.90 | $24.41 | $24.22 | 6,411,523 |
| 2023-03-14 | $24.68 | $25.71 | $24.55 | $25.50 | $25.30 | 6,021,957 |
| 2023-03-13 | $24.38 | $25.04 | $24.02 | $24.34 | $24.15 | 7,722,291 |
| 2023-03-10 | $25.89 | $25.93 | $24.51 | $24.52 | $24.33 | 5,888,529 |
| 2023-03-09 | $26.24 | $26.50 | $25.68 | $25.69 | $25.49 | 6,132,967 |
| 2023-03-08 | $26.51 | $27.19 | $26.18 | $26.20 | $26.00 | 7,018,559 |
| 2023-03-07 | $24.95 | $27.29 | $24.60 | $26.51 | $26.30 | 14,242,644 |
| 2023-03-06 | $22.05 | $25.03 | $22.05 | $24.38 | $24.19 | 16,329,223 |
| 2023-03-03 | $21.32 | $21.59 | $21.18 | $21.41 | $21.41 | 3,455,744 |
| 2023-03-02 | $21.66 | $21.67 | $21.23 | $21.29 | $21.29 | 5,173,723 |
| 2023-03-01 | $22.08 | $22.54 | $21.56 | $21.71 | $21.71 | 4,455,285 |
| 2023-02-28 | $22.07 | $22.40 | $21.89 | $21.99 | $21.99 | 4,867,016 |
| 2023-02-27 | $22.60 | $22.80 | $22.22 | $22.25 | $22.25 | 2,603,315 |
| 2023-02-24 | $22.32 | $22.49 | $22.17 | $22.36 | $22.36 | 2,340,163 |
| 2023-02-23 | $22.57 | $22.83 | $22.40 | $22.50 | $22.50 | 1,819,950 |
| 2023-02-22 | $22.48 | $22.61 | $22.26 | $22.42 | $22.42 | 3,114,164 |
| 2023-02-21 | $22.77 | $22.92 | $22.44 | $22.57 | $22.57 | 3,216,031 |
| 2023-02-17 | $22.89 | $23.24 | $22.74 | $22.96 | $22.96 | 3,582,059 |
| 2023-02-16 | $23.17 | $23.38 | $22.55 | $22.82 | $22.82 | 4,613,959 |
| 2023-02-15 | $22.81 | $23.49 | $22.81 | $23.44 | $23.44 | 3,413,036 |
| 2023-02-14 | $22.97 | $23.47 | $22.86 | $23.01 | $23.01 | 2,431,485 |
| 2023-02-13 | $23.03 | $23.38 | $23.01 | $23.05 | $23.05 | 1,590,497 |
| 2023-02-10 | $22.66 | $23.14 | $22.62 | $23.04 | $23.04 | 1,872,110 |
| 2023-02-09 | $22.89 | $23.00 | $22.69 | $22.69 | $22.69 | 2,709,215 |
| 2023-02-08 | $23.08 | $23.20 | $22.83 | $22.86 | $22.86 | 1,398,802 |
| 2023-02-07 | $22.94 | $23.31 | $22.66 | $23.24 | $23.24 | 1,930,557 |
| 2023-02-06 | $22.84 | $23.10 | $22.76 | $22.97 | $22.97 | 4,087,203 |
| 2023-02-03 | $22.98 | $23.04 | $22.56 | $22.88 | $22.88 | 5,011,281 |
| 2023-02-02 | $23.43 | $23.87 | $23.03 | $23.28 | $23.28 | 3,012,023 |
| 2023-02-01 | $22.86 | $23.48 | $22.84 | $23.20 | $23.20 | 2,495,816 |
| 2023-01-31 | $22.44 | $23.07 | $22.32 | $23.06 | $23.06 | 2,573,036 |
| 2023-01-30 | $22.60 | $22.91 | $22.32 | $22.37 | $22.37 | 2,132,917 |
| 2023-01-27 | $22.70 | $22.91 | $22.65 | $22.67 | $22.67 | 1,899,825 |
| 2023-01-26 | $22.60 | $22.81 | $22.23 | $22.80 | $22.80 | 2,012,115 |
| 2023-01-25 | $22.63 | $22.80 | $22.35 | $22.57 | $22.57 | 2,231,765 |
| 2023-01-24 | $22.50 | $22.89 | $22.28 | $22.83 | $22.83 | 2,632,456 |
| 2023-01-23 | $21.78 | $22.73 | $21.76 | $22.50 | $22.50 | 2,798,208 |
| 2023-01-20 | $21.32 | $21.87 | $21.30 | $21.85 | $21.85 | 3,420,358 |
| 2023-01-19 | $21.38 | $21.53 | $21.25 | $21.39 | $21.39 | 3,739,879 |
| 2023-01-18 | $22.11 | $22.23 | $21.48 | $21.50 | $21.50 | 3,684,776 |
| 2023-01-17 | $22.42 | $22.77 | $22.14 | $22.15 | $22.15 | 3,593,653 |
| 2023-01-13 | $22.43 | $22.55 | $22.14 | $22.38 | $22.38 | 2,806,895 |
| 2023-01-12 | $22.86 | $23.10 | $22.61 | $22.69 | $22.69 | 3,315,731 |
| 2023-01-11 | $22.40 | $22.79 | $22.40 | $22.74 | $22.74 | 2,395,479 |
| 2023-01-10 | $22.41 | $22.54 | $22.19 | $22.40 | $22.40 | 2,873,570 |
| 2023-01-09 | $22.63 | $22.89 | $22.46 | $22.53 | $22.53 | 2,912,072 |
| 2023-01-06 | $22.48 | $22.78 | $22.25 | $22.51 | $22.51 | 3,411,927 |
| 2023-01-05 | $22.61 | $22.78 | $22.25 | $22.32 | $22.32 | 2,319,167 |
| 2023-01-04 | $22.28 | $22.85 | $22.01 | $22.75 | $22.75 | 3,934,057 |
| 2023-01-03 | $23.24 | $23.35 | $22.13 | $22.27 | $22.27 | 3,868,860 |
| 2022-12-30 | $24.00 | $24.02 | $22.84 | $23.20 | $23.20 | 3,424,734 |
| 2022-12-29 | $23.75 | $24.18 | $23.62 | $24.07 | $24.07 | 1,954,750 |
| 2022-12-28 | $23.71 | $23.84 | $23.55 | $23.66 | $23.66 | 5,352,712 |
| 2022-12-27 | $23.82 | $23.95 | $23.43 | $23.69 | $23.69 | 2,208,224 |
| 2022-12-23 | $23.41 | $23.90 | $23.37 | $23.87 | $23.87 | 2,249,489 |
| 2022-12-22 | $24.03 | $24.03 | $23.31 | $23.55 | $23.55 | 2,380,376 |
| 2022-12-21 | $24.00 | $24.17 | $23.81 | $24.17 | $24.17 | 4,215,297 |
| 2022-12-20 | $23.84 | $24.11 | $23.77 | $23.82 | $23.82 | 4,042,375 |
| 2022-12-19 | $24.05 | $24.29 | $23.76 | $23.86 | $23.86 | 3,304,118 |
| 2022-12-16 | $24.08 | $24.24 | $23.68 | $24.07 | $23.88 | 5,457,377 |
| 2022-12-15 | $24.24 | $24.53 | $24.03 | $24.33 | $24.13 | 3,407,482 |
| 2022-12-14 | $24.10 | $24.54 | $23.99 | $24.35 | $24.15 | 3,566,361 |
| 2022-12-13 | $24.58 | $25.03 | $24.10 | $24.29 | $24.10 | 5,246,131 |
| 2022-12-12 | $23.98 | $24.23 | $23.83 | $24.22 | $24.03 | 2,359,982 |
| 2022-12-09 | $23.41 | $24.01 | $23.33 | $23.86 | $23.67 | 3,274,481 |
| 2022-12-08 | $23.68 | $23.91 | $23.49 | $23.59 | $23.40 | 2,201,684 |
| 2022-12-07 | $23.63 | $24.05 | $23.52 | $23.64 | $23.45 | 3,313,647 |
| 2022-12-06 | $23.30 | $23.75 | $23.16 | $23.72 | $23.53 | 3,779,277 |
| 2022-12-05 | $23.78 | $23.84 | $23.26 | $23.44 | $23.25 | 2,570,592 |
| 2022-12-02 | $24.20 | $24.39 | $23.96 | $23.99 | $23.80 | 1,941,562 |
| 2022-12-01 | $24.47 | $24.82 | $24.31 | $24.53 | $24.53 | 4,111,885 |
| 2022-11-30 | $24.37 | $24.45 | $23.95 | $24.33 | $24.33 | 7,650,702 |
| 2022-11-29 | $23.81 | $24.29 | $23.54 | $24.23 | $24.23 | 2,631,256 |
| 2022-11-28 | $23.76 | $23.90 | $23.57 | $23.79 | $23.79 | 1,896,898 |
| 2022-11-25 | $23.95 | $24.40 | $23.95 | $24.08 | $24.08 | 1,271,597 |
| 2022-11-23 | $23.42 | $24.07 | $23.41 | $24.00 | $24.00 | 1,865,792 |
| 2022-11-22 | $22.99 | $23.48 | $22.88 | $23.43 | $23.43 | 2,276,632 |
| 2022-11-21 | $22.86 | $22.98 | $22.51 | $22.88 | $22.88 | 2,292,246 |
| 2022-11-18 | $22.72 | $22.91 | $22.63 | $22.91 | $22.91 | 3,763,031 |
| 2022-11-17 | $22.66 | $22.90 | $22.39 | $22.46 | $22.46 | 2,599,105 |
| 2022-11-16 | $22.50 | $23.01 | $22.47 | $22.83 | $22.83 | 3,395,198 |
| 2022-11-15 | $23.39 | $23.51 | $22.64 | $22.70 | $22.70 | 3,885,180 |
| 2022-11-14 | $23.89 | $24.08 | $22.95 | $22.95 | $22.95 | 3,675,493 |
| 2022-11-11 | $24.80 | $24.90 | $23.84 | $24.09 | $24.09 | 3,527,614 |
| 2022-11-10 | $24.39 | $24.99 | $24.09 | $24.59 | $24.59 | 3,465,929 |
| 2022-11-09 | $24.00 | $24.18 | $23.48 | $23.55 | $23.55 | 3,345,189 |
| 2022-11-08 | $23.79 | $24.35 | $23.72 | $24.12 | $24.12 | 3,912,864 |
| 2022-11-07 | $22.95 | $23.98 | $22.75 | $23.83 | $23.83 | 5,051,006 |
| 2022-11-04 | $23.16 | $23.87 | $22.43 | $22.85 | $22.85 | 7,181,312 |
| 2022-11-03 | $22.79 | $23.67 | $22.56 | $23.23 | $23.23 | 4,398,994 |
| 2022-11-02 | $22.83 | $23.68 | $22.73 | $22.87 | $22.87 | 4,376,405 |
| 2022-11-01 | $23.21 | $23.22 | $22.71 | $22.87 | $22.87 | 2,978,716 |
| 2022-10-31 | $22.93 | $23.23 | $22.77 | $22.97 | $22.97 | 4,428,770 |
| 2022-10-28 | $22.10 | $23.00 | $22.03 | $22.98 | $22.98 | 4,167,417 |
| 2022-10-27 | $22.12 | $22.31 | $21.89 | $21.98 | $21.98 | 3,738,381 |
| 2022-10-26 | $22.08 | $22.21 | $21.82 | $21.90 | $21.90 | 3,419,735 |
| 2022-10-25 | $21.52 | $22.22 | $21.48 | $21.99 | $21.99 | 4,838,419 |
| 2022-10-24 | $21.80 | $22.12 | $21.45 | $21.49 | $21.49 | 3,992,381 |
| 2022-10-21 | $21.48 | $21.77 | $21.12 | $21.75 | $21.75 | 4,248,856 |
| 2022-10-20 | $22.23 | $22.30 | $21.38 | $21.52 | $21.52 | 4,054,171 |
| 2022-10-19 | $22.33 | $22.41 | $21.79 | $22.20 | $22.20 | 3,410,294 |
| 2022-10-18 | $22.44 | $22.63 | $22.34 | $22.56 | $22.56 | 2,961,724 |
| 2022-10-17 | $21.95 | $22.49 | $21.85 | $22.03 | $22.03 | 3,498,264 |
| 2022-10-14 | $21.93 | $22.22 | $21.33 | $21.42 | $21.42 | 2,511,324 |
| 2022-10-13 | $21.11 | $21.96 | $20.76 | $21.68 | $21.68 | 3,843,435 |
| 2022-10-12 | $21.79 | $21.80 | $21.33 | $21.44 | $21.44 | 4,601,550 |
| 2022-10-11 | $21.56 | $22.13 | $21.38 | $21.80 | $21.80 | 4,973,482 |
| 2022-10-10 | $22.00 | $22.38 | $21.64 | $21.68 | $21.68 | 4,969,204 |
| 2022-10-07 | $22.51 | $22.61 | $21.93 | $21.97 | $21.97 | 3,270,782 |
| 2022-10-06 | $22.83 | $22.92 | $22.41 | $22.65 | $22.65 | 4,290,416 |
| 2022-10-05 | $22.54 | $23.14 | $22.24 | $22.89 | $22.89 | 4,434,434 |
| 2022-10-04 | $21.69 | $22.94 | $21.65 | $22.94 | $22.94 | 4,833,649 |
| 2022-10-03 | $21.37 | $21.84 | $21.04 | $21.47 | $21.47 | 5,198,042 |
| 2022-09-30 | $21.50 | $21.63 | $20.92 | $21.00 | $21.00 | 4,597,690 |
| 2022-09-29 | $22.01 | $22.06 | $21.17 | $21.38 | $21.38 | 7,073,452 |
| 2022-09-28 | $22.31 | $22.56 | $22.13 | $22.30 | $22.30 | 3,833,075 |
| 2022-09-27 | $22.75 | $22.82 | $21.67 | $22.02 | $22.02 | 5,780,745 |
| 2022-09-26 | $23.11 | $23.34 | $22.33 | $22.47 | $22.47 | 3,717,184 |
| 2022-09-23 | $23.63 | $23.69 | $23.10 | $23.37 | $23.37 | 4,406,817 |
| 2022-09-22 | $24.42 | $24.46 | $23.99 | $24.06 | $24.06 | 2,848,922 |
| 2022-09-21 | $25.03 | $25.32 | $24.42 | $24.44 | $24.44 | 2,874,957 |
| 2022-09-20 | $25.34 | $25.45 | $24.74 | $24.91 | $24.91 | 3,129,474 |
| 2022-09-19 | $25.04 | $25.81 | $25.04 | $25.62 | $25.43 | 3,615,209 |
| 2022-09-16 | $25.32 | $25.33 | $24.87 | $25.31 | $25.12 | 8,706,150 |
| 2022-09-15 | $25.22 | $25.40 | $25.09 | $25.37 | $25.18 | 4,091,358 |
| 2022-09-14 | $24.98 | $25.37 | $24.96 | $25.36 | $25.17 | 3,449,778 |
| 2022-09-13 | $25.40 | $25.73 | $24.89 | $24.98 | $24.80 | 3,683,477 |
| 2022-09-12 | $25.33 | $25.85 | $25.24 | $25.79 | $25.60 | 3,347,050 |
| 2022-09-09 | $25.19 | $25.46 | $24.98 | $25.25 | $25.25 | 3,995,477 |
| 2022-09-08 | $24.65 | $25.09 | $24.54 | $24.90 | $24.90 | 2,890,023 |
| 2022-09-07 | $24.37 | $24.71 | $24.30 | $24.64 | $24.64 | 4,030,074 |
| 2022-09-06 | $24.88 | $25.00 | $24.32 | $24.34 | $24.34 | 5,326,753 |
| 2022-09-02 | $25.18 | $25.52 | $24.89 | $24.96 | $24.96 | 2,519,275 |
| 2022-09-01 | $24.67 | $25.01 | $24.59 | $24.96 | $24.96 | 3,535,290 |
| 2022-08-31 | $24.06 | $24.80 | $24.01 | $24.75 | $24.75 | 7,453,874 |
| 2022-08-30 | $24.75 | $24.98 | $24.18 | $24.18 | $24.18 | 4,375,542 |
| 2022-08-29 | $24.59 | $24.84 | $24.40 | $24.74 | $24.74 | 3,464,454 |
| 2022-08-26 | $25.67 | $25.71 | $24.92 | $24.93 | $24.93 | 3,672,011 |
| 2022-08-25 | $25.29 | $25.97 | $25.12 | $25.65 | $25.65 | 4,571,124 |
| 2022-08-24 | $24.37 | $25.30 | $24.37 | $25.19 | $25.19 | 3,435,409 |
| 2022-08-23 | $24.92 | $24.95 | $24.46 | $24.47 | $24.47 | 3,662,232 |
| 2022-08-22 | $24.90 | $24.93 | $24.59 | $24.73 | $24.73 | 3,630,316 |
| 2022-08-19 | $25.74 | $25.78 | $25.14 | $25.25 | $25.25 | 3,863,468 |
| 2022-08-18 | $25.53 | $26.12 | $25.53 | $25.84 | $25.84 | 3,623,673 |
| 2022-08-17 | $25.49 | $25.81 | $25.44 | $25.53 | $25.53 | 3,232,515 |
| 2022-08-16 | $25.79 | $26.00 | $25.69 | $25.83 | $25.83 | 3,706,391 |
| 2022-08-15 | $25.65 | $25.99 | $25.35 | $25.97 | $25.97 | 3,192,702 |
| 2022-08-12 | $25.62 | $25.91 | $25.53 | $25.88 | $25.88 | 2,716,295 |
| 2022-08-11 | $25.27 | $25.78 | $25.23 | $25.34 | $25.34 | 3,323,502 |
| 2022-08-10 | $24.93 | $25.22 | $24.86 | $25.17 | $25.17 | 2,968,220 |
| 2022-08-09 | $24.61 | $24.81 | $24.32 | $24.79 | $24.79 | 3,838,267 |
| 2022-08-08 | $24.75 | $25.45 | $24.56 | $24.73 | $24.73 | 3,798,536 |
| 2022-08-05 | $25.53 | $25.73 | $24.31 | $24.60 | $24.60 | 4,760,708 |
| 2022-08-04 | $25.60 | $25.90 | $25.53 | $25.62 | $25.62 | 3,411,910 |
| 2022-08-03 | $25.22 | $25.59 | $25.11 | $25.46 | $25.46 | 2,604,093 |
| 2022-08-02 | $25.48 | $25.76 | $25.25 | $25.26 | $25.26 | 2,875,004 |
| 2022-08-01 | $25.70 | $25.90 | $25.26 | $25.36 | $25.36 | 3,020,152 |
| 2022-07-29 | $25.00 | $25.86 | $24.93 | $25.85 | $25.85 | 4,894,802 |
| 2022-07-28 | $24.39 | $24.87 | $24.04 | $24.82 | $24.82 | 3,494,890 |
| 2022-07-27 | $23.80 | $23.96 | $23.44 | $23.83 | $23.83 | 2,702,625 |
| 2022-07-26 | $23.31 | $23.76 | $23.16 | $23.75 | $23.75 | 7,887,931 |
| 2022-07-25 | $23.04 | $23.50 | $22.78 | $23.36 | $23.36 | 3,285,119 |
| 2022-07-22 | $23.41 | $23.66 | $22.75 | $23.00 | $23.00 | 3,575,093 |
| 2022-07-21 | $23.55 | $23.69 | $23.09 | $23.36 | $23.36 | 4,230,853 |
| 2022-07-20 | $23.62 | $23.73 | $23.12 | $23.64 | $23.64 | 4,827,128 |
| 2022-07-19 | $23.16 | $23.74 | $23.13 | $23.63 | $23.63 | 3,764,427 |
| 2022-07-18 | $22.74 | $23.33 | $22.67 | $22.82 | $22.82 | 4,135,193 |
| 2022-07-15 | $23.03 | $23.07 | $22.26 | $22.58 | $22.58 | 4,025,140 |
| 2022-07-14 | $22.20 | $23.02 | $22.17 | $22.93 | $22.93 | 5,687,771 |
| 2022-07-13 | $22.20 | $22.87 | $22.16 | $22.73 | $22.73 | 3,551,075 |
| 2022-07-12 | $21.98 | $22.65 | $21.97 | $22.52 | $22.52 | 3,799,841 |
| 2022-07-11 | $22.02 | $22.34 | $21.79 | $22.09 | $22.09 | 3,355,321 |
| 2022-07-08 | $22.21 | $22.33 | $21.87 | $22.08 | $22.08 | 3,026,711 |
| 2022-07-07 | $22.00 | $22.39 | $21.98 | $22.23 | $22.23 | 4,068,929 |
| 2022-07-06 | $21.54 | $21.95 | $21.37 | $21.70 | $21.70 | 4,709,777 |
| 2022-07-05 | $22.97 | $23.14 | $21.00 | $21.66 | $21.66 | 5,960,834 |
| 2022-07-01 | $23.07 | $23.49 | $22.89 | $23.35 | $23.35 | 3,340,916 |
| 2022-06-30 | $22.62 | $23.36 | $22.51 | $22.85 | $22.85 | 4,965,156 |
| 2022-06-29 | $23.22 | $23.25 | $22.39 | $22.89 | $22.89 | 4,657,169 |
| 2022-06-28 | $23.80 | $24.01 | $23.06 | $23.25 | $23.25 | 4,875,229 |
| 2022-06-27 | $23.39 | $24.06 | $23.34 | $23.75 | $23.75 | 4,359,481 |
| 2022-06-24 | $23.52 | $23.60 | $23.10 | $23.39 | $23.39 | 11,738,025 |
| 2022-06-23 | $22.97 | $23.46 | $22.84 | $23.41 | $23.41 | 5,669,255 |
| 2022-06-22 | $22.42 | $22.88 | $22.31 | $22.71 | $22.71 | 4,595,124 |
| 2022-06-21 | $22.98 | $23.01 | $22.50 | $22.77 | $22.77 | 5,046,448 |
| 2022-06-17 | $22.53 | $22.74 | $21.84 | $22.42 | $22.25 | 11,501,886 |
| 2022-06-16 | $23.32 | $23.32 | $22.28 | $22.52 | $22.35 | 7,894,568 |
| 2022-06-15 | $23.22 | $23.91 | $23.10 | $23.50 | $23.32 | 9,339,696 |
| 2022-06-14 | $23.45 | $23.70 | $22.63 | $22.96 | $22.78 | 8,304,214 |
| 2022-06-13 | $25.00 | $25.04 | $23.40 | $23.50 | $23.32 | 7,472,202 |
| 2022-06-10 | $25.77 | $25.88 | $25.43 | $25.44 | $25.24 | 3,854,019 |
| 2022-06-09 | $26.74 | $26.90 | $26.17 | $26.20 | $26.00 | 3,390,433 |
| 2022-06-08 | $27.24 | $27.31 | $26.62 | $26.84 | $26.63 | 4,206,394 |
| 2022-06-07 | $26.39 | $27.39 | $26.39 | $27.39 | $27.18 | 6,773,258 |
| 2022-06-06 | $25.99 | $26.53 | $25.82 | $26.49 | $26.29 | 5,238,564 |
| 2022-06-03 | $25.91 | $26.25 | $25.83 | $25.85 | $25.65 | 3,388,977 |
| 2022-06-02 | $25.96 | $26.24 | $25.60 | $25.98 | $25.78 | 3,846,887 |
| 2022-06-01 | $26.36 | $26.46 | $25.27 | $25.90 | $25.70 | 4,618,806 |
| 2022-05-31 | $26.50 | $26.69 | $25.88 | $26.37 | $26.17 | 7,762,915 |
| 2022-05-27 | $25.98 | $26.33 | $25.74 | $26.31 | $26.11 | 5,778,642 |
| 2022-05-26 | $26.22 | $26.46 | $25.92 | $25.93 | $25.73 | 4,707,093 |
| 2022-05-25 | $25.47 | $26.17 | $25.45 | $26.10 | $25.90 | 5,564,867 |
| 2022-05-24 | $25.51 | $25.77 | $25.23 | $25.48 | $25.28 | 4,045,965 |
| 2022-05-23 | $25.41 | $25.84 | $25.14 | $25.73 | $25.53 | 4,484,563 |
| 2022-05-20 | $25.96 | $26.46 | $24.83 | $25.23 | $25.04 | 6,190,163 |
| 2022-05-19 | $25.27 | $26.13 | $25.14 | $26.08 | $25.88 | 7,959,723 |
| 2022-05-18 | $25.31 | $25.59 | $25.10 | $25.23 | $25.04 | 5,069,971 |
| 2022-05-17 | $25.05 | $25.28 | $24.76 | $25.25 | $25.06 | 5,014,705 |
| 2022-05-16 | $24.53 | $25.01 | $24.39 | $25.00 | $24.81 | 6,949,348 |
| 2022-05-13 | $23.86 | $24.72 | $23.82 | $24.58 | $24.39 | 5,521,668 |
| 2022-05-12 | $24.04 | $24.19 | $22.89 | $23.41 | $23.23 | 9,500,753 |
| 2022-05-11 | $24.59 | $24.88 | $24.20 | $24.29 | $24.10 | 7,373,853 |
| 2022-05-10 | $24.45 | $24.99 | $23.87 | $24.44 | $24.25 | 5,004,537 |
| 2022-05-09 | $26.43 | $26.43 | $23.92 | $24.13 | $23.94 | 9,713,420 |
| 2022-05-06 | $26.00 | $27.10 | $25.75 | $26.62 | $26.41 | 9,739,072 |
| 2022-05-05 | $26.00 | $26.33 | $25.27 | $25.41 | $25.21 | 5,171,446 |
| 2022-05-04 | $25.36 | $26.08 | $25.30 | $25.92 | $25.72 | 5,194,256 |
| 2022-05-03 | $24.77 | $25.58 | $24.74 | $25.25 | $25.06 | 4,094,323 |
| 2022-05-02 | $25.00 | $25.25 | $24.18 | $24.69 | $24.50 | 4,692,371 |
| 2022-04-29 | $25.22 | $25.49 | $25.02 | $25.02 | $24.83 | 5,342,318 |
| 2022-04-28 | $25.12 | $25.17 | $24.75 | $25.13 | $24.94 | 5,008,512 |
| 2022-04-27 | $24.88 | $25.31 | $24.76 | $24.88 | $24.69 | 3,608,812 |
| 2022-04-26 | $24.81 | $25.42 | $24.81 | $24.90 | $24.71 | 4,039,568 |
| 2022-04-25 | $25.30 | $25.30 | $24.58 | $25.01 | $24.82 | 5,130,727 |
| 2022-04-22 | $25.75 | $25.79 | $25.30 | $25.35 | $25.15 | 3,623,048 |
| 2022-04-21 | $26.19 | $26.35 | $25.69 | $25.74 | $25.54 | 7,014,747 |
| 2022-04-20 | $25.18 | $26.63 | $25.18 | $26.26 | $26.06 | 8,914,769 |
| 2022-04-19 | $24.92 | $25.21 | $24.48 | $24.82 | $24.63 | 5,429,727 |
| 2022-04-18 | $24.00 | $24.87 | $23.92 | $24.84 | $24.65 | 5,308,557 |
| 2022-04-14 | $23.83 | $24.23 | $23.83 | $24.03 | $23.84 | 4,708,875 |
| 2022-04-13 | $24.07 | $24.21 | $23.66 | $23.80 | $23.62 | 5,349,303 |
| 2022-04-12 | $24.11 | $24.46 | $23.90 | $24.05 | $23.86 | 5,277,042 |
| 2022-04-11 | $24.52 | $24.65 | $23.97 | $24.00 | $23.81 | 5,151,556 |
| 2022-04-08 | $24.21 | $24.59 | $24.00 | $24.51 | $24.32 | 6,982,656 |
| 2022-04-07 | $23.98 | $24.21 | $23.74 | $24.12 | $23.93 | 6,428,072 |
| 2022-04-06 | $23.50 | $24.00 | $23.39 | $24.00 | $23.81 | 5,816,275 |
| 2022-04-05 | $23.39 | $23.78 | $23.38 | $23.58 | $23.40 | 6,496,698 |
| 2022-04-04 | $23.40 | $23.53 | $23.14 | $23.33 | $23.15 | 3,590,359 |
| 2022-04-01 | $23.31 | $23.50 | $23.08 | $23.44 | $23.26 | 4,560,107 |
| 2022-03-31 | $23.07 | $23.61 | $23.07 | $23.25 | $23.07 | 4,651,066 |
| 2022-03-30 | $23.13 | $23.38 | $22.99 | $23.10 | $22.92 | 4,118,507 |
| 2022-03-29 | $23.06 | $23.21 | $22.92 | $23.15 | $22.97 | 4,380,158 |
| 2022-03-28 | $22.76 | $23.21 | $22.68 | $23.11 | $22.93 | 3,570,731 |
| 2022-03-25 | $22.13 | $22.80 | $22.13 | $22.74 | $22.56 | 3,255,880 |
| 2022-03-24 | $21.85 | $22.17 | $21.83 | $22.05 | $21.88 | 3,094,411 |
| 2022-03-23 | $22.31 | $22.42 | $21.78 | $21.80 | $21.63 | 2,566,782 |
| 2022-03-22 | $22.07 | $22.67 | $22.07 | $22.39 | $22.22 | 2,898,104 |
| 2022-03-21 | $22.32 | $22.54 | $21.93 | $22.05 | $21.88 | 3,329,706 |
| 2022-03-18 | $22.23 | $22.55 | $22.12 | $22.41 | $22.07 | 4,887,455 |
| 2022-03-17 | $22.52 | $22.73 | $22.28 | $22.31 | $21.97 | 3,411,434 |
| 2022-03-16 | $22.30 | $22.65 | $22.25 | $22.59 | $22.24 | 3,992,762 |
| 2022-03-15 | $22.50 | $22.64 | $22.04 | $22.33 | $21.99 | 3,216,508 |
| 2022-03-14 | $22.37 | $22.71 | $21.91 | $22.42 | $22.08 | 3,805,014 |
| 2022-03-11 | $22.72 | $22.83 | $22.38 | $22.43 | $22.09 | 3,280,348 |
| 2022-03-10 | $22.63 | $22.70 | $22.41 | $22.65 | $22.30 | 3,534,219 |
| 2022-03-09 | $22.87 | $23.07 | $22.53 | $22.74 | $22.39 | 4,542,457 |
| 2022-03-08 | $22.50 | $22.90 | $22.31 | $22.65 | $22.30 | 6,063,957 |
| 2022-03-07 | $22.67 | $23.49 | $22.28 | $22.36 | $22.02 | 5,599,811 |
| 2022-03-04 | $21.91 | $22.56 | $21.77 | $22.51 | $22.17 | 5,110,669 |
| 2022-03-03 | $22.28 | $22.47 | $21.85 | $21.98 | $21.64 | 4,018,937 |
| 2022-03-02 | $22.00 | $22.32 | $21.76 | $22.22 | $21.88 | 4,144,958 |
| 2022-03-01 | $22.79 | $22.81 | $21.71 | $21.93 | $21.59 | 6,822,960 |
| 2022-02-28 | $21.87 | $22.88 | $21.70 | $22.82 | $22.47 | 6,381,500 |
| 2022-02-25 | $21.68 | $22.43 | $21.36 | $21.90 | $21.56 | 3,879,017 |
| 2022-02-24 | $20.50 | $21.81 | $20.26 | $21.68 | $21.35 | 5,802,339 |
| 2022-02-23 | $21.20 | $21.41 | $20.81 | $20.81 | $20.49 | 4,535,171 |
| 2022-02-22 | $21.26 | $21.60 | $21.11 | $21.21 | $20.89 | 3,633,993 |
| 2022-02-18 | $21.45 | $21.75 | $21.34 | $21.45 | $21.12 | 2,877,326 |
| 2022-02-17 | $21.57 | $21.72 | $21.48 | $21.49 | $21.16 | 2,465,623 |
| 2022-02-16 | $21.72 | $21.91 | $21.61 | $21.72 | $21.39 | 2,270,839 |
| 2022-02-15 | $21.87 | $21.95 | $21.65 | $21.79 | $21.46 | 2,605,459 |
| 2022-02-14 | $21.76 | $21.91 | $21.24 | $21.60 | $21.27 | 4,181,034 |
| 2022-02-11 | $22.16 | $22.35 | $21.63 | $21.81 | $21.48 | 4,527,201 |
| 2022-02-10 | $22.22 | $22.53 | $22.01 | $22.08 | $21.74 | 5,460,189 |
| 2022-02-09 | $22.45 | $22.68 | $22.34 | $22.49 | $22.15 | 4,984,646 |
| 2022-02-08 | $22.03 | $22.37 | $21.91 | $22.27 | $21.93 | 4,338,034 |
| 2022-02-07 | $21.87 | $22.12 | $21.57 | $21.98 | $21.64 | 4,638,854 |
| 2022-02-04 | $21.71 | $22.01 | $21.26 | $21.83 | $21.50 | 5,343,992 |
| 2022-02-03 | $21.78 | $22.15 | $21.54 | $21.85 | $21.52 | 3,931,228 |
| 2022-02-02 | $21.81 | $22.26 | $21.53 | $22.24 | $21.90 | 6,964,119 |
| 2022-02-01 | $21.97 | $21.99 | $21.44 | $21.65 | $21.32 | 4,526,710 |
| 2022-01-31 | $21.63 | $21.91 | $21.63 | $21.81 | $21.48 | 6,126,055 |
| 2022-01-28 | $21.29 | $21.68 | $21.14 | $21.67 | $21.34 | 4,707,921 |
| 2022-01-27 | $21.77 | $21.95 | $21.15 | $21.31 | $20.98 | 4,855,931 |
| 2022-01-26 | $21.96 | $22.24 | $21.38 | $21.53 | $21.20 | 5,850,483 |
| 2022-01-25 | $21.75 | $21.97 | $21.45 | $21.67 | $21.34 | 5,173,314 |
| 2022-01-24 | $21.50 | $22.01 | $21.27 | $21.96 | $21.62 | 6,039,809 |
| 2022-01-21 | $21.64 | $22.02 | $21.42 | $21.72 | $21.39 | 4,244,498 |
| 2022-01-20 | $22.53 | $22.80 | $21.70 | $21.73 | $21.40 | 5,162,733 |
| 2022-01-19 | $22.51 | $22.67 | $22.38 | $22.48 | $22.14 | 6,472,023 |
| 2022-01-18 | $22.54 | $22.76 | $22.38 | $22.44 | $22.10 | 4,204,673 |
| 2022-01-14 | $22.61 | $22.64 | $22.36 | $22.59 | $22.24 | 2,994,310 |
| 2022-01-13 | $22.90 | $22.91 | $22.53 | $22.61 | $22.26 | 3,709,105 |
| 2022-01-12 | $22.46 | $22.99 | $22.43 | $22.93 | $22.58 | 7,344,458 |
| 2022-01-11 | $22.55 | $22.67 | $22.32 | $22.51 | $22.17 | 5,868,762 |
| 2022-01-10 | $22.67 | $22.78 | $22.39 | $22.46 | $22.12 | 4,341,909 |
| 2022-01-07 | $22.32 | $22.76 | $22.11 | $22.71 | $22.36 | 6,078,308 |
| 2022-01-06 | $22.18 | $22.36 | $21.96 | $22.32 | $21.98 | 5,284,295 |
| 2022-01-05 | $22.48 | $22.76 | $22.09 | $22.11 | $21.77 | 4,037,960 |
| 2022-01-04 | $22.77 | $22.96 | $22.49 | $22.52 | $22.18 | 4,573,073 |
| 2022-01-03 | $22.82 | $22.95 | $22.34 | $22.74 | $22.39 | 3,925,059 |
| 2021-12-31 | $22.30 | $22.87 | $22.24 | $22.77 | $22.42 | 3,222,972 |
| 2021-12-30 | $21.88 | $22.47 | $21.88 | $22.39 | $22.05 | 7,636,103 |
| 2021-12-29 | $22.00 | $22.06 | $21.82 | $21.87 | $21.54 | 2,895,414 |
| 2021-12-28 | $22.21 | $22.32 | $21.94 | $22.05 | $21.71 | 1,864,305 |
| 2021-12-27 | $22.05 | $22.21 | $21.85 | $22.19 | $21.85 | 2,283,591 |
| 2021-12-23 | $22.36 | $22.49 | $22.03 | $22.03 | $21.69 | 3,279,675 |
| 2021-12-22 | $21.81 | $22.35 | $21.72 | $22.33 | $21.99 | 4,211,043 |
| 2021-12-21 | $21.30 | $21.86 | $21.26 | $21.81 | $21.48 | 3,112,660 |
| 2021-12-20 | $21.00 | $21.16 | $20.74 | $21.09 | $20.77 | 2,604,035 |
| 2021-12-17 | $20.82 | $21.36 | $20.68 | $21.23 | $20.91 | 3,848,322 |
| 2021-12-16 | $20.70 | $21.23 | $20.65 | $20.93 | $20.61 | 3,057,851 |
| 2021-12-15 | $20.72 | $20.81 | $20.44 | $20.70 | $20.38 | 4,531,020 |
| 2021-12-14 | $20.68 | $21.12 | $20.67 | $20.77 | $20.30 | 4,358,092 |
| 2021-12-13 | $20.77 | $21.02 | $20.68 | $20.73 | $20.27 | 3,952,653 |
| 2021-12-10 | $20.96 | $21.07 | $20.83 | $21.02 | $20.55 | 2,852,434 |
| 2021-12-09 | $21.19 | $21.24 | $20.84 | $20.89 | $20.42 | 2,682,150 |
| 2021-12-08 | $20.83 | $21.27 | $20.83 | $21.21 | $20.74 | 3,836,633 |
| 2021-12-07 | $20.95 | $21.30 | $20.85 | $20.93 | $20.46 | 3,876,531 |
| 2021-12-06 | $20.93 | $21.08 | $20.72 | $20.92 | $20.45 | 4,810,659 |
| 2021-12-03 | $21.05 | $21.10 | $20.57 | $20.71 | $20.25 | 4,142,992 |
| 2021-12-02 | $20.73 | $21.26 | $20.66 | $20.96 | $20.49 | 6,267,670 |
| 2021-12-01 | $20.19 | $21.01 | $20.16 | $20.55 | $20.09 | 5,950,095 |
| 2021-11-30 | $19.94 | $20.43 | $19.79 | $19.88 | $19.43 | 8,850,579 |
| 2021-11-29 | $20.40 | $20.40 | $19.65 | $20.09 | $19.64 | 4,114,408 |
| 2021-11-26 | $20.09 | $20.35 | $19.92 | $20.16 | $19.71 | 4,147,401 |
| 2021-11-24 | $20.51 | $20.82 | $20.51 | $20.62 | $20.16 | 2,546,082 |
| 2021-11-23 | $20.27 | $20.97 | $20.21 | $20.62 | $20.16 | 6,669,534 |
| 2021-11-22 | $20.05 | $20.70 | $19.93 | $20.28 | $19.83 | 4,515,286 |
| 2021-11-19 | $20.08 | $20.18 | $19.80 | $20.05 | $19.60 | 4,026,344 |
| 2021-11-18 | $20.12 | $20.24 | $19.97 | $20.15 | $19.70 | 2,977,486 |
| 2021-11-17 | $20.39 | $20.45 | $20.06 | $20.20 | $19.75 | 1,798,672 |
| 2021-11-16 | $20.55 | $20.59 | $20.42 | $20.44 | $19.98 | 5,736,511 |
| 2021-11-15 | $19.75 | $20.48 | $19.65 | $20.46 | $20.00 | 2,727,065 |
| 2021-11-12 | $19.65 | $19.79 | $19.59 | $19.65 | $19.21 | 2,395,037 |
| 2021-11-11 | $19.60 | $19.72 | $19.35 | $19.60 | $19.16 | 2,689,543 |
| 2021-11-10 | $19.21 | $19.73 | $19.20 | $19.44 | $19.00 | 2,271,474 |
| 2021-11-09 | $19.93 | $19.93 | $19.30 | $19.34 | $18.91 | 3,333,252 |
| 2021-11-08 | $20.56 | $20.60 | $19.68 | $19.74 | $19.30 | 5,651,027 |
| 2021-11-05 | $20.00 | $20.79 | $19.95 | $20.50 | $20.04 | 9,136,063 |
| 2021-11-04 | $19.53 | $19.58 | $18.93 | $19.21 | $18.78 | 6,093,516 |
| 2021-11-03 | $19.67 | $19.91 | $19.56 | $19.68 | $19.24 | 2,460,075 |
| 2021-11-02 | $20.01 | $20.02 | $19.63 | $19.87 | $19.43 | 3,990,264 |
| 2021-11-01 | $19.60 | $20.11 | $19.54 | $20.01 | $19.56 | 2,736,708 |
| 2021-10-29 | $19.67 | $19.86 | $19.53 | $19.59 | $19.15 | 3,176,010 |
| 2021-10-28 | $19.65 | $19.89 | $19.65 | $19.85 | $19.41 | 2,572,288 |
| 2021-10-27 | $19.50 | $19.75 | $19.40 | $19.66 | $19.22 | 3,035,227 |
| 2021-10-26 | $19.50 | $19.75 | $19.36 | $19.50 | $19.06 | 3,051,219 |
| 2021-10-25 | $19.07 | $19.56 | $19.07 | $19.50 | $19.06 | 6,030,593 |
| 2021-10-22 | $19.12 | $19.33 | $18.98 | $19.11 | $18.68 | 2,656,295 |
| 2021-10-21 | $19.17 | $19.34 | $19.03 | $19.10 | $18.67 | 2,516,802 |
| 2021-10-20 | $19.22 | $19.54 | $19.17 | $19.31 | $18.88 | 2,053,584 |
| 2021-10-19 | $19.54 | $19.63 | $19.19 | $19.21 | $18.78 | 2,754,829 |
| 2021-10-18 | $19.47 | $19.53 | $19.25 | $19.33 | $18.90 | 10,655,048 |
| 2021-10-15 | $19.69 | $19.87 | $19.43 | $19.68 | $19.24 | 3,273,347 |
| 2021-10-14 | $19.96 | $20.10 | $19.49 | $19.57 | $19.13 | 6,521,667 |
| 2021-10-13 | $19.50 | $19.90 | $19.25 | $19.81 | $19.37 | 15,379,817 |
| 2021-10-12 | $17.53 | $17.93 | $17.46 | $17.84 | $17.44 | 2,837,138 |
| 2021-10-11 | $17.90 | $18.04 | $17.55 | $17.57 | $17.18 | 2,446,479 |
| 2021-10-08 | $17.97 | $18.33 | $17.88 | $17.90 | $17.50 | 3,097,394 |
| 2021-10-07 | $17.61 | $18.09 | $17.50 | $17.95 | $17.55 | 6,470,905 |
| 2021-10-06 | $17.19 | $17.62 | $17.03 | $17.58 | $17.19 | 3,827,448 |
| 2021-10-05 | $17.08 | $17.37 | $17.00 | $17.36 | $16.97 | 6,159,560 |
| 2021-10-04 | $16.72 | $17.19 | $16.69 | $17.02 | $16.64 | 3,331,993 |
| 2021-10-01 | $17.21 | $17.22 | $16.70 | $16.85 | $16.47 | 4,198,765 |
| 2021-09-30 | $17.35 | $17.56 | $17.09 | $17.10 | $16.72 | 5,832,139 |
| 2021-09-29 | $16.74 | $17.06 | $16.51 | $16.95 | $16.57 | 4,766,176 |
| 2021-09-28 | $17.04 | $17.11 | $16.72 | $16.77 | $16.39 | 4,795,190 |
| 2021-09-27 | $17.55 | $17.64 | $17.09 | $17.11 | $16.73 | 5,177,840 |
| 2021-09-24 | $17.70 | $17.85 | $17.56 | $17.56 | $17.17 | 4,287,132 |
| 2021-09-23 | $17.63 | $17.85 | $17.51 | $17.61 | $17.22 | 4,454,619 |
| 2021-09-22 | $17.55 | $17.73 | $17.42 | $17.43 | $17.04 | 2,420,498 |
| 2021-09-21 | $17.49 | $17.69 | $17.39 | $17.39 | $17.00 | 5,828,570 |
| 2021-09-20 | $17.65 | $17.82 | $16.93 | $17.35 | $16.96 | 6,400,671 |
| 2021-09-17 | $18.00 | $18.08 | $17.76 | $17.79 | $17.39 | 6,338,266 |
| 2021-09-16 | $18.30 | $18.31 | $17.84 | $17.90 | $17.50 | 3,226,139 |
| 2021-09-15 | $17.85 | $18.44 | $17.79 | $18.44 | $18.03 | 3,131,684 |
| 2021-09-14 | $18.68 | $18.68 | $17.99 | $18.00 | $17.46 | 3,601,251 |
| 2021-09-13 | $18.58 | $18.73 | $18.40 | $18.60 | $18.04 | 2,038,328 |
| 2021-09-10 | $19.00 | $19.00 | $18.43 | $18.44 | $17.88 | 2,022,973 |
| 2021-09-09 | $19.16 | $19.23 | $18.74 | $18.90 | $18.33 | 2,363,670 |
| 2021-09-08 | $18.81 | $19.29 | $18.71 | $19.20 | $18.62 | 2,158,580 |
| 2021-09-07 | $19.01 | $19.11 | $18.81 | $18.84 | $18.27 | 2,928,339 |
| 2021-09-03 | $19.19 | $19.27 | $18.99 | $19.11 | $18.53 | 1,614,892 |
| 2021-09-02 | $19.15 | $19.40 | $19.13 | $19.28 | $18.70 | 3,578,838 |
| 2021-09-01 | $19.24 | $19.38 | $19.09 | $19.15 | $18.57 | 2,955,921 |
| 2021-08-31 | $18.89 | $19.09 | $18.80 | $19.09 | $18.51 | 3,581,029 |
| 2021-08-30 | $18.75 | $19.06 | $18.70 | $18.85 | $18.28 | 3,329,513 |
| 2021-08-27 | $18.56 | $18.72 | $18.42 | $18.68 | $18.11 | 3,894,407 |
| 2021-08-26 | $18.95 | $19.05 | $18.47 | $18.49 | $17.93 | 3,668,196 |
| 2021-08-25 | $18.54 | $19.08 | $18.39 | $19.00 | $18.42 | 3,451,716 |
| 2021-08-24 | $18.20 | $18.54 | $18.11 | $18.45 | $17.89 | 2,976,618 |
| 2021-08-23 | $18.07 | $18.13 | $17.96 | $18.03 | $17.48 | 2,238,628 |
| 2021-08-20 | $17.86 | $18.17 | $17.70 | $18.13 | $17.58 | 2,324,298 |
| 2021-08-19 | $17.91 | $18.12 | $17.78 | $17.80 | $17.26 | 3,253,342 |
| 2021-08-18 | $18.05 | $18.21 | $17.92 | $18.01 | $17.46 | 2,076,778 |
| 2021-08-17 | $17.95 | $18.20 | $17.81 | $18.15 | $17.60 | 3,109,309 |
| 2021-08-16 | $18.27 | $18.43 | $17.96 | $17.98 | $17.44 | 2,426,722 |
| 2021-08-13 | $18.37 | $18.49 | $18.32 | $18.40 | $17.84 | 2,038,722 |
| 2021-08-12 | $18.42 | $18.45 | $18.06 | $18.39 | $17.83 | 3,001,044 |
| 2021-08-11 | $18.41 | $18.52 | $18.20 | $18.35 | $17.79 | 2,667,874 |
| 2021-08-10 | $18.89 | $18.89 | $18.36 | $18.49 | $17.93 | 3,325,686 |
| 2021-08-09 | $18.61 | $18.91 | $18.52 | $18.89 | $18.32 | 3,742,766 |
| 2021-08-06 | $18.36 | $18.83 | $18.33 | $18.56 | $18.00 | 3,351,112 |
| 2021-08-05 | $18.40 | $18.66 | $17.85 | $18.27 | $17.72 | 6,675,868 |
| 2021-08-04 | $18.82 | $19.05 | $18.55 | $18.91 | $18.34 | 3,187,044 |
| 2021-08-03 | $18.91 | $19.20 | $18.85 | $18.95 | $18.38 | 2,780,064 |
| 2021-08-02 | $19.25 | $19.35 | $18.96 | $18.98 | $18.41 | 2,968,555 |
| 2021-07-30 | $19.28 | $19.56 | $19.11 | $19.15 | $18.57 | 3,068,163 |
| 2021-07-29 | $19.55 | $19.60 | $19.34 | $19.38 | $18.79 | 2,342,933 |
| 2021-07-28 | $19.30 | $19.49 | $19.09 | $19.47 | $18.88 | 4,169,549 |
| 2021-07-27 | $19.08 | $19.29 | $18.74 | $19.27 | $18.69 | 2,575,895 |
| 2021-07-26 | $19.07 | $19.34 | $18.89 | $19.10 | $18.52 | 2,420,523 |
| 2021-07-23 | $18.77 | $19.14 | $18.69 | $19.10 | $18.52 | 2,679,835 |
| 2021-07-22 | $18.67 | $18.91 | $18.43 | $18.83 | $18.26 | 4,007,832 |
| 2021-07-21 | $18.19 | $18.58 | $18.15 | $18.32 | $17.77 | 2,709,460 |
| 2021-07-20 | $17.84 | $18.31 | $17.84 | $18.19 | $17.64 | 4,331,847 |
| 2021-07-19 | $18.50 | $18.63 | $17.72 | $17.79 | $17.25 | 3,924,616 |
| 2021-07-16 | $18.94 | $19.13 | $18.76 | $18.81 | $18.24 | 3,520,536 |
| 2021-07-15 | $18.63 | $18.90 | $18.47 | $18.82 | $18.25 | 3,170,634 |
| 2021-07-14 | $18.82 | $19.02 | $18.74 | $18.80 | $18.23 | 2,202,789 |
| 2021-07-13 | $19.39 | $19.39 | $18.79 | $18.82 | $18.25 | 3,290,852 |
| 2021-07-12 | $19.21 | $19.31 | $18.98 | $19.31 | $18.73 | 3,596,224 |
| 2021-07-09 | $19.20 | $19.57 | $19.09 | $19.32 | $18.74 | 4,442,606 |
| 2021-07-08 | $19.05 | $19.06 | $18.65 | $18.75 | $18.18 | 6,707,643 |
| 2021-07-07 | $18.61 | $19.53 | $18.55 | $19.39 | $18.80 | 9,637,415 |
| 2021-07-06 | $18.98 | $19.02 | $18.05 | $18.34 | $17.78 | 5,254,030 |
| 2021-07-02 | $18.91 | $19.24 | $18.73 | $19.04 | $18.46 | 4,047,638 |
| 2021-07-01 | $18.65 | $18.97 | $18.58 | $18.88 | $18.31 | 3,824,025 |
| 2021-06-30 | $18.41 | $18.62 | $18.19 | $18.55 | $17.99 | 4,950,831 |
| 2021-06-29 | $18.87 | $18.94 | $18.31 | $18.39 | $17.83 | 4,640,614 |
| 2021-06-28 | $18.40 | $18.84 | $18.22 | $18.81 | $18.24 | 4,082,669 |
| 2021-06-25 | $18.25 | $18.49 | $18.18 | $18.39 | $17.83 | 4,748,286 |
| 2021-06-24 | $17.76 | $18.28 | $17.63 | $18.25 | $17.70 | 3,520,918 |
| 2021-06-23 | $17.88 | $17.94 | $17.70 | $17.75 | $17.21 | 2,634,627 |
| 2021-06-22 | $17.87 | $18.04 | $17.74 | $17.88 | $17.34 | 5,578,169 |
| 2021-06-21 | $17.64 | $17.96 | $17.57 | $17.92 | $17.38 | 3,130,161 |
| 2021-06-18 | $18.06 | $18.10 | $17.42 | $17.47 | $16.94 | 4,557,629 |
| 2021-06-17 | $18.12 | $18.21 | $17.98 | $18.15 | $17.60 | 4,186,848 |
| 2021-06-16 | $18.45 | $18.57 | $17.96 | $18.14 | $17.59 | 4,194,874 |
| 2021-06-15 | $18.28 | $18.49 | $18.08 | $18.41 | $17.85 | 3,242,742 |
| 2021-06-14 | $18.63 | $18.67 | $18.24 | $18.39 | $17.69 | 3,618,988 |
| 2021-06-11 | $18.25 | $18.65 | $18.16 | $18.63 | $17.92 | 3,584,260 |
| 2021-06-10 | $18.34 | $18.34 | $17.94 | $18.17 | $17.48 | 3,314,191 |
| 2021-06-09 | $18.24 | $18.37 | $18.08 | $18.28 | $17.58 | 4,303,882 |
| 2021-06-08 | $17.66 | $18.28 | $17.52 | $18.15 | $17.46 | 7,152,831 |
| 2021-06-07 | $17.46 | $17.73 | $17.30 | $17.61 | $16.94 | 5,554,309 |
| 2021-06-04 | $17.30 | $17.46 | $17.14 | $17.40 | $16.74 | 6,969,469 |
| 2021-06-03 | $16.31 | $17.46 | $16.06 | $17.37 | $16.71 | 8,379,997 |
| 2021-06-02 | $16.50 | $16.84 | $16.33 | $16.75 | $16.11 | 6,838,695 |
| 2021-06-01 | $16.30 | $16.53 | $16.18 | $16.45 | $15.82 | 6,135,234 |
| 2021-05-28 | $16.01 | $16.23 | $15.95 | $16.17 | $15.55 | 6,334,895 |
| 2021-05-27 | $16.24 | $16.32 | $15.91 | $16.06 | $15.45 | 7,598,530 |
| 2021-05-26 | $16.15 | $16.37 | $16.06 | $16.23 | $15.61 | 4,062,333 |
| 2021-05-25 | $16.55 | $16.68 | $16.17 | $16.18 | $15.56 | 5,289,347 |
| 2021-05-24 | $16.82 | $16.86 | $16.43 | $16.66 | $16.03 | 3,053,198 |
| 2021-05-21 | $16.57 | $16.80 | $16.51 | $16.68 | $16.04 | 4,327,742 |
| 2021-05-20 | $16.69 | $16.90 | $16.47 | $16.48 | $15.85 | 8,113,158 |
| 2021-05-19 | $15.97 | $16.56 | $15.86 | $16.53 | $15.90 | 5,856,090 |
| 2021-05-18 | $15.91 | $16.34 | $15.80 | $16.15 | $15.53 | 5,170,971 |
| 2021-05-17 | $16.22 | $16.32 | $15.76 | $15.92 | $15.31 | 6,588,221 |
| 2021-05-14 | $16.17 | $16.69 | $16.16 | $16.38 | $15.76 | 4,340,966 |
| 2021-05-13 | $16.07 | $16.35 | $15.94 | $16.06 | $15.45 | 6,655,535 |
| 2021-05-12 | $16.34 | $16.53 | $15.98 | $16.00 | $15.39 | 7,436,462 |
| 2021-05-11 | $16.12 | $16.43 | $16.02 | $16.33 | $15.71 | 7,179,093 |
| 2021-05-10 | $16.24 | $16.45 | $16.00 | $16.01 | $15.40 | 4,886,249 |
| 2021-05-07 | $16.06 | $16.06 | $15.47 | $16.05 | $15.44 | 11,042,571 |
| 2021-05-06 | $16.24 | $16.32 | $15.52 | $16.06 | $15.45 | 9,773,344 |
| 2021-05-05 | $16.32 | $16.40 | $16.13 | $16.26 | $15.64 | 11,433,158 |
| 2021-05-04 | $16.86 | $16.86 | $16.29 | $16.29 | $15.67 | 7,868,317 |
| 2021-05-03 | $16.91 | $17.06 | $16.80 | $16.80 | $16.16 | 3,636,420 |
| 2021-04-30 | $16.99 | $17.08 | $16.76 | $16.87 | $16.23 | 4,121,154 |
| 2021-04-29 | $16.89 | $17.32 | $16.84 | $17.06 | $16.41 | 6,223,633 |
| 2021-04-28 | $16.76 | $16.88 | $16.72 | $16.79 | $16.15 | 5,003,787 |
| 2021-04-27 | $17.00 | $17.06 | $16.74 | $16.84 | $16.20 | 5,618,097 |
| 2021-04-26 | $16.83 | $17.42 | $16.63 | $17.05 | $16.40 | 8,312,648 |
| 2021-04-23 | $17.42 | $17.53 | $17.23 | $17.49 | $16.82 | 3,213,492 |
| 2021-04-22 | $17.83 | $17.99 | $17.41 | $17.42 | $16.76 | 5,103,531 |
| 2021-04-21 | $17.75 | $17.91 | $17.65 | $17.76 | $17.08 | 4,484,673 |
| 2021-04-20 | $17.83 | $18.06 | $17.72 | $17.81 | $17.13 | 4,265,153 |
| 2021-04-19 | $18.00 | $18.02 | $17.81 | $17.86 | $17.18 | 4,248,305 |
| 2021-04-16 | $17.96 | $18.01 | $17.73 | $17.80 | $17.12 | 4,379,849 |
| 2021-04-15 | $17.63 | $17.92 | $17.63 | $17.92 | $17.24 | 3,589,293 |
| 2021-04-14 | $17.75 | $17.82 | $17.52 | $17.63 | $16.96 | 3,580,230 |
| 2021-04-13 | $17.15 | $17.65 | $17.01 | $17.55 | $16.88 | 4,713,157 |
| 2021-04-12 | $17.48 | $17.61 | $17.12 | $17.16 | $16.51 | 4,964,537 |
| 2021-04-09 | $17.54 | $17.65 | $17.25 | $17.50 | $16.83 | 4,556,341 |
| 2021-04-08 | $17.73 | $17.80 | $17.55 | $17.60 | $16.93 | 2,668,703 |
| 2021-04-07 | $17.85 | $17.93 | $17.60 | $17.69 | $17.02 | 3,215,381 |
| 2021-04-06 | $17.50 | $18.01 | $17.47 | $17.88 | $17.20 | 5,133,736 |
| 2021-04-05 | $17.90 | $17.99 | $17.51 | $17.68 | $17.01 | 3,738,504 |
| 2021-04-01 | $17.65 | $17.74 | $17.35 | $17.72 | $17.04 | 3,120,547 |
| 2021-03-31 | $17.87 | $17.94 | $17.67 | $17.68 | $17.01 | 4,724,139 |
| 2021-03-30 | $17.61 | $17.82 | $17.45 | $17.81 | $17.13 | 4,370,272 |
| 2021-03-29 | $16.83 | $17.74 | $16.77 | $17.62 | $16.95 | 6,447,799 |
| 2021-03-26 | $17.08 | $17.19 | $16.60 | $16.87 | $16.23 | 4,641,358 |
| 2021-03-25 | $16.88 | $17.28 | $16.61 | $17.05 | $16.40 | 6,400,899 |
| 2021-03-24 | $16.66 | $17.19 | $16.60 | $16.82 | $16.18 | 6,247,352 |
| 2021-03-23 | $16.79 | $17.10 | $16.63 | $16.70 | $16.06 | 6,574,169 |
| 2021-03-22 | $17.16 | $17.34 | $16.63 | $16.70 | $16.06 | 7,602,447 |
| 2021-03-19 | $16.80 | $17.35 | $16.64 | $17.30 | $16.64 | 8,380,723 |
| 2021-03-18 | $17.16 | $17.30 | $16.77 | $16.79 | $16.15 | 7,973,698 |
| 2021-03-17 | $17.01 | $17.71 | $17.01 | $17.29 | $16.63 | 10,168,453 |
| 2021-03-16 | $18.31 | $18.31 | $17.92 | $18.12 | $17.43 | 6,541,198 |
| 2021-03-15 | $18.40 | $18.64 | $18.22 | $18.59 | $17.73 | 8,236,386 |
| 2021-03-12 | $18.86 | $19.02 | $18.16 | $18.40 | $17.55 | 12,757,344 |
| 2021-03-11 | $19.50 | $19.63 | $18.31 | $18.81 | $17.94 | 8,720,911 |
| 2021-03-10 | $18.63 | $19.57 | $18.63 | $19.52 | $18.62 | 7,075,884 |
| 2021-03-09 | $18.90 | $19.36 | $18.54 | $18.65 | $17.79 | 8,210,084 |
| 2021-03-08 | $18.07 | $19.18 | $18.04 | $18.88 | $18.01 | 7,913,413 |
| 2021-03-05 | $17.87 | $18.09 | $17.32 | $17.82 | $17.00 | 7,587,249 |
| 2021-03-04 | $16.65 | $17.57 | $16.47 | $17.49 | $16.69 | 10,713,428 |
| 2021-03-03 | $16.60 | $16.79 | $16.20 | $16.43 | $15.67 | 12,035,112 |
| 2021-03-02 | $17.51 | $17.51 | $16.69 | $16.70 | $15.93 | 12,942,768 |
| 2021-03-01 | $18.01 | $18.30 | $17.37 | $17.41 | $16.61 | 21,197,695 |
| 2021-02-26 | $18.66 | $19.20 | $17.12 | $17.25 | $16.46 | 29,752,747 |
| 2021-02-25 | $23.74 | $24.01 | $22.73 | $22.76 | $21.71 | 7,071,275 |
| 2021-02-24 | $23.56 | $24.20 | $23.41 | $23.83 | $22.73 | 5,513,962 |
| 2021-02-23 | $23.05 | $23.48 | $22.46 | $23.38 | $22.30 | 6,475,118 |
| 2021-02-22 | $23.00 | $23.23 | $22.72 | $23.05 | $21.99 | 5,782,066 |
| 2021-02-19 | $23.24 | $23.34 | $22.80 | $22.91 | $21.86 | 5,536,413 |
| 2021-02-18 | $22.14 | $23.30 | $22.02 | $23.15 | $22.08 | 9,159,863 |
| 2021-02-17 | $22.00 | $22.30 | $21.71 | $22.01 | $21.00 | 4,511,252 |
| 2021-02-16 | $21.99 | $22.12 | $21.71 | $21.91 | $20.90 | 6,371,457 |
| 2021-02-12 | $21.58 | $21.61 | $21.22 | $21.33 | $20.35 | 2,375,300 |
| 2021-02-11 | $21.49 | $21.63 | $21.34 | $21.52 | $20.53 | 3,887,962 |
| 2021-02-10 | $21.53 | $21.59 | $21.08 | $21.45 | $20.46 | 2,074,498 |
| 2021-02-09 | $21.12 | $21.47 | $20.98 | $21.33 | $20.35 | 2,680,590 |
| 2021-02-08 | $21.10 | $21.37 | $20.84 | $21.04 | $20.07 | 3,621,455 |
| 2021-02-05 | $21.26 | $21.27 | $20.93 | $21.05 | $20.08 | 2,866,808 |
| 2021-02-04 | $21.35 | $21.43 | $20.86 | $21.09 | $20.12 | 4,385,440 |
| 2021-02-03 | $20.64 | $21.73 | $20.55 | $21.30 | $20.32 | 7,976,166 |
| 2021-02-02 | $20.57 | $21.12 | $20.47 | $20.82 | $19.86 | 4,518,700 |
| 2021-02-01 | $20.02 | $20.55 | $19.92 | $20.37 | $19.43 | 3,389,121 |
| 2021-01-29 | $20.06 | $20.48 | $19.97 | $19.97 | $19.05 | 3,904,238 |
| 2021-01-28 | $20.16 | $20.48 | $19.78 | $20.18 | $19.25 | 3,319,175 |
| 2021-01-27 | $20.55 | $20.90 | $20.18 | $20.18 | $19.25 | 5,036,278 |
| 2021-01-26 | $20.85 | $20.94 | $20.68 | $20.80 | $19.84 | 3,955,243 |
| 2021-01-25 | $21.23 | $21.52 | $20.84 | $20.85 | $19.89 | 4,917,996 |
| 2021-01-22 | $21.05 | $21.43 | $20.79 | $21.34 | $20.36 | 3,934,837 |
| 2021-01-21 | $21.37 | $21.46 | $20.96 | $21.19 | $20.22 | 4,556,958 |
| 2021-01-20 | $21.71 | $21.82 | $21.31 | $21.42 | $20.43 | 4,582,284 |
| 2021-01-19 | $21.66 | $21.88 | $21.51 | $21.71 | $20.71 | 3,681,946 |
| 2021-01-15 | $21.29 | $21.69 | $21.23 | $21.51 | $20.52 | 4,013,573 |
| 2021-01-14 | $21.87 | $21.90 | $21.31 | $21.33 | $20.35 | 4,130,103 |
| 2021-01-13 | $21.55 | $21.98 | $21.46 | $21.80 | $20.80 | 3,054,377 |
| 2021-01-12 | $21.26 | $21.72 | $21.20 | $21.56 | $20.57 | 3,927,365 |
| 2021-01-11 | $20.74 | $21.27 | $20.56 | $21.17 | $20.20 | 4,896,956 |
| 2021-01-08 | $20.30 | $21.06 | $20.28 | $20.99 | $20.02 | 4,281,926 |
| 2021-01-07 | $20.30 | $20.61 | $20.12 | $20.18 | $19.25 | 3,347,228 |
| 2021-01-06 | $20.01 | $20.90 | $20.01 | $20.29 | $19.36 | 5,533,579 |
| 2021-01-05 | $19.16 | $20.05 | $19.13 | $19.82 | $18.91 | 4,014,409 |
| 2021-01-04 | $19.64 | $19.73 | $19.16 | $19.18 | $18.30 | 4,338,435 |
| 2020-12-31 | $19.56 | $19.75 | $19.40 | $19.66 | $18.76 | 2,653,819 |
| 2020-12-30 | $18.82 | $19.53 | $18.80 | $19.49 | $18.59 | 3,357,254 |
| 2020-12-29 | $19.20 | $19.33 | $18.86 | $18.90 | $18.03 | 2,394,842 |
| 2020-12-28 | $18.80 | $19.16 | $18.77 | $19.12 | $18.24 | 2,374,255 |
| 2020-12-24 | $18.79 | $18.80 | $18.48 | $18.71 | $17.85 | 1,503,669 |
| 2020-12-23 | $18.25 | $18.57 | $18.08 | $18.47 | $17.62 | 4,270,132 |
| 2020-12-22 | $17.77 | $18.16 | $17.68 | $18.13 | $17.30 | 4,624,574 |
| 2020-12-21 | $17.74 | $17.78 | $17.39 | $17.56 | $16.75 | 5,939,064 |
| 2020-12-18 | $17.90 | $18.08 | $17.58 | $17.65 | $16.84 | 5,841,611 |
| 2020-12-17 | $17.98 | $18.11 | $17.79 | $17.93 | $17.11 | 4,985,812 |
| 2020-12-16 | $18.53 | $18.55 | $17.91 | $18.08 | $17.25 | 3,949,356 |
| 2020-12-15 | $18.20 | $18.52 | $17.96 | $18.46 | $17.61 | 4,275,138 |
| 2020-12-14 | $18.51 | $18.62 | $17.99 | $18.14 | $17.18 | 5,038,671 |
| 2020-12-11 | $18.64 | $18.72 | $18.22 | $18.28 | $17.31 | 4,090,120 |
| 2020-12-10 | $19.01 | $19.08 | $18.68 | $18.82 | $17.82 | 3,746,489 |
| 2020-12-09 | $19.00 | $19.14 | $18.83 | $19.01 | $18.00 | 2,899,452 |
| 2020-12-08 | $18.81 | $18.97 | $18.53 | $18.95 | $17.95 | 3,582,500 |
| 2020-12-07 | $19.20 | $19.20 | $18.66 | $18.97 | $17.97 | 3,878,358 |
| 2020-12-04 | $18.89 | $19.24 | $18.88 | $19.15 | $18.14 | 2,387,030 |
| 2020-12-03 | $18.84 | $18.95 | $18.61 | $18.77 | $17.78 | 2,436,044 |
| 2020-12-02 | $18.64 | $18.89 | $18.50 | $18.87 | $17.87 | 1,826,422 |
| 2020-12-01 | $18.75 | $19.12 | $18.69 | $18.78 | $17.79 | 2,869,641 |
| 2020-11-30 | $19.59 | $19.68 | $18.58 | $18.68 | $17.69 | 4,669,820 |
| 2020-11-27 | $19.51 | $19.65 | $19.46 | $19.59 | $18.55 | 1,391,521 |
| 2020-11-25 | $19.37 | $19.58 | $19.24 | $19.47 | $18.44 | 2,248,627 |
| 2020-11-24 | $18.84 | $19.38 | $18.60 | $19.37 | $18.34 | 3,167,410 |
| 2020-11-23 | $18.34 | $18.67 | $18.32 | $18.57 | $17.59 | 2,000,795 |
| 2020-11-20 | $18.45 | $18.69 | $18.18 | $18.20 | $17.24 | 2,012,253 |
| 2020-11-19 | $18.57 | $18.73 | $18.18 | $18.53 | $17.55 | 2,798,307 |
| 2020-11-18 | $19.35 | $19.49 | $18.61 | $18.62 | $17.63 | 3,483,821 |
| 2020-11-17 | $19.60 | $19.80 | $19.11 | $19.33 | $18.31 | 2,616,820 |
| 2020-11-16 | $20.00 | $20.16 | $19.57 | $19.80 | $18.75 | 2,962,306 |
| 2020-11-13 | $19.17 | $19.85 | $19.17 | $19.73 | $18.69 | 2,649,857 |
| 2020-11-12 | $19.71 | $19.86 | $18.83 | $19.03 | $18.02 | 3,940,100 |
| 2020-11-11 | $20.21 | $20.32 | $19.41 | $19.64 | $18.60 | 3,453,378 |
| 2020-11-10 | $18.99 | $20.20 | $18.85 | $20.18 | $19.11 | 4,548,275 |
| 2020-11-09 | $19.01 | $19.65 | $18.64 | $18.91 | $17.91 | 4,572,048 |
| 2020-11-06 | $18.37 | $18.73 | $18.24 | $18.26 | $17.29 | 2,266,136 |
| 2020-11-05 | $18.53 | $18.98 | $18.34 | $18.49 | $17.51 | 2,319,471 |
| 2020-11-04 | $18.60 | $18.88 | $18.06 | $18.34 | $17.37 | 3,310,902 |
| 2020-11-03 | $18.05 | $18.68 | $18.03 | $18.39 | $17.42 | 4,045,977 |
| 2020-11-02 | $17.59 | $17.91 | $17.42 | $17.74 | $16.80 | 5,941,660 |
| 2020-10-30 | $17.31 | $17.66 | $17.23 | $17.37 | $16.45 | 3,819,499 |
| 2020-10-29 | $17.19 | $17.53 | $16.91 | $17.34 | $16.42 | 3,114,577 |
| 2020-10-28 | $18.13 | $18.22 | $17.31 | $17.35 | $16.43 | 4,081,999 |
| 2020-10-27 | $19.00 | $19.26 | $18.37 | $18.44 | $17.46 | 3,817,533 |
| 2020-10-26 | $19.14 | $19.20 | $18.75 | $19.09 | $18.08 | 1,970,733 |
| 2020-10-23 | $19.22 | $19.37 | $19.02 | $19.28 | $18.26 | 1,713,809 |
| 2020-10-22 | $18.99 | $19.20 | $18.65 | $19.06 | $18.05 | 1,943,665 |
| 2020-10-21 | $18.77 | $19.15 | $18.72 | $18.94 | $17.94 | 2,492,496 |
| 2020-10-20 | $18.95 | $19.20 | $18.80 | $18.95 | $17.95 | 2,256,413 |
| 2020-10-19 | $19.09 | $19.13 | $18.81 | $18.81 | $17.81 | 2,184,888 |
| 2020-10-16 | $18.79 | $19.27 | $18.66 | $19.02 | $18.01 | 2,492,532 |
| 2020-10-15 | $18.55 | $19.07 | $18.44 | $18.75 | $17.76 | 2,374,133 |
| 2020-10-14 | $18.10 | $19.02 | $18.07 | $18.76 | $17.77 | 4,168,510 |
| 2020-10-13 | $17.90 | $18.15 | $17.69 | $18.03 | $17.08 | 5,596,410 |
| 2020-10-12 | $17.94 | $18.18 | $17.78 | $18.00 | $17.05 | 3,888,546 |
| 2020-10-09 | $18.36 | $18.43 | $17.99 | $17.99 | $17.04 | 3,355,750 |
| 2020-10-08 | $17.94 | $18.31 | $17.90 | $18.28 | $17.31 | 5,212,607 |
| 2020-10-07 | $18.00 | $18.04 | $17.76 | $17.83 | $16.89 | 5,770,992 |
| 2020-10-06 | $17.85 | $18.22 | $17.74 | $17.95 | $17.00 | 6,051,795 |
| 2020-10-05 | $18.04 | $18.23 | $17.79 | $17.81 | $16.87 | 5,855,789 |
| 2020-10-02 | $17.44 | $18.04 | $17.21 | $17.99 | $17.04 | 4,149,129 |
| 2020-10-01 | $18.94 | $18.96 | $17.86 | $17.89 | $16.94 | 5,387,928 |
| 2020-09-30 | $18.67 | $18.98 | $18.33 | $18.86 | $17.86 | 7,880,591 |
| 2020-09-29 | $18.15 | $18.86 | $18.15 | $18.53 | $17.55 | 8,584,080 |
| 2020-09-28 | $18.16 | $18.21 | $17.94 | $17.97 | $17.02 | 3,745,283 |
| 2020-09-25 | $17.90 | $18.11 | $17.76 | $18.01 | $17.06 | 2,261,228 |
| 2020-09-24 | $17.95 | $18.11 | $17.64 | $17.99 | $17.04 | 2,915,889 |
| 2020-09-23 | $17.89 | $18.14 | $17.82 | $17.96 | $17.01 | 3,876,611 |
| 2020-09-22 | $18.08 | $18.19 | $17.68 | $17.82 | $16.88 | 4,177,465 |
| 2020-09-21 | $17.81 | $18.10 | $17.67 | $17.89 | $16.94 | 3,740,567 |
| 2020-09-18 | $18.25 | $18.50 | $18.02 | $18.11 | $17.15 | 4,210,819 |
| 2020-09-17 | $18.47 | $18.50 | $18.11 | $18.28 | $17.31 | 4,829,670 |
| 2020-09-16 | $18.32 | $18.83 | $18.30 | $18.61 | $17.62 | 4,199,126 |
| 2020-09-15 | $18.76 | $18.76 | $18.36 | $18.42 | $17.44 | 4,239,633 |
| 2020-09-14 | $18.51 | $18.88 | $18.25 | $18.87 | $17.74 | 2,871,544 |
| 2020-09-11 | $18.42 | $18.51 | $17.93 | $18.51 | $17.40 | 2,949,385 |
| 2020-09-10 | $18.38 | $18.42 | $18.08 | $18.09 | $17.01 | 1,860,805 |
| 2020-09-09 | $18.08 | $18.62 | $18.06 | $18.42 | $17.32 | 2,598,128 |
| 2020-09-08 | $18.23 | $18.40 | $17.75 | $17.85 | $16.78 | 2,845,565 |
| 2020-09-04 | $18.77 | $18.90 | $18.03 | $18.23 | $17.14 | 2,352,303 |
| 2020-09-03 | $19.26 | $19.52 | $18.67 | $18.75 | $17.63 | 2,076,029 |
| 2020-09-02 | $18.79 | $19.44 | $18.51 | $19.29 | $18.14 | 1,801,380 |
| 2020-09-01 | $19.11 | $19.11 | $18.68 | $18.76 | $17.64 | 2,036,125 |
| 2020-08-31 | $19.34 | $19.48 | $19.19 | $19.23 | $18.08 | 2,526,861 |
| 2020-08-28 | $19.25 | $19.33 | $18.96 | $19.30 | $18.15 | 1,030,659 |
| 2020-08-27 | $18.83 | $19.14 | $18.72 | $19.10 | $17.96 | 2,436,419 |
| 2020-08-26 | $19.00 | $19.02 | $18.48 | $18.76 | $17.64 | 2,115,838 |
| 2020-08-25 | $19.41 | $19.51 | $19.00 | $19.14 | $17.99 | 1,774,399 |
| 2020-08-24 | $19.16 | $19.41 | $18.90 | $19.30 | $18.15 | 1,748,542 |
| 2020-08-21 | $19.31 | $19.53 | $19.05 | $19.10 | $17.96 | 3,077,267 |
| 2020-08-20 | $19.60 | $19.75 | $19.34 | $19.40 | $18.24 | 2,021,115 |
| 2020-08-19 | $20.21 | $20.21 | $19.69 | $19.73 | $18.55 | 2,396,673 |
| 2020-08-18 | $19.40 | $20.40 | $19.35 | $20.14 | $18.94 | 6,428,022 |
| 2020-08-17 | $19.13 | $19.40 | $18.99 | $19.35 | $18.19 | 2,235,566 |
| 2020-08-14 | $18.93 | $19.20 | $18.80 | $19.05 | $17.91 | 1,316,263 |
| 2020-08-13 | $19.27 | $19.33 | $18.99 | $19.11 | $17.97 | 1,064,096 |
| 2020-08-12 | $19.08 | $19.44 | $19.02 | $19.34 | $18.18 | 2,371,877 |
| 2020-08-11 | $19.38 | $19.66 | $18.85 | $18.89 | $17.76 | 2,335,380 |
| 2020-08-10 | $18.93 | $19.27 | $18.81 | $19.20 | $18.05 | 2,421,644 |
| 2020-08-07 | $18.73 | $19.15 | $18.49 | $18.90 | $17.77 | 3,991,051 |
| 2020-08-06 | $18.13 | $18.97 | $18.13 | $18.83 | $17.70 | 2,813,922 |
| 2020-08-05 | $19.00 | $19.39 | $18.10 | $18.26 | $17.17 | 4,893,067 |
| 2020-08-04 | $18.73 | $19.23 | $18.69 | $18.76 | $17.64 | 4,558,021 |
| 2020-08-03 | $18.63 | $18.80 | $18.29 | $18.76 | $17.64 | 2,381,708 |
| 2020-07-31 | $18.79 | $18.86 | $18.43 | $18.66 | $17.54 | 2,507,794 |
| 2020-07-30 | $18.64 | $18.86 | $18.23 | $18.80 | $17.68 | 1,884,754 |
| 2020-07-29 | $18.48 | $18.91 | $18.44 | $18.87 | $17.74 | 2,509,676 |
| 2020-07-28 | $18.26 | $18.75 | $18.19 | $18.44 | $17.34 | 3,488,897 |
| 2020-07-27 | $18.88 | $18.88 | $18.00 | $18.20 | $17.11 | 5,008,966 |
| 2020-07-24 | $19.19 | $19.48 | $18.69 | $18.88 | $17.75 | 4,421,758 |
| 2020-07-23 | $19.46 | $19.62 | $19.07 | $19.16 | $18.01 | 5,564,054 |
| 2020-07-22 | $19.12 | $19.63 | $18.91 | $19.52 | $18.35 | 4,874,702 |
| 2020-07-21 | $19.18 | $19.62 | $19.15 | $19.24 | $18.09 | 2,580,858 |
| 2020-07-20 | $19.53 | $19.62 | $18.95 | $19.10 | $17.96 | 4,465,300 |
| 2020-07-17 | $19.41 | $19.70 | $19.41 | $19.62 | $18.45 | 1,621,073 |
| 2020-07-16 | $19.21 | $19.62 | $19.19 | $19.40 | $18.24 | 3,494,123 |
| 2020-07-15 | $19.39 | $19.57 | $19.17 | $19.30 | $18.15 | 2,402,707 |
| 2020-07-14 | $19.02 | $19.38 | $18.95 | $19.19 | $18.04 | 2,102,273 |
| 2020-07-13 | $18.96 | $19.49 | $18.85 | $19.11 | $17.97 | 3,540,996 |
| 2020-07-10 | $19.00 | $19.22 | $18.83 | $18.87 | $17.74 | 3,963,696 |
| 2020-07-09 | $19.44 | $19.44 | $18.71 | $19.00 | $17.86 | 2,586,177 |
| 2020-07-08 | $19.06 | $19.67 | $18.94 | $19.56 | $18.39 | 2,757,530 |
| 2020-07-07 | $19.11 | $19.11 | $18.90 | $18.98 | $17.84 | 2,666,144 |
| 2020-07-06 | $19.34 | $19.53 | $19.05 | $19.28 | $18.13 | 2,175,498 |
| 2020-07-02 | $19.39 | $19.47 | $18.94 | $19.04 | $17.90 | 3,236,586 |
| 2020-07-01 | $18.62 | $19.25 | $18.54 | $19.14 | $17.99 | 4,009,669 |
| 2020-06-30 | $18.60 | $18.72 | $18.32 | $18.62 | $17.51 | 4,131,047 |
| 2020-06-29 | $18.30 | $18.76 | $17.99 | $18.74 | $17.62 | 3,304,296 |
| 2020-06-26 | $18.73 | $18.80 | $17.82 | $18.13 | $17.05 | 8,666,855 |
| 2020-06-25 | $18.58 | $18.90 | $18.38 | $18.87 | $17.74 | 3,236,562 |
| 2020-06-24 | $18.67 | $18.88 | $18.42 | $18.61 | $17.50 | 4,047,023 |
| 2020-06-23 | $19.72 | $19.76 | $18.76 | $18.89 | $17.76 | 5,692,299 |
| 2020-06-22 | $19.80 | $19.84 | $19.29 | $19.65 | $18.47 | 4,792,376 |
| 2020-06-19 | $20.57 | $20.63 | $19.80 | $19.83 | $18.64 | 7,364,101 |
| 2020-06-18 | $20.08 | $20.43 | $20.02 | $20.29 | $19.08 | 4,704,043 |
| 2020-06-17 | $20.53 | $20.71 | $20.02 | $20.28 | $19.07 | 4,985,347 |
| 2020-06-16 | $20.46 | $21.00 | $20.22 | $20.49 | $19.26 | 4,619,890 |
| 2020-06-15 | $19.59 | $20.16 | $19.30 | $19.87 | $18.68 | 2,978,627 |
| 2020-06-12 | $20.31 | $20.56 | $19.73 | $20.20 | $18.86 | 4,000,205 |
| 2020-06-11 | $20.59 | $20.62 | $19.50 | $19.75 | $18.44 | 3,259,033 |
| 2020-06-10 | $21.16 | $21.43 | $20.54 | $21.22 | $19.82 | 4,236,262 |
| 2020-06-09 | $21.99 | $21.99 | $21.01 | $21.17 | $19.77 | 4,255,266 |
| 2020-06-08 | $21.21 | $22.02 | $21.00 | $22.00 | $20.54 | 6,988,676 |
| 2020-06-05 | $20.82 | $21.39 | $20.65 | $20.87 | $19.49 | 4,149,676 |
| 2020-06-04 | $20.74 | $20.84 | $19.94 | $20.28 | $18.94 | 3,988,963 |
| 2020-06-03 | $20.84 | $20.94 | $20.49 | $20.81 | $19.43 | 3,232,947 |
| 2020-06-02 | $21.04 | $21.27 | $20.52 | $20.63 | $19.26 | 4,414,329 |
| 2020-06-01 | $20.34 | $21.02 | $20.34 | $20.94 | $19.55 | 3,143,140 |
| 2020-05-29 | $20.76 | $20.94 | $20.14 | $20.44 | $19.09 | 7,388,273 |
| 2020-05-28 | $20.30 | $20.93 | $20.12 | $20.81 | $19.43 | 4,085,740 |
| 2020-05-27 | $20.05 | $20.12 | $19.57 | $20.12 | $18.79 | 3,483,338 |
| 2020-05-26 | $20.44 | $20.48 | $19.60 | $19.72 | $18.42 | 5,272,081 |
| 2020-05-22 | $19.54 | $19.84 | $19.31 | $19.81 | $18.50 | 1,969,814 |
| 2020-05-21 | $19.85 | $20.02 | $19.58 | $19.60 | $18.30 | 3,200,992 |
| 2020-05-20 | $19.80 | $20.59 | $19.79 | $19.99 | $18.67 | 4,293,266 |
| 2020-05-19 | $19.84 | $20.03 | $19.53 | $19.53 | $18.24 | 2,721,233 |
| 2020-05-18 | $19.22 | $20.03 | $19.22 | $19.92 | $18.60 | 4,311,461 |
| 2020-05-15 | $18.49 | $18.85 | $18.37 | $18.57 | $17.34 | 3,130,388 |
| 2020-05-14 | $17.71 | $18.75 | $17.61 | $18.71 | $17.47 | 3,079,310 |
| 2020-05-13 | $18.01 | $18.25 | $17.50 | $17.82 | $16.64 | 4,922,725 |
| 2020-05-12 | $18.27 | $18.50 | $18.03 | $18.10 | $16.90 | 2,912,973 |
| 2020-05-11 | $18.72 | $18.72 | $18.14 | $18.32 | $17.11 | 3,006,532 |
| 2020-05-08 | $18.23 | $19.11 | $18.09 | $18.90 | $17.65 | 3,214,994 |
| 2020-05-07 | $18.42 | $18.54 | $17.88 | $17.95 | $16.76 | 4,784,157 |
| 2020-05-06 | $18.76 | $18.87 | $18.04 | $18.23 | $17.02 | 3,254,590 |
| 2020-05-05 | $20.68 | $20.68 | $18.68 | $18.72 | $17.48 | 5,488,635 |
| 2020-05-04 | $19.15 | $19.25 | $18.65 | $18.97 | $17.71 | 3,782,968 |
| 2020-05-01 | $19.16 | $19.52 | $18.85 | $19.35 | $18.07 | 3,529,373 |
| 2020-04-30 | $19.55 | $19.69 | $19.08 | $19.54 | $18.25 | 3,620,103 |
| 2020-04-29 | $19.79 | $20.20 | $19.47 | $19.75 | $18.44 | 5,214,858 |
| 2020-04-28 | $19.33 | $19.94 | $19.07 | $19.21 | $17.94 | 3,901,545 |
| 2020-04-27 | $18.39 | $19.07 | $18.13 | $18.95 | $17.70 | 3,005,916 |
| 2020-04-24 | $17.52 | $18.23 | $17.46 | $18.04 | $16.85 | 1,728,422 |
| 2020-04-23 | $17.75 | $17.77 | $17.37 | $17.50 | $16.34 | 2,386,363 |
| 2020-04-22 | $17.39 | $17.73 | $17.07 | $17.64 | $16.47 | 2,847,333 |
| 2020-04-21 | $16.53 | $17.08 | $16.36 | $17.02 | $15.89 | 4,576,481 |
| 2020-04-20 | $17.22 | $17.59 | $16.68 | $16.89 | $15.77 | 5,457,238 |
| 2020-04-17 | $16.50 | $17.63 | $16.41 | $17.54 | $16.38 | 4,376,065 |
| 2020-04-16 | $16.27 | $16.32 | $15.77 | $16.10 | $15.03 | 5,722,497 |
| 2020-04-15 | $16.87 | $16.97 | $15.98 | $16.19 | $15.12 | 5,433,640 |
| 2020-04-14 | $17.46 | $17.71 | $16.97 | $17.42 | $16.27 | 4,031,938 |
| 2020-04-13 | $17.69 | $17.74 | $16.47 | $17.14 | $16.01 | 2,779,161 |
| 2020-04-09 | $17.78 | $18.69 | $17.42 | $17.79 | $16.61 | 3,392,711 |
| 2020-04-08 | $16.40 | $17.53 | $16.31 | $17.46 | $16.30 | 2,937,611 |
| 2020-04-07 | $16.60 | $16.97 | $16.26 | $16.30 | $15.22 | 4,790,592 |
| 2020-04-06 | $16.49 | $16.82 | $15.73 | $16.02 | $14.96 | 6,454,294 |
| 2020-04-03 | $15.85 | $16.15 | $15.60 | $15.83 | $14.78 | 7,313,296 |
| 2020-04-02 | $15.16 | $16.03 | $15.09 | $15.98 | $14.92 | 6,455,392 |
| 2020-04-01 | $15.27 | $15.46 | $15.04 | $15.33 | $14.32 | 4,534,803 |
| 2020-03-31 | $15.83 | $16.26 | $15.60 | $15.96 | $14.90 | 5,448,257 |
| 2020-03-30 | $16.49 | $16.63 | $15.46 | $16.06 | $15.00 | 4,086,321 |
| 2020-03-27 | $15.21 | $16.71 | $14.72 | $16.39 | $15.31 | 6,820,250 |
| 2020-03-26 | $14.84 | $16.21 | $14.26 | $15.79 | $14.75 | 7,048,646 |
| 2020-03-25 | $14.57 | $15.53 | $13.86 | $14.69 | $13.72 | 6,976,628 |
| 2020-03-24 | $13.73 | $15.02 | $13.68 | $14.61 | $13.64 | 6,687,643 |
| 2020-03-23 | $14.03 | $14.12 | $12.71 | $12.92 | $12.07 | 9,830,688 |
| 2020-03-20 | $14.60 | $14.73 | $13.83 | $14.08 | $13.15 | 11,443,219 |
| 2020-03-19 | $12.43 | $14.44 | $12.34 | $14.22 | $13.28 | 7,457,717 |
| 2020-03-18 | $11.95 | $13.04 | $11.30 | $12.60 | $11.77 | 8,804,065 |
| 2020-03-17 | $14.07 | $14.38 | $12.67 | $12.89 | $12.04 | 5,372,406 |
| 2020-03-16 | $14.26 | $15.48 | $13.50 | $13.69 | $12.78 | 6,744,132 |
| 2020-03-13 | $15.41 | $15.91 | $14.51 | $15.49 | $14.32 | 8,688,206 |
| 2020-03-12 | $16.36 | $16.75 | $14.27 | $14.55 | $13.45 | 9,904,700 |
| 2020-03-11 | $18.76 | $18.94 | $17.27 | $17.79 | $16.45 | 9,774,282 |
| 2020-03-10 | $18.97 | $19.38 | $17.89 | $19.34 | $17.88 | 5,197,139 |
| 2020-03-09 | $19.04 | $19.32 | $18.04 | $18.43 | $17.04 | 7,633,811 |
| 2020-03-06 | $19.91 | $20.83 | $19.84 | $20.53 | $18.98 | 3,905,478 |
| 2020-03-05 | $20.88 | $21.00 | $20.38 | $20.64 | $19.09 | 4,195,658 |
| 2020-03-04 | $20.52 | $21.08 | $20.42 | $21.05 | $19.47 | 5,557,898 |
| 2020-03-03 | $20.25 | $21.03 | $20.10 | $20.25 | $18.73 | 5,850,379 |
| 2020-03-02 | $19.30 | $20.24 | $18.94 | $20.14 | $18.62 | 8,020,816 |
| 2020-02-28 | $20.43 | $20.43 | $18.75 | $19.23 | $17.78 | 12,553,915 |
| 2020-02-27 | $21.58 | $21.60 | $20.46 | $20.59 | $19.04 | 7,334,891 |
| 2020-02-26 | $22.32 | $22.63 | $21.67 | $21.68 | $20.05 | 6,505,708 |
| 2020-02-25 | $23.04 | $23.28 | $22.13 | $22.14 | $20.47 | 6,927,043 |
| 2020-02-24 | $23.18 | $23.19 | $22.62 | $22.98 | $21.25 | 3,824,408 |
| 2020-02-21 | $22.87 | $23.46 | $22.79 | $23.43 | $21.67 | 4,101,607 |
| 2020-02-20 | $22.71 | $22.96 | $22.59 | $22.91 | $21.19 | 3,439,149 |
| 2020-02-19 | $23.40 | $23.46 | $22.68 | $22.69 | $20.98 | 3,211,129 |
| 2020-02-18 | $23.38 | $23.60 | $23.16 | $23.36 | $21.60 | 4,229,062 |
| 2020-02-14 | $23.13 | $23.30 | $23.06 | $23.29 | $21.54 | 3,262,074 |
| 2020-02-13 | $22.93 | $23.09 | $22.86 | $23.07 | $21.33 | 1,847,176 |
| 2020-02-12 | $22.83 | $23.20 | $22.83 | $22.93 | $21.20 | 5,164,391 |
| 2020-02-11 | $22.37 | $23.44 | $22.33 | $22.98 | $21.25 | 9,173,354 |
| 2020-02-10 | $22.30 | $22.38 | $22.07 | $22.27 | $20.59 | 2,971,351 |
| 2020-02-07 | $21.74 | $22.36 | $21.74 | $22.30 | $20.62 | 4,736,758 |
| 2020-02-06 | $21.96 | $22.01 | $21.72 | $21.72 | $20.08 | 3,945,318 |
| 2020-02-05 | $22.07 | $22.51 | $21.85 | $21.93 | $20.28 | 4,304,254 |
| 2020-02-04 | $22.68 | $22.83 | $22.04 | $22.04 | $20.38 | 3,919,645 |
| 2020-02-03 | $22.53 | $22.75 | $22.37 | $22.57 | $20.87 | 3,294,272 |
| 2020-01-31 | $22.30 | $22.60 | $22.22 | $22.52 | $20.82 | 5,032,675 |
| 2020-01-30 | $22.16 | $22.45 | $21.82 | $22.41 | $20.72 | 4,797,833 |
| 2020-01-29 | $21.51 | $22.22 | $21.36 | $22.13 | $20.46 | 5,300,389 |
| 2020-01-28 | $21.71 | $21.79 | $21.54 | $21.54 | $19.92 | 2,610,435 |
| 2020-01-27 | $22.01 | $22.09 | $21.65 | $21.65 | $20.02 | 3,039,962 |
| 2020-01-24 | $22.88 | $22.94 | $22.06 | $22.17 | $20.50 | 3,768,643 |
| 2020-01-23 | $22.77 | $23.01 | $22.63 | $22.96 | $21.23 | 3,577,180 |
| 2020-01-22 | $22.83 | $23.02 | $22.69 | $22.74 | $21.03 | 2,727,456 |
| 2020-01-21 | $22.93 | $22.99 | $22.70 | $22.71 | $21.00 | 3,703,124 |
| 2020-01-17 | $23.26 | $23.36 | $22.93 | $22.94 | $21.21 | 3,208,681 |
| 2020-01-16 | $22.81 | $23.43 | $22.81 | $23.20 | $21.45 | 6,538,147 |
| 2020-01-15 | $22.60 | $23.01 | $22.60 | $22.73 | $21.02 | 4,738,638 |
| 2020-01-14 | $22.51 | $22.74 | $22.48 | $22.67 | $20.96 | 3,805,829 |
| 2020-01-13 | $22.72 | $22.86 | $22.50 | $22.53 | $20.83 | 5,545,652 |
| 2020-01-10 | $22.86 | $23.07 | $22.67 | $22.76 | $21.05 | 4,132,506 |
| 2020-01-09 | $23.15 | $23.22 | $22.83 | $22.86 | $21.14 | 3,955,944 |
| 2020-01-08 | $22.79 | $23.22 | $22.70 | $23.13 | $21.39 | 5,776,851 |
| 2020-01-07 | $22.61 | $22.88 | $22.54 | $22.83 | $21.11 | 4,697,824 |
| 2020-01-06 | $23.04 | $23.14 | $22.61 | $22.69 | $20.98 | 4,901,392 |
| 2020-01-03 | $22.72 | $23.13 | $22.72 | $23.08 | $21.34 | 3,768,199 |
| 2020-01-02 | $23.08 | $23.08 | $22.63 | $22.84 | $21.12 | 3,934,921 |
| 2019-12-31 | $22.74 | $23.05 | $22.72 | $22.99 | $21.26 | 3,475,937 |
| 2019-12-30 | $22.72 | $23.02 | $22.69 | $22.82 | $21.10 | 3,846,816 |
| 2019-12-27 | $23.00 | $23.09 | $22.65 | $22.82 | $21.10 | 4,282,551 |
| 2019-12-26 | $23.55 | $23.58 | $22.97 | $23.03 | $21.30 | 3,350,044 |
| 2019-12-24 | $23.68 | $23.71 | $23.44 | $23.49 | $21.72 | 1,177,011 |
| 2019-12-23 | $24.07 | $24.08 | $23.55 | $23.65 | $21.87 | 4,750,975 |
| 2019-12-20 | $24.28 | $24.60 | $23.94 | $24.01 | $22.20 | 13,691,817 |
| 2019-12-19 | $23.89 | $24.52 | $23.88 | $24.23 | $22.41 | 7,397,363 |
| 2019-12-18 | $23.90 | $24.19 | $23.74 | $23.88 | $22.08 | 5,735,302 |
| 2019-12-17 | $24.39 | $24.41 | $23.83 | $23.94 | $22.14 | 5,751,708 |
| 2019-12-16 | $23.68 | $24.31 | $23.66 | $24.24 | $22.41 | 6,451,177 |
| 2019-12-13 | $24.00 | $24.10 | $23.66 | $23.71 | $21.92 | 3,242,477 |
| 2019-12-12 | $24.00 | $24.24 | $23.92 | $24.05 | $22.12 | 3,563,317 |
| 2019-12-11 | $23.78 | $24.11 | $23.78 | $23.90 | $21.98 | 3,449,719 |
| 2019-12-10 | $23.90 | $24.06 | $23.44 | $23.84 | $21.93 | 7,237,771 |
| 2019-12-09 | $24.17 | $24.27 | $23.57 | $23.67 | $21.77 | 7,410,671 |
| 2019-12-06 | $24.48 | $24.59 | $24.01 | $24.09 | $22.16 | 7,956,566 |
| 2019-12-05 | $25.21 | $25.30 | $24.33 | $24.45 | $22.49 | 7,182,267 |
| 2019-12-04 | $25.73 | $25.73 | $24.95 | $25.11 | $23.10 | 15,051,677 |
| 2019-12-03 | $26.43 | $26.51 | $26.09 | $26.41 | $24.29 | 2,995,413 |
| 2019-12-02 | $26.52 | $26.69 | $26.44 | $26.46 | $24.34 | 3,348,302 |
| 2019-11-29 | $26.43 | $26.68 | $26.27 | $26.53 | $24.40 | 1,477,757 |
| 2019-11-27 | $26.28 | $26.51 | $26.14 | $26.48 | $24.36 | 1,759,272 |
| 2019-11-26 | $26.31 | $26.31 | $26.01 | $26.17 | $24.07 | 3,042,529 |
| 2019-11-25 | $26.50 | $26.70 | $26.17 | $26.27 | $24.16 | 2,721,099 |
| 2019-11-22 | $26.43 | $26.69 | $26.30 | $26.53 | $24.40 | 2,878,274 |
| 2019-11-21 | $26.72 | $26.80 | $26.27 | $26.44 | $24.32 | 3,049,632 |
| 2019-11-20 | $26.36 | $26.69 | $26.36 | $26.69 | $24.55 | 4,800,785 |
| 2019-11-19 | $26.72 | $26.72 | $26.20 | $26.44 | $24.32 | 4,169,595 |
| 2019-11-18 | $26.28 | $26.78 | $26.25 | $26.68 | $24.54 | 6,275,716 |
| 2019-11-15 | $26.39 | $26.51 | $26.13 | $26.20 | $24.10 | 7,209,719 |
| 2019-11-14 | $26.06 | $26.53 | $25.84 | $26.34 | $24.23 | 10,555,841 |
| 2019-11-13 | $26.29 | $26.29 | $25.98 | $26.00 | $23.92 | 3,991,868 |
| 2019-11-12 | $26.01 | $26.48 | $26.01 | $26.30 | $24.19 | 3,348,814 |
| 2019-11-11 | $26.04 | $26.22 | $26.01 | $26.09 | $24.00 | 3,311,058 |
| 2019-11-08 | $26.21 | $26.29 | $25.89 | $26.00 | $23.92 | 3,824,157 |
| 2019-11-07 | $26.23 | $26.73 | $25.83 | $26.21 | $24.11 | 5,218,995 |
| 2019-11-06 | $26.44 | $26.58 | $25.65 | $25.75 | $23.69 | 4,233,448 |
| 2019-11-05 | $27.56 | $27.96 | $26.33 | $26.36 | $24.25 | 6,028,413 |
| 2019-11-04 | $27.13 | $27.52 | $27.07 | $27.37 | $25.18 | 5,000,215 |
| 2019-11-01 | $27.09 | $27.28 | $26.95 | $27.17 | $24.99 | 3,489,878 |
| 2019-10-31 | $27.20 | $27.42 | $26.98 | $27.03 | $24.86 | 3,560,559 |
| 2019-10-30 | $27.08 | $27.29 | $26.83 | $27.25 | $25.07 | 4,523,856 |
| 2019-10-29 | $26.86 | $27.19 | $26.79 | $27.03 | $24.86 | 4,228,018 |
| 2019-10-28 | $27.14 | $27.24 | $26.98 | $26.99 | $24.83 | 2,671,698 |
| 2019-10-25 | $26.95 | $27.15 | $26.92 | $27.10 | $24.93 | 3,157,569 |
| 2019-10-24 | $27.17 | $27.17 | $26.85 | $26.99 | $24.83 | 2,820,558 |
| 2019-10-23 | $27.06 | $27.17 | $26.88 | $27.04 | $24.87 | 2,594,818 |
| 2019-10-22 | $27.12 | $27.21 | $26.94 | $27.10 | $24.93 | 2,608,694 |
| 2019-10-21 | $26.95 | $27.22 | $26.95 | $27.05 | $24.88 | 3,259,239 |
| 2019-10-18 | $26.84 | $26.95 | $26.57 | $26.79 | $24.64 | 4,187,611 |
| 2019-10-17 | $26.76 | $26.93 | $26.64 | $26.84 | $24.69 | 2,904,795 |
| 2019-10-16 | $26.84 | $26.94 | $26.54 | $26.66 | $24.52 | 3,002,327 |
| 2019-10-15 | $27.00 | $27.15 | $26.81 | $26.90 | $24.74 | 3,632,852 |
| 2019-10-14 | $27.23 | $27.23 | $26.91 | $26.97 | $24.81 | 2,315,320 |
| 2019-10-11 | $27.03 | $27.42 | $26.93 | $27.09 | $24.92 | 3,626,203 |
| 2019-10-10 | $27.05 | $27.05 | $26.75 | $26.92 | $24.76 | 3,639,966 |
| 2019-10-09 | $27.18 | $27.32 | $26.94 | $27.07 | $24.90 | 3,083,610 |
| 2019-10-08 | $26.94 | $27.48 | $26.82 | $27.14 | $24.96 | 4,395,539 |
| 2019-10-07 | $26.93 | $27.22 | $26.81 | $27.00 | $24.84 | 4,629,211 |
| 2019-10-04 | $26.34 | $26.93 | $26.17 | $26.93 | $24.77 | 2,798,995 |
| 2019-10-03 | $26.16 | $26.30 | $26.02 | $26.23 | $24.13 | 3,153,697 |
| 2019-10-02 | $26.39 | $26.46 | $26.12 | $26.12 | $24.03 | 5,050,888 |
| 2019-10-01 | $26.71 | $26.87 | $26.47 | $26.50 | $24.38 | 2,711,298 |
| 2019-09-30 | $26.62 | $26.88 | $26.59 | $26.73 | $24.59 | 4,145,150 |
| 2019-09-27 | $26.94 | $26.97 | $26.55 | $26.74 | $24.60 | 3,232,406 |
| 2019-09-26 | $27.15 | $27.16 | $26.76 | $26.88 | $24.73 | 3,352,506 |
| 2019-09-25 | $26.91 | $27.21 | $26.74 | $27.15 | $24.97 | 3,996,686 |
| 2019-09-24 | $27.02 | $27.21 | $26.71 | $26.98 | $24.82 | 4,222,891 |
| 2019-09-23 | $27.08 | $27.23 | $26.93 | $26.96 | $24.80 | 4,127,445 |
| 2019-09-20 | $26.80 | $27.19 | $26.66 | $27.14 | $24.96 | 9,025,729 |
| 2019-09-19 | $26.85 | $26.92 | $26.58 | $26.68 | $24.54 | 4,211,359 |
| 2019-09-18 | $26.71 | $26.83 | $26.48 | $26.75 | $24.61 | 6,021,591 |
| 2019-09-17 | $26.59 | $26.95 | $26.56 | $26.66 | $24.52 | 7,369,087 |
| 2019-09-16 | $26.26 | $26.68 | $26.12 | $26.56 | $24.43 | 4,657,488 |
| 2019-09-13 | $26.00 | $26.28 | $25.84 | $26.25 | $24.15 | 3,741,809 |
| 2019-09-12 | $26.01 | $26.49 | $25.98 | $26.27 | $24.05 | 3,636,642 |
| 2019-09-11 | $25.63 | $26.10 | $25.59 | $25.97 | $23.78 | 9,088,192 |
| 2019-09-10 | $25.63 | $26.12 | $25.59 | $25.62 | $23.46 | 6,054,081 |
| 2019-09-09 | $25.52 | $25.67 | $25.38 | $25.55 | $23.39 | 5,224,510 |
| 2019-09-06 | $25.75 | $25.88 | $25.40 | $25.53 | $23.37 | 4,901,762 |
| 2019-09-05 | $25.22 | $25.72 | $25.11 | $25.68 | $23.51 | 3,816,281 |
| 2019-09-04 | $25.30 | $25.46 | $25.02 | $25.22 | $23.09 | 3,842,760 |
| 2019-09-03 | $24.90 | $25.11 | $24.79 | $25.07 | $22.95 | 5,279,465 |
| 2019-08-30 | $24.50 | $25.02 | $24.50 | $24.95 | $22.84 | 3,064,774 |
| 2019-08-29 | $24.20 | $24.44 | $24.18 | $24.40 | $22.34 | 4,064,695 |
| 2019-08-28 | $24.00 | $24.06 | $23.93 | $24.04 | $22.01 | 2,858,899 |
| 2019-08-27 | $24.35 | $24.59 | $23.95 | $23.99 | $21.96 | 4,227,807 |
| 2019-08-26 | $24.10 | $24.27 | $23.95 | $24.26 | $22.21 | 3,064,005 |
| 2019-08-23 | $24.22 | $24.40 | $23.90 | $23.98 | $21.95 | 5,871,046 |
| 2019-08-22 | $24.12 | $24.42 | $24.05 | $24.14 | $22.10 | 4,263,045 |
| 2019-08-21 | $23.94 | $24.19 | $23.76 | $24.11 | $22.07 | 6,583,165 |
| 2019-08-20 | $23.61 | $23.83 | $23.29 | $23.79 | $21.78 | 7,207,524 |
| 2019-08-19 | $23.99 | $23.99 | $23.46 | $23.69 | $21.69 | 5,318,120 |
| 2019-08-16 | $22.70 | $23.74 | $22.70 | $23.69 | $21.69 | 5,835,016 |
| 2019-08-15 | $22.40 | $22.74 | $22.25 | $22.61 | $20.70 | 5,829,703 |
| 2019-08-14 | $22.53 | $22.87 | $22.22 | $22.29 | $20.41 | 8,127,057 |
| 2019-08-13 | $22.05 | $22.74 | $22.00 | $22.59 | $20.68 | 4,383,480 |
| 2019-08-12 | $22.03 | $22.11 | $21.75 | $22.07 | $20.21 | 2,401,963 |
| 2019-08-09 | $22.70 | $22.77 | $22.13 | $22.13 | $20.26 | 3,182,372 |
| 2019-08-08 | $22.09 | $22.83 | $22.05 | $22.75 | $20.83 | 4,783,161 |
| 2019-08-07 | $22.23 | $22.61 | $22.06 | $22.06 | $20.20 | 6,233,772 |
| 2019-08-06 | $21.75 | $22.33 | $21.63 | $22.28 | $20.40 | 5,022,423 |
| 2019-08-05 | $21.84 | $21.96 | $21.51 | $21.72 | $19.88 | 5,242,956 |
| 2019-08-02 | $21.75 | $22.36 | $21.35 | $22.04 | $20.18 | 4,687,412 |
| 2019-08-01 | $21.45 | $21.80 | $21.35 | $21.55 | $19.73 | 3,266,526 |
| 2019-07-31 | $21.85 | $21.97 | $21.43 | $21.46 | $19.65 | 5,401,560 |
| 2019-07-30 | $21.68 | $21.90 | $21.60 | $21.87 | $20.02 | 2,870,435 |
| 2019-07-29 | $21.77 | $21.94 | $21.53 | $21.77 | $19.93 | 3,175,072 |
| 2019-07-26 | $21.95 | $22.06 | $21.65 | $21.75 | $19.91 | 1,955,960 |
| 2019-07-25 | $21.46 | $22.08 | $21.44 | $21.92 | $20.07 | 2,949,887 |
| 2019-07-24 | $21.41 | $21.64 | $21.33 | $21.56 | $19.74 | 1,959,098 |
| 2019-07-23 | $21.67 | $21.68 | $21.37 | $21.43 | $19.62 | 2,451,352 |
| 2019-07-22 | $21.84 | $21.86 | $21.58 | $21.61 | $19.78 | 2,981,279 |
| 2019-07-19 | $22.14 | $22.27 | $21.83 | $21.83 | $19.99 | 2,978,866 |
| 2019-07-18 | $22.17 | $22.28 | $21.84 | $22.11 | $20.24 | 2,625,736 |
| 2019-07-17 | $21.95 | $22.37 | $21.95 | $22.22 | $20.34 | 3,056,688 |
| 2019-07-16 | $22.45 | $22.64 | $21.86 | $21.97 | $20.11 | 4,410,142 |
| 2019-07-15 | $22.60 | $22.64 | $22.35 | $22.55 | $20.64 | 2,719,174 |
| 2019-07-12 | $22.47 | $22.72 | $22.22 | $22.58 | $20.67 | 2,316,004 |
| 2019-07-11 | $22.44 | $22.46 | $22.16 | $22.39 | $20.50 | 5,320,775 |
| 2019-07-10 | $22.44 | $22.76 | $22.39 | $22.43 | $20.53 | 3,610,696 |
| 2019-07-09 | $22.39 | $22.56 | $22.26 | $22.42 | $20.53 | 3,373,000 |
| 2019-07-08 | $22.41 | $22.56 | $22.17 | $22.43 | $20.53 | 4,829,445 |
| 2019-07-05 | $22.46 | $22.84 | $22.39 | $22.54 | $20.64 | 3,071,819 |
| 2019-07-03 | $22.69 | $22.89 | $22.52 | $22.54 | $20.64 | 6,179,907 |
| 2019-07-02 | $22.79 | $22.84 | $22.43 | $22.62 | $20.71 | 4,029,895 |
| 2019-07-01 | $22.71 | $22.85 | $22.43 | $22.76 | $20.84 | 4,195,231 |
| 2019-06-28 | $22.30 | $22.67 | $22.29 | $22.64 | $20.73 | 8,405,605 |
| 2019-06-27 | $22.26 | $22.37 | $21.89 | $22.24 | $20.36 | 9,463,355 |
| 2019-06-26 | $23.33 | $23.47 | $22.20 | $22.26 | $20.38 | 9,892,099 |
| 2019-06-25 | $23.90 | $23.91 | $23.29 | $23.37 | $21.40 | 5,542,449 |
| 2019-06-24 | $24.20 | $24.23 | $23.77 | $23.89 | $21.87 | 4,639,988 |
| 2019-06-21 | $24.21 | $24.32 | $23.75 | $24.10 | $22.06 | 11,378,097 |
| 2019-06-20 | $24.11 | $24.25 | $23.90 | $24.19 | $22.15 | 3,043,416 |
| 2019-06-19 | $23.60 | $23.92 | $23.59 | $23.82 | $21.81 | 3,855,980 |
| 2019-06-18 | $23.44 | $23.72 | $23.36 | $23.60 | $21.61 | 4,431,931 |
| 2019-06-17 | $23.74 | $23.75 | $23.17 | $23.26 | $21.29 | 6,941,821 |
| 2019-06-14 | $23.86 | $23.90 | $23.56 | $23.77 | $21.76 | 2,875,121 |
| 2019-06-13 | $24.14 | $24.34 | $23.75 | $23.86 | $21.84 | 3,474,750 |
| 2019-06-12 | $24.62 | $24.70 | $24.04 | $24.22 | $22.06 | 3,577,124 |
| 2019-06-11 | $24.12 | $24.59 | $24.04 | $24.57 | $22.38 | 2,895,423 |
| 2019-06-10 | $24.30 | $24.48 | $24.04 | $24.11 | $21.96 | 2,852,301 |
| 2019-06-07 | $24.72 | $24.81 | $24.29 | $24.31 | $22.14 | 4,268,620 |
| 2019-06-06 | $24.71 | $25.14 | $24.41 | $24.62 | $22.42 | 2,783,873 |
| 2019-06-05 | $24.37 | $24.69 | $24.10 | $24.61 | $22.41 | 3,995,058 |
| 2019-06-04 | $24.12 | $24.31 | $23.52 | $24.27 | $22.10 | 5,738,842 |
| 2019-06-03 | $23.62 | $23.89 | $23.53 | $23.76 | $21.64 | 3,868,110 |
| 2019-05-31 | $23.23 | $23.87 | $23.19 | $23.56 | $21.46 | 7,731,226 |
| 2019-05-30 | $23.98 | $24.12 | $22.96 | $23.42 | $21.33 | 6,915,558 |
| 2019-05-29 | $24.58 | $24.65 | $23.75 | $24.02 | $21.88 | 5,216,127 |
| 2019-05-28 | $24.57 | $24.90 | $24.31 | $24.59 | $22.39 | 5,944,671 |
| 2019-05-24 | $24.83 | $24.92 | $24.48 | $24.48 | $22.29 | 3,022,335 |
| 2019-05-23 | $25.31 | $25.33 | $24.60 | $24.80 | $22.59 | 4,289,024 |
| 2019-05-22 | $25.64 | $25.75 | $25.28 | $25.45 | $23.18 | 3,870,796 |
| 2019-05-21 | $25.13 | $25.98 | $25.13 | $25.75 | $23.45 | 8,589,510 |
| 2019-05-20 | $24.75 | $25.31 | $24.69 | $25.06 | $22.82 | 4,867,323 |
| 2019-05-17 | $24.45 | $24.99 | $24.42 | $24.81 | $22.60 | 5,581,143 |
| 2019-05-16 | $24.48 | $24.88 | $24.43 | $24.66 | $22.46 | 3,576,554 |
| 2019-05-15 | $24.54 | $24.81 | $24.28 | $24.50 | $22.31 | 3,506,768 |
| 2019-05-14 | $24.55 | $25.01 | $24.50 | $24.57 | $22.38 | 5,193,488 |
| 2019-05-13 | $24.45 | $24.49 | $24.03 | $24.47 | $22.29 | 5,866,254 |
| 2019-05-10 | $24.92 | $25.01 | $24.57 | $24.83 | $22.61 | 4,873,900 |
| 2019-05-09 | $24.95 | $25.04 | $24.52 | $24.85 | $22.63 | 5,930,169 |
| 2019-05-08 | $25.90 | $26.02 | $24.60 | $25.19 | $22.94 | 10,494,082 |
| 2019-05-07 | $26.10 | $26.57 | $26.07 | $26.15 | $23.82 | 5,209,863 |
| 2019-05-06 | $26.83 | $26.85 | $26.07 | $26.31 | $23.96 | 5,325,461 |
| 2019-05-03 | $27.56 | $27.86 | $26.60 | $26.66 | $24.28 | 5,232,537 |
| 2019-05-02 | $27.11 | $27.48 | $27.07 | $27.25 | $24.82 | 4,376,256 |
| 2019-05-01 | $27.23 | $27.46 | $27.11 | $27.25 | $24.82 | 3,829,261 |
| 2019-04-30 | $27.02 | $27.27 | $26.94 | $27.25 | $24.82 | 6,184,106 |
| 2019-04-29 | $27.07 | $27.15 | $26.90 | $27.05 | $24.64 | 2,567,225 |
| 2019-04-26 | $26.92 | $27.10 | $26.87 | $27.02 | $24.61 | 3,630,763 |
| 2019-04-25 | $26.61 | $27.00 | $26.43 | $26.80 | $24.41 | 3,315,661 |
| 2019-04-24 | $26.45 | $26.70 | $26.33 | $26.59 | $24.22 | 2,735,179 |
| 2019-04-23 | $26.26 | $26.57 | $26.21 | $26.42 | $24.06 | 2,535,049 |
| 2019-04-22 | $25.99 | $26.33 | $25.99 | $26.20 | $23.86 | 3,166,876 |
| 2019-04-18 | $25.79 | $26.16 | $25.73 | $26.01 | $23.69 | 3,179,229 |
| 2019-04-17 | $26.05 | $26.21 | $25.49 | $25.67 | $23.38 | 3,477,193 |
| 2019-04-16 | $25.98 | $26.26 | $25.95 | $25.98 | $23.66 | 3,230,788 |
| 2019-04-15 | $26.13 | $26.37 | $25.89 | $25.99 | $23.67 | 2,842,668 |
| 2019-04-12 | $26.11 | $26.15 | $25.92 | $26.10 | $23.77 | 3,590,215 |
| 2019-04-11 | $25.97 | $26.16 | $25.90 | $26.04 | $23.72 | 3,489,723 |
| 2019-04-10 | $25.53 | $26.06 | $25.46 | $25.90 | $23.59 | 3,990,244 |
| 2019-04-09 | $25.77 | $25.81 | $25.31 | $25.49 | $23.21 | 4,313,059 |
| 2019-04-08 | $25.90 | $25.92 | $25.60 | $25.76 | $23.46 | 3,864,619 |
| 2019-04-05 | $26.12 | $26.15 | $25.77 | $25.94 | $23.62 | 3,945,968 |
| 2019-04-04 | $26.14 | $26.21 | $25.84 | $26.05 | $23.72 | 3,376,645 |
| 2019-04-03 | $26.34 | $26.61 | $26.15 | $26.19 | $23.85 | 3,727,035 |
| 2019-04-02 | $26.07 | $26.34 | $25.91 | $26.32 | $23.97 | 2,903,701 |
| 2019-04-01 | $26.15 | $26.39 | $25.84 | $26.03 | $23.71 | 2,725,345 |
| 2019-03-29 | $25.72 | $26.20 | $25.72 | $26.03 | $23.71 | 4,165,842 |
| 2019-03-28 | $25.95 | $26.08 | $25.69 | $25.80 | $23.50 | 5,101,684 |
| 2019-03-27 | $26.02 | $26.10 | $25.66 | $25.90 | $23.59 | 5,556,465 |
| 2019-03-26 | $26.22 | $26.31 | $25.85 | $25.96 | $23.64 | 3,703,363 |
| 2019-03-25 | $26.08 | $26.35 | $25.79 | $26.09 | $23.76 | 4,295,780 |
| 2019-03-22 | $26.25 | $26.36 | $25.94 | $25.98 | $23.66 | 3,882,327 |
| 2019-03-21 | $25.63 | $26.25 | $25.63 | $26.14 | $23.81 | 2,994,533 |
| 2019-03-20 | $25.61 | $25.92 | $25.56 | $25.60 | $23.31 | 4,261,856 |
| 2019-03-19 | $25.81 | $25.97 | $25.50 | $25.58 | $23.30 | 2,720,877 |
| 2019-03-18 | $25.58 | $25.79 | $25.53 | $25.79 | $23.49 | 2,922,658 |
| 2019-03-15 | $25.55 | $25.86 | $25.31 | $25.59 | $23.31 | 3,760,686 |
| 2019-03-14 | $25.87 | $25.87 | $25.50 | $25.55 | $23.27 | 2,367,997 |
| 2019-03-13 | $25.96 | $26.41 | $25.94 | $26.02 | $23.58 | 5,225,598 |
| 2019-03-12 | $25.32 | $25.92 | $25.15 | $25.88 | $23.45 | 4,597,859 |
| 2019-03-11 | $25.16 | $25.33 | $25.05 | $25.25 | $22.88 | 3,277,350 |
| 2019-03-08 | $24.76 | $25.14 | $24.57 | $25.13 | $22.78 | 3,973,025 |
| 2019-03-07 | $25.31 | $25.44 | $24.84 | $24.94 | $22.60 | 3,579,054 |
| 2019-03-06 | $25.43 | $25.53 | $25.13 | $25.23 | $22.87 | 4,467,894 |
| 2019-03-05 | $25.34 | $25.71 | $24.97 | $25.48 | $23.09 | 5,089,840 |
| 2019-03-04 | $26.68 | $26.75 | $25.04 | $25.43 | $23.05 | 7,132,298 |
| 2019-03-01 | $26.17 | $26.62 | $26.00 | $26.55 | $24.06 | 3,233,940 |
| 2019-02-28 | $25.98 | $26.50 | $25.62 | $26.04 | $23.60 | 4,580,178 |
| 2019-02-27 | $26.28 | $26.44 | $26.05 | $26.15 | $23.70 | 3,589,242 |
| 2019-02-26 | $26.61 | $26.61 | $26.16 | $26.28 | $23.82 | 4,181,625 |
| 2019-02-25 | $26.89 | $26.91 | $26.40 | $26.56 | $24.07 | 2,567,345 |
| 2019-02-22 | $26.77 | $27.01 | $26.72 | $26.89 | $24.37 | 2,100,566 |
| 2019-02-21 | $26.51 | $26.86 | $26.43 | $26.76 | $24.25 | 2,699,582 |
| 2019-02-20 | $26.55 | $26.78 | $26.43 | $26.64 | $24.14 | 3,886,425 |
| 2019-02-19 | $26.47 | $26.71 | $26.40 | $26.59 | $24.10 | 3,671,836 |
| 2019-02-15 | $26.43 | $26.55 | $26.24 | $26.51 | $24.03 | 3,044,249 |
| 2019-02-14 | $26.14 | $26.44 | $26.07 | $26.31 | $23.84 | 2,293,026 |
| 2019-02-13 | $26.27 | $26.55 | $26.02 | $26.13 | $23.68 | 3,822,499 |
| 2019-02-12 | $26.25 | $26.61 | $26.20 | $26.29 | $23.83 | 3,827,573 |
| 2019-02-11 | $26.00 | $26.17 | $25.90 | $26.11 | $23.66 | 2,210,829 |
| 2019-02-08 | $25.49 | $25.94 | $25.48 | $25.93 | $23.50 | 3,836,096 |
| 2019-02-07 | $25.25 | $25.62 | $25.17 | $25.53 | $23.14 | 2,210,129 |
| 2019-02-06 | $25.16 | $25.46 | $25.09 | $25.26 | $22.89 | 2,268,145 |
| 2019-02-05 | $25.54 | $25.63 | $25.13 | $25.20 | $22.84 | 2,689,359 |
| 2019-02-04 | $25.10 | $25.53 | $24.93 | $25.40 | $23.02 | 3,418,448 |
| 2019-02-01 | $25.10 | $25.46 | $25.04 | $25.07 | $22.72 | 3,218,041 |
| 2019-01-31 | $24.86 | $25.37 | $24.75 | $25.11 | $22.76 | 3,321,172 |
| 2019-01-30 | $24.75 | $25.05 | $24.68 | $24.92 | $22.58 | 2,272,476 |
| 2019-01-29 | $24.40 | $24.85 | $24.40 | $24.64 | $22.33 | 2,159,787 |
| 2019-01-28 | $24.48 | $24.72 | $24.38 | $24.41 | $22.12 | 3,821,338 |
| 2019-01-25 | $24.65 | $24.84 | $24.51 | $24.65 | $22.34 | 3,375,665 |
| 2019-01-24 | $24.75 | $24.89 | $24.45 | $24.64 | $22.33 | 3,841,944 |
| 2019-01-23 | $24.38 | $24.93 | $24.38 | $24.76 | $22.44 | 4,387,828 |
| 2019-01-22 | $24.34 | $24.45 | $24.00 | $24.28 | $22.00 | 3,867,014 |
| 2019-01-18 | $24.70 | $24.85 | $24.11 | $24.20 | $21.93 | 3,435,573 |
| 2019-01-17 | $24.26 | $24.79 | $24.20 | $24.61 | $22.30 | 3,331,704 |
| 2019-01-16 | $23.71 | $24.35 | $23.66 | $24.25 | $21.98 | 3,899,181 |
| 2019-01-15 | $23.43 | $24.02 | $23.43 | $23.73 | $21.51 | 3,058,637 |
| 2019-01-14 | $23.64 | $23.83 | $23.31 | $23.55 | $21.34 | 4,236,761 |
| 2019-01-11 | $24.09 | $24.09 | $23.49 | $23.79 | $21.56 | 3,299,269 |
| 2019-01-10 | $23.26 | $24.12 | $23.26 | $24.11 | $21.85 | 4,586,767 |
| 2019-01-09 | $23.45 | $23.57 | $23.22 | $23.31 | $21.13 | 3,416,921 |
| 2019-01-08 | $23.51 | $23.86 | $23.31 | $23.47 | $21.27 | 3,681,689 |
| 2019-01-07 | $23.12 | $23.90 | $23.07 | $23.46 | $21.26 | 5,250,925 |
| 2019-01-04 | $22.31 | $23.13 | $22.31 | $23.07 | $20.91 | 3,017,415 |
| 2019-01-03 | $22.36 | $22.66 | $22.02 | $22.17 | $20.09 | 2,940,750 |
| 2019-01-02 | $22.51 | $23.10 | $22.28 | $22.38 | $20.28 | 3,952,329 |
| 2018-12-31 | $22.41 | $22.93 | $22.36 | $22.89 | $20.75 | 2,697,817 |
| 2018-12-28 | $22.34 | $22.60 | $22.10 | $22.30 | $20.21 | 2,659,605 |
| 2018-12-27 | $21.97 | $22.32 | $21.49 | $22.31 | $20.22 | 3,088,506 |
| 2018-12-26 | $21.23 | $22.26 | $21.03 | $22.20 | $20.12 | 6,043,950 |
| 2018-12-24 | $21.29 | $21.49 | $20.84 | $21.19 | $19.20 | 2,728,375 |
| 2018-12-21 | $22.31 | $22.47 | $21.34 | $21.43 | $19.42 | 7,803,545 |
| 2018-12-20 | $23.08 | $23.14 | $22.01 | $22.25 | $20.17 | 7,677,427 |
| 2018-12-19 | $23.39 | $23.70 | $23.01 | $23.16 | $20.99 | 4,556,003 |
| 2018-12-18 | $24.01 | $24.45 | $23.27 | $23.36 | $21.17 | 5,057,194 |
| 2018-12-17 | $24.72 | $24.80 | $23.79 | $23.89 | $21.65 | 6,226,823 |
| 2018-12-14 | $24.62 | $25.10 | $24.56 | $24.71 | $22.39 | 4,239,277 |
| 2018-12-13 | $24.44 | $25.09 | $24.41 | $24.84 | $22.51 | 5,780,235 |
| 2018-12-12 | $24.18 | $24.81 | $24.01 | $24.42 | $22.13 | 7,325,890 |
| 2018-12-11 | $23.84 | $24.25 | $23.61 | $23.92 | $21.68 | 5,070,925 |
| 2018-12-10 | $23.65 | $23.96 | $23.40 | $23.65 | $21.43 | 4,263,670 |
| 2018-12-07 | $24.19 | $24.36 | $23.87 | $23.95 | $21.71 | 5,018,584 |
| 2018-12-06 | $23.30 | $24.22 | $22.90 | $24.09 | $21.83 | 9,417,448 |
| 2018-12-04 | $23.80 | $24.13 | $23.48 | $23.48 | $21.28 | 4,473,414 |
| 2018-12-03 | $23.71 | $23.95 | $23.59 | $23.78 | $21.55 | 5,523,930 |
| 2018-11-30 | $23.22 | $23.62 | $23.18 | $23.48 | $21.28 | 6,242,691 |
| 2018-11-29 | $23.35 | $23.52 | $22.97 | $23.20 | $21.03 | 4,539,343 |
| 2018-11-28 | $23.04 | $23.51 | $23.01 | $23.35 | $21.16 | 4,785,747 |
| 2018-11-27 | $23.20 | $23.28 | $22.87 | $22.92 | $20.77 | 2,747,308 |
| 2018-11-26 | $22.98 | $23.35 | $22.91 | $23.19 | $21.02 | 4,428,139 |
| 2018-11-23 | $22.73 | $23.01 | $22.69 | $22.86 | $20.72 | 1,640,236 |
| 2018-11-21 | $22.54 | $23.26 | $22.54 | $22.80 | $20.66 | 5,246,189 |
| 2018-11-20 | $23.39 | $23.41 | $22.02 | $22.37 | $20.27 | 10,882,024 |
| 2018-11-19 | $23.64 | $23.98 | $23.48 | $23.55 | $21.34 | 6,656,345 |
| 2018-11-16 | $23.50 | $23.80 | $23.31 | $23.67 | $21.45 | 5,241,850 |
| 2018-11-15 | $23.73 | $23.83 | $23.02 | $23.29 | $21.11 | 3,855,807 |
| 2018-11-14 | $24.29 | $24.45 | $23.65 | $23.85 | $21.62 | 3,392,128 |
| 2018-11-13 | $24.75 | $24.94 | $24.23 | $24.32 | $22.04 | 2,708,805 |
| 2018-11-12 | $24.08 | $24.77 | $23.97 | $24.61 | $22.30 | 3,833,351 |
| 2018-11-09 | $24.01 | $24.42 | $23.93 | $24.08 | $21.82 | 4,188,695 |
| 2018-11-08 | $24.62 | $24.88 | $23.99 | $24.25 | $21.98 | 3,636,210 |
| 2018-11-07 | $24.57 | $24.85 | $24.44 | $24.71 | $22.39 | 4,831,874 |
| 2018-11-06 | $24.81 | $25.22 | $24.23 | $24.48 | $22.19 | 4,607,291 |
| 2018-11-05 | $24.47 | $25.01 | $24.47 | $24.97 | $22.63 | 6,764,415 |
| 2018-11-02 | $24.00 | $24.84 | $23.75 | $24.39 | $22.10 | 14,068,016 |
| 2018-11-01 | $22.61 | $23.15 | $22.36 | $23.10 | $20.94 | 4,285,765 |
| 2018-10-31 | $22.01 | $22.77 | $22.01 | $22.63 | $20.51 | 5,737,514 |
| 2018-10-30 | $21.80 | $22.07 | $21.56 | $21.89 | $19.84 | 3,713,852 |
| 2018-10-29 | $22.24 | $22.40 | $21.63 | $21.81 | $19.77 | 4,170,916 |
| 2018-10-26 | $22.17 | $22.35 | $21.76 | $22.11 | $20.04 | 4,335,873 |
| 2018-10-25 | $22.30 | $22.57 | $22.22 | $22.26 | $20.17 | 4,280,228 |
| 2018-10-24 | $22.57 | $22.64 | $22.05 | $22.14 | $20.07 | 3,283,530 |
| 2018-10-23 | $22.78 | $22.81 | $21.82 | $22.50 | $20.39 | 8,845,655 |
| 2018-10-22 | $22.67 | $23.20 | $22.39 | $23.01 | $20.85 | 8,097,240 |
| 2018-10-19 | $22.87 | $23.19 | $22.63 | $22.65 | $20.53 | 3,817,298 |
| 2018-10-18 | $23.24 | $23.30 | $22.80 | $22.86 | $20.72 | 5,399,910 |
| 2018-10-17 | $24.02 | $24.04 | $23.13 | $23.39 | $21.20 | 5,479,703 |
| 2018-10-16 | $23.94 | $24.36 | $23.72 | $23.99 | $21.74 | 6,074,367 |
| 2018-10-15 | $24.21 | $24.44 | $23.78 | $23.83 | $21.60 | 6,142,552 |
| 2018-10-12 | $24.46 | $24.61 | $23.80 | $24.22 | $21.95 | 5,217,832 |
| 2018-10-11 | $24.90 | $24.94 | $24.15 | $24.21 | $21.94 | 5,257,683 |
| 2018-10-10 | $25.17 | $25.49 | $24.89 | $24.90 | $22.57 | 4,841,877 |
| 2018-10-09 | $25.40 | $25.59 | $24.96 | $25.31 | $22.94 | 5,026,202 |
| 2018-10-08 | $25.59 | $25.82 | $25.26 | $25.43 | $23.05 | 3,751,921 |
| 2018-10-05 | $25.35 | $25.64 | $25.18 | $25.62 | $23.22 | 4,186,186 |
| 2018-10-04 | $25.35 | $25.52 | $25.07 | $25.25 | $22.88 | 4,223,064 |
| 2018-10-03 | $25.42 | $26.02 | $25.33 | $25.42 | $23.04 | 6,891,388 |
| 2018-10-02 | $25.36 | $26.29 | $25.28 | $25.45 | $23.07 | 12,196,709 |
| 2018-10-01 | $24.92 | $25.26 | $24.78 | $25.26 | $22.89 | 4,817,732 |
| 2018-09-28 | $24.18 | $25.22 | $24.18 | $24.88 | $22.55 | 8,265,626 |
| 2018-09-27 | $23.82 | $24.25 | $23.69 | $24.18 | $21.91 | 3,433,364 |
| 2018-09-26 | $23.65 | $24.02 | $23.54 | $23.74 | $21.52 | 4,466,228 |
| 2018-09-25 | $23.65 | $23.94 | $23.25 | $23.55 | $21.34 | 3,803,799 |
| 2018-09-24 | $23.79 | $24.02 | $23.68 | $23.87 | $21.63 | 2,797,500 |
| 2018-09-21 | $23.40 | $23.98 | $23.37 | $23.84 | $21.61 | 9,448,844 |
| 2018-09-20 | $23.22 | $23.61 | $23.17 | $23.42 | $21.23 | 3,275,956 |
| 2018-09-19 | $23.34 | $23.55 | $23.02 | $23.06 | $20.90 | 4,876,409 |
| 2018-09-18 | $23.02 | $23.43 | $23.00 | $23.27 | $21.09 | 4,486,586 |
| 2018-09-17 | $23.27 | $23.62 | $22.96 | $23.03 | $20.87 | 3,389,081 |
| 2018-09-14 | $23.27 | $23.61 | $23.27 | $23.35 | $21.16 | 3,375,295 |
| 2018-09-13 | $23.32 | $23.49 | $23.13 | $23.35 | $21.16 | 2,444,988 |
| 2018-09-12 | $22.96 | $23.34 | $22.95 | $23.25 | $21.07 | 3,761,657 |
| 2018-09-11 | $22.82 | $23.21 | $22.76 | $22.98 | $20.83 | 3,520,252 |
| 2018-09-10 | $22.61 | $23.04 | $22.53 | $22.90 | $20.75 | 2,600,088 |
| 2018-09-07 | $22.34 | $22.54 | $22.18 | $22.50 | $20.39 | 2,871,044 |
| 2018-09-06 | $22.91 | $23.11 | $22.41 | $22.46 | $20.36 | 3,974,039 |
| 2018-09-05 | $23.21 | $23.26 | $22.72 | $22.99 | $20.84 | 3,610,366 |
| 2018-09-04 | $23.48 | $23.57 | $23.15 | $23.21 | $21.04 | 4,398,811 |
| 2018-08-31 | $23.32 | $23.58 | $23.32 | $23.54 | $21.33 | 3,541,118 |
| 2018-08-30 | $22.93 | $23.76 | $22.93 | $23.40 | $21.21 | 5,071,465 |
| 2018-08-29 | $22.99 | $23.33 | $22.66 | $22.98 | $20.83 | 4,718,873 |
| 2018-08-28 | $22.81 | $23.05 | $22.79 | $22.90 | $20.75 | 3,041,434 |
| 2018-08-27 | $22.71 | $23.18 | $22.71 | $22.79 | $20.65 | 2,964,308 |
| 2018-08-24 | $22.58 | $22.78 | $22.49 | $22.66 | $20.54 | 2,519,136 |
| 2018-08-23 | $22.50 | $22.76 | $22.46 | $22.48 | $20.37 | 3,149,835 |
| 2018-08-22 | $22.39 | $22.60 | $22.33 | $22.50 | $20.39 | 3,217,053 |
| 2018-08-21 | $22.55 | $22.63 | $22.32 | $22.33 | $20.24 | 2,053,042 |
| 2018-08-20 | $22.42 | $22.62 | $22.31 | $22.51 | $20.40 | 2,224,232 |
| 2018-08-17 | $22.42 | $22.75 | $22.32 | $22.42 | $20.32 | 3,329,770 |
| 2018-08-16 | $22.10 | $22.60 | $22.04 | $22.45 | $20.35 | 5,167,229 |
| 2018-08-15 | $22.49 | $22.54 | $21.96 | $22.06 | $19.99 | 6,609,824 |
| 2018-08-14 | $22.37 | $22.45 | $22.18 | $22.41 | $20.31 | 4,114,480 |
| 2018-08-13 | $22.71 | $22.79 | $21.85 | $22.10 | $20.03 | 8,113,445 |
| 2018-08-10 | $23.23 | $23.43 | $22.62 | $22.78 | $20.65 | 5,373,574 |
| 2018-08-09 | $23.31 | $23.59 | $23.27 | $23.36 | $21.17 | 3,569,328 |
| 2018-08-08 | $23.31 | $23.42 | $23.17 | $23.33 | $21.14 | 3,454,219 |
| 2018-08-07 | $23.13 | $23.68 | $22.79 | $23.47 | $21.27 | 4,320,045 |
| 2018-08-06 | $22.65 | $23.75 | $22.63 | $23.20 | $21.03 | 5,380,904 |
| 2018-08-03 | $22.56 | $22.86 | $22.46 | $22.62 | $20.50 | 3,921,861 |
| 2018-08-02 | $22.59 | $22.75 | $22.30 | $22.56 | $20.45 | 3,094,165 |
| 2018-08-01 | $22.58 | $22.77 | $22.36 | $22.72 | $20.59 | 2,706,603 |
| 2018-07-31 | $22.21 | $22.67 | $22.14 | $22.60 | $20.48 | 3,363,941 |
| 2018-07-30 | $22.41 | $22.44 | $22.08 | $22.17 | $20.09 | 1,528,059 |
| 2018-07-27 | $22.59 | $22.69 | $22.33 | $22.35 | $20.26 | 2,135,264 |
| 2018-07-26 | $22.33 | $22.78 | $22.30 | $22.55 | $20.44 | 2,166,020 |
| 2018-07-25 | $22.52 | $22.72 | $22.19 | $22.31 | $20.22 | 2,839,910 |
| 2018-07-24 | $22.84 | $22.85 | $22.28 | $22.45 | $20.35 | 3,485,463 |
| 2018-07-23 | $23.30 | $23.41 | $22.83 | $22.89 | $20.75 | 2,341,914 |
| 2018-07-20 | $23.17 | $23.42 | $22.90 | $23.18 | $21.01 | 2,676,609 |
| 2018-07-19 | $23.51 | $23.63 | $23.04 | $23.23 | $21.05 | 3,197,196 |
| 2018-07-18 | $23.64 | $23.79 | $23.49 | $23.55 | $21.34 | 2,991,289 |
| 2018-07-17 | $23.74 | $24.01 | $23.51 | $23.59 | $21.38 | 2,562,904 |
| 2018-07-16 | $23.43 | $23.76 | $23.38 | $23.71 | $21.49 | 2,937,819 |
| 2018-07-13 | $23.11 | $23.45 | $23.01 | $23.44 | $21.24 | 2,506,225 |
| 2018-07-12 | $22.84 | $23.24 | $22.70 | $23.19 | $21.02 | 2,422,086 |
| 2018-07-11 | $22.98 | $23.10 | $22.79 | $22.87 | $20.73 | 2,321,328 |
| 2018-07-10 | $22.68 | $23.13 | $22.68 | $23.01 | $20.85 | 4,119,920 |
| 2018-07-09 | $22.95 | $23.26 | $22.59 | $22.71 | $20.58 | 3,806,677 |
| 2018-07-06 | $22.63 | $23.05 | $22.57 | $22.91 | $20.76 | 3,452,340 |
| 2018-07-05 | $22.89 | $22.89 | $22.36 | $22.62 | $20.50 | 4,288,072 |
| 2018-07-03 | $23.89 | $23.91 | $22.75 | $22.81 | $20.67 | 3,476,061 |
| 2018-07-02 | $23.48 | $24.01 | $23.33 | $24.01 | $21.76 | 3,306,804 |
| 2018-06-29 | $23.57 | $24.03 | $23.50 | $23.66 | $21.44 | 3,085,483 |
| 2018-06-28 | $23.70 | $24.01 | $23.49 | $23.50 | $21.30 | 4,137,804 |
| 2018-06-27 | $23.74 | $24.09 | $23.65 | $23.75 | $21.52 | 3,388,331 |
| 2018-06-26 | $23.36 | $23.94 | $23.33 | $23.84 | $21.61 | 5,392,299 |
| 2018-06-25 | $23.66 | $23.76 | $23.22 | $23.33 | $21.14 | 4,497,478 |
| 2018-06-22 | $24.06 | $24.20 | $23.51 | $23.65 | $21.43 | 9,288,429 |
| 2018-06-21 | $23.78 | $24.11 | $23.67 | $24.07 | $21.81 | 3,552,257 |
| 2018-06-20 | $23.60 | $23.86 | $23.52 | $23.65 | $21.43 | 5,305,633 |
| 2018-06-19 | $23.38 | $23.58 | $23.06 | $23.46 | $21.26 | 6,467,416 |
| 2018-06-18 | $23.62 | $23.88 | $23.47 | $23.52 | $21.32 | 4,715,079 |
| 2018-06-15 | $23.86 | $23.92 | $23.53 | $23.75 | $21.52 | 5,565,412 |
| 2018-06-14 | $24.46 | $24.81 | $23.98 | $24.01 | $21.76 | 4,276,948 |
| 2018-06-13 | $24.32 | $24.64 | $24.18 | $24.39 | $22.10 | 9,875,104 |
| 2018-06-12 | $24.08 | $24.37 | $24.02 | $24.20 | $21.93 | 4,105,590 |
| 2018-06-11 | $24.56 | $24.68 | $24.04 | $24.09 | $21.83 | 3,832,738 |
| 2018-06-08 | $24.59 | $24.73 | $24.27 | $24.56 | $22.26 | 2,348,663 |
| 2018-06-07 | $24.66 | $24.81 | $24.63 | $24.67 | $22.36 | 3,776,432 |
| 2018-06-06 | $24.38 | $24.72 | $24.37 | $24.61 | $22.30 | 4,563,107 |
| 2018-06-05 | $24.28 | $24.64 | $24.20 | $24.38 | $22.10 | 3,647,472 |
| 2018-06-04 | $24.50 | $24.65 | $24.06 | $24.27 | $22.00 | 3,800,975 |
| 2018-06-01 | $24.53 | $24.60 | $24.31 | $24.34 | $22.06 | 4,055,759 |
| 2018-05-31 | $24.41 | $24.70 | $24.26 | $24.53 | $22.23 | 10,162,386 |
| 2018-05-30 | $24.06 | $24.56 | $24.06 | $24.27 | $22.00 | 4,846,896 |
| 2018-05-29 | $23.95 | $24.16 | $23.86 | $24.01 | $21.76 | 2,998,280 |
| 2018-05-25 | $24.02 | $24.16 | $23.82 | $23.95 | $21.71 | 3,173,966 |
| 2018-05-24 | $23.60 | $24.24 | $23.55 | $24.08 | $21.82 | 6,064,440 |
| 2018-05-23 | $23.18 | $23.28 | $23.08 | $23.23 | $21.05 | 3,508,482 |
| 2018-05-22 | $23.13 | $23.43 | $23.13 | $23.22 | $21.04 | 2,017,755 |
| 2018-05-21 | $23.11 | $23.17 | $22.74 | $23.01 | $20.85 | 3,340,383 |
| 2018-05-18 | $22.79 | $23.04 | $22.79 | $23.01 | $20.85 | 3,841,246 |
| 2018-05-17 | $23.06 | $23.15 | $22.63 | $22.88 | $20.74 | 4,051,451 |
| 2018-05-16 | $23.18 | $23.45 | $22.97 | $23.08 | $20.92 | 3,837,135 |
| 2018-05-15 | $23.03 | $23.20 | $22.95 | $23.14 | $20.97 | 4,516,864 |
| 2018-05-14 | $23.08 | $23.37 | $22.97 | $23.10 | $20.94 | 2,878,557 |
| 2018-05-11 | $22.96 | $23.18 | $22.81 | $22.94 | $20.79 | 4,052,067 |
| 2018-05-10 | $22.66 | $23.01 | $22.65 | $22.91 | $20.76 | 4,681,584 |
| 2018-05-09 | $23.20 | $23.32 | $22.60 | $22.99 | $20.84 | 4,586,979 |
| 2018-05-08 | $23.82 | $23.94 | $22.99 | $23.17 | $21.00 | 6,072,711 |
| 2018-05-07 | $23.04 | $24.04 | $23.04 | $23.80 | $21.57 | 7,160,540 |
| 2018-05-04 | $24.00 | $24.39 | $22.82 | $23.01 | $20.85 | 9,115,081 |
| 2018-05-03 | $23.00 | $23.37 | $22.60 | $23.14 | $20.97 | 5,485,291 |
| 2018-05-02 | $22.90 | $23.42 | $22.88 | $22.99 | $20.84 | 5,348,590 |
| 2018-05-01 | $22.96 | $22.96 | $22.49 | $22.85 | $20.71 | 4,012,822 |
| 2018-04-30 | $22.87 | $23.01 | $22.76 | $22.85 | $20.71 | 4,032,826 |
| 2018-04-27 | $22.66 | $23.01 | $22.36 | $22.74 | $20.61 | 3,587,211 |
| 2018-04-26 | $22.53 | $22.98 | $22.36 | $22.60 | $20.48 | 5,802,984 |
| 2018-04-25 | $22.35 | $22.60 | $22.19 | $22.48 | $20.37 | 3,413,299 |
| 2018-04-24 | $22.49 | $22.79 | $22.20 | $22.28 | $20.19 | 4,562,891 |
| 2018-04-23 | $21.97 | $22.33 | $21.91 | $22.33 | $20.24 | 4,724,771 |
| 2018-04-20 | $22.09 | $22.15 | $21.80 | $21.88 | $19.83 | 5,551,233 |
| 2018-04-19 | $22.25 | $22.37 | $21.82 | $22.12 | $20.05 | 3,833,148 |
| 2018-04-18 | $22.38 | $22.57 | $22.31 | $22.34 | $20.25 | 4,540,257 |
| 2018-04-17 | $22.17 | $22.46 | $21.94 | $22.35 | $20.26 | 5,409,044 |
| 2018-04-16 | $21.85 | $22.25 | $21.75 | $21.99 | $19.93 | 8,280,204 |
| 2018-04-13 | $21.50 | $21.85 | $21.35 | $21.65 | $19.62 | 8,445,377 |
| 2018-04-12 | $21.56 | $22.16 | $21.33 | $21.46 | $19.45 | 9,270,516 |
| 2018-04-11 | $21.25 | $21.57 | $21.22 | $21.47 | $19.46 | 8,343,113 |
| 2018-04-10 | $21.03 | $21.32 | $20.63 | $21.32 | $19.32 | 9,142,674 |
| 2018-04-09 | $19.87 | $21.35 | $19.77 | $20.83 | $18.88 | 11,306,672 |
| 2018-04-06 | $20.19 | $20.23 | $19.59 | $19.68 | $17.84 | 14,214,469 |
| 2018-04-05 | $20.70 | $20.94 | $20.05 | $20.22 | $18.33 | 4,761,733 |
| 2018-04-04 | $20.58 | $20.70 | $20.36 | $20.61 | $18.68 | 5,007,033 |
| 2018-04-03 | $20.44 | $20.84 | $20.09 | $20.78 | $18.83 | 4,979,948 |
| 2018-04-02 | $20.81 | $20.91 | $20.01 | $20.35 | $18.44 | 3,415,602 |
| 2018-03-29 | $21.15 | $21.18 | $20.71 | $20.83 | $18.88 | 4,904,770 |
| 2018-03-28 | $21.33 | $21.44 | $20.81 | $21.13 | $19.15 | 4,717,551 |
| 2018-03-27 | $20.71 | $21.15 | $20.60 | $20.86 | $18.91 | 4,795,962 |
| 2018-03-26 | $20.23 | $20.85 | $20.15 | $20.71 | $18.77 | 4,056,954 |
| 2018-03-23 | $20.32 | $20.59 | $20.10 | $20.19 | $18.30 | 4,377,753 |
| 2018-03-22 | $19.96 | $20.56 | $19.92 | $20.35 | $18.44 | 6,223,240 |
| 2018-03-21 | $19.86 | $20.30 | $19.79 | $20.15 | $18.26 | 4,039,728 |
| 2018-03-20 | $20.00 | $20.11 | $19.69 | $19.82 | $17.96 | 3,759,890 |
| 2018-03-19 | $20.38 | $20.38 | $19.79 | $19.93 | $18.06 | 4,342,876 |
| 2018-03-16 | $20.69 | $20.75 | $20.35 | $20.43 | $18.52 | 4,212,232 |
| 2018-03-15 | $20.38 | $20.74 | $20.30 | $20.69 | $18.75 | 5,545,722 |
| 2018-03-14 | $20.50 | $20.62 | $20.14 | $20.29 | $18.39 | 5,061,019 |
| 2018-03-13 | $20.59 | $20.62 | $20.15 | $20.46 | $18.54 | 8,115,423 |
| 2018-03-12 | $20.65 | $20.78 | $20.38 | $20.46 | $18.54 | 5,421,681 |
| 2018-03-09 | $20.87 | $20.97 | $20.60 | $20.69 | $18.75 | 4,891,341 |
| 2018-03-08 | $20.77 | $20.88 | $20.54 | $20.81 | $18.86 | 5,226,209 |
| 2018-03-07 | $20.55 | $20.76 | $20.22 | $20.59 | $18.66 | 4,276,881 |
| 2018-03-06 | $20.14 | $20.53 | $19.81 | $20.47 | $18.55 | 8,881,686 |
| 2018-03-05 | $19.58 | $20.06 | $19.50 | $19.91 | $18.04 | 4,934,506 |
| 2018-03-02 | $18.97 | $19.62 | $18.86 | $19.59 | $17.75 | 2,934,006 |
| 2018-03-01 | $19.00 | $19.31 | $18.80 | $19.10 | $17.31 | 3,239,990 |
| 2018-02-28 | $19.10 | $19.15 | $18.88 | $18.95 | $17.17 | 3,852,516 |
| 2018-02-27 | $19.01 | $19.30 | $18.92 | $18.98 | $17.20 | 4,245,478 |
| 2018-02-26 | $19.13 | $19.23 | $18.44 | $18.98 | $17.20 | 3,357,959 |
| 2018-02-23 | $18.80 | $19.05 | $18.70 | $19.02 | $17.24 | 4,884,733 |
| 2018-02-22 | $18.73 | $18.99 | $18.57 | $18.72 | $16.97 | 3,585,669 |
| 2018-02-21 | $18.95 | $19.04 | $18.60 | $18.67 | $16.92 | 2,487,160 |
| 2018-02-20 | $18.78 | $19.00 | $18.74 | $18.88 | $17.11 | 2,945,568 |
| 2018-02-16 | $18.64 | $19.01 | $18.60 | $18.83 | $17.07 | 1,638,266 |
| 2018-02-15 | $18.39 | $18.72 | $18.17 | $18.69 | $16.94 | 1,950,866 |
| 2018-02-14 | $18.12 | $18.40 | $18.05 | $18.26 | $16.55 | 1,754,720 |
| 2018-02-13 | $17.91 | $18.34 | $17.84 | $18.25 | $16.54 | 2,400,045 |
| 2018-02-12 | $17.95 | $18.03 | $17.41 | $17.96 | $16.28 | 4,424,102 |
| 2018-02-09 | $17.55 | $18.07 | $17.31 | $17.88 | $16.20 | 5,662,550 |
| 2018-02-08 | $18.53 | $18.64 | $17.44 | $17.46 | $15.82 | 4,777,882 |
| 2018-02-07 | $18.57 | $19.26 | $18.52 | $18.53 | $16.79 | 5,851,767 |
| 2018-02-06 | $18.17 | $18.85 | $17.80 | $18.67 | $16.92 | 5,663,452 |
| 2018-02-05 | $18.99 | $19.20 | $18.36 | $18.53 | $16.79 | 3,691,375 |
| 2018-02-02 | $19.43 | $19.59 | $19.05 | $19.15 | $17.36 | 3,360,633 |
| 2018-02-01 | $19.47 | $19.85 | $19.43 | $19.64 | $17.80 | 4,312,748 |
| 2018-01-31 | $19.17 | $19.52 | $19.13 | $19.50 | $17.67 | 2,919,551 |
| 2018-01-30 | $19.47 | $19.51 | $19.04 | $19.16 | $17.36 | 3,917,431 |
| 2018-01-29 | $19.70 | $19.76 | $19.42 | $19.56 | $17.73 | 2,450,923 |
| 2018-01-26 | $19.77 | $19.90 | $19.59 | $19.79 | $17.94 | 2,234,763 |
| 2018-01-25 | $19.56 | $19.76 | $19.35 | $19.72 | $17.87 | 3,372,588 |
| 2018-01-24 | $19.27 | $19.79 | $19.22 | $19.48 | $17.65 | 5,249,746 |
| 2018-01-23 | $19.22 | $19.45 | $19.14 | $19.23 | $17.43 | 4,096,323 |
| 2018-01-22 | $19.53 | $19.76 | $19.22 | $19.24 | $17.44 | 4,690,702 |
| 2018-01-19 | $18.81 | $19.56 | $18.78 | $19.49 | $17.66 | 7,149,348 |
| 2018-01-18 | $18.58 | $18.82 | $18.55 | $18.79 | $17.03 | 8,061,860 |
| 2018-01-17 | $18.10 | $18.59 | $18.01 | $18.44 | $16.71 | 4,216,991 |
| 2018-01-16 | $18.63 | $18.63 | $17.95 | $17.98 | $16.30 | 3,053,239 |
| 2018-01-12 | $18.55 | $18.62 | $18.44 | $18.57 | $16.83 | 2,015,211 |
| 2018-01-11 | $18.47 | $18.58 | $18.24 | $18.54 | $16.80 | 3,591,941 |
| 2018-01-10 | $18.39 | $18.51 | $18.20 | $18.35 | $16.63 | 2,610,822 |
| 2018-01-09 | $18.62 | $18.65 | $18.21 | $18.46 | $16.73 | 4,521,232 |
| 2018-01-08 | $18.68 | $18.84 | $18.52 | $18.70 | $16.95 | 3,789,346 |
| 2018-01-05 | $18.56 | $18.70 | $18.30 | $18.68 | $16.93 | 2,765,511 |
| 2018-01-04 | $18.45 | $18.98 | $18.40 | $18.49 | $16.76 | 4,480,529 |
| 2018-01-03 | $18.48 | $18.83 | $18.32 | $18.47 | $16.74 | 4,049,726 |
| 2018-01-02 | $18.26 | $18.43 | $18.12 | $18.42 | $16.69 | 3,790,666 |
| 2017-12-29 | $17.90 | $18.53 | $17.88 | $18.32 | $16.60 | 4,558,293 |
| 2017-12-28 | $17.84 | $18.02 | $17.74 | $17.91 | $16.23 | 3,391,865 |
| 2017-12-27 | $17.77 | $18.13 | $17.77 | $17.85 | $16.18 | 3,262,961 |
| 2017-12-26 | $17.98 | $18.12 | $17.72 | $17.74 | $16.08 | 3,764,099 |
| 2017-12-22 | $18.10 | $18.20 | $17.84 | $17.98 | $16.30 | 4,314,686 |
| 2017-12-21 | $18.20 | $18.40 | $18.07 | $18.16 | $16.46 | 6,193,902 |
| 2017-12-20 | $18.11 | $18.46 | $18.06 | $18.16 | $16.46 | 4,206,606 |
| 2017-12-19 | $17.83 | $18.18 | $17.72 | $18.00 | $16.31 | 4,859,475 |
| 2017-12-18 | $17.27 | $17.83 | $17.27 | $17.79 | $16.12 | 3,594,927 |
| 2017-12-15 | $17.21 | $17.47 | $17.21 | $17.31 | $15.69 | 5,321,578 |
| 2017-12-14 | $17.32 | $17.51 | $17.15 | $17.24 | $15.62 | 4,332,474 |
| 2017-12-13 | $17.95 | $18.01 | $17.10 | $17.45 | $15.81 | 6,053,496 |
| 2017-12-12 | $18.14 | $18.35 | $17.93 | $18.07 | $16.38 | 4,216,246 |
| 2017-12-11 | $17.72 | $18.15 | $17.72 | $18.11 | $16.41 | 5,689,702 |
| 2017-12-08 | $17.76 | $17.86 | $17.53 | $17.75 | $16.09 | 2,862,705 |
| 2017-12-07 | $17.52 | $17.82 | $17.36 | $17.77 | $16.10 | 4,589,245 |
| 2017-12-06 | $17.84 | $17.89 | $17.35 | $17.51 | $15.87 | 5,073,248 |
| 2017-12-05 | $18.52 | $18.54 | $17.58 | $17.81 | $16.14 | 5,591,754 |
| 2017-12-04 | $18.83 | $18.86 | $18.41 | $18.57 | $16.83 | 6,615,089 |
| 2017-12-01 | $18.87 | $19.07 | $18.54 | $18.73 | $16.97 | 6,515,410 |
| 2017-11-30 | $19.23 | $19.42 | $18.81 | $18.90 | $17.13 | 18,083,720 |
| 2017-11-29 | $19.17 | $19.28 | $18.84 | $19.15 | $17.36 | 6,259,538 |
| 2017-11-28 | $19.08 | $19.25 | $19.04 | $19.23 | $17.43 | 4,060,295 |
| 2017-11-27 | $19.32 | $19.32 | $18.85 | $19.02 | $17.24 | 5,567,019 |
| 2017-11-24 | $19.42 | $19.49 | $19.20 | $19.28 | $17.47 | 1,959,867 |
| 2017-11-22 | $18.97 | $19.46 | $18.97 | $19.44 | $17.62 | 3,314,826 |
| 2017-11-21 | $18.99 | $19.01 | $18.73 | $18.90 | $17.13 | 4,769,897 |
| 2017-11-20 | $19.15 | $19.17 | $18.85 | $18.93 | $17.16 | 3,103,478 |
| 2017-11-17 | $19.04 | $19.24 | $18.89 | $19.15 | $17.36 | 6,946,246 |
| 2017-11-16 | $19.22 | $19.26 | $18.90 | $18.98 | $17.20 | 6,226,349 |
| 2017-11-15 | $19.15 | $19.31 | $18.82 | $19.15 | $17.36 | 5,911,644 |
| 2017-11-14 | $18.98 | $19.40 | $18.97 | $19.18 | $17.38 | 7,720,535 |
| 2017-11-13 | $18.63 | $19.01 | $18.45 | $18.95 | $17.17 | 4,784,967 |
| 2017-11-10 | $18.26 | $18.69 | $18.24 | $18.61 | $16.87 | 6,009,540 |
| 2017-11-09 | $18.81 | $18.97 | $18.22 | $18.30 | $16.59 | 5,514,270 |
| 2017-11-08 | $19.00 | $19.02 | $18.84 | $18.88 | $17.11 | 5,564,141 |
| 2017-11-07 | $19.38 | $19.48 | $18.94 | $18.95 | $17.17 | 4,194,933 |
| 2017-11-06 | $19.27 | $19.47 | $19.14 | $19.36 | $17.55 | 3,905,210 |
| 2017-11-03 | $19.12 | $19.37 | $18.96 | $19.23 | $17.43 | 4,222,740 |
| 2017-11-02 | $19.22 | $19.45 | $18.56 | $19.12 | $17.33 | 6,306,107 |
| 2017-11-01 | $19.57 | $19.65 | $19.06 | $19.21 | $17.41 | 5,730,608 |
| 2017-10-31 | $18.72 | $19.57 | $18.61 | $19.44 | $17.62 | 11,236,652 |
| 2017-10-30 | $20.00 | $20.01 | $18.37 | $18.57 | $16.83 | 26,446,200 |
| 2017-10-27 | $20.47 | $20.66 | $20.17 | $20.30 | $18.40 | 3,175,442 |
| 2017-10-26 | $20.32 | $21.20 | $20.17 | $20.49 | $18.57 | 4,930,965 |
| 2017-10-25 | $19.65 | $20.44 | $19.44 | $20.33 | $18.42 | 6,646,065 |
| 2017-10-24 | $19.67 | $19.75 | $19.56 | $19.58 | $17.75 | 1,925,628 |
| 2017-10-23 | $19.02 | $19.58 | $19.02 | $19.48 | $17.65 | 1,782,748 |
| 2017-10-20 | $18.98 | $19.05 | $18.88 | $19.03 | $17.25 | 1,608,228 |
| 2017-10-19 | $18.60 | $18.84 | $18.44 | $18.83 | $17.07 | 1,302,607 |
| 2017-10-18 | $19.00 | $19.16 | $18.65 | $18.70 | $16.95 | 1,511,612 |
| 2017-10-17 | $19.03 | $19.10 | $18.85 | $19.01 | $17.23 | 1,915,832 |
| 2017-10-16 | $19.07 | $19.11 | $18.93 | $18.99 | $17.21 | 2,834,785 |
| 2017-10-13 | $19.15 | $19.16 | $18.83 | $19.00 | $17.22 | 1,540,764 |
| 2017-10-12 | $19.08 | $19.15 | $18.83 | $19.08 | $17.29 | 2,087,571 |
| 2017-10-11 | $18.73 | $19.02 | $18.72 | $19.01 | $17.23 | 1,955,128 |
| 2017-10-10 | $18.95 | $19.09 | $18.71 | $18.81 | $17.05 | 2,102,463 |
| 2017-10-09 | $18.87 | $18.95 | $18.69 | $18.93 | $17.16 | 1,734,276 |
| 2017-10-06 | $19.29 | $19.29 | $18.65 | $18.79 | $17.03 | 3,453,890 |
| 2017-10-05 | $18.97 | $19.33 | $18.93 | $19.12 | $17.33 | 4,771,046 |
| 2017-10-04 | $18.91 | $19.09 | $18.86 | $18.93 | $17.16 | 6,352,020 |
| 2017-10-03 | $19.20 | $19.25 | $18.70 | $18.90 | $17.13 | 3,312,959 |
| 2017-10-02 | $18.70 | $18.94 | $18.64 | $18.90 | $17.13 | 1,875,097 |
| 2017-09-29 | $18.66 | $18.90 | $18.58 | $18.69 | $16.94 | 1,895,280 |
| 2017-09-28 | $18.70 | $18.96 | $18.61 | $18.65 | $16.90 | 1,769,137 |
| 2017-09-27 | $18.49 | $18.85 | $18.42 | $18.70 | $16.95 | 1,481,736 |
| 2017-09-26 | $18.24 | $18.56 | $18.13 | $18.46 | $16.73 | 1,247,458 |
| 2017-09-25 | $18.26 | $18.28 | $18.11 | $18.16 | $16.46 | 848,754 |
| 2017-09-22 | $18.18 | $18.28 | $18.13 | $18.15 | $16.45 | 884,595 |
| 2017-09-21 | $18.17 | $18.22 | $18.02 | $18.16 | $16.46 | 581,157 |
| 2017-09-20 | $18.05 | $18.31 | $17.97 | $18.22 | $16.51 | 1,534,047 |
| 2017-09-19 | $17.96 | $18.05 | $17.84 | $17.88 | $16.20 | 1,584,910 |
| 2017-09-18 | $17.81 | $18.00 | $17.69 | $17.99 | $16.30 | 2,046,327 |
| 2017-09-15 | $17.85 | $17.95 | $17.66 | $17.78 | $16.11 | 1,880,177 |
| 2017-09-14 | $17.67 | $17.99 | $17.54 | $17.80 | $16.13 | 1,010,280 |
| 2017-09-13 | $17.78 | $17.91 | $17.64 | $17.71 | $16.05 | 1,663,906 |
| 2017-09-12 | $17.68 | $17.77 | $17.57 | $17.70 | $16.04 | 594,052 |
| 2017-09-11 | $17.72 | $17.87 | $17.59 | $17.72 | $16.06 | 652,347 |
| 2017-09-08 | $17.86 | $17.93 | $17.16 | $17.65 | $16.00 | 1,159,557 |
| 2017-09-07 | $17.68 | $17.92 | $17.68 | $17.87 | $16.20 | 912,584 |
| 2017-09-06 | $17.74 | $17.86 | $17.68 | $17.77 | $16.10 | 758,919 |
| 2017-09-05 | $17.95 | $17.95 | $17.58 | $17.75 | $16.09 | 1,172,708 |
| 2017-09-01 | $17.68 | $18.08 | $17.68 | $17.84 | $16.17 | 2,499,060 |
| 2017-08-31 | $17.35 | $17.71 | $17.31 | $17.70 | $16.04 | 792,857 |
| 2017-08-30 | $17.69 | $17.74 | $17.30 | $17.36 | $15.73 | 858,715 |
| 2017-08-29 | $17.59 | $17.80 | $17.59 | $17.71 | $16.05 | 689,821 |
| 2017-08-28 | $17.80 | $17.80 | $17.71 | $17.76 | $16.10 | 955,586 |
| 2017-08-25 | $17.75 | $17.79 | $17.64 | $17.75 | $16.09 | 729,940 |
| 2017-08-24 | $17.70 | $17.76 | $17.64 | $17.65 | $16.00 | 858,769 |
| 2017-08-23 | $17.64 | $17.79 | $17.64 | $17.72 | $16.06 | 825,814 |
| 2017-08-22 | $17.66 | $17.77 | $17.54 | $17.68 | $16.02 | 946,996 |
| 2017-08-21 | $17.50 | $17.77 | $17.42 | $17.66 | $16.01 | 1,076,082 |
| 2017-08-18 | $17.18 | $17.63 | $17.09 | $17.54 | $15.90 | 1,571,911 |
| 2017-08-17 | $17.82 | $17.85 | $17.10 | $17.12 | $15.52 | 1,558,176 |
| 2017-08-16 | $17.45 | $17.70 | $17.41 | $17.66 | $16.01 | 1,334,260 |
| 2017-08-15 | $17.38 | $17.55 | $17.32 | $17.51 | $15.87 | 1,405,702 |
| 2017-08-14 | $17.21 | $17.50 | $17.07 | $17.38 | $15.75 | 1,239,917 |
| 2017-08-11 | $16.91 | $17.33 | $16.88 | $17.21 | $15.60 | 1,166,528 |
| 2017-08-10 | $17.02 | $17.17 | $16.95 | $17.00 | $15.41 | 1,501,465 |
| 2017-08-09 | $17.11 | $17.24 | $16.99 | $17.07 | $15.47 | 1,450,059 |
| 2017-08-08 | $16.95 | $17.22 | $16.85 | $17.19 | $15.58 | 1,043,509 |
| 2017-08-07 | $16.69 | $17.09 | $16.69 | $17.02 | $15.43 | 744,168 |
| 2017-08-04 | $16.18 | $16.69 | $15.92 | $16.66 | $15.10 | 1,610,993 |
| 2017-08-03 | $16.60 | $16.65 | $16.09 | $16.18 | $14.66 | 1,056,728 |
| 2017-08-02 | $16.49 | $16.60 | $16.28 | $16.52 | $14.97 | 1,091,961 |
| 2017-08-01 | $16.38 | $16.61 | $16.33 | $16.61 | $15.05 | 920,870 |
| 2017-07-31 | $16.40 | $16.49 | $16.36 | $16.43 | $14.89 | 484,641 |
| 2017-07-28 | $16.48 | $16.54 | $16.37 | $16.43 | $14.89 | 523,792 |
| 2017-07-27 | $16.43 | $16.55 | $16.37 | $16.52 | $14.97 | 598,311 |
| 2017-07-26 | $16.61 | $16.68 | $16.39 | $16.51 | $14.96 | 1,002,366 |
| 2017-07-25 | $16.60 | $16.77 | $16.28 | $16.61 | $15.05 | 1,975,185 |
| 2017-07-24 | $16.32 | $16.75 | $16.20 | $16.60 | $15.04 | 1,410,729 |
| 2017-07-21 | $16.28 | $16.42 | $16.25 | $16.39 | $14.85 | 1,038,722 |
| 2017-07-20 | $16.05 | $16.26 | $15.91 | $16.20 | $14.68 | 1,209,102 |
| 2017-07-19 | $15.96 | $16.15 | $15.89 | $15.96 | $14.46 | 836,029 |
| 2017-07-18 | $16.02 | $16.15 | $15.95 | $16.03 | $14.53 | 1,715,700 |
| 2017-07-17 | $16.00 | $16.09 | $15.86 | $15.96 | $14.46 | 1,130,015 |
| 2017-07-14 | $15.90 | $16.07 | $15.83 | $16.02 | $14.52 | 1,298,372 |
| 2017-07-13 | $16.31 | $16.31 | $15.79 | $15.88 | $14.39 | 1,888,543 |
| 2017-07-12 | $16.46 | $16.58 | $16.15 | $16.27 | $14.75 | 2,418,563 |
| 2017-07-11 | $16.37 | $16.49 | $16.16 | $16.44 | $14.90 | 1,709,428 |
| 2017-07-10 | $16.41 | $16.51 | $16.31 | $16.42 | $14.88 | 1,289,964 |
| 2017-07-07 | $16.64 | $16.66 | $16.33 | $16.44 | $14.90 | 1,720,634 |
| 2017-07-06 | $16.82 | $16.84 | $16.39 | $16.47 | $14.93 | 1,432,581 |
| 2017-07-05 | $17.00 | $17.00 | $16.65 | $16.74 | $15.17 | 1,571,813 |
| 2017-07-03 | $16.86 | $17.04 | $16.79 | $17.01 | $15.42 | 880,701 |
| 2017-06-30 | $16.69 | $16.82 | $16.61 | $16.79 | $15.22 | 1,449,950 |
| 2017-06-29 | $16.85 | $16.88 | $16.69 | $16.70 | $15.14 | 3,179,949 |
| 2017-06-28 | $16.75 | $16.90 | $16.63 | $16.86 | $15.28 | 2,770,830 |
| 2017-06-27 | $16.70 | $16.85 | $16.67 | $16.70 | $15.14 | 2,854,229 |
| 2017-06-26 | $16.75 | $16.86 | $16.62 | $16.70 | $15.14 | 2,591,615 |
| 2017-06-23 | $16.74 | $16.91 | $16.60 | $16.75 | $15.18 | 20,845,063 |
| 2017-06-22 | $16.75 | $16.75 | $16.48 | $16.65 | $15.09 | 4,504,467 |
| 2017-06-21 | $16.72 | $16.74 | $16.60 | $16.70 | $15.14 | 2,813,817 |
| 2017-06-20 | $16.66 | $16.78 | $16.62 | $16.72 | $15.15 | 4,076,758 |
| 2017-06-19 | $16.64 | $16.79 | $16.63 | $16.70 | $15.14 | 2,528,269 |
| 2017-06-16 | $16.60 | $16.88 | $16.40 | $16.70 | $15.14 | 22,643,536 |
| 2017-06-15 | $16.68 | $16.84 | $16.51 | $16.60 | $15.04 | 2,329,979 |
| 2017-06-14 | $16.30 | $16.80 | $16.30 | $16.79 | $15.22 | 5,430,759 |
| 2017-06-13 | $15.99 | $16.48 | $15.99 | $16.35 | $14.82 | 3,229,874 |
| 2017-06-12 | $15.70 | $16.10 | $15.60 | $16.00 | $14.50 | 2,991,736 |
| 2017-06-09 | $15.79 | $15.98 | $15.67 | $15.80 | $14.32 | 1,820,326 |
| 2017-06-08 | $15.60 | $15.85 | $15.56 | $15.72 | $14.25 | 1,956,998 |
| 2017-06-07 | $15.50 | $15.79 | $15.35 | $15.68 | $14.21 | 4,022,683 |
| 2017-06-06 | $15.17 | $15.57 | $15.07 | $15.52 | $14.07 | 3,637,929 |
| 2017-06-05 | $15.19 | $15.52 | $15.10 | $15.26 | $13.83 | 4,910,610 |
| 2017-06-02 | $14.95 | $15.02 | $14.81 | $14.99 | $13.59 | 2,294,217 |
| 2017-06-01 | $14.75 | $14.96 | $14.75 | $14.91 | $13.51 | 1,227,007 |
| 2017-05-31 | $14.86 | $14.95 | $14.70 | $14.77 | $13.39 | 1,114,308 |
| 2017-05-30 | $14.95 | $14.99 | $14.76 | $14.92 | $13.52 | 1,328,500 |
| 2017-05-26 | $14.89 | $15.05 | $14.78 | $14.99 | $13.59 | 2,107,001 |
| 2017-05-25 | $14.97 | $15.03 | $14.81 | $14.85 | $13.46 | 2,504,423 |
| 2017-05-24 | $14.96 | $15.09 | $14.81 | $15.00 | $13.59 | 1,953,322 |
| 2017-05-23 | $14.95 | $15.01 | $14.85 | $15.00 | $13.59 | 1,370,187 |
| 2017-05-22 | $15.00 | $15.14 | $14.88 | $14.96 | $13.56 | 1,442,230 |
| 2017-05-19 | $15.25 | $15.30 | $14.50 | $15.04 | $13.63 | 5,709,753 |
| 2017-05-18 | $15.15 | $15.15 | $14.69 | $14.80 | $13.41 | 1,413,558 |
| 2017-05-17 | $15.47 | $15.67 | $15.03 | $15.09 | $13.68 | 1,080,933 |
| 2017-05-16 | $15.77 | $16.00 | $15.39 | $15.42 | $13.98 | 1,235,828 |
| 2017-05-15 | $15.54 | $15.77 | $15.50 | $15.73 | $14.26 | 692,640 |
| 2017-05-12 | $15.35 | $15.83 | $15.33 | $15.58 | $14.12 | 972,725 |
| 2017-05-11 | $15.10 | $15.35 | $15.00 | $15.32 | $13.88 | 3,080,376 |
| 2017-05-10 | $15.15 | $15.30 | $14.98 | $15.15 | $13.73 | 2,299,763 |
| 2017-05-09 | $15.00 | $15.02 | $14.97 | $15.01 | $13.60 | 2,346,660 |
| 2017-05-08 | $15.03 | $15.05 | $14.97 | $15.00 | $13.59 | 2,124,191 |
| 2017-05-05 | $14.71 | $15.24 | $14.71 | $15.03 | $13.62 | 1,424,270 |
| 2017-05-04 | $14.72 | $14.80 | $14.61 | $14.62 | $13.25 | 692,197 |
| 2017-05-03 | $14.59 | $14.94 | $14.59 | $14.69 | $13.31 | 771,135 |
| 2017-05-02 | $15.00 | $15.02 | $14.50 | $14.59 | $13.22 | 735,860 |
| 2017-05-01 | $15.00 | $15.05 | $14.93 | $14.98 | $13.58 | 530,295 |
| 2017-04-28 | $15.32 | $15.33 | $14.95 | $14.95 | $13.55 | 628,991 |
| 2017-04-27 | $15.63 | $15.65 | $15.20 | $15.22 | $13.79 | 536,489 |
| 2017-04-26 | $15.43 | $15.65 | $15.40 | $15.63 | $14.17 | 640,622 |
| 2017-04-25 | $15.53 | $15.55 | $15.35 | $15.45 | $14.00 | 614,765 |
| 2017-04-24 | $15.19 | $15.60 | $15.16 | $15.48 | $14.03 | 344,219 |
| 2017-04-21 | $15.55 | $15.55 | $14.97 | $15.20 | $13.78 | 1,231,877 |
| 2017-04-20 | $15.80 | $15.86 | $15.55 | $15.55 | $14.09 | 402,134 |
| 2017-04-19 | $16.00 | $16.01 | $15.70 | $15.80 | $14.32 | 752,586 |
| 2017-04-18 | $15.98 | $16.03 | $15.88 | $16.00 | $14.50 | 582,826 |
| 2017-04-17 | $16.19 | $16.22 | $15.90 | $15.98 | $14.48 | 1,134,150 |
| 2017-04-13 | $16.00 | $16.21 | $16.00 | $16.17 | $14.65 | 367,783 |
| 2017-04-12 | $16.12 | $16.12 | $15.98 | $16.00 | $14.50 | 221,630 |
| 2017-04-11 | $16.24 | $16.25 | $16.07 | $16.15 | $14.64 | 78,054 |
| 2017-04-10 | $16.29 | $16.30 | $16.23 | $16.25 | $14.73 | 154,572 |
| 2017-04-07 | $16.40 | $16.46 | $16.07 | $16.25 | $14.73 | 134,953 |
| 2017-04-06 | $16.50 | $16.50 | $16.38 | $16.41 | $14.87 | 65,957 |
| 2017-04-05 | $16.46 | $16.53 | $16.42 | $16.48 | $14.94 | 120,515 |
| 2017-04-04 | $16.31 | $16.49 | $16.31 | $16.49 | $14.94 | 924,207 |
| 2017-04-03 | $16.49 | $16.50 | $16.00 | $16.35 | $14.82 | 719,977 |
| 2017-03-31 | $16.28 | $16.48 | $16.00 | $16.30 | $14.77 | 14,580 |
| 2017-03-30 | $16.55 | $16.60 | $15.99 | $16.28 | $14.75 | 3,010,911 |
| 2017-03-29 | $15.91 | $16.26 | $15.91 | $16.25 | $14.73 | 2,384,190 |
| 2017-03-28 | $15.84 | $15.96 | $15.84 | $15.90 | $14.41 | 2,530,935 |
| 2017-03-27 | $15.78 | $15.87 | $15.77 | $15.85 | $14.36 | 859,641 |
| 2017-03-24 | $15.75 | $16.00 | $15.74 | $15.80 | $14.32 | 548,786 |
| 2017-03-23 | $15.97 | $16.00 | $15.73 | $15.73 | $14.26 | 514,098 |
| 2017-03-22 | $16.00 | $16.00 | $15.80 | $15.85 | $14.36 | 506,790 |
| 2017-03-21 | $16.24 | $16.24 | $15.95 | $16.00 | $14.50 | 921,809 |
| 2017-03-20 | $16.09 | $16.22 | $16.08 | $16.20 | $14.68 | 167,084 |
| 2017-03-17 | $16.17 | $16.20 | $16.00 | $16.08 | $14.57 | 1,420,319 |
| 2017-03-16 | $16.15 | $16.25 | $16.15 | $16.15 | $14.64 | 248,016 |
| 2017-03-15 | $16.22 | $16.25 | $16.05 | $16.14 | $14.63 | 490,268 |
| 2017-03-14 | $16.20 | $16.22 | $16.05 | $16.17 | $14.65 | 331,256 |
| 2017-03-13 | $15.75 | $16.40 | $15.75 | $16.22 | $14.70 | 300,587 |
| 2017-03-10 | $15.35 | $15.80 | $15.35 | $15.69 | $14.22 | 830,883 |
| 2017-03-09 | $15.81 | $15.81 | $15.34 | $15.41 | $13.97 | 542,739 |
| 2017-03-08 | $16.10 | $16.10 | $15.80 | $15.85 | $14.36 | 481,736 |
| 2017-03-07 | $16.17 | $16.24 | $16.06 | $16.10 | $14.59 | 90,820 |
| 2017-03-06 | $16.30 | $16.30 | $16.00 | $16.17 | $14.65 | 1,062,976 |
| 2017-03-03 | $16.18 | $16.30 | $16.18 | $16.26 | $14.74 | 550,908 |
| 2017-03-02 | $16.35 | $16.56 | $16.20 | $16.20 | $14.68 | 201,560 |
| 2017-03-01 | $16.16 | $16.60 | $16.16 | $16.30 | $14.77 | 151,043 |
| 2017-02-28 | $16.24 | $16.24 | $16.12 | $16.16 | $14.65 | 82,742 |
| 2017-02-27 | $16.59 | $16.60 | $16.05 | $16.17 | $14.65 | 1,063,030 |
| 2017-02-24 | $16.29 | $16.62 | $16.18 | $16.62 | $15.06 | 555,502 |
| 2017-02-23 | $16.73 | $16.74 | $16.10 | $16.30 | $14.77 | 906,874 |
| 2017-02-22 | $17.15 | $17.25 | $16.60 | $16.79 | $15.21 | 626,760 |
| 2017-02-21 | $17.35 | $17.35 | $17.10 | $17.13 | $15.52 | 1,330,908 |
| 2017-02-17 | $17.40 | $17.40 | $17.15 | $17.35 | $15.72 | 180,577 |
| 2017-02-16 | $17.70 | $17.70 | $17.40 | $17.40 | $15.77 | 267,083 |
| 2017-02-15 | $17.72 | $17.75 | $17.65 | $17.65 | $16.00 | 284,094 |
| 2017-02-14 | $17.75 | $17.77 | $17.67 | $17.70 | $16.04 | 543,470 |
| 2017-02-13 | $17.85 | $17.90 | $17.50 | $17.75 | $16.09 | 506,174 |
| 2017-02-10 | $17.30 | $17.95 | $17.00 | $17.95 | $16.27 | 1,072,189 |
| 2017-02-09 | $17.25 | $17.30 | $17.17 | $17.25 | $15.63 | 120,888 |
| 2017-02-08 | $17.10 | $17.40 | $17.07 | $17.25 | $15.63 | 727,805 |
| 2017-02-07 | $17.30 | $17.30 | $17.09 | $17.12 | $15.52 | 787,733 |
| 2017-02-06 | $17.15 | $17.81 | $17.07 | $17.15 | $15.54 | 521,118 |
| 2017-02-03 | $16.30 | $16.70 | $16.20 | $16.70 | $15.14 | 526,618 |
| 2017-02-02 | $16.39 | $16.39 | $16.23 | $16.29 | $14.76 | 49,890 |
| 2017-02-01 | $16.40 | $16.41 | $16.29 | $16.35 | $14.82 | 751,106 |
| 2017-01-31 | $16.40 | $16.50 | $16.05 | $16.21 | $14.69 | 266,358 |
| 2017-01-30 | $16.84 | $16.84 | $16.30 | $16.30 | $14.77 | 87,863 |
| 2017-01-27 | $16.90 | $16.90 | $16.67 | $16.73 | $15.16 | 479,515 |
| 2017-01-26 | $16.80 | $16.95 | $16.80 | $16.85 | $15.27 | 618,234 |
| 2017-01-25 | $16.77 | $16.89 | $16.50 | $16.75 | $15.18 | 510,493 |
| 2017-01-24 | $16.95 | $16.98 | $16.70 | $16.80 | $15.23 | 659,405 |
| 2017-01-23 | $16.95 | $17.05 | $16.77 | $16.95 | $15.36 | 1,843,229 |
| 2017-01-20 | $16.89 | $17.02 | $16.89 | $16.94 | $15.35 | 1,252,438 |
| 2017-01-19 | $17.00 | $17.00 | $16.73 | $16.88 | $15.30 | 924,984 |
| 2017-01-18 | $16.85 | $17.10 | $16.77 | $17.05 | $15.45 | 1,593,415 |
| 2017-01-17 | $16.58 | $16.89 | $16.40 | $16.85 | $15.27 | 903,127 |
| 2017-01-13 | $16.04 | $16.65 | $16.04 | $16.45 | $14.91 | 191,344 |
| 2017-01-12 | $15.74 | $16.00 | $15.69 | $16.00 | $14.50 | 278,663 |
| 2017-01-11 | $15.85 | $16.25 | $15.58 | $15.67 | $14.20 | 660,727 |
| 2017-01-10 | $15.91 | $15.95 | $15.84 | $15.85 | $14.36 | 169,407 |
| 2017-01-09 | $16.20 | $16.30 | $15.90 | $15.90 | $14.41 | 655,322 |
| 2017-01-06 | $16.19 | $16.28 | $16.12 | $16.20 | $14.68 | 1,496,132 |
| 2017-01-05 | $16.14 | $16.40 | $16.00 | $16.19 | $14.67 | 743,202 |
| 2017-01-04 | $15.36 | $16.10 | $15.36 | $16.10 | $14.59 | 869,123 |
| 2017-01-03 | $15.50 | $15.50 | $15.15 | $15.36 | $13.92 | 3,188,039 |
| 2016-12-30 | $15.50 | $15.80 | $15.46 | $15.50 | $14.05 | 72,627 |
| 2016-12-29 | $15.00 | $15.60 | $15.00 | $15.50 | $14.05 | 414,776 |
| 2016-12-28 | $15.01 | $15.25 | $14.95 | $15.00 | $13.59 | 121,411 |
| 2016-12-27 | $14.45 | $15.03 | $14.45 | $15.00 | $13.59 | 149,163 |
| 2016-12-23 | $14.25 | $14.40 | $14.22 | $14.39 | $13.04 | 35,055 |
| 2016-12-22 | $14.35 | $14.45 | $14.24 | $14.29 | $12.95 | 526,064 |
| 2016-12-21 | $14.38 | $14.44 | $14.30 | $14.35 | $13.01 | 607,359 |
| 2016-12-20 | $14.22 | $14.40 | $14.20 | $14.35 | $13.01 | 1,128,698 |
| 2016-12-19 | $14.10 | $14.23 | $13.96 | $14.23 | $12.90 | 1,242,469 |
| 2016-12-16 | $14.19 | $14.20 | $14.06 | $14.06 | $12.74 | 70,784 |
| 2016-12-15 | $14.00 | $14.28 | $14.00 | $14.19 | $12.86 | 1,151,722 |
| 2016-12-14 | $16.20 | $16.30 | $16.00 | $16.28 | $12.68 | 2,399,409 |
| 2016-12-13 | $16.30 | $16.30 | $16.15 | $16.23 | $12.64 | 2,901,063 |
| 2016-12-12 | $16.50 | $16.50 | $16.25 | $16.25 | $12.66 | 982,710 |
| 2016-12-09 | $16.00 | $16.55 | $15.90 | $16.40 | $12.77 | 588,429 |
| 2016-12-08 | $15.55 | $16.00 | $15.50 | $15.90 | $12.39 | 625,842 |
| 2016-12-07 | $15.58 | $15.60 | $15.45 | $15.50 | $12.07 | 523,662 |
| 2016-12-06 | $15.30 | $15.65 | $15.00 | $15.60 | $12.15 | 925,616 |
| 2016-12-05 | $14.15 | $14.50 | $14.00 | $14.45 | $11.26 | 530,574 |
| 2016-12-02 | $13.90 | $13.90 | $13.65 | $13.85 | $10.79 | 18,375 |
| 2016-12-01 | $14.01 | $14.01 | $13.96 | $13.96 | $10.87 | 127,275 |
| 2016-11-30 | $13.85 | $13.95 | $13.80 | $13.95 | $10.87 | 291,546 |
| 2016-11-29 | $14.15 | $14.15 | $13.75 | $13.75 | $10.71 | 124,579 |
| 2016-11-28 | $14.05 | $14.15 | $14.05 | $14.15 | $11.02 | 542 |
| 2016-11-23 | $14.00 | $14.00 | $14.00 | $14.00 | $10.91 | 50,000 |
| 2016-11-22 | $14.05 | $14.05 | $14.05 | $14.05 | $10.94 | 100,008 |
| 2016-11-21 | $14.00 | $14.04 | $14.00 | $14.00 | $10.91 | 28,025 |
| 2016-11-18 | $14.10 | $14.15 | $13.90 | $14.10 | $10.98 | 728,650 |
| 2016-11-17 | $14.10 | $14.10 | $14.00 | $14.05 | $10.94 | 60,400 |
| 2016-11-16 | $14.35 | $14.35 | $14.10 | $14.10 | $10.98 | 65,584 |
| 2016-11-15 | $14.40 | $14.45 | $14.32 | $14.32 | $11.15 | 798,608 |
| 2016-11-14 | $14.70 | $14.95 | $14.40 | $14.40 | $11.22 | 121,500 |
| 2016-11-11 | $14.40 | $14.90 | $14.40 | $14.71 | $11.46 | 13,372 |
| 2016-11-10 | $14.10 | $14.23 | $14.10 | $14.23 | $11.08 | 2,629,003 |
| 2016-11-09 | $13.90 | $14.15 | $13.90 | $14.05 | $10.94 | 106,276 |
| 2016-11-08 | $14.00 | $14.25 | $13.90 | $14.20 | $11.06 | 335,116 |
| 2016-11-07 | $14.10 | $14.25 | $14.10 | $14.10 | $10.98 | 2,250 |
| 2016-11-04 | $13.60 | $14.00 | $13.60 | $14.00 | $10.91 | 603,640 |
| 2016-11-03 | $13.75 | $13.80 | $13.60 | $13.60 | $10.59 | 122,275 |
| 2016-11-02 | $14.80 | $14.80 | $13.50 | $13.60 | $10.59 | 509,897 |
| 2016-11-01 | $15.00 | $15.00 | $14.90 | $15.00 | $11.68 | 11,800 |
| 2016-10-31 | $15.25 | $15.25 | $15.00 | $15.20 | $11.84 | 25,864 |
| 2016-10-28 | $15.20 | $15.45 | $15.00 | $15.20 | $11.84 | 2,185,191 |
| 2016-10-27 | $15.35 | $15.35 | $15.16 | $15.20 | $11.84 | 271,128 |
| 2016-10-26 | $15.50 | $15.50 | $15.35 | $15.45 | $12.03 | 52,294 |
| 2016-10-25 | $15.51 | $15.58 | $15.25 | $15.58 | $12.14 | 6,159 |
| 2016-10-24 | $15.75 | $15.75 | $15.50 | $15.68 | $12.21 | 130,314 |
| 2016-10-21 | $15.65 | $15.80 | $15.50 | $15.70 | $12.23 | 27,538 |
| 2016-10-20 | $15.90 | $16.00 | $15.75 | $15.90 | $12.39 | 653,858 |
| 2016-10-19 | $15.75 | $16.00 | $15.75 | $15.99 | $12.46 | 140,446 |
| 2016-10-18 | $16.14 | $16.14 | $15.96 | $16.00 | $12.46 | 464,291 |
| 2016-10-17 | $16.15 | $16.15 | $16.10 | $16.10 | $12.54 | 20,563 |
| 2016-10-14 | $16.05 | $16.10 | $16.05 | $16.10 | $12.54 | 45,516 |
| 2016-10-13 | $16.50 | $16.50 | $16.00 | $16.10 | $12.54 | 265,820 |
| 2016-10-12 | $16.35 | $17.00 | $16.00 | $16.35 | $12.74 | 160,545 |
| 2016-10-11 | $16.10 | $16.50 | $16.00 | $16.35 | $12.74 | 158,436 |
| 2016-10-10 | $15.95 | $25.24 | $15.90 | $16.00 | $12.46 | 6,253 |
| 2016-10-07 | $15.90 | $15.90 | $15.70 | $15.90 | $12.39 | 110,902 |
| 2016-10-06 | $15.50 | $15.90 | $15.50 | $15.75 | $12.27 | 264,911 |
| 2016-10-05 | $16.00 | $16.50 | $15.50 | $15.50 | $12.07 | 569,726 |
| 2016-10-04 | $15.60 | $16.00 | $15.60 | $16.00 | $12.46 | 353,338 |
Vistra Corp (VST) News Headlines
.jpg)
Cramer's Lightning Round: Cloudflare is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 26, 2024.jpg)
This stock is the best way to play a nuclear power 'renaissance' on the way, says Bank of America
Bank of America sees more upside for Vistra Corp. even after the power producer's rally this year.
cnbc.com March 13, 2024.jpg)
AI data centers are going to need a lot of power. These utility stocks could benefit, Evercore ISI says
These utility stocks could be key players as data center power demand grows.
cnbc.com April 4, 2024Recent Vistra Corp (VST) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Vistra Corp (VST) in the Utilities-Independent Power Producers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Huaneng Power International Inc | HNP | Utilities-Independent Power Producers | Utilities | 19,000 |
| Vistra Corp | VST | Utilities-Independent Power Producers | Utilities | 9,000 |
| Transalta Corp | TAC | Utilities-Independent Power Producers | Utilities | 1,900 |
| Atlantic Power Corp | AT | Utilities-Independent Power Producers | Utilities | 261 |