Wendy`s Co - Class A (WEN) Exchange: NASDAQ
Data as of May 2, 2025
$13.30 ($-0.77) -5.47%
Wendy`s Co - Class A - Daily Information
Click for more stock information on Wendy`s Co - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.95 |
| Previous Close | $13.30 |
| High | $13.97 |
| Low | $13.22 |
| Adjusted Open | $13.95 |
| Previous Adjusted Close | $13.30 |
| Adjusted High | $13.97 |
| Adjusted Low | $13.22 |
About Wendy`s Co - Class A (WEN)
Wendyâs, or âThe Wendyâs Companyâ is an American international fast food restaurant chain founded by Dave Thomas in 1969 in Columbus, Ohio. It is the third-largest hamburger fast food chain in the world with more than 6,500 locations. Wendyâs currently has more than 400 franchises and 50,000 employees, generating more than $2.7 billion in annual sales. Over the years, Wendyâs has diversified into a multibillion-dollar business, offering all of its customers a variety of food products, from hamburgers and tacos, to sandwiches, salads and burritos. Wendyâs also offers a variety of dining options, including breakfast and late night options. Today, Wendyâs is a public company and is traded on the New York Stock Exchange under the ticker WEN.
Invest in Wendy`s Co - Class A (WEN)
Historical Stock Data for Wendy`s Co - Class A (WEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $13.95 | $13.97 | $13.22 | $13.30 | $13.30 | 6,409,770 |
| 2025-04-03 | $14.31 | $14.55 | $14.04 | $14.07 | $14.07 | 5,335,733 |
| 2025-04-02 | $14.61 | $14.87 | $14.60 | $14.65 | $14.65 | 4,701,073 |
| 2025-04-01 | $14.71 | $14.81 | $14.51 | $14.72 | $14.72 | 3,048,862 |
| 2025-03-31 | $14.55 | $14.74 | $14.45 | $14.63 | $14.63 | 3,639,871 |
| 2025-03-28 | $15.07 | $15.07 | $14.59 | $14.63 | $14.63 | 3,163,304 |
| 2025-03-27 | $14.77 | $15.07 | $14.74 | $15.01 | $15.01 | 3,279,648 |
| 2025-03-26 | $14.61 | $14.82 | $14.59 | $14.74 | $14.74 | 3,386,476 |
| 2025-03-25 | $15.09 | $15.11 | $14.51 | $14.55 | $14.55 | 4,775,647 |
| 2025-03-24 | $15.29 | $15.40 | $14.86 | $15.07 | $15.07 | 10,461,993 |
| 2025-03-21 | $15.36 | $15.42 | $15.16 | $15.26 | $15.26 | 5,919,054 |
| 2025-03-20 | $15.19 | $15.50 | $15.19 | $15.43 | $15.43 | 3,283,060 |
| 2025-03-19 | $15.45 | $15.48 | $15.17 | $15.28 | $15.28 | 3,478,609 |
| 2025-03-18 | $15.27 | $15.51 | $15.16 | $15.47 | $15.47 | 4,236,041 |
| 2025-03-17 | $15.30 | $15.39 | $15.15 | $15.31 | $15.31 | 4,004,279 |
| 2025-03-14 | $15.36 | $15.56 | $15.11 | $15.35 | $15.35 | 4,213,952 |
| 2025-03-13 | $15.30 | $15.57 | $15.17 | $15.25 | $15.25 | 4,003,289 |
| 2025-03-12 | $15.43 | $15.50 | $14.88 | $15.25 | $15.25 | 6,543,084 |
| 2025-03-11 | $15.64 | $15.64 | $15.16 | $15.47 | $15.47 | 6,126,992 |
| 2025-03-10 | $15.50 | $15.79 | $15.41 | $15.58 | $15.58 | 5,414,782 |
| 2025-03-07 | $15.22 | $15.63 | $15.09 | $15.53 | $15.53 | 8,103,706 |
| 2025-03-06 | $14.99 | $15.22 | $14.70 | $15.16 | $15.16 | 5,879,547 |
| 2025-03-05 | $14.90 | $15.26 | $14.85 | $14.95 | $14.95 | 5,653,248 |
| 2025-03-04 | $14.86 | $15.25 | $14.85 | $14.92 | $14.92 | 6,555,823 |
| 2025-03-03 | $15.35 | $15.35 | $14.82 | $14.93 | $14.93 | 5,044,586 |
| 2025-02-28 | $15.57 | $15.83 | $15.45 | $15.50 | $15.24 | 7,434,963 |
| 2025-02-27 | $15.53 | $15.70 | $15.40 | $15.60 | $15.34 | 4,420,238 |
| 2025-02-26 | $15.91 | $15.97 | $15.42 | $15.50 | $15.24 | 6,018,115 |
| 2025-02-25 | $15.94 | $16.20 | $15.79 | $15.91 | $15.65 | 5,754,028 |
| 2025-02-24 | $15.30 | $16.05 | $15.30 | $15.94 | $15.68 | 9,300,335 |
| 2025-02-21 | $15.35 | $15.55 | $15.17 | $15.21 | $15.21 | 6,197,014 |
| 2025-02-20 | $15.46 | $15.48 | $15.22 | $15.24 | $15.24 | 5,925,897 |
| 2025-02-19 | $14.89 | $15.56 | $14.89 | $15.51 | $15.51 | 12,662,690 |
| 2025-02-18 | $14.48 | $15.06 | $14.39 | $14.99 | $14.99 | 9,043,650 |
| 2025-02-14 | $15.09 | $15.09 | $14.28 | $14.30 | $14.30 | 8,628,454 |
| 2025-02-13 | $14.00 | $14.82 | $13.72 | $14.76 | $14.76 | 9,412,964 |
| 2025-02-12 | $14.28 | $14.37 | $14.21 | $14.22 | $14.22 | 5,605,459 |
| 2025-02-11 | $14.28 | $14.60 | $14.23 | $14.32 | $14.32 | 5,292,049 |
| 2025-02-10 | $14.47 | $14.55 | $14.25 | $14.34 | $14.34 | 6,012,172 |
| 2025-02-07 | $14.91 | $14.98 | $14.41 | $14.43 | $14.43 | 5,643,504 |
| 2025-02-06 | $14.99 | $15.14 | $14.90 | $14.93 | $14.93 | 2,798,981 |
| 2025-02-05 | $15.07 | $15.11 | $14.93 | $14.95 | $14.95 | 3,256,409 |
| 2025-02-04 | $15.01 | $15.17 | $14.99 | $15.08 | $15.08 | 2,731,904 |
| 2025-02-03 | $14.63 | $15.18 | $14.53 | $15.03 | $15.03 | 4,336,764 |
| 2025-01-31 | $14.90 | $15.04 | $14.75 | $14.83 | $14.83 | 3,188,117 |
| 2025-01-30 | $14.89 | $14.96 | $14.74 | $14.89 | $14.89 | 3,501,969 |
| 2025-01-29 | $14.65 | $14.94 | $14.60 | $14.82 | $14.82 | 4,687,428 |
| 2025-01-28 | $14.48 | $14.77 | $14.33 | $14.61 | $14.61 | 5,522,406 |
| 2025-01-27 | $14.37 | $14.65 | $14.31 | $14.53 | $14.53 | 4,741,386 |
| 2025-01-24 | $14.22 | $14.43 | $14.22 | $14.30 | $14.30 | 4,776,029 |
| 2025-01-23 | $14.14 | $14.28 | $13.98 | $14.22 | $14.22 | 4,050,228 |
| 2025-01-22 | $14.13 | $14.34 | $13.98 | $14.17 | $14.17 | 5,213,984 |
| 2025-01-21 | $14.38 | $14.53 | $14.13 | $14.17 | $14.17 | 7,023,558 |
| 2025-01-17 | $14.96 | $15.00 | $14.57 | $14.60 | $14.60 | 4,069,409 |
| 2025-01-16 | $15.04 | $15.07 | $14.73 | $14.85 | $14.85 | 4,487,043 |
| 2025-01-15 | $15.36 | $15.40 | $14.96 | $15.13 | $15.13 | 3,139,052 |
| 2025-01-14 | $15.08 | $15.16 | $14.91 | $15.13 | $15.13 | 3,733,573 |
| 2025-01-13 | $14.94 | $15.03 | $14.73 | $15.01 | $15.01 | 4,203,580 |
| 2025-01-10 | $15.05 | $15.31 | $14.89 | $14.94 | $14.94 | 5,814,091 |
| 2025-01-08 | $15.28 | $15.29 | $15.03 | $15.18 | $15.18 | 4,493,890 |
| 2025-01-07 | $15.80 | $15.81 | $15.12 | $15.39 | $15.39 | 7,357,410 |
| 2025-01-06 | $16.17 | $16.30 | $15.80 | $15.81 | $15.81 | 3,911,816 |
| 2025-01-03 | $16.14 | $16.28 | $16.06 | $16.17 | $16.17 | 3,533,158 |
| 2025-01-02 | $16.30 | $16.48 | $16.02 | $16.12 | $16.12 | 3,417,229 |
| 2024-12-31 | $16.28 | $16.39 | $16.22 | $16.30 | $16.30 | 2,616,165 |
| 2024-12-30 | $16.45 | $16.45 | $16.17 | $16.26 | $16.26 | 3,143,033 |
| 2024-12-27 | $16.45 | $16.66 | $16.38 | $16.50 | $16.50 | 2,087,637 |
| 2024-12-26 | $16.50 | $16.65 | $16.41 | $16.58 | $16.58 | 2,777,504 |
| 2024-12-24 | $16.46 | $16.65 | $16.37 | $16.63 | $16.63 | 1,373,057 |
| 2024-12-23 | $16.65 | $16.65 | $16.21 | $16.48 | $16.48 | 2,925,714 |
| 2024-12-20 | $16.55 | $16.96 | $16.46 | $16.65 | $16.65 | 7,177,247 |
| 2024-12-19 | $16.78 | $16.85 | $16.51 | $16.57 | $16.57 | 4,100,060 |
| 2024-12-18 | $17.19 | $17.20 | $16.67 | $16.68 | $16.68 | 3,017,753 |
| 2024-12-17 | $16.84 | $17.18 | $16.79 | $17.06 | $17.06 | 3,176,903 |
| 2024-12-16 | $17.05 | $17.24 | $16.86 | $16.89 | $16.89 | 3,047,617 |
| 2024-12-13 | $17.26 | $17.30 | $17.01 | $17.11 | $17.11 | 3,309,132 |
| 2024-12-12 | $17.37 | $17.50 | $17.27 | $17.29 | $17.29 | 2,625,887 |
| 2024-12-11 | $17.50 | $17.57 | $17.26 | $17.40 | $17.40 | 6,799,674 |
| 2024-12-10 | $17.61 | $17.64 | $17.20 | $17.48 | $17.48 | 3,617,954 |
| 2024-12-09 | $17.58 | $17.79 | $17.52 | $17.57 | $17.57 | 3,860,686 |
| 2024-12-06 | $17.78 | $17.86 | $17.48 | $17.48 | $17.48 | 3,326,622 |
| 2024-12-05 | $17.90 | $17.93 | $17.54 | $17.69 | $17.69 | 3,782,322 |
| 2024-12-04 | $17.79 | $18.07 | $17.75 | $17.97 | $17.97 | 2,846,757 |
| 2024-12-03 | $17.99 | $18.11 | $17.76 | $17.85 | $17.85 | 3,227,255 |
| 2024-12-02 | $18.10 | $18.28 | $17.98 | $18.06 | $18.06 | 3,318,452 |
| 2024-11-29 | $18.61 | $18.65 | $18.13 | $18.36 | $18.11 | 2,537,918 |
| 2024-11-27 | $18.49 | $18.71 | $18.33 | $18.53 | $18.28 | 2,519,084 |
| 2024-11-26 | $18.53 | $18.66 | $18.20 | $18.39 | $18.14 | 2,685,027 |
| 2024-11-25 | $18.15 | $18.60 | $18.13 | $18.58 | $18.33 | 3,730,993 |
| 2024-11-22 | $18.08 | $18.16 | $17.79 | $17.98 | $17.73 | 4,868,966 |
| 2024-11-21 | $17.92 | $18.13 | $17.70 | $18.11 | $17.86 | 3,475,762 |
| 2024-11-20 | $18.00 | $18.06 | $17.55 | $17.92 | $17.68 | 3,330,604 |
| 2024-11-19 | $18.00 | $18.40 | $17.65 | $18.02 | $17.77 | 3,482,735 |
| 2024-11-18 | $17.94 | $18.23 | $17.85 | $18.05 | $17.80 | 3,263,008 |
| 2024-11-15 | $18.47 | $18.60 | $17.93 | $18.12 | $17.87 | 3,537,929 |
| 2024-11-14 | $18.39 | $18.73 | $18.32 | $18.48 | $18.23 | 2,905,931 |
| 2024-11-13 | $18.35 | $18.46 | $18.15 | $18.42 | $18.17 | 3,361,912 |
| 2024-11-12 | $18.65 | $18.78 | $18.28 | $18.38 | $18.13 | 4,227,248 |
| 2024-11-11 | $19.60 | $19.61 | $18.72 | $18.79 | $18.53 | 6,077,336 |
| 2024-11-08 | $19.76 | $19.97 | $19.51 | $19.54 | $19.54 | 3,334,966 |
| 2024-11-07 | $20.28 | $20.52 | $19.86 | $19.89 | $19.89 | 2,751,475 |
| 2024-11-06 | $20.42 | $20.60 | $20.17 | $20.39 | $20.39 | 4,258,031 |
| 2024-11-05 | $19.63 | $19.89 | $19.46 | $19.77 | $19.77 | 2,753,715 |
| 2024-11-04 | $19.62 | $19.83 | $19.44 | $19.72 | $19.72 | 3,781,114 |
| 2024-11-01 | $19.38 | $19.91 | $19.30 | $19.66 | $19.66 | 4,384,974 |
| 2024-10-31 | $20.18 | $20.19 | $18.88 | $19.11 | $19.11 | 8,895,361 |
| 2024-10-30 | $20.13 | $20.39 | $20.02 | $20.31 | $20.31 | 6,434,591 |
| 2024-10-29 | $20.38 | $20.58 | $20.25 | $20.28 | $20.28 | 3,124,484 |
| 2024-10-28 | $19.76 | $20.44 | $19.76 | $20.40 | $20.40 | 5,292,263 |
| 2024-10-25 | $19.86 | $19.86 | $19.36 | $19.54 | $19.54 | 3,062,258 |
| 2024-10-24 | $19.11 | $19.47 | $19.11 | $19.47 | $19.47 | 2,402,307 |
| 2024-10-23 | $19.33 | $19.33 | $18.82 | $19.18 | $19.18 | 4,252,169 |
| 2024-10-22 | $19.20 | $19.20 | $18.97 | $18.98 | $18.98 | 2,844,871 |
| 2024-10-21 | $19.69 | $19.71 | $19.16 | $19.26 | $19.26 | 4,562,836 |
| 2024-10-18 | $19.66 | $19.83 | $19.59 | $19.70 | $19.70 | 3,275,102 |
| 2024-10-17 | $19.99 | $20.08 | $19.49 | $19.68 | $19.68 | 5,284,174 |
| 2024-10-16 | $19.62 | $20.00 | $19.48 | $19.99 | $19.99 | 5,529,102 |
| 2024-10-15 | $19.43 | $19.73 | $19.26 | $19.52 | $19.52 | 4,823,289 |
| 2024-10-14 | $18.59 | $19.53 | $18.55 | $19.40 | $19.40 | 8,628,124 |
| 2024-10-11 | $18.07 | $18.76 | $18.06 | $18.62 | $18.62 | 4,862,804 |
| 2024-10-10 | $17.53 | $18.36 | $17.53 | $18.03 | $18.03 | 5,798,450 |
| 2024-10-09 | $17.72 | $17.84 | $17.55 | $17.59 | $17.59 | 2,790,135 |
| 2024-10-08 | $17.76 | $17.80 | $17.53 | $17.67 | $17.67 | 2,702,671 |
| 2024-10-07 | $17.67 | $17.89 | $17.51 | $17.76 | $17.76 | 2,373,158 |
| 2024-10-04 | $17.40 | $17.75 | $17.36 | $17.63 | $17.63 | 2,498,220 |
| 2024-10-03 | $17.31 | $17.43 | $17.26 | $17.29 | $17.29 | 1,829,568 |
| 2024-10-02 | $17.50 | $17.65 | $17.37 | $17.38 | $17.38 | 3,397,164 |
| 2024-10-01 | $17.64 | $17.80 | $17.47 | $17.66 | $17.66 | 2,279,654 |
| 2024-09-30 | $17.76 | $17.93 | $17.49 | $17.52 | $17.52 | 2,192,694 |
| 2024-09-27 | $17.82 | $17.97 | $17.74 | $17.79 | $17.79 | 2,009,880 |
| 2024-09-26 | $17.40 | $17.72 | $17.37 | $17.69 | $17.69 | 2,743,650 |
| 2024-09-25 | $17.57 | $17.71 | $17.32 | $17.34 | $17.34 | 2,566,138 |
| 2024-09-24 | $17.70 | $17.89 | $17.57 | $17.58 | $17.58 | 2,238,267 |
| 2024-09-23 | $17.48 | $17.75 | $17.48 | $17.69 | $17.69 | 2,905,273 |
| 2024-09-20 | $17.81 | $17.83 | $17.39 | $17.44 | $17.44 | 4,642,296 |
| 2024-09-19 | $17.90 | $18.05 | $17.74 | $17.87 | $17.87 | 3,275,107 |
| 2024-09-18 | $17.79 | $17.88 | $17.59 | $17.63 | $17.63 | 2,353,167 |
| 2024-09-17 | $17.83 | $17.95 | $17.71 | $17.77 | $17.77 | 2,453,029 |
| 2024-09-16 | $17.59 | $17.98 | $17.57 | $17.73 | $17.73 | 2,731,333 |
| 2024-09-13 | $16.96 | $17.69 | $16.94 | $17.57 | $17.57 | 4,029,880 |
| 2024-09-12 | $16.94 | $16.96 | $16.61 | $16.90 | $16.90 | 2,026,121 |
| 2024-09-11 | $16.63 | $16.91 | $16.44 | $16.83 | $16.83 | 2,617,221 |
| 2024-09-10 | $17.20 | $17.20 | $16.61 | $16.63 | $16.63 | 3,127,039 |
| 2024-09-09 | $16.80 | $17.17 | $16.66 | $17.15 | $17.15 | 3,479,694 |
| 2024-09-06 | $16.75 | $17.10 | $16.68 | $16.99 | $16.99 | 3,561,925 |
| 2024-09-05 | $16.87 | $17.11 | $16.69 | $16.74 | $16.74 | 2,583,527 |
| 2024-09-04 | $16.54 | $17.01 | $16.53 | $16.76 | $16.76 | 3,251,971 |
| 2024-09-03 | $16.70 | $16.96 | $16.46 | $16.48 | $16.48 | 3,824,501 |
| 2024-08-30 | $16.72 | $16.97 | $16.69 | $16.92 | $16.92 | 2,596,762 |
| 2024-08-29 | $16.80 | $16.83 | $16.53 | $16.65 | $16.65 | 1,972,950 |
| 2024-08-28 | $16.91 | $16.95 | $16.67 | $16.77 | $16.77 | 2,289,437 |
| 2024-08-27 | $16.86 | $17.02 | $16.78 | $16.94 | $16.94 | 1,635,298 |
| 2024-08-26 | $16.90 | $17.10 | $16.75 | $16.95 | $16.95 | 2,556,307 |
| 2024-08-23 | $16.75 | $16.92 | $16.70 | $16.90 | $16.90 | 3,066,670 |
| 2024-08-22 | $16.95 | $17.03 | $16.69 | $16.74 | $16.74 | 2,209,441 |
| 2024-08-21 | $17.01 | $17.09 | $16.82 | $16.98 | $16.98 | 2,244,664 |
| 2024-08-20 | $16.74 | $17.14 | $16.64 | $16.98 | $16.98 | 3,390,889 |
| 2024-08-19 | $16.99 | $17.03 | $16.64 | $16.78 | $16.78 | 4,167,059 |
| 2024-08-16 | $17.11 | $17.20 | $16.83 | $16.93 | $16.93 | 2,950,124 |
| 2024-08-15 | $17.31 | $17.53 | $17.07 | $17.19 | $17.19 | 2,312,310 |
| 2024-08-14 | $17.16 | $17.24 | $16.86 | $17.13 | $17.13 | 2,183,550 |
| 2024-08-13 | $16.91 | $17.48 | $16.90 | $17.09 | $17.09 | 4,655,393 |
| 2024-08-12 | $17.06 | $17.08 | $16.59 | $16.73 | $16.73 | 2,941,712 |
| 2024-08-09 | $17.25 | $17.28 | $16.92 | $17.12 | $17.12 | 3,674,340 |
| 2024-08-08 | $16.98 | $17.43 | $16.95 | $17.17 | $17.17 | 4,550,090 |
| 2024-08-07 | $16.84 | $17.29 | $16.76 | $16.97 | $16.97 | 2,927,239 |
| 2024-08-06 | $16.74 | $17.00 | $16.70 | $16.76 | $16.76 | 3,054,231 |
| 2024-08-05 | $16.42 | $16.90 | $16.41 | $16.70 | $16.70 | 4,790,771 |
| 2024-08-02 | $16.84 | $17.18 | $16.42 | $16.88 | $16.88 | 5,202,240 |
| 2024-08-01 | $17.30 | $17.35 | $16.50 | $16.96 | $16.96 | 5,238,485 |
| 2024-07-31 | $17.44 | $17.45 | $16.91 | $16.93 | $16.93 | 10,006,325 |
| 2024-07-30 | $17.11 | $17.44 | $17.03 | $17.43 | $17.43 | 3,050,939 |
| 2024-07-29 | $16.81 | $17.22 | $16.70 | $17.09 | $17.09 | 3,230,173 |
| 2024-07-26 | $17.01 | $17.07 | $16.75 | $16.79 | $16.79 | 4,186,584 |
| 2024-07-25 | $16.66 | $17.16 | $16.60 | $16.98 | $16.98 | 3,523,389 |
| 2024-07-24 | $16.64 | $16.71 | $16.40 | $16.59 | $16.59 | 4,320,503 |
| 2024-07-23 | $17.28 | $17.36 | $16.70 | $16.75 | $16.75 | 3,778,749 |
| 2024-07-22 | $17.60 | $17.62 | $17.02 | $17.22 | $17.22 | 5,033,905 |
| 2024-07-19 | $18.04 | $18.07 | $17.58 | $17.65 | $17.65 | 3,246,792 |
| 2024-07-18 | $17.93 | $18.44 | $17.89 | $18.07 | $18.07 | 2,844,980 |
| 2024-07-17 | $17.80 | $18.35 | $17.80 | $18.24 | $18.24 | 5,091,515 |
| 2024-07-16 | $17.30 | $17.98 | $17.29 | $17.97 | $17.97 | 5,820,877 |
| 2024-07-15 | $16.82 | $17.26 | $16.80 | $17.19 | $17.19 | 3,760,502 |
| 2024-07-12 | $16.82 | $16.97 | $16.64 | $16.70 | $16.70 | 2,821,980 |
| 2024-07-11 | $16.01 | $16.80 | $15.96 | $16.77 | $16.77 | 5,271,035 |
| 2024-07-10 | $15.88 | $15.97 | $15.79 | $15.86 | $15.86 | 3,131,776 |
| 2024-07-09 | $15.72 | $16.08 | $15.62 | $15.84 | $15.84 | 6,127,681 |
| 2024-07-08 | $16.31 | $16.33 | $15.80 | $15.83 | $15.83 | 3,608,248 |
| 2024-07-05 | $16.26 | $16.28 | $16.03 | $16.26 | $16.26 | 3,689,897 |
| 2024-07-03 | $16.32 | $16.49 | $16.26 | $16.28 | $16.28 | 1,709,458 |
| 2024-07-02 | $16.43 | $16.44 | $16.13 | $16.30 | $16.30 | 5,404,952 |
| 2024-07-01 | $16.98 | $17.03 | $16.33 | $16.43 | $16.43 | 3,260,867 |
| 2024-06-28 | $16.97 | $17.07 | $16.78 | $16.96 | $16.96 | 5,873,913 |
| 2024-06-27 | $16.85 | $17.00 | $16.73 | $16.94 | $16.94 | 2,557,487 |
| 2024-06-26 | $16.72 | $16.90 | $16.60 | $16.80 | $16.80 | 3,763,984 |
| 2024-06-25 | $16.66 | $16.99 | $16.51 | $16.86 | $16.86 | 4,865,728 |
| 2024-06-24 | $16.66 | $16.77 | $16.57 | $16.73 | $16.73 | 2,430,832 |
| 2024-06-21 | $16.48 | $16.70 | $16.42 | $16.67 | $16.67 | 3,790,488 |
| 2024-06-20 | $16.58 | $16.58 | $16.27 | $16.42 | $16.42 | 2,656,016 |
| 2024-06-18 | $16.62 | $16.68 | $16.46 | $16.53 | $16.53 | 2,509,092 |
| 2024-06-17 | $16.56 | $16.74 | $16.46 | $16.61 | $16.61 | 3,687,846 |
| 2024-06-14 | $16.82 | $16.87 | $16.58 | $16.68 | $16.68 | 2,719,222 |
| 2024-06-13 | $16.48 | $16.97 | $16.31 | $16.86 | $16.86 | 5,348,748 |
| 2024-06-12 | $16.57 | $16.90 | $16.53 | $16.66 | $16.66 | 4,334,017 |
| 2024-06-11 | $16.32 | $16.54 | $16.22 | $16.49 | $16.49 | 3,845,421 |
| 2024-06-10 | $16.63 | $16.64 | $16.26 | $16.40 | $16.40 | 5,382,187 |
| 2024-06-07 | $16.93 | $17.01 | $16.64 | $16.67 | $16.67 | 4,310,867 |
| 2024-06-06 | $16.75 | $17.08 | $16.65 | $17.04 | $17.04 | 3,064,810 |
| 2024-06-05 | $17.35 | $17.35 | $16.84 | $16.86 | $16.86 | 3,574,789 |
| 2024-06-04 | $17.29 | $17.34 | $17.15 | $17.28 | $17.28 | 2,376,234 |
| 2024-06-03 | $17.25 | $17.52 | $17.18 | $17.33 | $17.33 | 4,224,890 |
| 2024-05-31 | $17.19 | $17.48 | $16.82 | $17.45 | $17.45 | 4,862,167 |
| 2024-05-30 | $17.01 | $17.30 | $16.93 | $17.16 | $17.16 | 8,283,457 |
| 2024-05-29 | $17.21 | $17.24 | $16.98 | $16.99 | $16.99 | 5,126,266 |
| 2024-05-28 | $17.73 | $17.75 | $17.23 | $17.25 | $17.25 | 5,577,207 |
| 2024-05-24 | $17.78 | $17.91 | $17.73 | $17.77 | $17.77 | 2,813,130 |
| 2024-05-23 | $18.10 | $18.10 | $17.68 | $17.78 | $17.78 | 4,386,940 |
| 2024-05-22 | $17.83 | $18.03 | $17.79 | $17.87 | $17.87 | 2,714,087 |
| 2024-05-21 | $18.10 | $18.28 | $17.82 | $17.84 | $17.84 | 2,835,607 |
| 2024-05-20 | $18.40 | $18.44 | $17.89 | $18.09 | $18.09 | 4,487,798 |
| 2024-05-17 | $18.56 | $18.60 | $18.34 | $18.39 | $18.39 | 2,158,149 |
| 2024-05-16 | $18.42 | $18.62 | $18.34 | $18.60 | $18.60 | 3,321,210 |
| 2024-05-15 | $18.65 | $18.71 | $18.38 | $18.42 | $18.42 | 2,743,333 |
| 2024-05-14 | $18.48 | $18.82 | $18.44 | $18.63 | $18.63 | 4,115,870 |
| 2024-05-13 | $19.07 | $19.07 | $18.35 | $18.36 | $18.36 | 5,526,818 |
| 2024-05-10 | $19.48 | $19.48 | $18.60 | $19.00 | $19.00 | 6,808,907 |
| 2024-05-09 | $19.40 | $19.80 | $19.30 | $19.43 | $19.43 | 4,521,087 |
| 2024-05-08 | $19.42 | $19.46 | $18.83 | $19.38 | $19.38 | 5,235,932 |
| 2024-05-07 | $19.21 | $19.60 | $19.16 | $19.47 | $19.47 | 3,432,277 |
| 2024-05-06 | $20.07 | $20.13 | $19.15 | $19.17 | $19.17 | 4,562,904 |
| 2024-05-03 | $20.06 | $20.08 | $19.60 | $19.94 | $19.94 | 3,617,849 |
| 2024-05-02 | $20.30 | $20.65 | $19.89 | $19.92 | $19.92 | 6,631,830 |
| 2024-05-01 | $19.92 | $19.99 | $19.42 | $19.62 | $19.62 | 9,920,806 |
| 2024-04-30 | $19.78 | $20.20 | $19.57 | $19.99 | $19.99 | 2,981,780 |
| 2024-04-29 | $20.18 | $20.50 | $19.94 | $20.07 | $20.07 | 2,999,693 |
| 2024-04-26 | $19.85 | $20.57 | $19.78 | $20.14 | $20.14 | 6,176,392 |
| 2024-04-25 | $19.82 | $19.97 | $19.64 | $19.82 | $19.82 | 2,293,099 |
| 2024-04-24 | $19.87 | $19.99 | $19.77 | $19.82 | $19.82 | 1,949,404 |
| 2024-04-23 | $19.92 | $20.09 | $19.78 | $19.96 | $19.96 | 2,923,822 |
| 2024-04-22 | $19.26 | $19.82 | $19.23 | $19.71 | $19.71 | 3,416,522 |
| 2024-04-19 | $19.00 | $19.29 | $18.97 | $19.25 | $19.25 | 2,409,834 |
| 2024-04-18 | $19.05 | $19.20 | $18.90 | $19.00 | $19.00 | 2,561,469 |
| 2024-04-17 | $18.95 | $19.20 | $18.91 | $19.02 | $19.02 | 3,544,226 |
| 2024-04-16 | $18.70 | $18.92 | $18.57 | $18.82 | $18.82 | 1,692,668 |
| 2024-04-15 | $18.71 | $18.90 | $18.57 | $18.76 | $18.76 | 3,504,832 |
| 2024-04-12 | $18.62 | $18.70 | $18.22 | $18.60 | $18.60 | 3,233,589 |
| 2024-04-11 | $18.96 | $19.12 | $18.63 | $18.70 | $18.70 | 2,792,207 |
| 2024-04-10 | $18.46 | $18.88 | $18.35 | $18.85 | $18.85 | 3,014,939 |
| 2024-04-09 | $18.62 | $18.68 | $18.39 | $18.60 | $18.60 | 2,273,016 |
| 2024-04-08 | $18.52 | $18.84 | $18.48 | $18.57 | $18.57 | 3,447,520 |
| 2024-04-05 | $18.15 | $18.51 | $18.08 | $18.44 | $18.44 | 3,518,465 |
| 2024-04-04 | $18.43 | $18.48 | $18.12 | $18.16 | $18.16 | 2,563,832 |
| 2024-04-03 | $18.48 | $18.54 | $18.28 | $18.33 | $18.33 | 1,847,224 |
| 2024-04-02 | $18.49 | $18.57 | $18.33 | $18.51 | $18.51 | 1,982,381 |
| 2024-04-01 | $18.88 | $18.90 | $18.56 | $18.59 | $18.59 | 2,630,691 |
| 2024-03-28 | $18.92 | $18.94 | $18.70 | $18.84 | $18.84 | 2,265,178 |
| 2024-03-27 | $18.22 | $18.91 | $18.22 | $18.90 | $18.90 | 3,147,537 |
| 2024-03-26 | $18.35 | $18.35 | $18.09 | $18.20 | $18.20 | 4,316,257 |
| 2024-03-25 | $18.64 | $18.72 | $18.20 | $18.26 | $18.26 | 3,192,880 |
| 2024-03-22 | $19.10 | $19.11 | $18.55 | $18.57 | $18.57 | 2,729,937 |
| 2024-03-21 | $18.53 | $19.14 | $18.53 | $19.06 | $19.06 | 3,532,469 |
| 2024-03-20 | $18.38 | $18.56 | $18.28 | $18.56 | $18.56 | 2,009,641 |
| 2024-03-19 | $18.15 | $18.39 | $18.15 | $18.39 | $18.39 | 2,073,224 |
| 2024-03-18 | $18.34 | $18.48 | $18.18 | $18.21 | $18.21 | 2,276,331 |
| 2024-03-15 | $18.21 | $18.46 | $18.19 | $18.33 | $18.33 | 5,593,749 |
| 2024-03-14 | $18.49 | $18.53 | $18.08 | $18.25 | $18.25 | 2,991,896 |
| 2024-03-13 | $18.47 | $18.75 | $18.41 | $18.52 | $18.52 | 2,863,962 |
| 2024-03-12 | $18.40 | $18.60 | $18.36 | $18.39 | $18.39 | 1,777,660 |
| 2024-03-11 | $18.39 | $18.55 | $18.33 | $18.45 | $18.45 | 1,801,687 |
| 2024-03-08 | $18.39 | $18.47 | $18.17 | $18.42 | $18.42 | 3,598,208 |
| 2024-03-07 | $18.68 | $18.69 | $18.35 | $18.36 | $18.36 | 1,961,431 |
| 2024-03-06 | $18.46 | $18.77 | $18.41 | $18.64 | $18.64 | 2,840,807 |
| 2024-03-05 | $18.26 | $18.57 | $18.14 | $18.44 | $18.44 | 3,117,140 |
| 2024-03-04 | $18.11 | $18.34 | $18.03 | $18.29 | $18.29 | 4,556,687 |
| 2024-03-01 | $18.13 | $18.18 | $17.91 | $18.02 | $18.02 | 3,318,608 |
| 2024-02-29 | $18.29 | $18.50 | $18.00 | $18.11 | $18.11 | 6,303,005 |
| 2024-02-28 | $18.05 | $18.55 | $18.02 | $18.45 | $18.20 | 3,520,989 |
| 2024-02-27 | $18.27 | $18.32 | $17.94 | $18.11 | $17.86 | 2,528,107 |
| 2024-02-26 | $18.26 | $18.45 | $18.18 | $18.20 | $17.95 | 2,085,340 |
| 2024-02-23 | $18.01 | $18.34 | $17.90 | $18.29 | $18.04 | 2,602,860 |
| 2024-02-22 | $17.73 | $18.16 | $17.71 | $17.97 | $17.73 | 3,478,425 |
| 2024-02-21 | $17.72 | $18.18 | $17.64 | $17.87 | $17.63 | 5,307,093 |
| 2024-02-20 | $18.35 | $18.62 | $17.93 | $17.97 | $17.73 | 4,961,014 |
| 2024-02-16 | $18.93 | $19.04 | $18.40 | $18.43 | $18.43 | 3,954,447 |
| 2024-02-15 | $18.55 | $19.12 | $18.32 | $18.99 | $18.99 | 5,265,917 |
| 2024-02-14 | $19.29 | $19.33 | $19.05 | $19.28 | $19.28 | 3,217,055 |
| 2024-02-13 | $19.25 | $19.38 | $19.00 | $19.12 | $19.12 | 2,442,675 |
| 2024-02-12 | $19.31 | $19.66 | $19.30 | $19.52 | $19.52 | 3,159,396 |
| 2024-02-09 | $19.08 | $19.36 | $19.00 | $19.32 | $19.32 | 2,276,476 |
| 2024-02-08 | $18.94 | $19.13 | $18.92 | $19.08 | $19.08 | 1,871,432 |
| 2024-02-07 | $19.00 | $19.11 | $18.87 | $18.92 | $18.92 | 2,154,983 |
| 2024-02-06 | $18.85 | $19.08 | $18.82 | $18.98 | $18.98 | 1,691,234 |
| 2024-02-05 | $18.98 | $19.05 | $18.58 | $18.81 | $18.81 | 2,739,503 |
| 2024-02-02 | $19.20 | $19.20 | $18.83 | $19.07 | $19.07 | 2,064,630 |
| 2024-02-01 | $19.07 | $19.32 | $18.95 | $19.29 | $19.29 | 2,795,763 |
| 2024-01-31 | $19.26 | $19.41 | $18.99 | $19.08 | $19.08 | 2,479,297 |
| 2024-01-30 | $19.39 | $19.45 | $19.15 | $19.22 | $19.22 | 1,694,840 |
| 2024-01-29 | $19.16 | $19.41 | $19.03 | $19.40 | $19.40 | 1,947,890 |
| 2024-01-26 | $19.18 | $19.35 | $19.13 | $19.18 | $19.18 | 2,085,530 |
| 2024-01-25 | $19.10 | $19.12 | $18.75 | $19.10 | $19.10 | 3,277,700 |
| 2024-01-24 | $19.14 | $19.17 | $18.90 | $18.98 | $18.98 | 2,348,605 |
| 2024-01-23 | $19.05 | $19.22 | $18.91 | $19.08 | $19.08 | 4,023,365 |
| 2024-01-22 | $19.31 | $19.37 | $18.80 | $18.97 | $18.97 | 4,132,893 |
| 2024-01-19 | $19.42 | $19.67 | $19.01 | $19.19 | $19.19 | 4,110,565 |
| 2024-01-18 | $19.10 | $19.35 | $19.06 | $19.26 | $19.26 | 2,372,579 |
| 2024-01-17 | $18.95 | $19.14 | $18.85 | $19.09 | $19.09 | 2,233,764 |
| 2024-01-16 | $19.27 | $19.38 | $18.90 | $19.03 | $19.03 | 2,882,850 |
| 2024-01-12 | $19.56 | $19.60 | $19.34 | $19.47 | $19.47 | 2,123,528 |
| 2024-01-11 | $19.56 | $19.58 | $19.25 | $19.44 | $19.44 | 1,693,951 |
| 2024-01-10 | $19.68 | $19.77 | $19.37 | $19.52 | $19.52 | 3,593,462 |
| 2024-01-09 | $19.38 | $19.71 | $19.28 | $19.67 | $19.67 | 3,098,465 |
| 2024-01-08 | $19.00 | $19.56 | $18.99 | $19.53 | $19.53 | 2,311,449 |
| 2024-01-05 | $18.83 | $19.11 | $18.77 | $18.99 | $18.99 | 3,213,779 |
| 2024-01-04 | $19.09 | $19.25 | $18.79 | $18.90 | $18.90 | 3,158,181 |
| 2024-01-03 | $19.07 | $19.24 | $18.98 | $19.09 | $19.09 | 3,192,006 |
| 2024-01-02 | $19.41 | $19.74 | $19.29 | $19.35 | $19.35 | 2,999,375 |
| 2023-12-29 | $19.44 | $19.63 | $19.39 | $19.48 | $19.48 | 2,179,031 |
| 2023-12-28 | $19.49 | $19.56 | $19.42 | $19.53 | $19.53 | 1,883,030 |
| 2023-12-27 | $19.87 | $19.90 | $19.52 | $19.57 | $19.57 | 2,205,900 |
| 2023-12-26 | $19.85 | $19.95 | $19.73 | $19.87 | $19.87 | 1,562,799 |
| 2023-12-22 | $19.82 | $19.95 | $19.60 | $19.79 | $19.79 | 1,664,099 |
| 2023-12-21 | $19.79 | $19.86 | $19.55 | $19.73 | $19.73 | 2,389,706 |
| 2023-12-20 | $20.13 | $20.18 | $19.85 | $19.85 | $19.85 | 1,678,708 |
| 2023-12-19 | $20.15 | $20.41 | $20.13 | $20.14 | $20.14 | 1,331,989 |
| 2023-12-18 | $20.01 | $20.22 | $19.84 | $20.08 | $20.08 | 1,883,774 |
| 2023-12-15 | $20.42 | $20.49 | $19.83 | $19.93 | $19.93 | 4,397,061 |
| 2023-12-14 | $20.08 | $20.48 | $20.06 | $20.43 | $20.43 | 3,983,809 |
| 2023-12-13 | $19.35 | $20.02 | $19.31 | $19.95 | $19.95 | 4,382,472 |
| 2023-12-12 | $19.50 | $19.55 | $19.30 | $19.34 | $19.34 | 1,516,089 |
| 2023-12-11 | $19.18 | $19.48 | $19.11 | $19.47 | $19.47 | 1,749,282 |
| 2023-12-08 | $19.20 | $19.29 | $19.07 | $19.13 | $19.13 | 1,602,595 |
| 2023-12-07 | $19.28 | $19.36 | $19.12 | $19.14 | $19.14 | 2,092,454 |
| 2023-12-06 | $19.42 | $19.50 | $19.25 | $19.28 | $19.28 | 1,616,006 |
| 2023-12-05 | $19.79 | $19.80 | $19.29 | $19.33 | $19.33 | 2,061,114 |
| 2023-12-04 | $19.49 | $19.91 | $19.48 | $19.84 | $19.84 | 3,112,961 |
| 2023-12-01 | $18.72 | $19.59 | $18.65 | $19.54 | $19.54 | 6,011,491 |
| 2023-11-30 | $18.64 | $18.84 | $18.48 | $18.75 | $18.75 | 3,254,148 |
| 2023-11-29 | $18.95 | $19.08 | $18.73 | $18.79 | $18.54 | 2,731,093 |
| 2023-11-28 | $19.22 | $19.26 | $18.85 | $18.92 | $18.67 | 3,327,797 |
| 2023-11-27 | $19.33 | $19.45 | $19.20 | $19.28 | $19.03 | 3,111,167 |
| 2023-11-24 | $19.26 | $19.47 | $19.18 | $19.40 | $19.14 | 1,215,100 |
| 2023-11-22 | $18.91 | $19.32 | $18.86 | $19.31 | $19.06 | 2,524,235 |
| 2023-11-21 | $18.99 | $19.08 | $18.70 | $18.82 | $18.57 | 2,033,731 |
| 2023-11-20 | $19.27 | $19.34 | $18.99 | $19.01 | $18.76 | 2,074,311 |
| 2023-11-17 | $18.97 | $19.43 | $18.94 | $19.30 | $19.30 | 3,426,107 |
| 2023-11-16 | $19.02 | $19.14 | $18.82 | $18.86 | $18.86 | 3,335,170 |
| 2023-11-15 | $18.91 | $19.44 | $18.91 | $19.01 | $19.01 | 3,624,702 |
| 2023-11-14 | $18.81 | $19.03 | $18.75 | $18.89 | $18.89 | 6,935,002 |
| 2023-11-13 | $18.93 | $19.03 | $18.61 | $18.65 | $18.65 | 1,726,388 |
| 2023-11-10 | $18.60 | $18.95 | $18.52 | $18.91 | $18.91 | 1,667,623 |
| 2023-11-09 | $18.79 | $18.81 | $18.58 | $18.61 | $18.61 | 1,355,442 |
| 2023-11-08 | $18.84 | $18.96 | $18.65 | $18.74 | $18.74 | 1,614,396 |
| 2023-11-07 | $19.02 | $19.05 | $18.68 | $18.81 | $18.81 | 2,373,100 |
| 2023-11-06 | $19.22 | $19.28 | $18.92 | $19.07 | $19.07 | 2,612,767 |
| 2023-11-03 | $18.85 | $19.31 | $18.80 | $19.25 | $19.25 | 3,357,079 |
| 2023-11-02 | $19.25 | $19.53 | $18.58 | $18.70 | $18.70 | 5,275,588 |
| 2023-11-01 | $19.02 | $19.07 | $18.76 | $18.99 | $18.99 | 6,147,053 |
| 2023-10-31 | $19.29 | $19.33 | $18.94 | $19.02 | $19.02 | 4,230,395 |
| 2023-10-30 | $19.17 | $19.38 | $19.17 | $19.24 | $19.24 | 1,958,884 |
| 2023-10-27 | $19.17 | $19.45 | $18.99 | $19.03 | $19.03 | 2,182,698 |
| 2023-10-26 | $19.03 | $19.24 | $19.03 | $19.12 | $19.12 | 1,938,028 |
| 2023-10-25 | $19.28 | $19.30 | $18.95 | $19.10 | $19.10 | 1,820,922 |
| 2023-10-24 | $19.05 | $19.43 | $19.01 | $19.28 | $19.28 | 1,619,547 |
| 2023-10-23 | $19.04 | $19.34 | $18.87 | $18.96 | $18.96 | 2,495,148 |
| 2023-10-20 | $19.23 | $19.37 | $19.12 | $19.15 | $19.15 | 1,764,034 |
| 2023-10-19 | $18.96 | $19.43 | $18.96 | $19.26 | $19.26 | 2,594,764 |
| 2023-10-18 | $18.84 | $19.21 | $18.80 | $19.11 | $19.11 | 1,992,505 |
| 2023-10-17 | $18.79 | $19.00 | $18.77 | $18.82 | $18.82 | 2,551,732 |
| 2023-10-16 | $18.71 | $18.88 | $18.46 | $18.81 | $18.81 | 1,706,664 |
| 2023-10-13 | $18.33 | $18.70 | $18.19 | $18.59 | $18.59 | 3,006,435 |
| 2023-10-12 | $19.14 | $19.14 | $18.22 | $18.33 | $18.33 | 3,336,164 |
| 2023-10-11 | $19.42 | $19.42 | $18.98 | $19.11 | $19.11 | 2,351,417 |
| 2023-10-10 | $19.24 | $19.50 | $19.19 | $19.47 | $19.47 | 2,137,666 |
| 2023-10-09 | $18.91 | $19.40 | $18.91 | $19.25 | $19.25 | 2,670,762 |
| 2023-10-06 | $19.46 | $19.46 | $18.84 | $19.01 | $19.01 | 2,640,213 |
| 2023-10-05 | $19.35 | $19.61 | $19.31 | $19.58 | $19.58 | 2,392,924 |
| 2023-10-04 | $19.47 | $19.61 | $19.28 | $19.32 | $19.32 | 4,908,077 |
| 2023-10-03 | $20.02 | $20.06 | $19.29 | $19.40 | $19.40 | 2,993,369 |
| 2023-10-02 | $20.41 | $20.46 | $19.99 | $20.04 | $20.04 | 3,037,307 |
| 2023-09-29 | $20.49 | $20.64 | $20.36 | $20.41 | $20.41 | 1,785,072 |
| 2023-09-28 | $20.38 | $20.53 | $20.31 | $20.42 | $20.42 | 2,265,468 |
| 2023-09-27 | $20.62 | $20.64 | $20.08 | $20.35 | $20.35 | 2,786,959 |
| 2023-09-26 | $20.60 | $20.84 | $20.56 | $20.59 | $20.59 | 2,928,140 |
| 2023-09-25 | $20.30 | $20.73 | $20.30 | $20.62 | $20.62 | 2,083,216 |
| 2023-09-22 | $20.37 | $20.68 | $20.35 | $20.47 | $20.47 | 1,926,928 |
| 2023-09-21 | $20.61 | $20.78 | $20.36 | $20.38 | $20.38 | 2,242,999 |
| 2023-09-20 | $20.48 | $20.83 | $20.46 | $20.78 | $20.78 | 2,624,133 |
| 2023-09-19 | $20.42 | $20.59 | $20.28 | $20.41 | $20.41 | 3,297,203 |
| 2023-09-18 | $20.13 | $20.49 | $20.12 | $20.45 | $20.45 | 2,500,042 |
| 2023-09-15 | $20.15 | $20.17 | $20.02 | $20.11 | $20.11 | 2,986,378 |
| 2023-09-14 | $19.98 | $20.25 | $19.96 | $20.22 | $20.22 | 1,601,876 |
| 2023-09-13 | $19.96 | $19.96 | $19.77 | $19.94 | $19.94 | 1,689,372 |
| 2023-09-12 | $19.85 | $20.01 | $19.69 | $19.91 | $19.91 | 2,237,654 |
| 2023-09-11 | $19.74 | $19.89 | $19.69 | $19.82 | $19.82 | 2,317,544 |
| 2023-09-08 | $19.98 | $20.03 | $19.67 | $19.69 | $19.69 | 1,974,234 |
| 2023-09-07 | $20.17 | $20.17 | $19.87 | $19.88 | $19.88 | 2,547,329 |
| 2023-09-06 | $19.97 | $20.26 | $19.87 | $20.14 | $20.14 | 3,679,120 |
| 2023-09-05 | $19.98 | $20.30 | $19.82 | $20.04 | $20.04 | 3,311,678 |
| 2023-09-01 | $19.93 | $20.04 | $19.91 | $19.94 | $19.94 | 2,308,218 |
| 2023-08-31 | $20.08 | $20.27 | $19.78 | $19.79 | $19.79 | 3,417,037 |
| 2023-08-30 | $20.37 | $20.46 | $20.24 | $20.27 | $20.02 | 3,017,493 |
| 2023-08-29 | $20.28 | $20.31 | $20.07 | $20.30 | $20.30 | 3,169,745 |
| 2023-08-28 | $20.24 | $20.52 | $20.18 | $20.30 | $20.30 | 2,338,361 |
| 2023-08-25 | $20.43 | $20.53 | $20.12 | $20.18 | $20.18 | 2,147,194 |
| 2023-08-24 | $20.05 | $20.44 | $19.91 | $20.32 | $20.32 | 2,333,948 |
| 2023-08-23 | $20.35 | $20.41 | $20.11 | $20.13 | $20.13 | 2,576,876 |
| 2023-08-22 | $20.66 | $20.71 | $20.20 | $20.38 | $20.38 | 3,071,741 |
| 2023-08-21 | $20.65 | $20.72 | $20.51 | $20.65 | $20.65 | 1,629,565 |
| 2023-08-18 | $20.88 | $20.88 | $20.55 | $20.64 | $20.64 | 1,945,774 |
| 2023-08-17 | $21.23 | $21.37 | $20.75 | $20.78 | $20.78 | 2,274,792 |
| 2023-08-16 | $21.31 | $21.52 | $21.22 | $21.24 | $21.24 | 2,170,463 |
| 2023-08-15 | $21.53 | $21.62 | $21.41 | $21.42 | $21.42 | 1,505,665 |
| 2023-08-14 | $21.52 | $21.61 | $21.32 | $21.60 | $21.60 | 2,059,663 |
| 2023-08-11 | $21.57 | $21.68 | $21.35 | $21.53 | $21.53 | 2,912,495 |
| 2023-08-10 | $21.39 | $21.76 | $21.36 | $21.56 | $21.56 | 2,503,781 |
| 2023-08-09 | $22.10 | $22.42 | $21.24 | $21.29 | $21.29 | 4,599,939 |
| 2023-08-08 | $21.74 | $21.87 | $21.53 | $21.73 | $21.73 | 4,266,611 |
| 2023-08-07 | $21.60 | $21.99 | $21.60 | $21.83 | $21.83 | 2,910,298 |
| 2023-08-04 | $21.62 | $21.80 | $21.49 | $21.59 | $21.59 | 2,779,880 |
| 2023-08-03 | $21.38 | $21.57 | $21.28 | $21.49 | $21.49 | 2,199,897 |
| 2023-08-02 | $21.29 | $21.68 | $21.28 | $21.48 | $21.48 | 2,091,427 |
| 2023-08-01 | $21.50 | $21.56 | $21.33 | $21.39 | $21.39 | 1,904,411 |
| 2023-07-31 | $21.47 | $21.56 | $21.32 | $21.49 | $21.49 | 2,065,603 |
| 2023-07-28 | $21.68 | $21.74 | $21.36 | $21.45 | $21.45 | 1,796,725 |
| 2023-07-27 | $21.57 | $21.74 | $21.46 | $21.60 | $21.60 | 2,607,134 |
| 2023-07-26 | $21.07 | $21.62 | $21.07 | $21.58 | $21.58 | 2,404,926 |
| 2023-07-25 | $21.38 | $21.53 | $21.28 | $21.31 | $21.31 | 1,791,936 |
| 2023-07-24 | $21.71 | $21.71 | $21.36 | $21.42 | $21.42 | 2,062,893 |
| 2023-07-21 | $21.87 | $21.89 | $21.58 | $21.62 | $21.62 | 2,038,985 |
| 2023-07-20 | $21.69 | $21.77 | $21.45 | $21.74 | $21.74 | 2,284,048 |
| 2023-07-19 | $21.29 | $21.67 | $21.29 | $21.66 | $21.66 | 3,126,497 |
| 2023-07-18 | $21.36 | $21.50 | $21.07 | $21.18 | $21.18 | 3,055,451 |
| 2023-07-17 | $21.36 | $21.52 | $21.27 | $21.34 | $21.34 | 2,755,169 |
| 2023-07-14 | $21.31 | $21.37 | $21.12 | $21.36 | $21.36 | 2,899,400 |
| 2023-07-13 | $21.52 | $21.59 | $21.26 | $21.34 | $21.34 | 1,945,598 |
| 2023-07-12 | $21.48 | $21.66 | $21.41 | $21.51 | $21.51 | 2,104,864 |
| 2023-07-11 | $21.40 | $21.49 | $21.32 | $21.38 | $21.38 | 2,825,600 |
| 2023-07-10 | $21.28 | $21.54 | $21.25 | $21.33 | $21.33 | 2,338,982 |
| 2023-07-07 | $21.23 | $21.46 | $21.23 | $21.32 | $21.32 | 1,392,544 |
| 2023-07-06 | $21.45 | $21.48 | $21.16 | $21.28 | $21.28 | 1,990,590 |
| 2023-07-05 | $21.71 | $21.76 | $21.30 | $21.54 | $21.54 | 2,803,678 |
| 2023-07-03 | $21.78 | $22.00 | $21.71 | $21.80 | $21.80 | 1,062,125 |
| 2023-06-30 | $21.90 | $21.93 | $21.66 | $21.75 | $21.75 | 1,879,400 |
| 2023-06-29 | $21.48 | $21.89 | $21.36 | $21.83 | $21.83 | 3,147,863 |
| 2023-06-28 | $21.45 | $21.52 | $21.33 | $21.47 | $21.47 | 1,714,190 |
| 2023-06-27 | $21.36 | $21.55 | $21.25 | $21.43 | $21.43 | 1,822,573 |
| 2023-06-26 | $21.39 | $21.50 | $21.23 | $21.29 | $21.29 | 1,919,196 |
| 2023-06-23 | $22.01 | $22.03 | $21.35 | $21.41 | $21.41 | 4,241,999 |
| 2023-06-22 | $22.37 | $22.41 | $21.99 | $22.13 | $22.13 | 2,349,643 |
| 2023-06-21 | $22.47 | $22.48 | $22.25 | $22.36 | $22.36 | 3,036,593 |
| 2023-06-20 | $22.41 | $22.59 | $22.31 | $22.48 | $22.48 | 3,154,647 |
| 2023-06-16 | $22.18 | $22.53 | $22.15 | $22.47 | $22.47 | 4,098,653 |
| 2023-06-15 | $21.99 | $22.08 | $21.84 | $22.08 | $22.08 | 2,017,216 |
| 2023-06-14 | $22.14 | $22.39 | $21.86 | $21.97 | $21.97 | 2,897,216 |
| 2023-06-13 | $22.06 | $22.20 | $21.97 | $22.01 | $22.01 | 2,621,017 |
| 2023-06-12 | $22.22 | $22.24 | $21.90 | $22.10 | $22.10 | 2,892,335 |
| 2023-06-09 | $22.21 | $22.55 | $22.13 | $22.22 | $22.22 | 2,531,240 |
| 2023-06-08 | $22.12 | $22.38 | $22.06 | $22.21 | $22.21 | 1,990,343 |
| 2023-06-07 | $22.41 | $22.57 | $22.03 | $22.20 | $22.20 | 2,086,005 |
| 2023-06-06 | $22.38 | $22.46 | $22.01 | $22.34 | $22.34 | 1,669,307 |
| 2023-06-05 | $22.56 | $22.73 | $22.36 | $22.38 | $22.38 | 2,286,107 |
| 2023-06-02 | $22.70 | $22.91 | $22.56 | $22.75 | $22.75 | 3,040,713 |
| 2023-06-01 | $22.03 | $22.75 | $22.01 | $22.63 | $22.63 | 3,168,136 |
| 2023-05-31 | $21.97 | $22.10 | $21.80 | $22.01 | $22.01 | 3,185,949 |
| 2023-05-30 | $22.14 | $22.36 | $22.14 | $22.23 | $21.98 | 2,905,612 |
| 2023-05-26 | $22.27 | $22.41 | $22.08 | $22.20 | $21.95 | 1,636,693 |
| 2023-05-25 | $22.28 | $22.44 | $22.00 | $22.22 | $21.97 | 2,394,803 |
| 2023-05-24 | $22.33 | $22.50 | $22.13 | $22.44 | $22.19 | 2,696,431 |
| 2023-05-23 | $22.60 | $22.69 | $22.26 | $22.36 | $22.11 | 3,565,923 |
| 2023-05-22 | $23.42 | $23.43 | $22.65 | $22.68 | $22.43 | 2,667,499 |
| 2023-05-19 | $23.86 | $23.89 | $23.33 | $23.40 | $23.40 | 2,657,645 |
| 2023-05-18 | $23.32 | $23.61 | $23.26 | $23.50 | $23.50 | 1,864,812 |
| 2023-05-17 | $23.51 | $23.70 | $23.36 | $23.42 | $23.42 | 3,493,499 |
| 2023-05-16 | $23.77 | $23.80 | $23.47 | $23.48 | $23.48 | 2,676,025 |
| 2023-05-15 | $23.45 | $23.84 | $23.42 | $23.83 | $23.83 | 3,129,624 |
| 2023-05-12 | $23.28 | $23.49 | $23.15 | $23.44 | $23.44 | 3,211,582 |
| 2023-05-11 | $23.20 | $23.23 | $22.50 | $23.22 | $23.22 | 4,212,640 |
| 2023-05-10 | $23.19 | $23.90 | $22.43 | $23.21 | $23.21 | 6,417,101 |
| 2023-05-09 | $22.88 | $23.17 | $22.77 | $22.97 | $22.97 | 5,039,243 |
| 2023-05-08 | $22.68 | $22.90 | $22.50 | $22.86 | $22.86 | 3,084,026 |
| 2023-05-05 | $22.12 | $22.69 | $22.07 | $22.63 | $22.63 | 2,418,506 |
| 2023-05-04 | $21.90 | $22.32 | $21.90 | $22.04 | $22.04 | 3,699,916 |
| 2023-05-03 | $22.09 | $22.21 | $21.84 | $21.89 | $21.89 | 1,829,449 |
| 2023-05-02 | $22.20 | $22.20 | $21.56 | $22.02 | $22.02 | 1,950,872 |
| 2023-05-01 | $22.14 | $22.29 | $22.11 | $22.18 | $22.18 | 2,204,533 |
| 2023-04-28 | $21.95 | $22.10 | $21.87 | $22.10 | $22.10 | 2,321,553 |
| 2023-04-27 | $21.90 | $22.13 | $21.88 | $22.04 | $22.04 | 2,012,370 |
| 2023-04-26 | $22.18 | $22.30 | $21.87 | $21.87 | $21.87 | 2,558,613 |
| 2023-04-25 | $22.47 | $22.54 | $22.16 | $22.20 | $22.20 | 2,978,804 |
| 2023-04-24 | $22.63 | $22.70 | $22.34 | $22.56 | $22.56 | 2,724,807 |
| 2023-04-21 | $22.50 | $22.71 | $22.38 | $22.66 | $22.66 | 1,999,502 |
| 2023-04-20 | $22.08 | $22.45 | $22.07 | $22.44 | $22.44 | 2,092,086 |
| 2023-04-19 | $21.94 | $22.11 | $21.78 | $22.09 | $22.09 | 1,971,925 |
| 2023-04-18 | $22.12 | $22.15 | $21.87 | $21.98 | $21.98 | 1,707,342 |
| 2023-04-17 | $21.68 | $22.06 | $21.60 | $22.03 | $22.03 | 2,849,969 |
| 2023-04-14 | $21.58 | $21.87 | $21.45 | $21.51 | $21.51 | 2,762,982 |
| 2023-04-13 | $21.56 | $21.67 | $21.40 | $21.61 | $21.61 | 1,955,500 |
| 2023-04-12 | $22.00 | $22.00 | $21.54 | $21.56 | $21.56 | 1,466,312 |
| 2023-04-11 | $21.75 | $22.01 | $21.70 | $21.94 | $21.94 | 1,913,689 |
| 2023-04-10 | $21.67 | $21.76 | $21.53 | $21.70 | $21.70 | 2,717,757 |
| 2023-04-06 | $21.84 | $21.93 | $21.60 | $21.71 | $21.71 | 1,665,620 |
| 2023-04-05 | $21.63 | $22.09 | $21.63 | $21.69 | $21.69 | 3,598,141 |
| 2023-04-04 | $22.23 | $22.29 | $21.59 | $21.71 | $21.71 | 2,625,473 |
| 2023-04-03 | $21.85 | $22.34 | $21.78 | $22.28 | $22.28 | 3,214,768 |
| 2023-03-31 | $21.39 | $21.80 | $21.33 | $21.78 | $21.78 | 2,826,752 |
| 2023-03-30 | $21.26 | $21.43 | $21.19 | $21.23 | $21.23 | 1,770,969 |
| 2023-03-29 | $21.25 | $21.37 | $21.03 | $21.14 | $21.14 | 2,215,409 |
| 2023-03-28 | $21.15 | $21.32 | $20.98 | $21.09 | $21.09 | 1,704,794 |
| 2023-03-27 | $21.13 | $21.24 | $21.06 | $21.16 | $21.16 | 2,643,007 |
| 2023-03-24 | $20.70 | $21.09 | $20.54 | $21.02 | $21.02 | 3,725,656 |
| 2023-03-23 | $20.87 | $21.07 | $20.57 | $20.77 | $20.77 | 2,533,928 |
| 2023-03-22 | $21.41 | $21.52 | $20.77 | $20.79 | $20.79 | 4,165,398 |
| 2023-03-21 | $21.35 | $21.58 | $21.07 | $21.39 | $21.39 | 3,712,879 |
| 2023-03-20 | $20.67 | $21.12 | $20.58 | $21.05 | $21.05 | 3,068,673 |
| 2023-03-17 | $20.92 | $20.93 | $20.44 | $20.59 | $20.59 | 14,360,972 |
| 2023-03-16 | $20.56 | $21.13 | $20.52 | $20.90 | $20.90 | 3,416,387 |
| 2023-03-15 | $20.50 | $20.80 | $20.30 | $20.69 | $20.69 | 4,413,805 |
| 2023-03-14 | $20.73 | $21.01 | $20.53 | $20.68 | $20.68 | 3,607,239 |
| 2023-03-13 | $20.78 | $21.02 | $20.38 | $20.43 | $20.43 | 6,018,597 |
| 2023-03-10 | $21.06 | $21.27 | $20.76 | $20.88 | $20.88 | 2,767,331 |
| 2023-03-09 | $21.57 | $21.61 | $21.05 | $21.08 | $21.08 | 5,130,110 |
| 2023-03-08 | $21.49 | $21.55 | $21.38 | $21.50 | $21.50 | 1,940,416 |
| 2023-03-07 | $21.77 | $21.87 | $21.43 | $21.49 | $21.49 | 2,435,491 |
| 2023-03-06 | $21.75 | $21.94 | $21.55 | $21.75 | $21.75 | 3,661,247 |
| 2023-03-03 | $22.39 | $22.50 | $21.87 | $21.93 | $21.93 | 3,484,273 |
| 2023-03-02 | $22.20 | $22.52 | $21.72 | $22.43 | $22.43 | 3,356,396 |
| 2023-03-01 | $22.27 | $22.55 | $21.39 | $22.20 | $22.20 | 4,974,069 |
| 2023-02-28 | $22.09 | $22.33 | $21.90 | $21.96 | $21.96 | 5,052,778 |
| 2023-02-27 | $22.57 | $22.70 | $22.20 | $22.26 | $22.01 | 3,480,898 |
| 2023-02-24 | $22.46 | $22.56 | $22.28 | $22.50 | $22.25 | 2,063,368 |
| 2023-02-23 | $22.55 | $22.66 | $22.28 | $22.58 | $22.33 | 1,618,390 |
| 2023-02-22 | $22.59 | $22.66 | $22.46 | $22.59 | $22.34 | 1,766,463 |
| 2023-02-21 | $22.68 | $22.81 | $22.53 | $22.55 | $22.30 | 1,966,811 |
| 2023-02-17 | $22.86 | $22.97 | $22.78 | $22.90 | $22.64 | 3,539,898 |
| 2023-02-16 | $22.80 | $23.06 | $22.73 | $22.89 | $22.63 | 1,418,010 |
| 2023-02-15 | $22.55 | $22.97 | $22.55 | $22.96 | $22.70 | 1,366,998 |
| 2023-02-14 | $22.68 | $22.85 | $22.57 | $22.62 | $22.37 | 1,689,317 |
| 2023-02-13 | $22.33 | $22.69 | $22.24 | $22.66 | $22.40 | 1,739,970 |
| 2023-02-10 | $22.43 | $22.47 | $22.12 | $22.31 | $22.06 | 1,947,053 |
| 2023-02-09 | $22.63 | $22.67 | $22.34 | $22.46 | $22.21 | 1,933,850 |
| 2023-02-08 | $22.69 | $22.73 | $22.34 | $22.52 | $22.27 | 1,766,979 |
| 2023-02-07 | $22.49 | $22.75 | $22.26 | $22.73 | $22.47 | 1,877,583 |
| 2023-02-06 | $22.28 | $22.50 | $22.18 | $22.49 | $22.24 | 1,617,113 |
| 2023-02-03 | $22.30 | $22.37 | $22.05 | $22.28 | $22.03 | 1,755,733 |
| 2023-02-02 | $22.36 | $22.65 | $22.32 | $22.37 | $22.12 | 2,751,052 |
| 2023-02-01 | $22.20 | $22.42 | $22.09 | $22.31 | $22.06 | 1,788,326 |
| 2023-01-31 | $21.85 | $22.33 | $21.79 | $22.30 | $22.05 | 2,536,675 |
| 2023-01-30 | $21.53 | $21.95 | $21.53 | $21.82 | $21.57 | 2,389,100 |
| 2023-01-27 | $21.81 | $21.82 | $21.47 | $21.49 | $21.49 | 2,051,716 |
| 2023-01-26 | $22.03 | $22.14 | $21.71 | $21.83 | $21.83 | 2,346,679 |
| 2023-01-25 | $22.00 | $22.16 | $21.85 | $22.06 | $22.06 | 1,796,782 |
| 2023-01-24 | $22.22 | $22.38 | $21.92 | $22.09 | $22.09 | 2,355,493 |
| 2023-01-23 | $22.50 | $22.56 | $22.20 | $22.35 | $22.35 | 1,994,618 |
| 2023-01-20 | $22.26 | $22.68 | $22.03 | $22.48 | $22.48 | 2,809,256 |
| 2023-01-19 | $22.60 | $22.64 | $22.15 | $22.17 | $22.17 | 2,927,980 |
| 2023-01-18 | $22.90 | $23.01 | $22.35 | $22.46 | $22.46 | 3,650,777 |
| 2023-01-17 | $22.96 | $23.49 | $22.71 | $22.82 | $22.82 | 3,466,053 |
| 2023-01-13 | $21.41 | $23.22 | $21.41 | $23.08 | $23.08 | 5,680,983 |
| 2023-01-12 | $22.10 | $22.20 | $21.74 | $21.78 | $21.78 | 2,233,569 |
| 2023-01-11 | $22.49 | $22.58 | $22.03 | $22.08 | $22.08 | 2,059,928 |
| 2023-01-10 | $22.39 | $22.70 | $22.24 | $22.49 | $22.49 | 1,990,997 |
| 2023-01-09 | $22.74 | $22.91 | $22.22 | $22.32 | $22.32 | 3,377,621 |
| 2023-01-06 | $22.85 | $22.93 | $22.58 | $22.77 | $22.77 | 1,489,016 |
| 2023-01-05 | $22.40 | $22.83 | $22.36 | $22.69 | $22.69 | 1,888,632 |
| 2023-01-04 | $22.16 | $22.89 | $22.16 | $22.82 | $22.82 | 2,485,274 |
| 2023-01-03 | $22.79 | $22.84 | $21.89 | $22.00 | $22.00 | 3,044,058 |
| 2022-12-30 | $22.73 | $22.76 | $22.45 | $22.63 | $22.63 | 1,230,078 |
| 2022-12-29 | $22.75 | $22.88 | $22.67 | $22.78 | $22.78 | 1,384,650 |
| 2022-12-28 | $22.87 | $23.06 | $22.67 | $22.68 | $22.68 | 1,016,418 |
| 2022-12-27 | $23.11 | $23.17 | $22.82 | $22.86 | $22.86 | 1,164,742 |
| 2022-12-23 | $22.95 | $23.18 | $22.88 | $23.13 | $23.13 | 955,064 |
| 2022-12-22 | $22.86 | $23.00 | $22.71 | $22.98 | $22.98 | 3,090,069 |
| 2022-12-21 | $23.05 | $23.23 | $22.82 | $22.88 | $22.88 | 1,421,391 |
| 2022-12-20 | $22.73 | $23.01 | $22.62 | $22.95 | $22.95 | 1,417,080 |
| 2022-12-19 | $23.09 | $23.10 | $22.71 | $22.80 | $22.80 | 1,180,339 |
| 2022-12-16 | $23.01 | $23.19 | $22.80 | $23.10 | $23.10 | 3,406,660 |
| 2022-12-15 | $23.34 | $23.48 | $22.84 | $23.24 | $23.24 | 3,004,158 |
| 2022-12-14 | $23.36 | $23.67 | $23.23 | $23.48 | $23.48 | 1,690,816 |
| 2022-12-13 | $23.64 | $23.78 | $23.11 | $23.40 | $23.40 | 2,461,940 |
| 2022-12-12 | $23.08 | $23.34 | $22.98 | $23.34 | $23.34 | 1,516,250 |
| 2022-12-09 | $23.29 | $23.37 | $23.08 | $23.11 | $23.11 | 1,398,738 |
| 2022-12-08 | $23.02 | $23.31 | $22.99 | $23.28 | $23.28 | 1,392,387 |
| 2022-12-07 | $23.11 | $23.28 | $22.82 | $22.93 | $22.93 | 1,781,587 |
| 2022-12-06 | $23.07 | $23.21 | $22.89 | $23.17 | $23.17 | 2,184,342 |
| 2022-12-05 | $22.93 | $23.15 | $22.81 | $23.11 | $23.11 | 1,725,487 |
| 2022-12-02 | $22.45 | $23.02 | $22.44 | $23.01 | $23.01 | 2,235,988 |
| 2022-12-01 | $22.60 | $22.79 | $22.44 | $22.69 | $22.69 | 1,865,108 |
| 2022-11-30 | $22.23 | $22.62 | $22.16 | $22.56 | $22.56 | 2,567,117 |
| 2022-11-29 | $22.12 | $22.40 | $22.10 | $22.30 | $22.18 | 2,407,413 |
| 2022-11-28 | $22.35 | $22.53 | $22.15 | $22.18 | $22.06 | 5,048,035 |
| 2022-11-25 | $21.98 | $22.50 | $21.94 | $22.42 | $22.30 | 1,390,631 |
| 2022-11-23 | $21.52 | $21.97 | $21.52 | $21.92 | $21.80 | 1,994,614 |
| 2022-11-22 | $21.37 | $21.58 | $21.30 | $21.57 | $21.45 | 1,929,094 |
| 2022-11-21 | $20.90 | $21.46 | $20.89 | $21.38 | $21.26 | 2,479,316 |
| 2022-11-18 | $20.93 | $21.02 | $20.66 | $20.92 | $20.92 | 1,564,813 |
| 2022-11-17 | $20.46 | $20.71 | $20.38 | $20.68 | $20.68 | 1,825,848 |
| 2022-11-16 | $20.79 | $21.03 | $20.64 | $20.72 | $20.72 | 1,741,202 |
| 2022-11-15 | $20.73 | $20.97 | $20.60 | $20.80 | $20.80 | 2,004,605 |
| 2022-11-14 | $21.07 | $21.14 | $20.50 | $20.50 | $20.50 | 2,599,339 |
| 2022-11-11 | $21.40 | $21.49 | $20.75 | $21.06 | $21.06 | 2,362,851 |
| 2022-11-10 | $21.32 | $21.46 | $20.69 | $21.38 | $21.38 | 3,647,170 |
| 2022-11-09 | $20.36 | $21.50 | $20.36 | $21.03 | $21.03 | 4,039,304 |
| 2022-11-08 | $20.55 | $20.88 | $20.31 | $20.41 | $20.41 | 4,355,190 |
| 2022-11-07 | $20.50 | $20.68 | $20.26 | $20.60 | $20.60 | 2,408,729 |
| 2022-11-04 | $20.53 | $20.76 | $20.18 | $20.43 | $20.43 | 2,377,428 |
| 2022-11-03 | $20.38 | $20.49 | $20.18 | $20.35 | $20.35 | 2,039,709 |
| 2022-11-02 | $20.82 | $21.13 | $20.50 | $20.50 | $20.50 | 1,919,799 |
| 2022-11-01 | $20.89 | $20.93 | $20.54 | $20.82 | $20.82 | 1,940,985 |
| 2022-10-31 | $20.94 | $21.02 | $20.71 | $20.78 | $20.78 | 2,018,727 |
| 2022-10-28 | $20.60 | $21.00 | $20.56 | $20.97 | $20.97 | 1,536,300 |
| 2022-10-27 | $20.53 | $20.91 | $20.47 | $20.58 | $20.58 | 1,823,275 |
| 2022-10-26 | $20.49 | $20.70 | $20.33 | $20.35 | $20.35 | 1,455,153 |
| 2022-10-25 | $20.07 | $20.56 | $20.07 | $20.39 | $20.39 | 1,609,805 |
| 2022-10-24 | $20.20 | $20.37 | $19.93 | $20.07 | $20.07 | 1,909,023 |
| 2022-10-21 | $19.82 | $20.29 | $19.71 | $20.20 | $20.20 | 1,433,281 |
| 2022-10-20 | $20.04 | $20.25 | $19.81 | $19.86 | $19.86 | 1,562,608 |
| 2022-10-19 | $20.11 | $20.32 | $19.88 | $20.10 | $20.10 | 1,315,611 |
| 2022-10-18 | $20.30 | $20.37 | $20.09 | $20.25 | $20.25 | 1,482,205 |
| 2022-10-17 | $19.68 | $20.05 | $19.68 | $19.96 | $19.96 | 1,358,186 |
| 2022-10-14 | $19.82 | $20.04 | $19.37 | $19.46 | $19.46 | 1,316,776 |
| 2022-10-13 | $18.95 | $19.80 | $18.79 | $19.74 | $19.74 | 1,865,008 |
| 2022-10-12 | $19.40 | $19.48 | $19.19 | $19.24 | $19.24 | 1,542,478 |
| 2022-10-11 | $19.30 | $19.46 | $18.99 | $19.36 | $19.36 | 1,567,509 |
| 2022-10-10 | $19.16 | $19.46 | $19.08 | $19.34 | $19.34 | 1,665,611 |
| 2022-10-07 | $19.41 | $19.45 | $18.92 | $19.10 | $19.10 | 1,885,036 |
| 2022-10-06 | $19.56 | $19.80 | $19.46 | $19.54 | $19.54 | 1,614,968 |
| 2022-10-05 | $19.28 | $19.65 | $19.16 | $19.56 | $19.56 | 1,354,523 |
| 2022-10-04 | $19.23 | $19.62 | $19.23 | $19.47 | $19.47 | 1,836,811 |
| 2022-10-03 | $18.84 | $19.06 | $18.55 | $18.95 | $18.95 | 1,587,819 |
| 2022-09-30 | $18.74 | $19.06 | $18.66 | $18.69 | $18.69 | 2,207,632 |
| 2022-09-29 | $19.09 | $19.13 | $18.50 | $18.76 | $18.76 | 1,888,893 |
| 2022-09-28 | $18.95 | $19.50 | $18.85 | $19.30 | $19.30 | 1,819,166 |
| 2022-09-27 | $19.18 | $19.36 | $18.65 | $18.79 | $18.79 | 1,729,710 |
| 2022-09-26 | $19.07 | $19.20 | $18.84 | $18.94 | $18.94 | 1,791,751 |
| 2022-09-23 | $18.94 | $19.12 | $18.80 | $19.07 | $19.07 | 2,304,594 |
| 2022-09-22 | $19.45 | $19.49 | $18.95 | $19.14 | $19.14 | 1,920,710 |
| 2022-09-21 | $19.96 | $20.16 | $19.50 | $19.52 | $19.52 | 1,377,023 |
| 2022-09-20 | $19.87 | $20.14 | $19.73 | $19.93 | $19.93 | 1,524,725 |
| 2022-09-19 | $19.67 | $20.08 | $19.66 | $20.02 | $20.02 | 1,530,675 |
| 2022-09-16 | $19.68 | $19.88 | $19.51 | $19.86 | $19.86 | 2,478,665 |
| 2022-09-15 | $20.05 | $20.20 | $19.70 | $19.80 | $19.80 | 1,578,293 |
| 2022-09-14 | $20.03 | $20.22 | $19.83 | $20.09 | $20.09 | 2,153,611 |
| 2022-09-13 | $20.34 | $20.42 | $19.91 | $20.00 | $20.00 | 2,332,101 |
| 2022-09-12 | $20.52 | $21.23 | $20.36 | $20.69 | $20.69 | 5,818,930 |
| 2022-09-09 | $19.74 | $20.95 | $19.66 | $20.53 | $20.53 | 11,972,638 |
| 2022-09-08 | $19.34 | $19.78 | $19.25 | $19.73 | $19.73 | 1,648,648 |
| 2022-09-07 | $19.08 | $19.40 | $19.08 | $19.37 | $19.37 | 5,534,336 |
| 2022-09-06 | $19.41 | $19.53 | $18.84 | $19.01 | $19.01 | 2,122,210 |
| 2022-09-02 | $19.54 | $19.60 | $19.23 | $19.32 | $19.32 | 1,401,637 |
| 2022-09-01 | $19.05 | $19.40 | $18.96 | $19.40 | $19.40 | 1,855,688 |
| 2022-08-31 | $19.39 | $19.54 | $19.17 | $19.18 | $19.18 | 1,890,673 |
| 2022-08-30 | $19.56 | $19.60 | $19.25 | $19.40 | $19.27 | 1,587,740 |
| 2022-08-29 | $19.25 | $19.51 | $19.11 | $19.47 | $19.34 | 1,841,385 |
| 2022-08-26 | $20.10 | $20.23 | $19.36 | $19.39 | $19.26 | 3,087,197 |
| 2022-08-25 | $20.26 | $20.42 | $20.07 | $20.20 | $20.07 | 1,613,525 |
| 2022-08-24 | $20.03 | $20.30 | $19.93 | $20.23 | $20.10 | 2,655,824 |
| 2022-08-23 | $20.02 | $20.26 | $19.94 | $20.10 | $19.97 | 2,189,370 |
| 2022-08-22 | $20.72 | $20.80 | $19.83 | $19.93 | $19.80 | 5,841,917 |
| 2022-08-19 | $21.13 | $21.25 | $21.04 | $21.15 | $21.01 | 1,623,882 |
| 2022-08-18 | $21.48 | $21.48 | $21.19 | $21.33 | $21.19 | 1,381,404 |
| 2022-08-17 | $21.25 | $21.63 | $21.19 | $21.48 | $21.34 | 2,545,566 |
| 2022-08-16 | $21.05 | $21.40 | $21.05 | $21.29 | $21.15 | 1,648,235 |
| 2022-08-15 | $21.44 | $21.46 | $21.12 | $21.16 | $21.02 | 1,760,185 |
| 2022-08-12 | $21.26 | $21.47 | $21.18 | $21.40 | $21.26 | 2,246,648 |
| 2022-08-11 | $20.96 | $21.49 | $20.90 | $21.29 | $21.15 | 3,039,943 |
| 2022-08-10 | $21.13 | $21.17 | $20.02 | $20.74 | $20.61 | 3,144,280 |
| 2022-08-09 | $21.29 | $21.35 | $20.96 | $21.11 | $20.97 | 2,893,351 |
| 2022-08-08 | $20.95 | $21.60 | $20.93 | $21.21 | $21.07 | 4,467,758 |
| 2022-08-05 | $21.17 | $21.25 | $20.81 | $20.89 | $20.75 | 3,091,837 |
| 2022-08-04 | $21.38 | $21.48 | $21.22 | $21.28 | $21.14 | 2,172,097 |
| 2022-08-03 | $21.18 | $21.49 | $21.07 | $21.44 | $21.30 | 2,112,062 |
| 2022-08-02 | $21.11 | $21.23 | $21.00 | $21.05 | $20.91 | 1,712,466 |
| 2022-08-01 | $20.92 | $21.37 | $20.92 | $21.22 | $21.08 | 1,329,860 |
| 2022-07-29 | $21.22 | $21.22 | $20.90 | $21.03 | $20.89 | 1,439,800 |
| 2022-07-28 | $20.69 | $21.22 | $20.61 | $21.15 | $21.01 | 1,617,478 |
| 2022-07-27 | $20.70 | $20.77 | $20.36 | $20.64 | $20.51 | 1,423,490 |
| 2022-07-26 | $20.32 | $20.55 | $20.13 | $20.51 | $20.38 | 1,721,720 |
| 2022-07-25 | $20.66 | $20.72 | $20.22 | $20.38 | $20.25 | 1,421,812 |
| 2022-07-22 | $20.57 | $20.68 | $20.37 | $20.62 | $20.49 | 1,269,461 |
| 2022-07-21 | $20.38 | $20.58 | $20.23 | $20.49 | $20.36 | 949,363 |
| 2022-07-20 | $20.54 | $20.77 | $20.44 | $20.59 | $20.46 | 1,803,210 |
| 2022-07-19 | $20.20 | $20.59 | $20.20 | $20.45 | $20.32 | 1,868,088 |
| 2022-07-18 | $20.22 | $20.40 | $19.92 | $19.97 | $19.84 | 2,183,285 |
| 2022-07-15 | $19.81 | $20.20 | $19.80 | $20.10 | $19.97 | 2,560,840 |
| 2022-07-14 | $19.52 | $19.74 | $19.48 | $19.59 | $19.46 | 1,499,418 |
| 2022-07-13 | $19.26 | $19.79 | $19.22 | $19.68 | $19.55 | 1,436,788 |
| 2022-07-12 | $19.50 | $19.88 | $19.50 | $19.56 | $19.43 | 1,551,820 |
| 2022-07-11 | $19.51 | $19.68 | $19.40 | $19.51 | $19.38 | 1,716,180 |
| 2022-07-08 | $19.55 | $19.76 | $19.50 | $19.53 | $19.40 | 1,854,408 |
| 2022-07-07 | $19.76 | $19.87 | $19.61 | $19.70 | $19.57 | 2,490,260 |
| 2022-07-06 | $20.01 | $20.18 | $19.60 | $19.69 | $19.56 | 1,744,910 |
| 2022-07-05 | $19.21 | $20.03 | $19.10 | $20.00 | $19.87 | 2,400,994 |
| 2022-07-01 | $18.77 | $19.45 | $18.72 | $19.36 | $19.23 | 2,041,711 |
| 2022-06-30 | $18.76 | $19.03 | $18.60 | $18.88 | $18.76 | 1,774,519 |
| 2022-06-29 | $18.74 | $18.98 | $18.54 | $18.92 | $18.80 | 1,549,718 |
| 2022-06-28 | $19.07 | $19.27 | $18.68 | $18.72 | $18.60 | 2,141,998 |
| 2022-06-27 | $19.10 | $19.21 | $18.82 | $19.03 | $18.91 | 2,564,559 |
| 2022-06-24 | $18.38 | $19.21 | $18.34 | $19.13 | $19.01 | 4,889,009 |
| 2022-06-23 | $17.87 | $18.36 | $17.84 | $18.26 | $18.14 | 3,417,665 |
| 2022-06-22 | $17.70 | $17.94 | $17.57 | $17.87 | $17.75 | 2,597,641 |
| 2022-06-21 | $18.04 | $18.16 | $17.88 | $17.94 | $17.82 | 2,941,573 |
| 2022-06-17 | $17.30 | $17.84 | $17.22 | $17.76 | $17.65 | 3,584,078 |
| 2022-06-16 | $17.68 | $17.72 | $17.03 | $17.16 | $17.05 | 2,487,685 |
| 2022-06-15 | $17.89 | $18.29 | $17.84 | $18.01 | $17.89 | 2,453,021 |
| 2022-06-14 | $18.04 | $18.20 | $17.52 | $17.67 | $17.56 | 2,986,329 |
| 2022-06-13 | $17.76 | $18.11 | $17.55 | $18.00 | $17.88 | 2,304,998 |
| 2022-06-10 | $18.38 | $18.40 | $17.99 | $18.16 | $18.04 | 2,770,750 |
| 2022-06-09 | $18.71 | $18.90 | $18.59 | $18.66 | $18.54 | 1,646,060 |
| 2022-06-08 | $18.64 | $18.91 | $18.62 | $18.84 | $18.72 | 2,183,033 |
| 2022-06-07 | $18.61 | $18.80 | $18.52 | $18.78 | $18.66 | 1,685,493 |
| 2022-06-06 | $18.91 | $18.93 | $18.61 | $18.79 | $18.67 | 2,422,341 |
| 2022-06-03 | $18.71 | $18.99 | $18.64 | $18.89 | $18.77 | 2,027,482 |
| 2022-06-02 | $18.52 | $18.77 | $18.44 | $18.74 | $18.62 | 2,001,635 |
| 2022-06-01 | $18.65 | $18.78 | $18.31 | $18.54 | $18.42 | 2,605,389 |
| 2022-05-31 | $18.59 | $18.74 | $18.33 | $18.64 | $18.52 | 3,029,022 |
| 2022-05-27 | $18.64 | $19.17 | $18.61 | $18.86 | $18.61 | 3,518,689 |
| 2022-05-26 | $17.80 | $18.94 | $17.78 | $18.59 | $18.35 | 5,956,825 |
| 2022-05-25 | $17.38 | $18.40 | $17.38 | $17.86 | $17.63 | 15,151,826 |
| 2022-05-24 | $16.55 | $16.62 | $16.12 | $16.27 | $16.06 | 3,255,337 |
| 2022-05-23 | $16.72 | $16.80 | $16.15 | $16.66 | $16.44 | 4,436,174 |
| 2022-05-20 | $16.58 | $16.62 | $16.06 | $16.62 | $16.40 | 2,796,572 |
| 2022-05-19 | $16.62 | $16.77 | $16.38 | $16.42 | $16.21 | 3,150,684 |
| 2022-05-18 | $17.49 | $17.53 | $16.69 | $16.78 | $16.56 | 2,993,208 |
| 2022-05-17 | $17.60 | $17.66 | $17.19 | $17.62 | $17.39 | 2,771,784 |
| 2022-05-16 | $17.28 | $17.52 | $17.16 | $17.39 | $17.16 | 3,282,793 |
| 2022-05-13 | $17.32 | $17.77 | $17.28 | $17.33 | $17.10 | 4,448,316 |
| 2022-05-12 | $15.99 | $17.33 | $15.87 | $17.20 | $16.97 | 5,732,336 |
| 2022-05-11 | $17.03 | $17.12 | $15.77 | $16.07 | $15.86 | 9,223,515 |
| 2022-05-10 | $18.02 | $18.27 | $17.67 | $18.10 | $17.86 | 5,243,329 |
| 2022-05-09 | $18.15 | $18.34 | $17.84 | $17.85 | $17.62 | 3,243,569 |
| 2022-05-06 | $18.79 | $18.82 | $18.27 | $18.43 | $18.19 | 2,951,496 |
| 2022-05-05 | $19.32 | $19.32 | $18.70 | $18.84 | $18.59 | 2,353,373 |
| 2022-05-04 | $19.25 | $19.45 | $18.95 | $19.36 | $19.11 | 2,703,129 |
| 2022-05-03 | $19.52 | $19.56 | $19.04 | $19.22 | $18.97 | 2,391,538 |
| 2022-05-02 | $19.83 | $19.92 | $19.15 | $19.53 | $19.27 | 2,898,475 |
| 2022-04-29 | $20.00 | $20.20 | $19.73 | $19.76 | $19.50 | 2,059,912 |
| 2022-04-28 | $19.93 | $20.26 | $19.74 | $20.17 | $19.91 | 2,607,120 |
| 2022-04-27 | $19.84 | $20.02 | $19.62 | $19.85 | $19.59 | 2,069,854 |
| 2022-04-26 | $20.31 | $20.40 | $19.85 | $19.88 | $19.62 | 3,983,042 |
| 2022-04-25 | $20.30 | $20.42 | $19.75 | $20.41 | $20.14 | 2,347,292 |
| 2022-04-22 | $20.65 | $20.65 | $19.80 | $20.03 | $19.77 | 2,598,056 |
| 2022-04-21 | $21.01 | $21.19 | $20.71 | $20.78 | $20.51 | 2,204,947 |
| 2022-04-20 | $20.70 | $20.97 | $20.64 | $20.80 | $20.53 | 1,942,767 |
| 2022-04-19 | $20.51 | $20.76 | $20.40 | $20.56 | $20.29 | 1,890,516 |
| 2022-04-18 | $20.48 | $20.75 | $20.21 | $20.45 | $20.18 | 2,803,785 |
| 2022-04-14 | $20.90 | $21.16 | $20.85 | $20.89 | $20.62 | 1,929,495 |
| 2022-04-13 | $20.57 | $21.03 | $20.55 | $20.89 | $20.62 | 2,257,850 |
| 2022-04-12 | $20.94 | $21.17 | $20.36 | $20.50 | $20.23 | 3,153,477 |
| 2022-04-11 | $20.91 | $21.20 | $20.90 | $21.00 | $20.73 | 1,750,569 |
| 2022-04-08 | $20.95 | $21.28 | $20.93 | $21.04 | $20.76 | 1,684,164 |
| 2022-04-07 | $21.12 | $21.17 | $20.88 | $21.08 | $20.80 | 1,563,350 |
| 2022-04-06 | $21.17 | $21.38 | $20.72 | $21.21 | $20.93 | 2,293,757 |
| 2022-04-05 | $21.87 | $22.03 | $21.29 | $21.30 | $21.02 | 3,125,469 |
| 2022-04-04 | $21.60 | $22.03 | $21.33 | $21.98 | $21.69 | 3,131,385 |
| 2022-04-01 | $22.00 | $22.19 | $21.62 | $21.70 | $21.42 | 2,051,974 |
| 2022-03-31 | $22.48 | $22.66 | $21.95 | $21.97 | $21.68 | 1,900,829 |
| 2022-03-30 | $22.33 | $22.57 | $22.25 | $22.52 | $22.23 | 1,797,618 |
| 2022-03-29 | $22.21 | $22.43 | $22.15 | $22.38 | $22.09 | 2,161,778 |
| 2022-03-28 | $22.00 | $22.10 | $21.75 | $21.96 | $21.67 | 1,400,092 |
| 2022-03-25 | $21.85 | $22.15 | $21.84 | $21.92 | $21.63 | 1,939,969 |
| 2022-03-24 | $21.52 | $21.98 | $21.23 | $21.97 | $21.68 | 2,540,568 |
| 2022-03-23 | $21.83 | $21.96 | $21.46 | $21.50 | $21.22 | 1,901,873 |
| 2022-03-22 | $21.93 | $22.10 | $21.84 | $21.92 | $21.63 | 1,676,278 |
| 2022-03-21 | $22.21 | $22.30 | $21.80 | $21.90 | $21.61 | 2,736,971 |
| 2022-03-18 | $21.66 | $22.33 | $21.51 | $22.26 | $21.97 | 4,592,147 |
| 2022-03-17 | $21.69 | $21.93 | $21.63 | $21.92 | $21.63 | 2,330,072 |
| 2022-03-16 | $21.67 | $21.94 | $21.41 | $21.75 | $21.47 | 2,797,921 |
| 2022-03-15 | $21.33 | $21.72 | $21.22 | $21.49 | $21.21 | 1,884,541 |
| 2022-03-14 | $21.35 | $21.50 | $20.98 | $21.10 | $20.82 | 2,366,726 |
| 2022-03-11 | $21.20 | $21.72 | $21.18 | $21.26 | $20.98 | 3,141,720 |
| 2022-03-10 | $21.12 | $21.32 | $20.97 | $21.07 | $20.79 | 2,014,554 |
| 2022-03-09 | $21.52 | $21.75 | $21.27 | $21.37 | $21.09 | 2,250,162 |
| 2022-03-08 | $20.88 | $21.60 | $20.62 | $21.06 | $20.78 | 2,531,178 |
| 2022-03-07 | $21.51 | $21.55 | $20.93 | $20.94 | $20.67 | 3,049,818 |
| 2022-03-04 | $21.90 | $21.90 | $21.38 | $21.53 | $21.25 | 2,247,311 |
| 2022-03-03 | $23.04 | $23.04 | $21.92 | $22.00 | $21.59 | 2,541,275 |
| 2022-03-02 | $22.91 | $23.08 | $22.58 | $22.68 | $22.25 | 3,324,084 |
| 2022-03-01 | $22.78 | $23.08 | $22.23 | $22.71 | $22.28 | 3,246,634 |
| 2022-02-28 | $22.41 | $22.78 | $22.36 | $22.74 | $22.31 | 3,061,129 |
| 2022-02-25 | $22.42 | $22.74 | $22.18 | $22.72 | $22.29 | 1,722,553 |
| 2022-02-24 | $21.58 | $22.45 | $21.43 | $22.43 | $22.01 | 2,014,805 |
| 2022-02-23 | $22.53 | $22.59 | $21.95 | $22.00 | $21.59 | 2,016,487 |
| 2022-02-22 | $22.75 | $22.81 | $22.27 | $22.37 | $21.95 | 2,675,713 |
| 2022-02-18 | $22.63 | $23.06 | $22.60 | $22.71 | $22.28 | 2,065,453 |
| 2022-02-17 | $23.08 | $23.08 | $22.67 | $22.71 | $22.28 | 1,678,196 |
| 2022-02-16 | $23.23 | $23.26 | $22.84 | $23.14 | $22.71 | 2,136,020 |
| 2022-02-15 | $23.06 | $23.33 | $23.06 | $23.24 | $22.80 | 1,583,717 |
| 2022-02-14 | $23.11 | $23.27 | $22.77 | $22.87 | $22.44 | 2,405,229 |
| 2022-02-11 | $23.07 | $23.46 | $22.93 | $22.94 | $22.51 | 2,051,849 |
| 2022-02-10 | $23.13 | $23.58 | $22.84 | $22.97 | $22.54 | 3,171,977 |
| 2022-02-09 | $23.04 | $23.49 | $23.04 | $23.46 | $23.02 | 2,622,694 |
| 2022-02-08 | $22.63 | $23.04 | $22.61 | $22.82 | $22.39 | 1,640,335 |
| 2022-02-07 | $22.78 | $22.92 | $22.43 | $22.53 | $22.11 | 2,617,028 |
| 2022-02-04 | $22.55 | $22.86 | $22.32 | $22.69 | $22.26 | 1,310,646 |
| 2022-02-03 | $22.79 | $23.12 | $22.57 | $22.60 | $22.18 | 2,281,824 |
| 2022-02-02 | $23.17 | $23.45 | $22.77 | $22.86 | $22.43 | 3,009,087 |
| 2022-02-01 | $23.01 | $23.19 | $22.85 | $23.15 | $22.72 | 1,679,307 |
| 2022-01-31 | $22.46 | $23.03 | $22.35 | $23.03 | $22.60 | 1,829,474 |
| 2022-01-28 | $22.10 | $22.63 | $21.85 | $22.61 | $22.19 | 1,766,125 |
| 2022-01-27 | $22.29 | $22.61 | $22.09 | $22.17 | $21.75 | 1,632,784 |
| 2022-01-26 | $22.35 | $22.73 | $22.03 | $22.21 | $21.79 | 1,963,172 |
| 2022-01-25 | $22.15 | $22.51 | $21.77 | $22.25 | $21.83 | 2,030,886 |
| 2022-01-24 | $21.82 | $22.44 | $21.52 | $22.41 | $21.99 | 3,868,465 |
| 2022-01-21 | $22.09 | $22.28 | $21.96 | $21.98 | $21.57 | 2,423,988 |
| 2022-01-20 | $23.24 | $23.34 | $22.17 | $22.18 | $21.76 | 2,149,929 |
| 2022-01-19 | $23.00 | $23.24 | $22.91 | $23.19 | $22.75 | 2,399,680 |
| 2022-01-18 | $23.17 | $23.29 | $22.81 | $22.91 | $22.48 | 1,917,923 |
| 2022-01-14 | $23.63 | $23.64 | $23.07 | $23.32 | $22.88 | 1,852,964 |
| 2022-01-13 | $23.65 | $23.85 | $23.54 | $23.60 | $23.16 | 1,686,289 |
| 2022-01-12 | $23.82 | $23.99 | $23.40 | $23.55 | $23.11 | 2,238,057 |
| 2022-01-11 | $23.84 | $24.00 | $23.68 | $23.89 | $23.44 | 1,872,726 |
| 2022-01-10 | $23.95 | $24.06 | $23.71 | $23.97 | $23.52 | 2,054,401 |
| 2022-01-07 | $24.11 | $24.48 | $24.06 | $24.07 | $23.62 | 2,306,244 |
| 2022-01-06 | $23.83 | $24.31 | $23.83 | $24.06 | $23.61 | 2,157,533 |
| 2022-01-05 | $24.05 | $24.22 | $23.78 | $23.85 | $23.40 | 3,287,218 |
| 2022-01-04 | $24.03 | $24.14 | $23.79 | $23.87 | $23.42 | 3,093,139 |
| 2022-01-03 | $23.95 | $24.07 | $23.55 | $23.89 | $23.44 | 2,117,547 |
| 2021-12-31 | $23.92 | $24.20 | $23.83 | $23.85 | $23.40 | 1,300,322 |
| 2021-12-30 | $23.92 | $24.19 | $23.86 | $23.87 | $23.42 | 1,588,337 |
| 2021-12-29 | $23.63 | $24.16 | $23.56 | $23.84 | $23.39 | 1,901,380 |
| 2021-12-28 | $23.50 | $23.87 | $23.35 | $23.67 | $23.23 | 1,492,199 |
| 2021-12-27 | $23.33 | $23.64 | $23.21 | $23.60 | $23.16 | 1,165,471 |
| 2021-12-23 | $23.06 | $23.36 | $22.98 | $23.33 | $22.89 | 1,191,897 |
| 2021-12-22 | $22.82 | $23.11 | $22.82 | $22.98 | $22.55 | 1,765,556 |
| 2021-12-21 | $22.80 | $23.08 | $22.77 | $22.90 | $22.47 | 2,029,623 |
| 2021-12-20 | $22.31 | $22.73 | $22.11 | $22.68 | $22.25 | 1,896,120 |
| 2021-12-17 | $22.10 | $22.68 | $22.05 | $22.46 | $22.04 | 3,611,388 |
| 2021-12-16 | $22.39 | $22.49 | $22.17 | $22.19 | $21.77 | 1,733,446 |
| 2021-12-15 | $22.14 | $22.40 | $21.97 | $22.31 | $21.89 | 1,915,566 |
| 2021-12-14 | $21.89 | $22.20 | $21.82 | $22.07 | $21.66 | 2,416,023 |
| 2021-12-13 | $22.38 | $22.38 | $21.95 | $22.10 | $21.68 | 1,341,777 |
| 2021-12-10 | $22.41 | $22.47 | $22.13 | $22.32 | $21.90 | 1,514,314 |
| 2021-12-09 | $22.20 | $22.44 | $22.19 | $22.25 | $21.83 | 1,363,796 |
| 2021-12-08 | $22.18 | $22.45 | $22.15 | $22.24 | $21.82 | 1,340,500 |
| 2021-12-07 | $22.03 | $22.33 | $22.03 | $22.14 | $21.72 | 2,481,189 |
| 2021-12-06 | $21.38 | $22.17 | $21.33 | $21.90 | $21.49 | 3,090,680 |
| 2021-12-03 | $21.08 | $21.30 | $21.00 | $21.16 | $20.76 | 2,576,154 |
| 2021-12-02 | $20.45 | $21.20 | $20.45 | $21.06 | $20.66 | 2,074,876 |
| 2021-12-01 | $20.83 | $21.34 | $20.37 | $20.38 | $20.00 | 2,498,841 |
| 2021-11-30 | $21.08 | $21.12 | $20.53 | $20.58 | $20.19 | 2,955,207 |
| 2021-11-29 | $21.45 | $21.57 | $21.15 | $21.24 | $20.72 | 1,911,623 |
| 2021-11-26 | $21.50 | $21.63 | $21.22 | $21.32 | $20.80 | 1,409,272 |
| 2021-11-24 | $21.73 | $22.02 | $21.67 | $21.90 | $21.36 | 1,530,418 |
| 2021-11-23 | $21.82 | $21.95 | $21.51 | $21.88 | $21.34 | 1,855,407 |
| 2021-11-22 | $22.02 | $22.29 | $21.80 | $21.88 | $21.34 | 2,103,644 |
| 2021-11-19 | $21.78 | $22.13 | $21.58 | $21.94 | $21.40 | 3,367,812 |
| 2021-11-18 | $22.11 | $22.25 | $21.51 | $21.78 | $21.25 | 3,637,573 |
| 2021-11-17 | $21.74 | $22.35 | $21.71 | $22.13 | $21.59 | 2,823,472 |
| 2021-11-16 | $21.73 | $22.00 | $21.70 | $21.76 | $21.23 | 3,285,257 |
| 2021-11-15 | $21.74 | $22.27 | $21.68 | $21.94 | $21.40 | 2,948,926 |
| 2021-11-12 | $21.59 | $21.91 | $21.45 | $21.74 | $21.21 | 2,589,402 |
| 2021-11-11 | $21.39 | $22.00 | $21.11 | $21.64 | $21.11 | 3,187,013 |
| 2021-11-10 | $21.91 | $21.99 | $20.53 | $21.40 | $20.88 | 9,987,657 |
| 2021-11-09 | $23.09 | $23.16 | $22.85 | $23.04 | $22.48 | 4,691,918 |
| 2021-11-08 | $22.74 | $23.18 | $22.62 | $22.93 | $22.37 | 3,221,462 |
| 2021-11-05 | $22.93 | $23.04 | $22.65 | $22.73 | $22.17 | 2,069,421 |
| 2021-11-04 | $22.51 | $22.84 | $22.44 | $22.59 | $22.04 | 1,684,804 |
| 2021-11-03 | $22.36 | $22.58 | $22.31 | $22.49 | $21.94 | 2,185,785 |
| 2021-11-02 | $22.88 | $22.88 | $22.22 | $22.48 | $21.93 | 1,450,027 |
| 2021-11-01 | $22.27 | $22.93 | $22.21 | $22.80 | $22.24 | 1,738,992 |
| 2021-10-29 | $22.13 | $22.32 | $22.04 | $22.30 | $21.75 | 1,758,654 |
| 2021-10-28 | $22.04 | $22.30 | $21.94 | $22.27 | $21.72 | 1,120,080 |
| 2021-10-27 | $22.28 | $22.39 | $22.01 | $22.01 | $21.47 | 1,478,303 |
| 2021-10-26 | $22.46 | $22.52 | $21.81 | $22.13 | $21.59 | 1,928,382 |
| 2021-10-25 | $22.68 | $22.79 | $22.32 | $22.34 | $21.79 | 2,121,621 |
| 2021-10-22 | $22.46 | $22.65 | $22.37 | $22.59 | $22.04 | 1,699,297 |
| 2021-10-21 | $22.33 | $22.53 | $22.17 | $22.42 | $21.87 | 1,636,465 |
| 2021-10-20 | $21.95 | $22.82 | $21.93 | $22.38 | $21.83 | 4,146,551 |
| 2021-10-19 | $22.12 | $22.14 | $21.95 | $22.09 | $21.55 | 1,410,991 |
| 2021-10-18 | $22.08 | $22.16 | $21.92 | $22.14 | $21.60 | 1,696,466 |
| 2021-10-15 | $22.38 | $22.46 | $22.10 | $22.14 | $21.60 | 1,746,174 |
| 2021-10-14 | $21.97 | $22.43 | $21.92 | $22.32 | $21.77 | 2,086,579 |
| 2021-10-13 | $21.69 | $22.03 | $21.44 | $22.01 | $21.47 | 3,184,649 |
| 2021-10-12 | $22.06 | $22.13 | $21.68 | $21.73 | $21.20 | 1,316,923 |
| 2021-10-11 | $22.19 | $22.39 | $21.95 | $21.95 | $21.41 | 1,244,083 |
| 2021-10-08 | $22.46 | $22.51 | $22.15 | $22.15 | $21.61 | 1,102,243 |
| 2021-10-07 | $22.10 | $22.42 | $22.10 | $22.27 | $21.72 | 1,610,043 |
| 2021-10-06 | $22.07 | $22.28 | $21.87 | $22.18 | $21.64 | 1,874,978 |
| 2021-10-05 | $22.04 | $22.35 | $21.83 | $22.04 | $21.50 | 2,712,971 |
| 2021-10-04 | $22.37 | $22.61 | $21.99 | $22.19 | $21.65 | 2,363,938 |
| 2021-10-01 | $21.82 | $22.36 | $21.72 | $22.30 | $21.75 | 2,415,738 |
| 2021-09-30 | $21.93 | $22.07 | $21.65 | $21.68 | $21.15 | 2,808,030 |
| 2021-09-29 | $21.95 | $22.15 | $21.77 | $21.87 | $21.33 | 2,060,304 |
| 2021-09-28 | $22.57 | $22.73 | $21.88 | $21.89 | $21.35 | 1,957,052 |
| 2021-09-27 | $22.78 | $23.16 | $22.63 | $22.71 | $22.15 | 1,877,824 |
| 2021-09-24 | $22.46 | $23.09 | $22.38 | $22.83 | $22.27 | 2,888,803 |
| 2021-09-23 | $21.89 | $22.47 | $21.89 | $22.42 | $21.87 | 2,677,604 |
| 2021-09-22 | $21.85 | $22.14 | $21.80 | $21.84 | $21.31 | 1,437,709 |
| 2021-09-21 | $21.83 | $22.01 | $21.63 | $21.79 | $21.26 | 1,973,396 |
| 2021-09-20 | $22.10 | $22.30 | $21.64 | $21.89 | $21.35 | 2,190,953 |
| 2021-09-17 | $22.54 | $22.60 | $22.32 | $22.39 | $21.84 | 2,103,588 |
| 2021-09-16 | $22.50 | $22.55 | $22.31 | $22.52 | $21.97 | 1,360,780 |
| 2021-09-15 | $22.41 | $22.46 | $22.23 | $22.44 | $21.89 | 1,454,760 |
| 2021-09-14 | $22.51 | $22.51 | $22.25 | $22.46 | $21.91 | 1,639,120 |
| 2021-09-13 | $22.59 | $22.60 | $22.29 | $22.46 | $21.91 | 1,609,155 |
| 2021-09-10 | $22.78 | $22.81 | $22.36 | $22.40 | $21.85 | 2,063,241 |
| 2021-09-09 | $22.91 | $23.10 | $22.72 | $22.82 | $22.26 | 1,542,219 |
| 2021-09-08 | $22.78 | $22.99 | $22.74 | $22.92 | $22.36 | 1,655,373 |
| 2021-09-07 | $22.94 | $22.95 | $22.67 | $22.71 | $22.15 | 3,705,410 |
| 2021-09-03 | $22.97 | $22.97 | $22.68 | $22.90 | $22.34 | 1,646,337 |
| 2021-09-02 | $23.14 | $23.36 | $23.00 | $23.02 | $22.46 | 1,635,028 |
| 2021-09-01 | $23.04 | $23.23 | $22.92 | $23.14 | $22.57 | 1,511,872 |
| 2021-08-31 | $22.69 | $23.09 | $22.59 | $23.02 | $22.46 | 2,053,667 |
| 2021-08-30 | $23.29 | $23.34 | $22.77 | $22.81 | $22.14 | 3,199,095 |
| 2021-08-27 | $23.03 | $23.46 | $23.03 | $23.34 | $22.65 | 1,999,153 |
| 2021-08-26 | $23.22 | $23.37 | $23.03 | $23.18 | $22.50 | 1,310,130 |
| 2021-08-25 | $23.24 | $23.54 | $22.95 | $23.37 | $22.68 | 2,253,974 |
| 2021-08-24 | $23.75 | $23.80 | $23.21 | $23.26 | $22.57 | 3,528,565 |
| 2021-08-23 | $23.86 | $23.92 | $23.60 | $23.77 | $23.07 | 1,606,970 |
| 2021-08-20 | $23.78 | $23.83 | $23.55 | $23.72 | $23.02 | 3,302,490 |
| 2021-08-19 | $23.89 | $24.26 | $23.76 | $23.77 | $23.07 | 3,027,791 |
| 2021-08-18 | $24.19 | $24.40 | $23.87 | $24.04 | $23.33 | 3,684,069 |
| 2021-08-17 | $23.43 | $23.66 | $23.29 | $23.65 | $22.95 | 1,686,219 |
| 2021-08-16 | $23.74 | $23.87 | $23.57 | $23.67 | $22.97 | 2,865,296 |
| 2021-08-13 | $23.53 | $23.75 | $23.19 | $23.70 | $23.00 | 2,065,672 |
| 2021-08-12 | $23.23 | $23.90 | $23.17 | $23.50 | $22.81 | 5,215,408 |
| 2021-08-11 | $22.81 | $22.99 | $22.35 | $22.85 | $22.18 | 7,898,978 |
| 2021-08-10 | $22.10 | $22.26 | $21.77 | $22.03 | $21.38 | 4,001,469 |
| 2021-08-09 | $22.32 | $22.33 | $22.07 | $22.13 | $21.48 | 1,407,056 |
| 2021-08-06 | $22.26 | $22.46 | $22.05 | $22.23 | $21.57 | 1,446,028 |
| 2021-08-05 | $22.27 | $22.33 | $21.89 | $22.27 | $21.61 | 2,157,448 |
| 2021-08-04 | $22.64 | $22.73 | $22.33 | $22.35 | $21.69 | 2,493,434 |
| 2021-08-03 | $23.34 | $23.34 | $22.59 | $22.75 | $22.08 | 2,155,293 |
| 2021-08-02 | $23.20 | $23.41 | $23.13 | $23.32 | $22.63 | 2,327,928 |
| 2021-07-30 | $23.11 | $23.39 | $23.08 | $23.21 | $22.52 | 1,605,073 |
| 2021-07-29 | $23.25 | $23.50 | $23.05 | $23.18 | $22.50 | 1,374,246 |
| 2021-07-28 | $23.27 | $23.47 | $23.03 | $23.16 | $22.48 | 3,001,774 |
| 2021-07-27 | $23.14 | $23.61 | $22.96 | $23.42 | $22.73 | 4,395,303 |
| 2021-07-26 | $22.82 | $23.03 | $22.71 | $22.98 | $22.30 | 2,087,247 |
| 2021-07-23 | $23.06 | $23.14 | $22.72 | $22.82 | $22.15 | 2,334,241 |
| 2021-07-22 | $22.62 | $22.95 | $22.50 | $22.92 | $22.24 | 1,812,696 |
| 2021-07-21 | $22.50 | $22.82 | $22.42 | $22.72 | $22.05 | 1,865,862 |
| 2021-07-20 | $21.92 | $22.38 | $21.83 | $22.24 | $21.58 | 1,739,538 |
| 2021-07-19 | $21.84 | $21.97 | $21.50 | $21.90 | $21.25 | 2,278,431 |
| 2021-07-16 | $22.39 | $22.55 | $22.07 | $22.09 | $21.44 | 1,541,640 |
| 2021-07-15 | $22.45 | $22.48 | $22.03 | $22.28 | $21.62 | 1,825,310 |
| 2021-07-14 | $22.78 | $22.92 | $22.54 | $22.57 | $21.90 | 1,738,269 |
| 2021-07-13 | $22.81 | $22.90 | $22.63 | $22.79 | $22.12 | 2,683,369 |
| 2021-07-12 | $22.86 | $23.14 | $22.86 | $22.90 | $22.22 | 1,736,002 |
| 2021-07-09 | $22.86 | $23.18 | $22.84 | $23.01 | $22.33 | 1,770,811 |
| 2021-07-08 | $22.21 | $22.79 | $22.14 | $22.75 | $22.08 | 1,955,980 |
| 2021-07-07 | $22.99 | $23.02 | $22.66 | $22.71 | $22.04 | 1,525,836 |
| 2021-07-06 | $23.15 | $23.15 | $22.72 | $23.08 | $22.40 | 2,227,789 |
| 2021-07-02 | $23.20 | $23.28 | $23.07 | $23.17 | $22.49 | 1,161,235 |
| 2021-07-01 | $23.46 | $23.48 | $23.15 | $23.19 | $22.51 | 2,299,950 |
| 2021-06-30 | $22.88 | $23.49 | $22.86 | $23.42 | $22.73 | 3,598,798 |
| 2021-06-29 | $23.29 | $23.29 | $22.85 | $22.87 | $22.19 | 1,632,535 |
| 2021-06-28 | $23.16 | $23.17 | $22.95 | $23.14 | $22.46 | 1,940,490 |
| 2021-06-25 | $23.20 | $23.30 | $22.97 | $23.17 | $22.49 | 4,686,698 |
| 2021-06-24 | $23.24 | $23.37 | $22.98 | $23.30 | $22.61 | 3,306,595 |
| 2021-06-23 | $23.17 | $23.35 | $23.01 | $23.23 | $22.54 | 1,848,199 |
| 2021-06-22 | $23.60 | $23.70 | $23.06 | $23.21 | $22.52 | 2,453,434 |
| 2021-06-21 | $23.09 | $23.57 | $22.89 | $23.56 | $22.86 | 3,241,558 |
| 2021-06-18 | $23.30 | $23.40 | $22.96 | $23.10 | $22.42 | 3,277,152 |
| 2021-06-17 | $23.89 | $24.06 | $23.30 | $23.50 | $22.81 | 2,951,242 |
| 2021-06-16 | $23.65 | $24.08 | $23.46 | $23.89 | $23.18 | 3,127,918 |
| 2021-06-15 | $24.42 | $24.65 | $23.68 | $23.73 | $23.03 | 4,687,212 |
| 2021-06-14 | $24.58 | $24.89 | $24.18 | $24.38 | $23.66 | 5,597,877 |
| 2021-06-11 | $24.38 | $24.61 | $23.79 | $24.14 | $23.43 | 5,715,181 |
| 2021-06-10 | $25.60 | $25.61 | $23.93 | $24.42 | $23.70 | 11,499,760 |
| 2021-06-09 | $28.92 | $29.03 | $25.10 | $25.21 | $24.47 | 36,291,066 |
| 2021-06-08 | $27.35 | $29.46 | $25.39 | $28.87 | $28.02 | 87,790,830 |
| 2021-06-07 | $22.97 | $23.05 | $22.84 | $22.94 | $22.26 | 3,244,339 |
| 2021-06-04 | $23.09 | $23.13 | $22.73 | $22.86 | $22.18 | 1,540,361 |
| 2021-06-03 | $23.16 | $23.19 | $22.97 | $23.00 | $22.32 | 2,206,362 |
| 2021-06-02 | $23.31 | $23.36 | $23.15 | $23.24 | $22.55 | 1,694,827 |
| 2021-06-01 | $23.22 | $23.32 | $23.09 | $23.20 | $22.51 | 1,738,594 |
| 2021-05-28 | $22.95 | $23.25 | $22.85 | $23.22 | $22.53 | 1,686,304 |
| 2021-05-27 | $23.59 | $23.62 | $22.93 | $23.02 | $22.24 | 2,606,658 |
| 2021-05-26 | $23.07 | $23.57 | $23.07 | $23.55 | $22.76 | 2,123,021 |
| 2021-05-25 | $23.36 | $23.40 | $23.04 | $23.17 | $22.39 | 1,680,043 |
| 2021-05-24 | $23.68 | $23.72 | $23.23 | $23.25 | $22.47 | 2,315,104 |
| 2021-05-21 | $23.85 | $23.95 | $23.46 | $23.59 | $22.80 | 5,905,720 |
| 2021-05-20 | $23.71 | $23.94 | $23.61 | $23.83 | $23.03 | 2,264,944 |
| 2021-05-19 | $23.24 | $23.62 | $23.19 | $23.57 | $22.78 | 2,976,123 |
| 2021-05-18 | $23.14 | $23.66 | $23.14 | $23.40 | $22.61 | 2,074,996 |
| 2021-05-17 | $23.30 | $23.50 | $23.01 | $23.24 | $22.46 | 4,042,647 |
| 2021-05-14 | $22.65 | $23.51 | $22.56 | $23.40 | $22.61 | 3,357,647 |
| 2021-05-13 | $22.92 | $23.00 | $22.42 | $22.51 | $21.75 | 4,248,609 |
| 2021-05-12 | $24.07 | $24.18 | $22.14 | $22.48 | $21.72 | 8,557,215 |
| 2021-05-11 | $22.62 | $22.94 | $22.18 | $22.80 | $22.03 | 5,246,708 |
| 2021-05-10 | $22.85 | $23.10 | $22.72 | $22.73 | $21.96 | 7,328,169 |
| 2021-05-07 | $22.82 | $22.94 | $22.68 | $22.80 | $22.03 | 3,420,242 |
| 2021-05-06 | $22.81 | $22.96 | $22.62 | $22.80 | $22.03 | 1,270,759 |
| 2021-05-05 | $22.91 | $22.93 | $22.41 | $22.64 | $21.88 | 1,387,984 |
| 2021-05-04 | $22.77 | $22.95 | $22.65 | $22.90 | $22.13 | 1,842,902 |
| 2021-05-03 | $22.71 | $22.87 | $22.62 | $22.80 | $22.03 | 1,251,709 |
| 2021-04-30 | $22.62 | $22.77 | $22.48 | $22.57 | $21.81 | 1,538,440 |
| 2021-04-29 | $22.39 | $22.68 | $22.38 | $22.62 | $21.86 | 1,238,728 |
| 2021-04-28 | $22.21 | $22.31 | $22.10 | $22.27 | $21.52 | 1,658,031 |
| 2021-04-27 | $22.22 | $22.47 | $22.17 | $22.28 | $21.53 | 2,382,351 |
| 2021-04-26 | $22.69 | $22.78 | $22.19 | $22.21 | $21.46 | 2,163,743 |
| 2021-04-23 | $22.57 | $22.71 | $22.41 | $22.60 | $21.84 | 1,651,072 |
| 2021-04-22 | $22.40 | $22.78 | $22.38 | $22.62 | $21.86 | 2,067,959 |
| 2021-04-21 | $22.76 | $22.82 | $22.34 | $22.35 | $21.60 | 2,156,229 |
| 2021-04-20 | $22.62 | $23.06 | $22.55 | $22.77 | $22.00 | 3,281,956 |
| 2021-04-19 | $22.61 | $22.73 | $22.47 | $22.62 | $21.86 | 1,678,631 |
| 2021-04-16 | $22.37 | $22.54 | $22.28 | $22.47 | $21.71 | 2,034,772 |
| 2021-04-15 | $22.04 | $22.36 | $21.99 | $22.28 | $21.53 | 1,992,896 |
| 2021-04-14 | $21.72 | $22.26 | $21.66 | $22.02 | $21.28 | 3,263,030 |
| 2021-04-13 | $21.62 | $21.75 | $21.40 | $21.71 | $20.98 | 1,959,749 |
| 2021-04-12 | $21.38 | $21.77 | $21.33 | $21.73 | $21.00 | 2,241,962 |
| 2021-04-09 | $21.53 | $21.54 | $21.17 | $21.29 | $20.57 | 2,022,975 |
| 2021-04-08 | $21.55 | $21.55 | $21.37 | $21.53 | $20.80 | 2,847,750 |
| 2021-04-07 | $21.35 | $21.69 | $21.24 | $21.46 | $20.74 | 2,899,799 |
| 2021-04-06 | $20.86 | $21.47 | $20.77 | $21.38 | $20.66 | 4,101,407 |
| 2021-04-05 | $20.89 | $21.06 | $20.65 | $20.73 | $20.03 | 1,192,396 |
| 2021-04-01 | $20.34 | $20.77 | $20.27 | $20.74 | $20.04 | 2,452,493 |
| 2021-03-31 | $20.41 | $20.43 | $20.23 | $20.26 | $19.58 | 2,184,641 |
| 2021-03-30 | $20.41 | $20.58 | $20.23 | $20.44 | $19.75 | 2,096,299 |
| 2021-03-29 | $20.70 | $20.80 | $20.33 | $20.52 | $19.82 | 4,468,506 |
| 2021-03-26 | $20.69 | $21.08 | $20.48 | $20.74 | $20.04 | 5,077,115 |
| 2021-03-25 | $20.50 | $20.82 | $20.37 | $20.70 | $20.00 | 3,792,764 |
| 2021-03-24 | $20.91 | $21.21 | $20.59 | $20.60 | $19.91 | 2,690,641 |
| 2021-03-23 | $20.68 | $20.98 | $20.60 | $20.73 | $20.03 | 2,404,583 |
| 2021-03-22 | $20.50 | $20.75 | $20.38 | $20.72 | $20.02 | 2,633,187 |
| 2021-03-19 | $20.50 | $20.76 | $20.35 | $20.65 | $19.95 | 5,129,414 |
| 2021-03-18 | $20.73 | $20.87 | $20.48 | $20.53 | $19.84 | 2,194,240 |
| 2021-03-17 | $20.60 | $21.02 | $20.38 | $20.93 | $20.22 | 2,113,704 |
| 2021-03-16 | $21.39 | $21.51 | $20.68 | $20.69 | $19.99 | 2,179,929 |
| 2021-03-15 | $20.67 | $21.56 | $20.60 | $21.54 | $20.81 | 3,337,698 |
| 2021-03-12 | $20.27 | $20.64 | $20.16 | $20.51 | $19.82 | 3,032,581 |
| 2021-03-11 | $20.46 | $20.51 | $20.06 | $20.27 | $19.59 | 3,433,203 |
| 2021-03-10 | $20.36 | $20.65 | $20.20 | $20.47 | $19.78 | 3,701,063 |
| 2021-03-09 | $21.18 | $21.25 | $20.08 | $20.12 | $19.44 | 8,094,996 |
| 2021-03-08 | $19.73 | $20.85 | $19.73 | $20.71 | $20.01 | 11,323,252 |
| 2021-03-05 | $19.40 | $19.69 | $18.86 | $19.66 | $19.00 | 4,736,261 |
| 2021-03-04 | $20.40 | $20.40 | $19.07 | $19.38 | $18.73 | 5,279,441 |
| 2021-03-03 | $20.42 | $20.76 | $19.91 | $20.12 | $19.35 | 7,500,227 |
| 2021-03-02 | $21.33 | $21.42 | $21.00 | $21.30 | $20.49 | 5,311,230 |
| 2021-03-01 | $20.89 | $21.58 | $20.68 | $21.28 | $20.47 | 4,000,442 |
| 2021-02-26 | $20.13 | $20.60 | $20.12 | $20.43 | $19.65 | 2,849,199 |
| 2021-02-25 | $20.50 | $20.52 | $19.99 | $20.06 | $19.29 | 2,876,312 |
| 2021-02-24 | $20.27 | $20.60 | $20.05 | $20.44 | $19.66 | 3,550,435 |
| 2021-02-23 | $20.29 | $20.46 | $20.05 | $20.21 | $19.44 | 2,227,194 |
| 2021-02-22 | $20.60 | $20.61 | $20.25 | $20.30 | $19.53 | 2,935,974 |
| 2021-02-19 | $20.87 | $20.91 | $20.54 | $20.66 | $19.87 | 1,689,414 |
| 2021-02-18 | $20.35 | $20.98 | $20.23 | $20.83 | $20.04 | 2,100,248 |
| 2021-02-17 | $20.64 | $20.68 | $20.38 | $20.44 | $19.66 | 1,448,049 |
| 2021-02-16 | $21.00 | $21.00 | $20.62 | $20.70 | $19.91 | 3,048,966 |
| 2021-02-12 | $20.85 | $21.05 | $20.67 | $21.04 | $20.24 | 1,961,729 |
| 2021-02-11 | $21.09 | $21.10 | $20.63 | $20.87 | $20.07 | 1,982,653 |
| 2021-02-10 | $21.15 | $21.16 | $20.89 | $21.08 | $20.28 | 1,453,795 |
| 2021-02-09 | $20.90 | $21.27 | $20.72 | $21.07 | $20.26 | 2,717,612 |
| 2021-02-08 | $21.21 | $21.24 | $20.66 | $20.75 | $19.95 | 5,747,799 |
| 2021-02-05 | $21.15 | $21.42 | $21.10 | $21.24 | $20.43 | 1,730,105 |
| 2021-02-04 | $20.83 | $21.31 | $20.71 | $21.07 | $20.27 | 3,149,781 |
| 2021-02-03 | $20.76 | $20.88 | $20.55 | $20.74 | $19.94 | 4,195,559 |
| 2021-02-02 | $20.42 | $21.02 | $20.19 | $20.69 | $19.90 | 1,988,971 |
| 2021-02-01 | $20.52 | $20.65 | $20.27 | $20.43 | $19.65 | 4,378,540 |
| 2021-01-29 | $20.54 | $20.86 | $20.37 | $20.40 | $19.62 | 2,262,055 |
| 2021-01-28 | $20.70 | $20.95 | $20.21 | $20.63 | $19.84 | 2,724,480 |
| 2021-01-27 | $21.17 | $21.35 | $20.49 | $20.66 | $19.87 | 4,861,256 |
| 2021-01-26 | $20.75 | $21.19 | $20.51 | $21.07 | $20.27 | 3,535,854 |
| 2021-01-25 | $20.82 | $20.92 | $20.53 | $20.75 | $19.96 | 3,954,973 |
| 2021-01-22 | $21.13 | $21.25 | $20.71 | $20.85 | $20.05 | 2,126,101 |
| 2021-01-21 | $21.41 | $21.57 | $21.21 | $21.24 | $20.43 | 1,457,748 |
| 2021-01-20 | $21.74 | $21.95 | $21.27 | $21.46 | $20.64 | 2,828,463 |
| 2021-01-19 | $21.67 | $21.88 | $21.32 | $21.78 | $20.95 | 2,550,771 |
| 2021-01-15 | $20.83 | $21.93 | $20.73 | $21.65 | $20.82 | 4,304,436 |
| 2021-01-14 | $20.69 | $21.05 | $20.64 | $20.86 | $20.06 | 2,494,754 |
| 2021-01-13 | $20.80 | $20.82 | $20.49 | $20.59 | $19.80 | 2,939,635 |
| 2021-01-12 | $21.24 | $21.25 | $20.73 | $20.80 | $20.01 | 3,031,196 |
| 2021-01-11 | $21.19 | $21.46 | $21.07 | $21.13 | $20.32 | 1,807,292 |
| 2021-01-08 | $21.19 | $21.70 | $20.94 | $21.51 | $20.69 | 2,447,586 |
| 2021-01-07 | $21.47 | $21.55 | $21.03 | $21.11 | $20.30 | 2,717,607 |
| 2021-01-06 | $21.56 | $21.80 | $21.27 | $21.54 | $20.72 | 3,040,766 |
| 2021-01-05 | $21.45 | $21.58 | $21.18 | $21.53 | $20.71 | 2,485,104 |
| 2021-01-04 | $21.93 | $21.98 | $21.35 | $21.38 | $20.56 | 2,226,191 |
| 2020-12-31 | $21.97 | $22.04 | $21.75 | $21.92 | $21.08 | 1,205,850 |
| 2020-12-30 | $22.23 | $22.40 | $21.90 | $21.96 | $21.12 | 1,278,499 |
| 2020-12-29 | $22.83 | $22.83 | $22.13 | $22.26 | $21.41 | 1,240,439 |
| 2020-12-28 | $22.53 | $22.88 | $22.45 | $22.62 | $21.76 | 1,272,809 |
| 2020-12-24 | $22.28 | $22.48 | $22.21 | $22.45 | $21.59 | 744,297 |
| 2020-12-23 | $22.44 | $22.53 | $22.12 | $22.23 | $21.38 | 1,792,509 |
| 2020-12-22 | $22.61 | $22.70 | $22.26 | $22.37 | $21.52 | 1,559,656 |
| 2020-12-21 | $22.73 | $22.88 | $22.40 | $22.60 | $21.74 | 1,494,982 |
| 2020-12-18 | $22.87 | $23.09 | $22.82 | $22.94 | $22.06 | 3,353,405 |
| 2020-12-17 | $22.61 | $22.80 | $22.46 | $22.80 | $21.93 | 1,300,366 |
| 2020-12-16 | $22.85 | $22.97 | $22.51 | $22.52 | $21.66 | 1,596,238 |
| 2020-12-15 | $22.57 | $23.08 | $22.48 | $22.87 | $22.00 | 3,199,160 |
| 2020-12-14 | $22.28 | $22.63 | $22.21 | $22.46 | $21.60 | 2,035,712 |
| 2020-12-11 | $22.06 | $22.39 | $21.93 | $22.06 | $21.22 | 2,135,119 |
| 2020-12-10 | $22.49 | $22.50 | $21.96 | $22.18 | $21.33 | 1,512,775 |
| 2020-12-09 | $21.95 | $22.58 | $21.92 | $22.51 | $21.65 | 1,857,618 |
| 2020-12-08 | $22.09 | $22.22 | $21.82 | $21.95 | $21.11 | 1,177,650 |
| 2020-12-07 | $22.14 | $22.24 | $21.90 | $22.02 | $21.18 | 1,093,814 |
| 2020-12-04 | $21.91 | $22.28 | $21.86 | $22.19 | $21.34 | 1,375,215 |
| 2020-12-03 | $21.71 | $22.02 | $21.65 | $21.81 | $20.98 | 1,471,884 |
| 2020-12-02 | $22.03 | $22.05 | $21.43 | $21.72 | $20.89 | 2,203,619 |
| 2020-12-01 | $22.15 | $22.26 | $21.77 | $22.13 | $21.29 | 1,973,557 |
| 2020-11-30 | $22.11 | $22.11 | $21.65 | $21.99 | $21.15 | 2,065,891 |
| 2020-11-27 | $22.19 | $22.34 | $22.06 | $22.15 | $21.24 | 939,242 |
| 2020-11-25 | $22.29 | $22.45 | $22.10 | $22.17 | $21.26 | 1,642,322 |
| 2020-11-24 | $22.18 | $22.40 | $22.00 | $22.34 | $21.42 | 2,478,405 |
| 2020-11-23 | $22.65 | $22.77 | $21.90 | $21.97 | $21.06 | 3,688,914 |
| 2020-11-20 | $22.50 | $22.63 | $22.31 | $22.51 | $21.58 | 1,669,765 |
| 2020-11-19 | $22.19 | $22.59 | $22.08 | $22.58 | $21.65 | 2,090,589 |
| 2020-11-18 | $22.73 | $22.75 | $22.10 | $22.20 | $21.28 | 3,455,677 |
| 2020-11-17 | $23.13 | $23.30 | $22.75 | $22.78 | $21.84 | 1,809,174 |
| 2020-11-16 | $22.93 | $23.19 | $22.72 | $23.17 | $22.21 | 2,066,271 |
| 2020-11-13 | $23.01 | $23.20 | $22.67 | $22.68 | $21.75 | 1,649,768 |
| 2020-11-12 | $23.47 | $23.58 | $22.87 | $23.03 | $22.08 | 3,334,185 |
| 2020-11-11 | $22.82 | $23.25 | $22.52 | $23.21 | $22.25 | 3,695,905 |
| 2020-11-10 | $22.46 | $22.91 | $22.16 | $22.74 | $21.80 | 3,092,202 |
| 2020-11-09 | $22.96 | $23.11 | $22.29 | $22.43 | $21.51 | 4,357,121 |
| 2020-11-06 | $22.12 | $23.63 | $21.96 | $22.24 | $21.32 | 4,297,427 |
| 2020-11-05 | $22.29 | $22.72 | $21.44 | $22.18 | $21.27 | 6,213,884 |
| 2020-11-04 | $22.28 | $22.56 | $21.70 | $21.79 | $20.89 | 7,854,187 |
| 2020-11-03 | $22.39 | $23.35 | $22.20 | $23.14 | $22.19 | 4,327,547 |
| 2020-11-02 | $21.94 | $22.67 | $21.90 | $22.14 | $21.23 | 3,236,840 |
| 2020-10-30 | $22.13 | $22.47 | $21.69 | $21.85 | $20.95 | 2,346,098 |
| 2020-10-29 | $22.30 | $22.68 | $22.02 | $22.30 | $21.38 | 2,323,785 |
| 2020-10-28 | $23.19 | $23.19 | $22.28 | $22.28 | $21.36 | 2,180,064 |
| 2020-10-27 | $23.32 | $23.62 | $23.17 | $23.53 | $22.56 | 1,811,413 |
| 2020-10-26 | $23.62 | $23.78 | $23.01 | $23.30 | $22.34 | 3,681,095 |
| 2020-10-23 | $24.23 | $24.23 | $23.65 | $23.68 | $22.70 | 2,115,186 |
| 2020-10-22 | $23.91 | $24.19 | $23.55 | $24.14 | $23.14 | 2,921,181 |
| 2020-10-21 | $23.98 | $24.06 | $23.75 | $23.93 | $22.94 | 1,149,708 |
| 2020-10-20 | $24.23 | $24.33 | $23.91 | $23.98 | $22.99 | 1,808,439 |
| 2020-10-19 | $24.30 | $24.38 | $23.94 | $24.02 | $23.03 | 1,219,742 |
| 2020-10-16 | $24.82 | $24.91 | $24.16 | $24.19 | $23.19 | 1,440,485 |
| 2020-10-15 | $23.88 | $24.74 | $23.76 | $24.71 | $23.69 | 1,659,740 |
| 2020-10-14 | $24.10 | $24.23 | $23.93 | $24.11 | $23.12 | 1,133,455 |
| 2020-10-13 | $23.77 | $24.19 | $23.66 | $24.08 | $23.09 | 1,701,139 |
| 2020-10-12 | $24.41 | $24.45 | $23.79 | $23.81 | $22.83 | 1,938,435 |
| 2020-10-09 | $23.96 | $24.70 | $23.86 | $24.31 | $23.31 | 4,300,262 |
| 2020-10-08 | $23.38 | $23.87 | $23.38 | $23.79 | $22.80 | 1,855,794 |
| 2020-10-07 | $23.25 | $23.40 | $23.11 | $23.29 | $22.33 | 1,921,452 |
| 2020-10-06 | $23.65 | $23.82 | $22.91 | $23.00 | $22.05 | 2,038,462 |
| 2020-10-05 | $23.04 | $23.66 | $23.04 | $23.55 | $22.58 | 1,910,048 |
| 2020-10-02 | $22.39 | $23.34 | $22.33 | $23.18 | $22.22 | 2,011,556 |
| 2020-10-01 | $22.44 | $22.95 | $22.40 | $22.86 | $21.92 | 2,397,703 |
| 2020-09-30 | $22.40 | $22.58 | $22.23 | $22.30 | $21.38 | 2,459,770 |
| 2020-09-29 | $22.08 | $22.44 | $21.74 | $22.35 | $21.43 | 3,184,323 |
| 2020-09-28 | $21.50 | $22.20 | $21.50 | $22.15 | $21.24 | 2,661,931 |
| 2020-09-25 | $21.20 | $21.46 | $21.03 | $21.34 | $20.46 | 2,070,566 |
| 2020-09-24 | $21.00 | $21.56 | $20.77 | $21.20 | $20.33 | 3,612,685 |
| 2020-09-23 | $21.05 | $21.39 | $20.75 | $21.01 | $20.14 | 4,406,175 |
| 2020-09-22 | $20.69 | $21.09 | $20.51 | $21.07 | $20.20 | 3,501,396 |
| 2020-09-21 | $20.65 | $20.76 | $20.23 | $20.66 | $19.81 | 2,080,996 |
| 2020-09-18 | $21.26 | $21.53 | $20.87 | $20.96 | $20.09 | 4,219,241 |
| 2020-09-17 | $20.91 | $21.48 | $20.85 | $21.25 | $20.37 | 3,695,075 |
| 2020-09-16 | $21.89 | $21.89 | $20.95 | $21.11 | $20.24 | 4,445,075 |
| 2020-09-15 | $22.10 | $22.26 | $21.75 | $21.86 | $20.96 | 2,596,805 |
| 2020-09-14 | $21.63 | $22.10 | $21.63 | $22.03 | $21.12 | 3,640,814 |
| 2020-09-11 | $22.01 | $22.01 | $21.17 | $21.47 | $20.59 | 2,329,090 |
| 2020-09-10 | $22.55 | $23.04 | $21.84 | $21.85 | $20.95 | 2,794,597 |
| 2020-09-09 | $22.00 | $22.61 | $21.83 | $22.50 | $21.57 | 2,847,734 |
| 2020-09-08 | $21.43 | $22.05 | $21.23 | $21.85 | $20.95 | 3,442,491 |
| 2020-09-04 | $22.20 | $22.38 | $21.41 | $21.58 | $20.69 | 3,352,744 |
| 2020-09-03 | $21.95 | $22.48 | $21.65 | $21.95 | $21.05 | 4,282,841 |
| 2020-09-02 | $21.01 | $22.08 | $21.01 | $21.97 | $21.06 | 3,815,808 |
| 2020-09-01 | $20.94 | $21.16 | $20.74 | $20.95 | $20.09 | 2,930,926 |
| 2020-08-31 | $21.60 | $21.64 | $20.93 | $20.94 | $20.08 | 2,666,316 |
| 2020-08-28 | $21.66 | $21.87 | $21.42 | $21.72 | $20.78 | 2,586,863 |
| 2020-08-27 | $21.27 | $21.80 | $21.25 | $21.51 | $20.57 | 2,322,333 |
| 2020-08-26 | $21.43 | $21.45 | $21.10 | $21.24 | $20.32 | 2,373,660 |
| 2020-08-25 | $21.54 | $21.59 | $21.22 | $21.42 | $20.49 | 3,160,478 |
| 2020-08-24 | $21.83 | $21.91 | $21.24 | $21.45 | $20.52 | 3,940,707 |
| 2020-08-21 | $21.80 | $22.06 | $21.63 | $21.79 | $20.84 | 2,611,272 |
| 2020-08-20 | $21.00 | $21.90 | $20.89 | $21.68 | $20.74 | 4,174,672 |
| 2020-08-19 | $21.52 | $21.79 | $21.16 | $21.18 | $20.26 | 5,193,134 |
| 2020-08-18 | $21.28 | $21.68 | $21.13 | $21.59 | $20.65 | 7,570,959 |
| 2020-08-17 | $21.85 | $21.85 | $20.93 | $21.31 | $20.38 | 6,732,937 |
| 2020-08-14 | $22.28 | $22.52 | $21.90 | $21.99 | $21.03 | 4,268,751 |
| 2020-08-13 | $22.25 | $22.80 | $22.17 | $22.37 | $21.40 | 2,328,786 |
| 2020-08-12 | $22.26 | $22.37 | $22.03 | $22.19 | $21.22 | 2,327,124 |
| 2020-08-11 | $22.12 | $22.43 | $21.55 | $22.07 | $21.11 | 3,406,173 |
| 2020-08-10 | $22.34 | $22.62 | $21.67 | $21.98 | $21.02 | 3,014,367 |
| 2020-08-07 | $22.19 | $22.70 | $22.10 | $22.34 | $21.37 | 2,612,241 |
| 2020-08-06 | $22.62 | $22.62 | $21.95 | $22.25 | $21.28 | 5,247,605 |
| 2020-08-05 | $23.78 | $23.89 | $22.06 | $22.39 | $21.42 | 6,139,847 |
| 2020-08-04 | $23.29 | $23.84 | $23.22 | $23.81 | $22.77 | 3,666,407 |
| 2020-08-03 | $23.39 | $23.41 | $22.97 | $23.05 | $22.05 | 3,654,521 |
| 2020-07-31 | $23.27 | $23.27 | $22.65 | $23.18 | $22.17 | 2,639,097 |
| 2020-07-30 | $23.22 | $23.30 | $22.74 | $23.15 | $22.14 | 2,863,853 |
| 2020-07-29 | $23.32 | $23.55 | $23.11 | $23.43 | $22.41 | 2,801,372 |
| 2020-07-28 | $23.62 | $23.83 | $22.90 | $22.91 | $21.91 | 3,525,616 |
| 2020-07-27 | $23.64 | $23.89 | $23.39 | $23.82 | $22.78 | 1,818,696 |
| 2020-07-24 | $23.00 | $23.58 | $22.74 | $23.45 | $22.43 | 3,991,569 |
| 2020-07-23 | $23.36 | $23.54 | $22.79 | $23.12 | $22.11 | 2,199,436 |
| 2020-07-22 | $22.69 | $23.42 | $22.69 | $23.35 | $22.33 | 2,053,239 |
| 2020-07-21 | $22.70 | $23.26 | $22.61 | $22.81 | $21.82 | 2,807,064 |
| 2020-07-20 | $22.20 | $22.40 | $21.96 | $22.28 | $21.31 | 1,488,172 |
| 2020-07-17 | $22.26 | $22.47 | $22.05 | $22.41 | $21.44 | 1,295,939 |
| 2020-07-16 | $22.11 | $22.38 | $22.00 | $22.23 | $21.26 | 1,595,963 |
| 2020-07-15 | $22.08 | $22.52 | $21.93 | $22.45 | $21.47 | 2,360,984 |
| 2020-07-14 | $21.54 | $21.77 | $21.27 | $21.72 | $20.78 | 1,522,982 |
| 2020-07-13 | $22.21 | $22.40 | $21.41 | $21.43 | $20.50 | 1,935,580 |
| 2020-07-10 | $21.72 | $22.05 | $21.56 | $21.99 | $21.03 | 1,520,912 |
| 2020-07-09 | $22.24 | $22.25 | $21.55 | $21.63 | $20.69 | 2,567,135 |
| 2020-07-08 | $21.95 | $22.42 | $21.87 | $22.21 | $21.24 | 1,625,804 |
| 2020-07-07 | $22.47 | $22.69 | $21.89 | $21.96 | $21.00 | 1,807,012 |
| 2020-07-06 | $22.23 | $22.88 | $22.11 | $22.74 | $21.75 | 2,902,404 |
| 2020-07-02 | $22.52 | $22.61 | $21.81 | $21.89 | $20.94 | 2,349,644 |
| 2020-07-01 | $21.68 | $22.38 | $21.50 | $22.26 | $21.29 | 2,997,558 |
| 2020-06-30 | $21.62 | $22.07 | $21.41 | $21.78 | $20.83 | 5,399,500 |
| 2020-06-29 | $21.24 | $21.96 | $20.82 | $21.66 | $20.72 | 2,443,000 |
| 2020-06-26 | $20.83 | $21.30 | $20.74 | $21.06 | $20.14 | 4,386,588 |
| 2020-06-25 | $20.91 | $21.21 | $20.78 | $20.93 | $20.02 | 2,677,278 |
| 2020-06-24 | $21.72 | $21.89 | $20.93 | $21.24 | $20.32 | 3,241,828 |
| 2020-06-23 | $22.15 | $22.17 | $21.67 | $21.91 | $20.96 | 2,461,526 |
| 2020-06-22 | $21.71 | $22.11 | $21.51 | $21.95 | $21.00 | 1,846,203 |
| 2020-06-19 | $22.32 | $22.46 | $21.71 | $21.86 | $20.91 | 3,495,664 |
| 2020-06-18 | $21.74 | $22.11 | $21.42 | $22.05 | $21.09 | 2,144,940 |
| 2020-06-17 | $22.15 | $22.29 | $21.73 | $21.82 | $20.87 | 2,536,530 |
| 2020-06-16 | $22.50 | $22.50 | $21.70 | $22.04 | $21.08 | 2,476,135 |
| 2020-06-15 | $20.83 | $21.94 | $20.70 | $21.87 | $20.92 | 2,483,969 |
| 2020-06-12 | $21.92 | $22.00 | $20.98 | $21.74 | $20.79 | 2,474,909 |
| 2020-06-11 | $20.94 | $21.73 | $20.72 | $21.16 | $20.24 | 2,778,114 |
| 2020-06-10 | $23.31 | $23.33 | $22.03 | $22.24 | $21.27 | 3,599,949 |
| 2020-06-09 | $22.60 | $23.37 | $22.43 | $23.04 | $22.04 | 2,629,825 |
| 2020-06-08 | $23.30 | $23.34 | $22.15 | $22.65 | $21.66 | 3,740,778 |
| 2020-06-05 | $22.71 | $23.44 | $22.64 | $22.85 | $21.86 | 3,511,584 |
| 2020-06-04 | $22.24 | $22.39 | $21.72 | $21.94 | $20.99 | 3,169,897 |
| 2020-06-03 | $22.13 | $22.59 | $21.84 | $22.18 | $21.22 | 3,046,006 |
| 2020-06-02 | $21.95 | $22.07 | $21.50 | $21.94 | $20.99 | 3,286,652 |
| 2020-06-01 | $21.31 | $22.00 | $21.31 | $21.90 | $20.95 | 2,720,960 |
| 2020-05-29 | $21.08 | $21.57 | $21.05 | $21.26 | $20.34 | 2,890,206 |
| 2020-05-28 | $21.87 | $21.91 | $21.11 | $21.23 | $20.26 | 2,566,884 |
| 2020-05-27 | $21.03 | $21.82 | $20.70 | $21.78 | $20.78 | 3,248,331 |
| 2020-05-26 | $21.47 | $21.61 | $20.64 | $20.70 | $19.75 | 3,186,392 |
| 2020-05-22 | $20.83 | $20.99 | $20.48 | $20.86 | $19.91 | 1,763,604 |
| 2020-05-21 | $20.30 | $21.07 | $20.30 | $20.86 | $19.91 | 2,802,254 |
| 2020-05-20 | $20.62 | $20.69 | $20.26 | $20.46 | $19.52 | 3,108,019 |
| 2020-05-19 | $20.48 | $20.69 | $20.02 | $20.12 | $19.20 | 4,011,339 |
| 2020-05-18 | $21.60 | $21.81 | $20.34 | $20.57 | $19.63 | 4,412,483 |
| 2020-05-15 | $20.45 | $21.03 | $20.37 | $20.86 | $19.91 | 4,942,969 |
| 2020-05-14 | $20.01 | $20.66 | $19.51 | $20.64 | $19.70 | 7,711,408 |
| 2020-05-13 | $20.48 | $20.93 | $19.60 | $19.88 | $18.97 | 4,044,711 |
| 2020-05-12 | $21.31 | $21.59 | $20.78 | $20.78 | $19.83 | 4,435,269 |
| 2020-05-11 | $21.12 | $21.36 | $20.82 | $21.12 | $20.15 | 5,046,507 |
| 2020-05-08 | $20.85 | $21.55 | $20.60 | $21.44 | $20.46 | 5,548,801 |
| 2020-05-07 | $20.63 | $20.86 | $20.11 | $20.48 | $19.54 | 4,919,203 |
| 2020-05-06 | $20.59 | $20.83 | $19.61 | $20.21 | $19.29 | 7,874,814 |
| 2020-05-05 | $19.00 | $19.16 | $18.51 | $18.81 | $17.95 | 8,098,837 |
| 2020-05-04 | $18.88 | $19.29 | $18.73 | $19.28 | $18.40 | 3,723,084 |
| 2020-05-01 | $19.17 | $19.46 | $18.90 | $19.46 | $18.57 | 3,140,916 |
| 2020-04-30 | $19.80 | $20.30 | $19.45 | $19.86 | $18.95 | 3,821,640 |
| 2020-04-29 | $20.29 | $21.06 | $20.12 | $20.44 | $19.50 | 7,128,035 |
| 2020-04-28 | $20.45 | $20.56 | $19.47 | $19.79 | $18.88 | 3,269,808 |
| 2020-04-27 | $19.27 | $19.93 | $19.15 | $19.81 | $18.90 | 6,424,507 |
| 2020-04-24 | $18.33 | $18.96 | $18.13 | $18.91 | $18.04 | 4,205,496 |
| 2020-04-23 | $18.55 | $18.59 | $17.95 | $18.23 | $17.40 | 4,401,525 |
| 2020-04-22 | $17.78 | $18.41 | $17.67 | $18.28 | $17.44 | 3,032,694 |
| 2020-04-21 | $17.61 | $18.04 | $17.25 | $17.42 | $16.62 | 4,165,587 |
| 2020-04-20 | $17.91 | $18.46 | $17.60 | $18.06 | $17.23 | 4,967,598 |
| 2020-04-17 | $18.14 | $18.48 | $17.42 | $18.40 | $17.56 | 4,952,725 |
| 2020-04-16 | $16.72 | $17.42 | $16.23 | $17.28 | $16.49 | 6,353,131 |
| 2020-04-15 | $16.23 | $16.93 | $16.00 | $16.74 | $15.97 | 5,330,208 |
| 2020-04-14 | $16.96 | $17.54 | $16.96 | $17.17 | $16.38 | 3,958,707 |
| 2020-04-13 | $17.00 | $17.14 | $16.02 | $16.57 | $15.81 | 3,101,217 |
| 2020-04-09 | $16.78 | $17.49 | $16.35 | $16.97 | $16.19 | 8,392,852 |
| 2020-04-08 | $15.25 | $16.51 | $15.09 | $16.04 | $15.31 | 7,120,853 |
| 2020-04-07 | $15.65 | $16.31 | $14.62 | $14.90 | $14.22 | 7,156,580 |
| 2020-04-06 | $13.75 | $14.85 | $13.53 | $14.44 | $13.78 | 5,574,386 |
| 2020-04-03 | $13.42 | $13.42 | $12.34 | $13.06 | $12.46 | 6,299,487 |
| 2020-04-02 | $13.75 | $14.09 | $12.77 | $13.35 | $12.74 | 10,196,153 |
| 2020-04-01 | $14.19 | $14.45 | $13.60 | $13.97 | $13.33 | 6,165,868 |
| 2020-03-31 | $15.00 | $15.32 | $14.62 | $14.88 | $14.20 | 5,547,713 |
| 2020-03-30 | $13.78 | $15.00 | $13.33 | $14.97 | $14.29 | 7,415,721 |
| 2020-03-27 | $13.14 | $14.58 | $12.76 | $14.07 | $13.43 | 8,961,552 |
| 2020-03-26 | $14.49 | $15.13 | $13.68 | $13.95 | $13.31 | 10,686,175 |
| 2020-03-25 | $14.33 | $15.45 | $13.35 | $14.42 | $13.76 | 10,945,880 |
| 2020-03-24 | $12.73 | $14.21 | $12.25 | $14.06 | $13.42 | 8,108,174 |
| 2020-03-23 | $10.82 | $12.12 | $10.02 | $11.42 | $10.90 | 8,200,368 |
| 2020-03-20 | $11.16 | $12.87 | $10.84 | $10.94 | $10.44 | 11,585,449 |
| 2020-03-19 | $7.64 | $10.76 | $7.05 | $10.66 | $10.17 | 11,777,184 |
| 2020-03-18 | $9.78 | $9.87 | $6.82 | $7.47 | $7.13 | 11,904,355 |
| 2020-03-17 | $12.66 | $12.66 | $10.09 | $10.50 | $10.02 | 10,370,528 |
| 2020-03-16 | $14.69 | $15.00 | $12.34 | $12.35 | $11.79 | 6,443,610 |
| 2020-03-13 | $16.72 | $17.22 | $16.00 | $16.80 | $16.03 | 5,048,173 |
| 2020-03-12 | $16.48 | $16.48 | $15.26 | $15.62 | $14.91 | 5,172,272 |
| 2020-03-11 | $19.24 | $19.52 | $17.67 | $18.02 | $17.20 | 4,773,351 |
| 2020-03-10 | $19.22 | $19.94 | $18.66 | $19.81 | $18.90 | 5,206,456 |
| 2020-03-09 | $17.91 | $18.87 | $17.85 | $18.65 | $17.80 | 4,631,071 |
| 2020-03-06 | $18.65 | $19.31 | $18.18 | $19.19 | $18.31 | 4,000,374 |
| 2020-03-05 | $19.56 | $19.68 | $19.01 | $19.27 | $18.39 | 3,636,909 |
| 2020-03-04 | $19.62 | $20.07 | $19.16 | $20.05 | $19.13 | 5,969,649 |
| 2020-03-03 | $19.76 | $20.13 | $18.89 | $19.16 | $18.28 | 4,500,699 |
| 2020-03-02 | $19.25 | $19.63 | $18.41 | $19.62 | $18.72 | 7,431,703 |
| 2020-02-28 | $19.51 | $19.68 | $18.75 | $18.88 | $18.02 | 8,359,381 |
| 2020-02-27 | $21.58 | $22.02 | $20.05 | $20.08 | $19.04 | 4,721,795 |
| 2020-02-26 | $22.50 | $23.59 | $21.82 | $21.89 | $20.76 | 6,213,851 |
| 2020-02-25 | $23.55 | $24.04 | $22.94 | $22.96 | $21.77 | 5,391,744 |
| 2020-02-24 | $23.50 | $23.78 | $23.33 | $23.39 | $22.18 | 2,945,794 |
| 2020-02-21 | $23.55 | $23.98 | $23.45 | $23.94 | $22.70 | 5,200,640 |
| 2020-02-20 | $23.32 | $23.62 | $23.11 | $23.60 | $22.38 | 1,641,722 |
| 2020-02-19 | $23.24 | $23.53 | $23.20 | $23.31 | $22.10 | 1,419,022 |
| 2020-02-18 | $22.99 | $23.30 | $22.84 | $23.21 | $22.01 | 1,656,271 |
| 2020-02-14 | $22.92 | $23.02 | $22.85 | $22.91 | $21.72 | 1,146,089 |
| 2020-02-13 | $22.75 | $22.96 | $22.65 | $22.91 | $21.72 | 1,640,184 |
| 2020-02-12 | $22.59 | $22.88 | $22.51 | $22.88 | $21.70 | 2,407,983 |
| 2020-02-11 | $22.26 | $22.55 | $22.25 | $22.48 | $21.32 | 3,029,149 |
| 2020-02-10 | $22.01 | $22.32 | $21.99 | $22.16 | $21.01 | 2,449,129 |
| 2020-02-07 | $21.84 | $22.11 | $21.78 | $21.94 | $20.80 | 3,381,272 |
| 2020-02-06 | $22.34 | $22.39 | $21.65 | $21.90 | $20.77 | 3,670,536 |
| 2020-02-05 | $22.47 | $22.55 | $22.26 | $22.28 | $21.13 | 1,802,820 |
| 2020-02-04 | $22.02 | $22.57 | $21.97 | $22.37 | $21.21 | 2,253,229 |
| 2020-02-03 | $21.73 | $22.16 | $21.73 | $21.93 | $20.79 | 1,812,426 |
| 2020-01-31 | $21.96 | $22.03 | $21.59 | $21.67 | $20.55 | 1,746,191 |
| 2020-01-30 | $21.85 | $22.04 | $21.84 | $21.91 | $20.77 | 1,140,273 |
| 2020-01-29 | $21.86 | $22.14 | $21.58 | $22.03 | $20.89 | 1,916,406 |
| 2020-01-28 | $22.16 | $22.26 | $21.77 | $21.79 | $20.66 | 2,411,776 |
| 2020-01-27 | $21.77 | $22.26 | $21.75 | $22.06 | $20.92 | 2,274,671 |
| 2020-01-24 | $22.28 | $22.40 | $21.92 | $22.09 | $20.95 | 2,270,580 |
| 2020-01-23 | $21.86 | $22.22 | $21.78 | $22.20 | $21.05 | 2,428,218 |
| 2020-01-22 | $21.79 | $22.13 | $21.78 | $21.99 | $20.85 | 2,767,965 |
| 2020-01-21 | $21.62 | $21.75 | $21.51 | $21.66 | $20.54 | 1,833,588 |
| 2020-01-17 | $21.55 | $21.82 | $21.53 | $21.69 | $20.57 | 1,635,757 |
| 2020-01-16 | $21.60 | $21.70 | $21.42 | $21.51 | $20.40 | 1,639,652 |
| 2020-01-15 | $21.38 | $21.69 | $21.38 | $21.58 | $20.46 | 1,850,332 |
| 2020-01-14 | $21.40 | $21.53 | $21.29 | $21.42 | $20.31 | 2,337,984 |
| 2020-01-13 | $21.53 | $21.58 | $21.12 | $21.35 | $20.24 | 3,544,428 |
| 2020-01-10 | $21.83 | $21.84 | $21.56 | $21.62 | $20.50 | 2,968,939 |
| 2020-01-09 | $21.86 | $22.03 | $21.73 | $21.77 | $20.64 | 1,950,575 |
| 2020-01-08 | $21.91 | $22.06 | $21.72 | $21.72 | $20.60 | 2,155,514 |
| 2020-01-07 | $22.09 | $22.12 | $21.81 | $21.96 | $20.82 | 2,382,350 |
| 2020-01-06 | $22.22 | $22.26 | $21.84 | $22.13 | $20.98 | 2,329,696 |
| 2020-01-03 | $22.25 | $22.50 | $22.22 | $22.38 | $21.22 | 1,660,117 |
| 2020-01-02 | $22.21 | $22.37 | $21.96 | $22.34 | $21.18 | 2,359,698 |
| 2019-12-31 | $22.13 | $22.31 | $22.07 | $22.21 | $21.06 | 2,055,350 |
| 2019-12-30 | $22.14 | $22.19 | $21.83 | $22.16 | $21.01 | 2,249,574 |
| 2019-12-27 | $22.14 | $22.25 | $21.96 | $22.16 | $21.01 | 1,704,661 |
| 2019-12-26 | $22.20 | $22.29 | $22.09 | $22.14 | $20.99 | 1,353,056 |
| 2019-12-24 | $22.04 | $22.18 | $22.00 | $22.17 | $21.02 | 623,831 |
| 2019-12-23 | $22.30 | $22.33 | $22.01 | $22.02 | $20.88 | 1,259,514 |
| 2019-12-20 | $22.18 | $22.36 | $22.11 | $22.26 | $21.11 | 3,449,981 |
| 2019-12-19 | $21.98 | $22.20 | $21.87 | $22.11 | $20.97 | 2,488,845 |
| 2019-12-18 | $22.31 | $22.38 | $21.92 | $22.00 | $20.86 | 1,986,900 |
| 2019-12-17 | $22.11 | $22.38 | $21.98 | $22.37 | $21.21 | 2,524,113 |
| 2019-12-16 | $22.00 | $22.24 | $21.86 | $22.11 | $20.97 | 3,526,152 |
| 2019-12-13 | $21.57 | $21.92 | $21.47 | $21.84 | $20.71 | 1,883,655 |
| 2019-12-12 | $21.45 | $21.82 | $21.43 | $21.51 | $20.40 | 2,157,659 |
| 2019-12-11 | $21.55 | $21.69 | $21.38 | $21.51 | $20.40 | 1,781,490 |
| 2019-12-10 | $21.72 | $21.72 | $21.41 | $21.49 | $20.38 | 2,585,524 |
| 2019-12-09 | $21.57 | $21.82 | $21.51 | $21.70 | $20.58 | 2,008,047 |
| 2019-12-06 | $21.76 | $21.77 | $21.38 | $21.56 | $20.44 | 2,513,563 |
| 2019-12-05 | $21.45 | $21.59 | $21.27 | $21.50 | $20.39 | 2,219,247 |
| 2019-12-04 | $21.45 | $21.63 | $21.25 | $21.43 | $20.32 | 2,760,807 |
| 2019-12-03 | $21.78 | $21.83 | $21.38 | $21.39 | $20.28 | 3,019,219 |
| 2019-12-02 | $21.81 | $22.08 | $21.56 | $21.99 | $20.85 | 3,640,993 |
| 2019-11-29 | $21.68 | $21.77 | $21.42 | $21.44 | $20.33 | 1,149,028 |
| 2019-11-27 | $21.60 | $21.96 | $21.57 | $21.80 | $20.56 | 1,955,800 |
| 2019-11-26 | $21.55 | $21.65 | $21.34 | $21.56 | $20.33 | 2,502,062 |
| 2019-11-25 | $21.25 | $21.59 | $21.18 | $21.49 | $20.26 | 3,949,898 |
| 2019-11-22 | $20.46 | $20.95 | $20.39 | $20.92 | $19.73 | 2,573,977 |
| 2019-11-21 | $20.76 | $20.84 | $20.32 | $20.35 | $19.19 | 2,763,699 |
| 2019-11-20 | $20.59 | $20.87 | $20.59 | $20.71 | $19.53 | 3,112,314 |
| 2019-11-19 | $20.65 | $20.84 | $20.49 | $20.61 | $19.43 | 3,754,126 |
| 2019-11-18 | $20.59 | $20.90 | $20.38 | $20.46 | $19.29 | 3,308,811 |
| 2019-11-15 | $20.89 | $20.95 | $20.43 | $20.60 | $19.42 | 7,057,214 |
| 2019-11-14 | $20.91 | $21.05 | $20.85 | $20.91 | $19.72 | 1,991,833 |
| 2019-11-13 | $20.59 | $20.99 | $20.52 | $20.92 | $19.73 | 2,110,050 |
| 2019-11-12 | $20.77 | $20.89 | $20.63 | $20.66 | $19.48 | 1,889,765 |
| 2019-11-11 | $20.68 | $21.09 | $20.64 | $20.80 | $19.61 | 1,928,046 |
| 2019-11-08 | $21.12 | $21.40 | $20.58 | $20.65 | $19.47 | 3,309,930 |
| 2019-11-07 | $20.85 | $21.01 | $20.63 | $20.98 | $19.78 | 2,950,532 |
| 2019-11-06 | $21.73 | $21.75 | $20.61 | $20.77 | $19.59 | 4,923,568 |
| 2019-11-05 | $20.57 | $20.85 | $20.56 | $20.84 | $19.65 | 3,459,969 |
| 2019-11-04 | $20.78 | $20.90 | $20.36 | $20.56 | $19.39 | 3,185,677 |
| 2019-11-01 | $21.25 | $21.32 | $20.66 | $20.73 | $19.55 | 3,765,006 |
| 2019-10-31 | $21.23 | $21.32 | $21.10 | $21.18 | $19.97 | 2,172,192 |
| 2019-10-30 | $21.08 | $21.16 | $20.85 | $21.15 | $19.94 | 1,711,325 |
| 2019-10-29 | $20.97 | $21.16 | $20.91 | $21.04 | $19.84 | 1,560,697 |
| 2019-10-28 | $21.32 | $21.48 | $20.89 | $20.93 | $19.74 | 3,077,796 |
| 2019-10-25 | $21.27 | $21.48 | $21.24 | $21.33 | $20.11 | 1,733,655 |
| 2019-10-24 | $21.66 | $21.67 | $21.27 | $21.32 | $20.10 | 2,403,760 |
| 2019-10-23 | $21.57 | $21.64 | $21.35 | $21.46 | $20.24 | 3,784,454 |
| 2019-10-22 | $21.58 | $21.93 | $21.48 | $21.65 | $20.41 | 4,194,308 |
| 2019-10-21 | $21.74 | $21.84 | $21.54 | $21.59 | $20.36 | 2,507,027 |
| 2019-10-18 | $21.38 | $21.65 | $21.30 | $21.60 | $20.37 | 3,626,630 |
| 2019-10-17 | $21.29 | $21.44 | $21.16 | $21.39 | $20.17 | 3,109,464 |
| 2019-10-16 | $20.85 | $21.35 | $20.76 | $21.25 | $20.04 | 4,187,906 |
| 2019-10-15 | $21.13 | $21.33 | $20.75 | $20.90 | $19.71 | 5,183,394 |
| 2019-10-14 | $20.70 | $21.18 | $20.65 | $21.15 | $19.94 | 7,789,894 |
| 2019-10-11 | $20.94 | $21.44 | $20.12 | $20.78 | $19.59 | 12,117,546 |
| 2019-10-10 | $20.09 | $20.30 | $19.98 | $19.99 | $18.85 | 2,391,745 |
| 2019-10-09 | $20.05 | $20.22 | $20.03 | $20.11 | $18.96 | 2,457,705 |
| 2019-10-08 | $20.09 | $20.14 | $19.76 | $19.99 | $18.85 | 3,104,410 |
| 2019-10-07 | $20.43 | $20.51 | $20.10 | $20.11 | $18.96 | 3,130,764 |
| 2019-10-04 | $20.21 | $20.71 | $20.21 | $20.69 | $19.51 | 4,170,811 |
| 2019-10-03 | $20.05 | $20.31 | $19.93 | $20.27 | $19.11 | 3,924,524 |
| 2019-10-02 | $20.02 | $20.28 | $19.89 | $19.92 | $18.78 | 3,683,711 |
| 2019-10-01 | $20.04 | $20.16 | $19.95 | $20.05 | $18.91 | 2,027,583 |
| 2019-09-30 | $20.01 | $20.10 | $19.87 | $19.98 | $18.84 | 2,710,983 |
| 2019-09-27 | $20.08 | $20.25 | $19.84 | $20.01 | $18.87 | 1,934,499 |
| 2019-09-26 | $20.21 | $20.25 | $19.98 | $20.03 | $18.89 | 2,975,380 |
| 2019-09-25 | $20.18 | $20.40 | $20.11 | $20.18 | $19.03 | 5,746,547 |
| 2019-09-24 | $20.54 | $20.56 | $20.13 | $20.19 | $19.04 | 3,797,925 |
| 2019-09-23 | $20.66 | $20.86 | $20.44 | $20.47 | $19.30 | 3,307,030 |
| 2019-09-20 | $20.71 | $20.97 | $20.60 | $20.76 | $19.58 | 4,549,668 |
| 2019-09-19 | $20.24 | $20.59 | $20.24 | $20.55 | $19.38 | 4,310,569 |
| 2019-09-18 | $20.05 | $20.37 | $19.88 | $20.11 | $18.96 | 3,892,004 |
| 2019-09-17 | $19.56 | $20.35 | $19.56 | $20.09 | $18.94 | 4,914,224 |
| 2019-09-16 | $19.32 | $19.79 | $19.24 | $19.56 | $18.44 | 3,249,496 |
| 2019-09-13 | $19.79 | $20.00 | $19.34 | $19.42 | $18.31 | 2,940,986 |
| 2019-09-12 | $19.78 | $19.99 | $19.58 | $19.65 | $18.53 | 3,956,027 |
| 2019-09-11 | $19.81 | $19.85 | $19.41 | $19.62 | $18.50 | 5,154,925 |
| 2019-09-10 | $20.18 | $20.47 | $19.09 | $19.71 | $18.59 | 17,234,282 |
| 2019-09-09 | $22.48 | $22.48 | $21.91 | $21.95 | $20.70 | 3,203,814 |
| 2019-09-06 | $22.75 | $22.84 | $22.34 | $22.38 | $21.10 | 2,369,104 |
| 2019-09-05 | $22.42 | $22.80 | $22.39 | $22.79 | $21.49 | 2,254,283 |
| 2019-09-04 | $22.07 | $22.32 | $21.98 | $22.25 | $20.98 | 2,785,944 |
| 2019-09-03 | $21.91 | $22.04 | $21.71 | $21.82 | $20.58 | 3,909,536 |
| 2019-08-30 | $22.19 | $22.20 | $21.96 | $22.00 | $20.74 | 1,972,394 |
| 2019-08-29 | $21.84 | $22.20 | $21.70 | $22.14 | $20.78 | 2,347,245 |
| 2019-08-28 | $21.40 | $21.76 | $21.40 | $21.67 | $20.34 | 2,404,858 |
| 2019-08-27 | $21.65 | $21.78 | $21.21 | $21.47 | $20.15 | 2,608,121 |
| 2019-08-26 | $21.25 | $21.56 | $21.06 | $21.53 | $20.21 | 2,366,081 |
| 2019-08-23 | $21.19 | $21.42 | $21.03 | $21.08 | $19.79 | 3,742,548 |
| 2019-08-22 | $20.83 | $21.35 | $20.83 | $21.19 | $19.89 | 3,755,129 |
| 2019-08-21 | $20.50 | $20.92 | $20.44 | $20.82 | $19.54 | 2,332,262 |
| 2019-08-20 | $20.40 | $20.80 | $20.35 | $20.67 | $19.40 | 2,280,535 |
| 2019-08-19 | $20.10 | $20.63 | $19.95 | $20.43 | $19.18 | 2,393,544 |
| 2019-08-16 | $19.78 | $20.21 | $19.75 | $19.95 | $18.73 | 4,524,159 |
| 2019-08-15 | $19.82 | $20.06 | $19.75 | $19.79 | $18.58 | 2,820,109 |
| 2019-08-14 | $19.45 | $19.80 | $19.41 | $19.69 | $18.48 | 2,274,867 |
| 2019-08-13 | $19.52 | $19.90 | $19.51 | $19.66 | $18.45 | 2,492,304 |
| 2019-08-12 | $19.82 | $19.84 | $19.38 | $19.50 | $18.30 | 2,793,104 |
| 2019-08-09 | $19.87 | $19.97 | $19.45 | $19.84 | $18.62 | 3,908,751 |
| 2019-08-08 | $19.68 | $20.30 | $19.35 | $19.96 | $18.74 | 7,489,634 |
| 2019-08-07 | $18.71 | $19.59 | $18.66 | $19.58 | $18.38 | 8,849,130 |
| 2019-08-06 | $17.76 | $18.31 | $17.71 | $18.10 | $16.99 | 6,265,435 |
| 2019-08-05 | $17.93 | $18.07 | $17.54 | $17.67 | $16.59 | 4,218,237 |
| 2019-08-02 | $18.11 | $18.21 | $17.96 | $18.09 | $16.98 | 1,742,256 |
| 2019-08-01 | $18.17 | $18.27 | $17.92 | $18.12 | $17.01 | 1,863,586 |
| 2019-07-31 | $18.45 | $18.51 | $17.98 | $18.19 | $17.07 | 1,908,213 |
| 2019-07-30 | $18.50 | $18.63 | $18.37 | $18.48 | $17.35 | 2,307,521 |
| 2019-07-29 | $18.88 | $18.88 | $18.53 | $18.60 | $17.46 | 2,577,621 |
| 2019-07-26 | $19.03 | $19.12 | $18.92 | $18.95 | $17.79 | 3,115,458 |
| 2019-07-25 | $18.83 | $18.91 | $18.71 | $18.86 | $17.70 | 1,949,513 |
| 2019-07-24 | $18.80 | $18.91 | $18.73 | $18.76 | $17.61 | 1,528,810 |
| 2019-07-23 | $18.88 | $18.99 | $18.48 | $18.76 | $17.61 | 2,779,082 |
| 2019-07-22 | $19.15 | $19.17 | $18.82 | $18.84 | $17.68 | 2,408,588 |
| 2019-07-19 | $19.30 | $19.38 | $19.15 | $19.16 | $17.99 | 1,747,473 |
| 2019-07-18 | $19.16 | $19.32 | $19.01 | $19.30 | $18.12 | 1,606,954 |
| 2019-07-17 | $19.24 | $19.26 | $19.01 | $19.11 | $17.94 | 1,299,542 |
| 2019-07-16 | $19.20 | $19.35 | $19.11 | $19.21 | $18.03 | 1,534,197 |
| 2019-07-15 | $19.55 | $19.58 | $19.16 | $19.23 | $18.05 | 1,896,635 |
| 2019-07-12 | $19.44 | $19.60 | $19.26 | $19.55 | $18.35 | 2,124,358 |
| 2019-07-11 | $19.54 | $19.61 | $19.22 | $19.44 | $18.25 | 1,857,357 |
| 2019-07-10 | $19.65 | $19.71 | $19.45 | $19.52 | $18.32 | 1,320,266 |
| 2019-07-09 | $19.71 | $19.73 | $19.47 | $19.64 | $18.44 | 1,138,675 |
| 2019-07-08 | $19.73 | $19.84 | $19.61 | $19.66 | $18.45 | 1,324,265 |
| 2019-07-05 | $19.78 | $19.84 | $19.63 | $19.81 | $18.60 | 1,187,393 |
| 2019-07-03 | $19.43 | $19.83 | $19.43 | $19.79 | $18.58 | 807,468 |
| 2019-07-02 | $19.15 | $19.48 | $19.08 | $19.46 | $18.27 | 1,974,719 |
| 2019-07-01 | $19.72 | $19.72 | $19.03 | $19.15 | $17.98 | 3,277,609 |
| 2019-06-28 | $19.51 | $19.91 | $19.49 | $19.58 | $18.38 | 2,228,473 |
| 2019-06-27 | $19.55 | $19.67 | $19.36 | $19.49 | $18.29 | 2,443,045 |
| 2019-06-26 | $19.47 | $19.60 | $19.11 | $19.50 | $18.30 | 3,271,076 |
| 2019-06-25 | $19.26 | $19.51 | $19.10 | $19.47 | $18.28 | 3,117,446 |
| 2019-06-24 | $19.46 | $19.49 | $18.98 | $19.15 | $17.98 | 3,573,571 |
| 2019-06-21 | $19.52 | $19.63 | $19.35 | $19.37 | $18.18 | 1,818,227 |
| 2019-06-20 | $19.60 | $19.60 | $19.37 | $19.54 | $18.34 | 1,717,394 |
| 2019-06-19 | $19.42 | $19.54 | $19.34 | $19.52 | $18.32 | 1,245,035 |
| 2019-06-18 | $19.33 | $19.70 | $19.29 | $19.42 | $18.23 | 2,074,028 |
| 2019-06-17 | $18.94 | $19.52 | $18.94 | $19.32 | $18.14 | 1,826,029 |
| 2019-06-14 | $19.50 | $19.58 | $19.38 | $19.40 | $18.21 | 1,845,593 |
| 2019-06-13 | $19.49 | $19.59 | $19.40 | $19.48 | $18.29 | 1,691,572 |
| 2019-06-12 | $19.36 | $19.50 | $19.24 | $19.38 | $18.19 | 1,906,871 |
| 2019-06-11 | $19.54 | $19.63 | $19.32 | $19.43 | $18.24 | 4,083,952 |
| 2019-06-10 | $19.91 | $19.97 | $19.29 | $19.50 | $18.30 | 3,521,316 |
| 2019-06-07 | $19.87 | $20.14 | $19.66 | $19.88 | $18.66 | 2,663,834 |
| 2019-06-06 | $19.48 | $19.82 | $19.43 | $19.77 | $18.56 | 2,144,947 |
| 2019-06-05 | $19.33 | $19.50 | $19.21 | $19.42 | $18.23 | 2,343,479 |
| 2019-06-04 | $18.70 | $19.30 | $18.68 | $19.29 | $18.11 | 2,452,967 |
| 2019-06-03 | $18.42 | $18.65 | $18.35 | $18.63 | $17.49 | 2,751,458 |
| 2019-05-31 | $18.28 | $18.51 | $18.22 | $18.39 | $17.26 | 2,248,706 |
| 2019-05-30 | $18.47 | $18.59 | $18.36 | $18.43 | $17.21 | 2,148,783 |
| 2019-05-29 | $18.54 | $18.58 | $18.11 | $18.40 | $17.18 | 3,345,072 |
| 2019-05-28 | $19.00 | $19.09 | $18.51 | $18.54 | $17.31 | 2,815,525 |
| 2019-05-24 | $19.08 | $19.11 | $18.94 | $18.97 | $17.71 | 1,520,515 |
| 2019-05-23 | $19.02 | $19.11 | $18.78 | $19.01 | $17.75 | 2,394,512 |
| 2019-05-22 | $18.90 | $19.17 | $18.90 | $19.09 | $17.82 | 3,545,818 |
| 2019-05-21 | $18.67 | $19.06 | $18.67 | $18.97 | $17.71 | 2,956,600 |
| 2019-05-20 | $18.66 | $18.75 | $18.60 | $18.62 | $17.38 | 1,855,338 |
| 2019-05-17 | $18.62 | $18.91 | $18.56 | $18.73 | $17.49 | 3,086,663 |
| 2019-05-16 | $18.66 | $19.00 | $18.56 | $18.72 | $17.48 | 3,028,190 |
| 2019-05-15 | $18.44 | $18.75 | $18.38 | $18.66 | $17.42 | 2,301,946 |
| 2019-05-14 | $18.63 | $18.69 | $18.48 | $18.50 | $17.27 | 3,793,150 |
| 2019-05-13 | $18.70 | $18.74 | $18.50 | $18.63 | $17.39 | 2,556,439 |
| 2019-05-10 | $18.72 | $18.90 | $18.56 | $18.85 | $17.60 | 2,480,113 |
| 2019-05-09 | $19.22 | $19.25 | $18.59 | $18.81 | $17.56 | 5,589,692 |
| 2019-05-08 | $18.71 | $19.45 | $18.42 | $19.20 | $17.93 | 7,163,379 |
| 2019-05-07 | $18.52 | $18.70 | $18.31 | $18.47 | $17.24 | 4,387,820 |
| 2019-05-06 | $18.38 | $18.74 | $18.38 | $18.59 | $17.36 | 3,870,411 |
| 2019-05-03 | $18.48 | $18.53 | $18.29 | $18.43 | $17.21 | 3,977,214 |
| 2019-05-02 | $18.59 | $18.72 | $18.27 | $18.42 | $17.20 | 3,742,393 |
| 2019-05-01 | $18.65 | $18.73 | $18.52 | $18.62 | $17.38 | 1,809,998 |
| 2019-04-30 | $18.68 | $18.73 | $18.52 | $18.61 | $17.37 | 1,945,790 |
| 2019-04-29 | $18.75 | $18.82 | $18.49 | $18.71 | $17.47 | 2,410,399 |
| 2019-04-26 | $18.81 | $19.00 | $18.54 | $18.76 | $17.51 | 2,693,433 |
| 2019-04-25 | $18.45 | $18.76 | $18.23 | $18.75 | $17.51 | 3,500,073 |
| 2019-04-24 | $18.62 | $18.77 | $18.45 | $18.49 | $17.26 | 2,849,084 |
| 2019-04-23 | $18.76 | $18.85 | $18.59 | $18.61 | $17.37 | 2,673,352 |
| 2019-04-22 | $18.90 | $18.90 | $18.62 | $18.69 | $17.45 | 2,330,081 |
| 2019-04-18 | $18.80 | $19.00 | $18.79 | $18.90 | $17.65 | 1,291,447 |
| 2019-04-17 | $18.65 | $18.81 | $18.47 | $18.79 | $17.54 | 2,380,312 |
| 2019-04-16 | $18.60 | $18.66 | $18.46 | $18.63 | $17.39 | 1,715,282 |
| 2019-04-15 | $18.46 | $18.60 | $18.28 | $18.57 | $17.34 | 1,913,294 |
| 2019-04-12 | $18.42 | $18.58 | $18.23 | $18.44 | $17.22 | 4,046,133 |
| 2019-04-11 | $18.02 | $18.41 | $17.96 | $18.39 | $17.17 | 4,637,481 |
| 2019-04-10 | $18.06 | $18.14 | $17.88 | $17.99 | $16.80 | 3,040,737 |
| 2019-04-09 | $18.00 | $18.04 | $17.87 | $17.99 | $16.80 | 2,487,663 |
| 2019-04-08 | $18.06 | $18.21 | $18.00 | $18.03 | $16.83 | 2,808,272 |
| 2019-04-05 | $18.25 | $18.45 | $18.22 | $18.25 | $17.04 | 4,934,443 |
| 2019-04-04 | $18.02 | $18.23 | $17.99 | $18.20 | $16.99 | 2,421,987 |
| 2019-04-03 | $18.00 | $18.10 | $17.93 | $17.98 | $16.79 | 2,566,537 |
| 2019-04-02 | $17.84 | $17.96 | $17.66 | $17.95 | $16.76 | 2,367,712 |
| 2019-04-01 | $17.99 | $18.07 | $17.66 | $17.82 | $16.64 | 3,089,320 |
| 2019-03-29 | $17.77 | $18.07 | $17.71 | $17.89 | $16.70 | 5,387,811 |
| 2019-03-28 | $17.35 | $17.69 | $17.32 | $17.68 | $16.51 | 4,518,845 |
| 2019-03-27 | $16.86 | $17.38 | $16.86 | $17.30 | $16.15 | 4,074,706 |
| 2019-03-26 | $16.94 | $17.16 | $16.84 | $16.98 | $15.85 | 4,592,262 |
| 2019-03-25 | $16.49 | $17.06 | $16.47 | $16.93 | $15.81 | 5,364,808 |
| 2019-03-22 | $16.56 | $16.61 | $16.37 | $16.47 | $15.38 | 3,751,820 |
| 2019-03-21 | $16.32 | $16.68 | $16.29 | $16.66 | $15.55 | 4,919,067 |
| 2019-03-20 | $16.39 | $16.60 | $16.25 | $16.31 | $15.23 | 3,474,722 |
| 2019-03-19 | $16.75 | $16.75 | $16.51 | $16.55 | $15.45 | 2,295,038 |
| 2019-03-18 | $16.74 | $16.77 | $16.59 | $16.72 | $15.61 | 2,600,398 |
| 2019-03-15 | $16.79 | $16.96 | $16.61 | $16.63 | $15.53 | 4,116,312 |
| 2019-03-14 | $16.74 | $16.83 | $16.61 | $16.80 | $15.68 | 3,975,642 |
| 2019-03-13 | $16.53 | $16.81 | $16.36 | $16.69 | $15.58 | 7,933,200 |
| 2019-03-12 | $16.64 | $16.65 | $16.29 | $16.46 | $15.37 | 4,801,409 |
| 2019-03-11 | $16.99 | $17.05 | $16.54 | $16.62 | $15.52 | 5,065,920 |
| 2019-03-08 | $16.37 | $16.99 | $16.25 | $16.98 | $15.85 | 7,021,940 |
| 2019-03-07 | $16.69 | $16.75 | $16.34 | $16.45 | $15.36 | 4,282,905 |
| 2019-03-06 | $17.36 | $17.48 | $16.67 | $16.69 | $15.58 | 7,649,118 |
| 2019-03-05 | $17.29 | $17.45 | $17.23 | $17.32 | $16.17 | 4,929,646 |
| 2019-03-04 | $17.30 | $17.39 | $17.08 | $17.28 | $16.13 | 3,434,562 |
| 2019-03-01 | $17.45 | $17.51 | $17.13 | $17.28 | $16.13 | 4,865,839 |
| 2019-02-28 | $17.41 | $17.51 | $17.21 | $17.33 | $16.18 | 3,302,408 |
| 2019-02-27 | $17.15 | $17.45 | $17.09 | $17.38 | $16.13 | 5,446,021 |
| 2019-02-26 | $17.03 | $17.26 | $17.02 | $17.12 | $15.89 | 4,190,808 |
| 2019-02-25 | $17.78 | $17.78 | $16.92 | $17.03 | $15.81 | 6,212,567 |
| 2019-02-22 | $17.67 | $17.94 | $17.52 | $17.72 | $16.45 | 7,346,391 |
| 2019-02-21 | $17.18 | $17.85 | $17.11 | $17.77 | $16.50 | 6,462,593 |
| 2019-02-20 | $17.95 | $17.99 | $17.61 | $17.67 | $16.40 | 7,057,488 |
| 2019-02-19 | $18.05 | $18.09 | $17.85 | $17.89 | $16.61 | 3,052,099 |
| 2019-02-15 | $17.96 | $18.14 | $17.90 | $18.00 | $16.71 | 5,716,207 |
| 2019-02-14 | $17.59 | $18.00 | $17.59 | $17.90 | $16.62 | 2,844,316 |
| 2019-02-13 | $17.79 | $17.83 | $17.64 | $17.70 | $16.43 | 2,344,041 |
| 2019-02-12 | $17.72 | $17.82 | $17.63 | $17.71 | $16.44 | 1,955,948 |
| 2019-02-11 | $17.83 | $17.92 | $17.63 | $17.65 | $16.38 | 2,893,924 |
| 2019-02-08 | $17.69 | $17.79 | $17.62 | $17.74 | $16.47 | 4,845,951 |
| 2019-02-07 | $17.58 | $17.73 | $17.50 | $17.71 | $16.44 | 1,865,669 |
| 2019-02-06 | $17.58 | $17.64 | $17.52 | $17.63 | $16.37 | 1,041,862 |
| 2019-02-05 | $17.48 | $17.68 | $17.43 | $17.56 | $16.30 | 1,752,242 |
| 2019-02-04 | $17.26 | $17.49 | $17.22 | $17.46 | $16.21 | 1,955,663 |
| 2019-02-01 | $17.32 | $17.35 | $17.18 | $17.28 | $16.04 | 2,248,731 |
| 2019-01-31 | $17.35 | $17.48 | $17.22 | $17.32 | $16.08 | 2,671,701 |
| 2019-01-30 | $17.19 | $17.44 | $17.19 | $17.34 | $16.10 | 2,084,453 |
| 2019-01-29 | $17.48 | $17.52 | $17.06 | $17.11 | $15.88 | 2,957,406 |
| 2019-01-28 | $17.02 | $17.51 | $17.00 | $17.42 | $16.17 | 5,839,595 |
| 2019-01-25 | $17.40 | $17.55 | $17.03 | $17.11 | $15.88 | 6,149,697 |
| 2019-01-24 | $17.11 | $17.40 | $17.08 | $17.37 | $16.12 | 3,080,977 |
| 2019-01-23 | $16.80 | $17.20 | $16.31 | $17.06 | $15.84 | 3,259,039 |
| 2019-01-22 | $16.40 | $16.73 | $16.30 | $16.71 | $15.51 | 3,862,769 |
| 2019-01-18 | $16.42 | $16.43 | $16.17 | $16.43 | $15.25 | 2,714,256 |
| 2019-01-17 | $16.38 | $16.54 | $16.18 | $16.30 | $15.13 | 3,271,687 |
| 2019-01-16 | $16.41 | $16.53 | $16.32 | $16.43 | $15.25 | 2,036,968 |
| 2019-01-15 | $16.44 | $16.50 | $16.21 | $16.40 | $15.22 | 1,931,636 |
| 2019-01-14 | $16.46 | $16.53 | $16.35 | $16.43 | $15.25 | 2,741,690 |
| 2019-01-11 | $16.37 | $16.53 | $16.18 | $16.52 | $15.33 | 3,099,858 |
| 2019-01-10 | $16.28 | $16.51 | $16.22 | $16.46 | $15.28 | 1,900,668 |
| 2019-01-09 | $16.27 | $16.51 | $16.20 | $16.39 | $15.21 | 2,202,386 |
| 2019-01-08 | $16.30 | $16.36 | $16.05 | $16.31 | $15.14 | 3,941,224 |
| 2019-01-07 | $15.66 | $16.28 | $15.66 | $16.16 | $15.00 | 2,749,632 |
| 2019-01-04 | $15.69 | $16.02 | $15.63 | $15.91 | $14.77 | 3,027,846 |
| 2019-01-03 | $15.57 | $15.77 | $15.49 | $15.56 | $14.44 | 2,273,922 |
| 2019-01-02 | $15.47 | $15.66 | $15.33 | $15.64 | $14.52 | 2,155,115 |
| 2018-12-31 | $15.67 | $15.67 | $15.41 | $15.61 | $14.49 | 3,113,587 |
| 2018-12-28 | $15.58 | $15.80 | $15.47 | $15.63 | $14.51 | 2,517,801 |
| 2018-12-27 | $15.35 | $15.50 | $15.03 | $15.47 | $14.36 | 2,934,523 |
| 2018-12-26 | $15.07 | $15.55 | $14.96 | $15.53 | $14.42 | 1,924,247 |
| 2018-12-24 | $15.57 | $15.69 | $14.98 | $15.00 | $13.92 | 2,354,487 |
| 2018-12-21 | $16.12 | $16.22 | $15.59 | $15.69 | $14.56 | 6,612,680 |
| 2018-12-20 | $16.28 | $16.28 | $15.64 | $15.84 | $14.70 | 2,869,761 |
| 2018-12-19 | $16.48 | $16.72 | $16.28 | $16.37 | $15.20 | 5,596,189 |
| 2018-12-18 | $16.54 | $16.69 | $16.35 | $16.51 | $15.33 | 4,622,698 |
| 2018-12-17 | $16.70 | $16.83 | $16.31 | $16.40 | $15.22 | 4,616,582 |
| 2018-12-14 | $17.03 | $17.05 | $16.57 | $16.71 | $15.51 | 4,889,996 |
| 2018-12-13 | $17.09 | $17.20 | $16.95 | $17.09 | $15.86 | 2,984,909 |
| 2018-12-12 | $17.03 | $17.16 | $16.84 | $17.03 | $15.81 | 7,009,671 |
| 2018-12-11 | $17.31 | $17.34 | $16.84 | $16.98 | $15.76 | 2,923,680 |
| 2018-12-10 | $17.17 | $17.43 | $16.85 | $17.16 | $15.93 | 6,315,466 |
| 2018-12-07 | $17.59 | $17.72 | $17.06 | $17.11 | $15.88 | 7,137,968 |
| 2018-12-06 | $17.29 | $17.67 | $17.19 | $17.57 | $16.31 | 4,000,176 |
| 2018-12-04 | $17.95 | $18.02 | $17.43 | $17.45 | $16.20 | 2,805,937 |
| 2018-12-03 | $18.10 | $18.17 | $17.73 | $17.92 | $16.63 | 3,141,383 |
| 2018-11-30 | $17.98 | $18.14 | $17.86 | $17.93 | $16.64 | 3,106,675 |
| 2018-11-29 | $17.91 | $18.26 | $17.78 | $18.06 | $16.69 | 3,809,499 |
| 2018-11-28 | $17.59 | $18.09 | $17.55 | $17.88 | $16.52 | 4,811,656 |
| 2018-11-27 | $17.72 | $17.90 | $17.52 | $17.54 | $16.20 | 3,039,232 |
| 2018-11-26 | $17.94 | $18.08 | $17.69 | $17.78 | $16.43 | 2,443,623 |
| 2018-11-23 | $17.69 | $17.85 | $17.50 | $17.75 | $16.40 | 1,154,608 |
| 2018-11-21 | $17.90 | $17.98 | $17.65 | $17.70 | $16.35 | 2,563,709 |
| 2018-11-20 | $17.75 | $17.94 | $17.39 | $17.76 | $16.41 | 4,164,256 |
| 2018-11-19 | $17.77 | $18.02 | $17.64 | $17.94 | $16.57 | 8,391,034 |
| 2018-11-16 | $17.41 | $17.82 | $17.40 | $17.79 | $16.44 | 2,734,555 |
| 2018-11-15 | $17.45 | $17.59 | $17.11 | $17.49 | $16.16 | 4,065,871 |
| 2018-11-14 | $17.79 | $17.79 | $17.38 | $17.46 | $16.13 | 5,384,585 |
| 2018-11-13 | $17.37 | $17.84 | $17.37 | $17.76 | $16.41 | 4,107,502 |
| 2018-11-12 | $17.41 | $17.75 | $17.20 | $17.32 | $16.00 | 5,462,932 |
| 2018-11-09 | $16.80 | $17.62 | $16.80 | $17.42 | $16.09 | 5,984,375 |
| 2018-11-08 | $16.55 | $17.25 | $16.47 | $16.84 | $15.56 | 6,875,258 |
| 2018-11-07 | $15.47 | $16.86 | $15.39 | $16.63 | $15.36 | 15,830,173 |
| 2018-11-06 | $17.08 | $17.35 | $17.03 | $17.08 | $15.78 | 5,559,719 |
| 2018-11-05 | $17.04 | $17.30 | $16.84 | $17.04 | $15.74 | 6,282,586 |
| 2018-11-02 | $17.33 | $17.43 | $16.49 | $17.00 | $15.71 | 8,891,611 |
| 2018-11-01 | $17.27 | $17.41 | $17.10 | $17.18 | $15.87 | 3,524,240 |
| 2018-10-31 | $17.29 | $17.41 | $16.98 | $17.24 | $15.93 | 4,068,642 |
| 2018-10-30 | $16.80 | $17.19 | $16.75 | $17.17 | $15.86 | 3,740,341 |
| 2018-10-29 | $17.03 | $17.17 | $16.60 | $16.80 | $15.52 | 2,967,460 |
| 2018-10-26 | $16.95 | $17.02 | $16.55 | $16.85 | $15.57 | 3,183,858 |
| 2018-10-25 | $16.88 | $17.10 | $16.76 | $17.03 | $15.73 | 4,467,153 |
| 2018-10-24 | $16.92 | $17.05 | $16.77 | $16.77 | $15.49 | 5,006,134 |
| 2018-10-23 | $16.92 | $17.06 | $16.47 | $16.96 | $15.67 | 5,440,475 |
| 2018-10-22 | $17.11 | $17.27 | $16.93 | $17.09 | $15.79 | 4,302,889 |
| 2018-10-19 | $17.10 | $17.18 | $16.98 | $17.02 | $15.72 | 4,315,627 |
| 2018-10-18 | $17.17 | $17.35 | $16.89 | $16.99 | $15.70 | 5,479,976 |
| 2018-10-17 | $17.46 | $17.55 | $17.12 | $17.24 | $15.93 | 4,576,968 |
| 2018-10-16 | $17.35 | $17.54 | $17.21 | $17.50 | $16.17 | 3,531,208 |
| 2018-10-15 | $17.10 | $17.42 | $17.09 | $17.26 | $15.95 | 1,654,095 |
| 2018-10-12 | $17.09 | $17.39 | $16.87 | $17.12 | $15.82 | 2,766,750 |
| 2018-10-11 | $17.21 | $17.36 | $16.90 | $16.92 | $15.63 | 3,305,306 |
| 2018-10-10 | $17.44 | $17.50 | $17.21 | $17.28 | $15.96 | 3,884,160 |
| 2018-10-09 | $17.33 | $17.46 | $17.26 | $17.46 | $16.13 | 2,603,886 |
| 2018-10-08 | $17.28 | $17.39 | $17.04 | $17.29 | $15.97 | 4,625,523 |
| 2018-10-05 | $17.04 | $17.33 | $17.03 | $17.26 | $15.95 | 1,924,952 |
| 2018-10-04 | $17.14 | $17.22 | $16.92 | $16.99 | $15.70 | 2,629,137 |
| 2018-10-03 | $17.04 | $17.38 | $17.01 | $17.22 | $15.91 | 2,532,636 |
| 2018-10-02 | $17.05 | $17.16 | $16.88 | $16.97 | $15.68 | 4,903,694 |
| 2018-10-01 | $17.26 | $17.39 | $17.03 | $17.08 | $15.78 | 3,259,259 |
| 2018-09-28 | $17.21 | $17.37 | $17.12 | $17.14 | $15.84 | 3,830,911 |
| 2018-09-27 | $17.26 | $17.46 | $17.16 | $17.29 | $15.97 | 3,576,603 |
| 2018-09-26 | $17.44 | $17.94 | $17.44 | $17.56 | $16.22 | 3,987,413 |
| 2018-09-25 | $17.66 | $18.00 | $17.38 | $17.42 | $16.09 | 4,887,144 |
| 2018-09-24 | $17.15 | $17.40 | $17.00 | $17.32 | $16.00 | 2,005,403 |
| 2018-09-21 | $17.51 | $17.57 | $17.12 | $17.17 | $15.86 | 4,699,291 |
| 2018-09-20 | $17.58 | $17.73 | $17.43 | $17.48 | $16.15 | 3,450,408 |
| 2018-09-19 | $17.80 | $17.93 | $17.35 | $17.49 | $16.16 | 3,419,409 |
| 2018-09-18 | $17.45 | $17.82 | $17.35 | $17.77 | $16.42 | 3,335,966 |
| 2018-09-17 | $17.50 | $17.57 | $17.33 | $17.41 | $16.08 | 3,124,027 |
| 2018-09-14 | $18.07 | $18.08 | $17.38 | $17.57 | $16.23 | 7,799,260 |
| 2018-09-13 | $17.74 | $18.09 | $17.71 | $18.08 | $16.70 | 4,617,732 |
| 2018-09-12 | $17.76 | $17.93 | $17.70 | $17.72 | $16.37 | 2,971,689 |
| 2018-09-11 | $17.69 | $17.82 | $17.62 | $17.67 | $16.32 | 1,797,660 |
| 2018-09-10 | $17.97 | $18.00 | $17.66 | $17.70 | $16.35 | 3,355,937 |
| 2018-09-07 | $17.44 | $17.91 | $17.44 | $17.89 | $16.53 | 6,409,309 |
| 2018-09-06 | $17.50 | $17.61 | $17.36 | $17.45 | $16.12 | 4,765,718 |
| 2018-09-05 | $17.44 | $17.49 | $17.25 | $17.49 | $16.16 | 3,354,240 |
| 2018-09-04 | $17.62 | $17.66 | $17.31 | $17.50 | $16.17 | 4,502,449 |
| 2018-08-31 | $17.64 | $17.75 | $17.56 | $17.65 | $16.31 | 2,005,469 |
| 2018-08-30 | $17.83 | $17.87 | $17.58 | $17.70 | $16.27 | 2,222,812 |
| 2018-08-29 | $17.81 | $17.93 | $17.75 | $17.77 | $16.34 | 1,520,698 |
| 2018-08-28 | $17.81 | $17.90 | $17.76 | $17.82 | $16.38 | 1,483,227 |
| 2018-08-27 | $17.89 | $18.01 | $17.72 | $17.77 | $16.34 | 2,048,577 |
| 2018-08-24 | $17.97 | $18.01 | $17.70 | $17.80 | $16.37 | 3,103,054 |
| 2018-08-23 | $18.05 | $18.12 | $17.85 | $17.96 | $16.51 | 1,606,212 |
| 2018-08-22 | $18.18 | $18.20 | $17.95 | $17.99 | $16.54 | 2,311,131 |
| 2018-08-21 | $18.43 | $18.51 | $18.15 | $18.19 | $16.72 | 2,564,402 |
| 2018-08-20 | $18.38 | $18.68 | $18.30 | $18.43 | $16.95 | 2,347,420 |
| 2018-08-17 | $18.31 | $18.62 | $18.29 | $18.42 | $16.94 | 2,852,900 |
| 2018-08-16 | $18.03 | $18.59 | $18.00 | $18.30 | $16.83 | 6,172,777 |
| 2018-08-15 | $17.79 | $17.95 | $17.67 | $17.88 | $16.44 | 2,278,232 |
| 2018-08-14 | $17.39 | $17.88 | $17.35 | $17.84 | $16.40 | 2,915,699 |
| 2018-08-13 | $17.72 | $17.77 | $17.26 | $17.35 | $15.95 | 2,638,301 |
| 2018-08-10 | $17.73 | $17.78 | $17.60 | $17.65 | $16.23 | 2,395,588 |
| 2018-08-09 | $17.30 | $17.97 | $17.28 | $17.76 | $16.33 | 3,358,269 |
| 2018-08-08 | $16.76 | $17.35 | $16.60 | $17.26 | $15.87 | 5,170,284 |
| 2018-08-07 | $16.77 | $17.26 | $16.77 | $17.01 | $15.64 | 4,010,083 |
| 2018-08-06 | $16.77 | $17.32 | $16.77 | $17.07 | $15.69 | 4,138,628 |
| 2018-08-03 | $16.64 | $16.84 | $16.59 | $16.80 | $15.45 | 3,518,955 |
| 2018-08-02 | $16.31 | $16.72 | $16.31 | $16.65 | $15.31 | 4,595,624 |
| 2018-08-01 | $16.65 | $16.82 | $16.55 | $16.69 | $15.35 | 2,425,779 |
| 2018-07-31 | $16.48 | $16.74 | $16.40 | $16.68 | $15.34 | 1,606,252 |
| 2018-07-30 | $16.79 | $16.87 | $16.47 | $16.50 | $15.17 | 2,805,532 |
| 2018-07-27 | $17.00 | $17.10 | $16.66 | $16.71 | $15.36 | 1,723,019 |
| 2018-07-26 | $16.71 | $16.99 | $16.65 | $16.93 | $15.57 | 2,288,591 |
| 2018-07-25 | $16.82 | $16.95 | $16.68 | $16.73 | $15.38 | 1,780,245 |
| 2018-07-24 | $17.15 | $17.17 | $16.72 | $16.84 | $15.48 | 3,519,101 |
| 2018-07-23 | $17.42 | $17.52 | $17.04 | $17.09 | $15.71 | 3,248,192 |
| 2018-07-20 | $17.64 | $17.65 | $17.40 | $17.42 | $16.02 | 2,086,155 |
| 2018-07-19 | $17.76 | $17.82 | $17.52 | $17.66 | $16.24 | 2,654,527 |
| 2018-07-18 | $17.39 | $18.25 | $17.35 | $17.77 | $16.34 | 7,641,805 |
| 2018-07-17 | $17.41 | $17.49 | $17.15 | $17.43 | $16.03 | 2,710,484 |
| 2018-07-16 | $17.59 | $17.69 | $17.29 | $17.44 | $16.04 | 2,818,663 |
| 2018-07-13 | $17.44 | $17.77 | $17.44 | $17.56 | $16.15 | 1,812,052 |
| 2018-07-12 | $17.49 | $17.58 | $17.43 | $17.48 | $16.07 | 1,389,678 |
| 2018-07-11 | $17.42 | $17.57 | $17.29 | $17.43 | $16.03 | 1,466,785 |
| 2018-07-10 | $17.48 | $17.65 | $17.43 | $17.51 | $16.10 | 1,344,152 |
| 2018-07-09 | $17.31 | $17.48 | $17.26 | $17.45 | $16.04 | 1,374,358 |
| 2018-07-06 | $17.32 | $17.43 | $17.22 | $17.28 | $15.89 | 1,719,226 |
| 2018-07-05 | $17.35 | $17.36 | $17.22 | $17.28 | $15.89 | 2,295,698 |
| 2018-07-03 | $17.31 | $17.43 | $17.24 | $17.26 | $15.87 | 945,790 |
| 2018-07-02 | $17.16 | $17.25 | $16.95 | $17.24 | $15.85 | 1,923,855 |
| 2018-06-29 | $17.21 | $17.30 | $17.13 | $17.18 | $15.80 | 1,608,985 |
| 2018-06-28 | $17.10 | $17.22 | $16.93 | $17.16 | $15.78 | 1,677,578 |
| 2018-06-27 | $17.48 | $17.58 | $17.07 | $17.12 | $15.74 | 2,853,932 |
| 2018-06-26 | $17.51 | $17.60 | $17.39 | $17.49 | $16.08 | 2,261,445 |
| 2018-06-25 | $18.05 | $18.09 | $17.45 | $17.47 | $16.06 | 3,772,555 |
| 2018-06-22 | $17.98 | $18.22 | $17.92 | $18.13 | $16.67 | 2,797,958 |
| 2018-06-21 | $17.90 | $18.15 | $17.86 | $17.94 | $16.49 | 2,953,167 |
| 2018-06-20 | $17.72 | $17.88 | $17.59 | $17.84 | $16.40 | 2,756,631 |
| 2018-06-19 | $17.55 | $17.73 | $17.52 | $17.67 | $16.25 | 2,835,094 |
| 2018-06-18 | $17.76 | $17.92 | $17.62 | $17.71 | $16.28 | 4,776,746 |
| 2018-06-15 | $17.61 | $17.88 | $17.40 | $17.86 | $16.42 | 3,219,856 |
| 2018-06-14 | $17.81 | $17.96 | $17.57 | $17.61 | $16.19 | 2,868,220 |
| 2018-06-13 | $17.87 | $18.00 | $17.70 | $17.77 | $16.34 | 2,318,527 |
| 2018-06-12 | $17.88 | $18.01 | $17.76 | $17.85 | $16.41 | 3,234,634 |
| 2018-06-11 | $17.78 | $17.85 | $17.64 | $17.79 | $16.36 | 3,933,506 |
| 2018-06-08 | $17.00 | $17.76 | $17.00 | $17.72 | $16.29 | 6,062,532 |
| 2018-06-07 | $16.82 | $17.48 | $16.82 | $17.05 | $15.68 | 8,549,267 |
| 2018-06-06 | $16.68 | $16.84 | $16.55 | $16.80 | $15.45 | 2,936,409 |
| 2018-06-05 | $16.40 | $16.72 | $16.23 | $16.70 | $15.35 | 3,682,283 |
| 2018-06-04 | $16.10 | $16.40 | $16.10 | $16.36 | $15.04 | 4,261,561 |
| 2018-06-01 | $16.20 | $16.34 | $16.05 | $16.09 | $14.79 | 2,942,329 |
| 2018-05-31 | $16.56 | $16.70 | $16.01 | $16.11 | $14.81 | 4,600,037 |
| 2018-05-30 | $16.49 | $16.71 | $16.38 | $16.62 | $15.20 | 2,885,466 |
| 2018-05-29 | $16.40 | $16.53 | $16.24 | $16.38 | $14.98 | 2,772,343 |
| 2018-05-25 | $16.48 | $16.52 | $16.37 | $16.44 | $15.04 | 2,215,897 |
| 2018-05-24 | $16.26 | $16.59 | $16.26 | $16.51 | $15.10 | 2,110,661 |
| 2018-05-23 | $16.19 | $16.33 | $16.13 | $16.28 | $14.89 | 1,904,473 |
| 2018-05-22 | $16.49 | $16.49 | $16.17 | $16.23 | $14.84 | 3,065,606 |
| 2018-05-21 | $16.33 | $16.50 | $16.25 | $16.46 | $15.05 | 1,974,270 |
| 2018-05-18 | $16.37 | $16.43 | $16.21 | $16.33 | $14.94 | 1,648,236 |
| 2018-05-17 | $16.27 | $16.38 | $16.11 | $16.35 | $14.95 | 2,924,257 |
| 2018-05-16 | $16.56 | $16.61 | $16.28 | $16.34 | $14.94 | 4,266,038 |
| 2018-05-15 | $16.35 | $16.67 | $16.32 | $16.53 | $15.12 | 4,044,749 |
| 2018-05-14 | $16.67 | $16.74 | $16.24 | $16.27 | $14.88 | 5,410,380 |
| 2018-05-11 | $16.58 | $16.86 | $16.52 | $16.63 | $15.21 | 3,549,803 |
| 2018-05-10 | $16.69 | $16.81 | $16.46 | $16.62 | $15.20 | 4,090,643 |
| 2018-05-09 | $17.14 | $17.15 | $16.31 | $16.71 | $15.28 | 9,652,621 |
| 2018-05-08 | $16.98 | $17.47 | $16.94 | $17.31 | $15.83 | 6,151,689 |
| 2018-05-07 | $16.85 | $17.05 | $16.51 | $16.87 | $15.43 | 4,805,104 |
| 2018-05-04 | $16.84 | $16.91 | $16.60 | $16.75 | $15.32 | 2,471,712 |
| 2018-05-03 | $16.53 | $16.76 | $16.41 | $16.71 | $15.28 | 2,515,103 |
| 2018-05-02 | $16.65 | $16.80 | $16.51 | $16.54 | $15.13 | 2,896,446 |
| 2018-05-01 | $16.75 | $16.96 | $16.51 | $16.73 | $15.30 | 4,362,179 |
| 2018-04-30 | $17.15 | $17.24 | $16.73 | $16.74 | $15.31 | 4,802,558 |
| 2018-04-27 | $17.18 | $17.21 | $16.98 | $17.06 | $15.60 | 3,120,375 |
| 2018-04-26 | $16.97 | $17.33 | $16.97 | $17.17 | $15.70 | 1,948,400 |
| 2018-04-25 | $16.87 | $17.05 | $16.74 | $16.95 | $15.50 | 2,696,583 |
| 2018-04-24 | $17.33 | $17.33 | $16.83 | $16.85 | $15.41 | 3,860,280 |
| 2018-04-23 | $17.19 | $17.36 | $17.11 | $17.22 | $15.75 | 1,497,436 |
| 2018-04-20 | $17.40 | $17.43 | $17.10 | $17.15 | $15.69 | 2,390,827 |
| 2018-04-19 | $17.54 | $17.69 | $17.19 | $17.39 | $15.91 | 2,649,391 |
| 2018-04-18 | $17.41 | $17.75 | $17.38 | $17.63 | $16.12 | 3,192,201 |
| 2018-04-17 | $17.43 | $17.53 | $17.20 | $17.32 | $15.84 | 5,285,295 |
| 2018-04-16 | $17.31 | $17.62 | $17.20 | $17.30 | $15.82 | 3,663,606 |
| 2018-04-13 | $17.38 | $17.54 | $17.16 | $17.26 | $15.79 | 4,479,901 |
| 2018-04-12 | $17.02 | $17.36 | $16.96 | $17.28 | $15.80 | 4,060,396 |
| 2018-04-11 | $17.02 | $17.14 | $16.86 | $16.88 | $15.44 | 2,420,271 |
| 2018-04-10 | $17.28 | $17.34 | $17.02 | $17.10 | $15.64 | 1,967,185 |
| 2018-04-09 | $17.17 | $17.36 | $17.06 | $17.10 | $15.64 | 1,633,760 |
| 2018-04-06 | $17.32 | $17.44 | $16.92 | $17.02 | $15.57 | 2,799,210 |
| 2018-04-05 | $17.38 | $17.54 | $17.16 | $17.38 | $15.90 | 3,921,891 |
| 2018-04-04 | $16.91 | $17.39 | $16.77 | $17.33 | $15.85 | 2,236,169 |
| 2018-04-03 | $16.99 | $17.23 | $16.89 | $17.13 | $15.67 | 6,613,822 |
| 2018-04-02 | $17.54 | $17.66 | $16.77 | $16.91 | $15.47 | 5,567,603 |
| 2018-03-29 | $17.44 | $17.70 | $17.35 | $17.55 | $16.05 | 2,520,604 |
| 2018-03-28 | $17.20 | $17.63 | $17.20 | $17.42 | $15.93 | 2,481,304 |
| 2018-03-27 | $17.13 | $17.45 | $17.06 | $17.16 | $15.69 | 3,113,983 |
| 2018-03-26 | $16.94 | $17.19 | $16.87 | $17.12 | $15.66 | 2,336,314 |
| 2018-03-23 | $17.22 | $17.35 | $16.78 | $16.79 | $15.36 | 2,960,628 |
| 2018-03-22 | $17.22 | $17.49 | $17.04 | $17.17 | $15.70 | 3,118,357 |
| 2018-03-21 | $17.38 | $17.50 | $17.32 | $17.37 | $15.89 | 3,173,805 |
| 2018-03-20 | $17.11 | $17.34 | $17.04 | $17.32 | $15.84 | 2,236,117 |
| 2018-03-19 | $17.07 | $17.21 | $17.00 | $17.16 | $15.69 | 2,025,297 |
| 2018-03-16 | $16.85 | $17.15 | $16.81 | $17.10 | $15.64 | 3,496,172 |
| 2018-03-15 | $17.02 | $17.16 | $16.75 | $16.76 | $15.33 | 2,468,203 |
| 2018-03-14 | $17.00 | $17.12 | $16.86 | $16.99 | $15.54 | 2,246,616 |
| 2018-03-13 | $17.46 | $17.65 | $16.96 | $17.00 | $15.55 | 3,661,159 |
| 2018-03-12 | $17.46 | $17.65 | $17.29 | $17.35 | $15.87 | 3,789,809 |
| 2018-03-09 | $17.36 | $17.58 | $17.08 | $17.52 | $16.02 | 3,868,182 |
| 2018-03-08 | $16.95 | $17.40 | $16.85 | $17.12 | $15.66 | 6,039,259 |
| 2018-03-07 | $16.45 | $16.81 | $16.39 | $16.63 | $15.21 | 3,207,319 |
| 2018-03-06 | $16.27 | $16.64 | $16.19 | $16.60 | $15.18 | 5,010,161 |
| 2018-03-05 | $16.11 | $16.36 | $15.97 | $16.27 | $14.88 | 3,202,100 |
| 2018-03-02 | $15.87 | $16.52 | $15.81 | $16.14 | $14.76 | 7,856,901 |
| 2018-03-01 | $16.22 | $16.35 | $15.82 | $15.98 | $14.62 | 3,279,371 |
| 2018-02-28 | $16.23 | $16.31 | $15.94 | $15.95 | $14.59 | 3,010,716 |
| 2018-02-27 | $16.57 | $16.80 | $16.27 | $16.28 | $14.81 | 3,104,273 |
| 2018-02-26 | $16.95 | $17.02 | $16.53 | $16.62 | $15.12 | 7,271,503 |
| 2018-02-23 | $16.98 | $17.26 | $16.49 | $16.88 | $15.36 | 8,235,732 |
| 2018-02-22 | $16.11 | $17.11 | $15.99 | $16.88 | $15.36 | 11,150,140 |
| 2018-02-21 | $16.25 | $16.44 | $15.96 | $16.22 | $14.76 | 9,981,090 |
| 2018-02-20 | $16.41 | $16.49 | $15.93 | $16.10 | $14.65 | 6,571,287 |
| 2018-02-16 | $16.51 | $16.75 | $16.17 | $16.39 | $14.91 | 9,945,298 |
| 2018-02-15 | $15.77 | $15.94 | $15.37 | $15.70 | $14.28 | 6,438,020 |
| 2018-02-14 | $15.37 | $15.87 | $15.37 | $15.75 | $14.33 | 2,310,055 |
| 2018-02-13 | $15.62 | $15.72 | $15.29 | $15.47 | $14.07 | 3,241,990 |
| 2018-02-12 | $15.85 | $16.14 | $15.52 | $15.73 | $14.31 | 4,840,493 |
| 2018-02-09 | $15.56 | $15.78 | $15.35 | $15.66 | $14.25 | 6,432,691 |
| 2018-02-08 | $15.83 | $15.99 | $15.42 | $15.48 | $14.08 | 4,776,283 |
| 2018-02-07 | $15.63 | $16.02 | $15.43 | $15.86 | $14.43 | 3,268,031 |
| 2018-02-06 | $15.02 | $15.91 | $14.80 | $15.73 | $14.31 | 4,898,421 |
| 2018-02-05 | $15.80 | $15.91 | $15.20 | $15.30 | $13.92 | 3,942,733 |
| 2018-02-02 | $16.35 | $16.35 | $15.85 | $15.87 | $14.44 | 2,354,759 |
| 2018-02-01 | $16.06 | $16.43 | $16.03 | $16.37 | $14.89 | 2,534,274 |
| 2018-01-31 | $16.13 | $16.39 | $16.11 | $16.18 | $14.72 | 2,935,949 |
| 2018-01-30 | $16.21 | $16.35 | $15.85 | $16.02 | $14.57 | 4,613,015 |
| 2018-01-29 | $16.44 | $16.67 | $16.36 | $16.36 | $14.88 | 2,057,178 |
| 2018-01-26 | $16.63 | $16.63 | $16.30 | $16.50 | $15.01 | 2,363,855 |
| 2018-01-25 | $16.71 | $16.71 | $16.40 | $16.62 | $15.12 | 2,522,963 |
| 2018-01-24 | $16.79 | $16.87 | $16.54 | $16.64 | $15.14 | 2,650,827 |
| 2018-01-23 | $16.80 | $16.91 | $16.71 | $16.81 | $15.29 | 2,087,182 |
| 2018-01-22 | $16.90 | $16.96 | $16.47 | $16.80 | $15.28 | 2,223,116 |
| 2018-01-19 | $16.84 | $17.03 | $16.77 | $16.84 | $15.32 | 3,469,893 |
| 2018-01-18 | $16.79 | $17.02 | $16.77 | $16.83 | $15.31 | 1,989,083 |
| 2018-01-17 | $16.94 | $16.97 | $16.75 | $16.79 | $15.28 | 2,540,919 |
| 2018-01-16 | $17.37 | $17.40 | $16.75 | $16.82 | $15.30 | 2,542,399 |
| 2018-01-12 | $16.93 | $17.38 | $16.86 | $17.25 | $15.69 | 3,519,772 |
| 2018-01-11 | $17.33 | $17.38 | $17.06 | $17.24 | $15.68 | 4,775,597 |
| 2018-01-10 | $17.24 | $17.66 | $17.10 | $17.33 | $15.77 | 8,156,989 |
| 2018-01-09 | $16.67 | $17.36 | $16.55 | $17.34 | $15.78 | 6,832,999 |
| 2018-01-08 | $16.73 | $16.73 | $16.38 | $16.62 | $15.12 | 1,907,869 |
| 2018-01-05 | $16.68 | $16.84 | $16.62 | $16.79 | $15.28 | 3,257,427 |
| 2018-01-04 | $16.75 | $16.85 | $16.24 | $16.51 | $15.02 | 2,514,929 |
| 2018-01-03 | $16.91 | $16.91 | $16.36 | $16.70 | $15.19 | 3,069,808 |
| 2018-01-02 | $16.41 | $16.50 | $16.24 | $16.32 | $14.85 | 2,075,706 |
| 2017-12-29 | $16.58 | $16.62 | $16.40 | $16.42 | $14.94 | 1,543,099 |
| 2017-12-28 | $16.48 | $16.57 | $16.41 | $16.53 | $15.04 | 1,219,907 |
| 2017-12-27 | $16.52 | $16.72 | $16.46 | $16.49 | $15.00 | 1,586,717 |
| 2017-12-26 | $16.45 | $16.66 | $16.44 | $16.51 | $15.02 | 1,527,257 |
| 2017-12-22 | $16.25 | $16.59 | $16.14 | $16.44 | $14.96 | 2,364,484 |
| 2017-12-21 | $16.69 | $16.74 | $16.32 | $16.35 | $14.87 | 4,480,921 |
| 2017-12-20 | $16.93 | $16.98 | $16.47 | $16.58 | $15.08 | 5,214,107 |
| 2017-12-19 | $15.92 | $16.59 | $15.89 | $16.40 | $14.92 | 8,278,228 |
| 2017-12-18 | $15.57 | $15.96 | $15.55 | $15.79 | $14.37 | 2,859,372 |
| 2017-12-15 | $15.41 | $15.70 | $15.34 | $15.51 | $14.11 | 5,479,463 |
| 2017-12-14 | $15.64 | $15.75 | $15.32 | $15.36 | $13.97 | 3,081,271 |
| 2017-12-13 | $15.40 | $15.70 | $15.32 | $15.63 | $14.22 | 2,697,255 |
| 2017-12-12 | $15.33 | $15.44 | $15.21 | $15.39 | $14.00 | 2,252,211 |
| 2017-12-11 | $15.21 | $15.34 | $15.10 | $15.28 | $13.90 | 2,684,284 |
| 2017-12-08 | $15.04 | $15.35 | $14.89 | $15.25 | $13.87 | 3,785,975 |
| 2017-12-07 | $15.02 | $15.22 | $14.94 | $14.95 | $13.60 | 2,201,359 |
| 2017-12-06 | $15.38 | $15.49 | $15.05 | $15.07 | $13.71 | 2,800,742 |
| 2017-12-05 | $15.35 | $15.56 | $15.21 | $15.37 | $13.98 | 4,857,040 |
| 2017-12-04 | $14.88 | $15.44 | $14.83 | $15.35 | $13.96 | 5,170,596 |
| 2017-12-01 | $14.85 | $14.87 | $14.37 | $14.82 | $13.48 | 4,608,908 |
| 2017-11-30 | $14.65 | $14.95 | $14.52 | $14.89 | $13.55 | 6,676,742 |
| 2017-11-29 | $14.25 | $14.74 | $14.24 | $14.69 | $13.30 | 5,514,371 |
| 2017-11-28 | $13.71 | $14.25 | $13.70 | $14.18 | $12.84 | 3,932,471 |
| 2017-11-27 | $13.83 | $13.90 | $13.67 | $13.70 | $12.41 | 2,873,694 |
| 2017-11-24 | $13.96 | $13.99 | $13.81 | $13.86 | $12.55 | 1,564,551 |
| 2017-11-22 | $14.11 | $14.15 | $13.89 | $13.95 | $12.63 | 2,836,987 |
| 2017-11-21 | $13.98 | $14.13 | $13.81 | $14.11 | $12.78 | 4,096,221 |
| 2017-11-20 | $14.07 | $14.11 | $13.86 | $13.95 | $12.63 | 2,972,731 |
| 2017-11-17 | $14.16 | $14.28 | $14.07 | $14.08 | $12.75 | 2,892,381 |
| 2017-11-16 | $14.31 | $14.42 | $14.13 | $14.18 | $12.84 | 3,172,120 |
| 2017-11-15 | $14.33 | $14.48 | $13.95 | $14.26 | $12.91 | 4,652,947 |
| 2017-11-14 | $14.31 | $14.40 | $14.17 | $14.36 | $13.00 | 5,258,435 |
| 2017-11-13 | $14.54 | $14.62 | $14.20 | $14.34 | $12.99 | 8,750,155 |
| 2017-11-10 | $14.63 | $14.76 | $14.44 | $14.50 | $13.13 | 4,060,085 |
| 2017-11-09 | $14.34 | $14.71 | $14.21 | $14.69 | $13.30 | 5,496,663 |
| 2017-11-08 | $13.90 | $14.61 | $13.57 | $14.50 | $13.13 | 16,622,634 |
| 2017-11-07 | $14.90 | $14.97 | $14.60 | $14.74 | $13.35 | 5,133,294 |
| 2017-11-06 | $15.00 | $15.06 | $14.65 | $14.93 | $13.52 | 4,526,104 |
| 2017-11-03 | $15.30 | $15.32 | $14.94 | $15.02 | $13.60 | 2,218,656 |
| 2017-11-02 | $15.05 | $15.27 | $14.93 | $15.24 | $13.80 | 1,978,762 |
| 2017-11-01 | $15.20 | $15.22 | $14.89 | $15.03 | $13.61 | 1,435,406 |
| 2017-10-31 | $15.09 | $15.30 | $15.01 | $15.21 | $13.77 | 1,871,588 |
| 2017-10-30 | $15.01 | $15.13 | $14.94 | $15.08 | $13.66 | 1,488,147 |
| 2017-10-27 | $14.99 | $15.11 | $14.75 | $15.10 | $13.67 | 2,092,488 |
| 2017-10-26 | $15.19 | $15.20 | $14.93 | $14.94 | $13.53 | 2,282,730 |
| 2017-10-25 | $15.08 | $15.11 | $14.72 | $15.10 | $13.67 | 2,185,150 |
| 2017-10-24 | $15.21 | $15.34 | $14.91 | $15.18 | $13.75 | 3,239,165 |
| 2017-10-23 | $15.41 | $15.62 | $15.20 | $15.22 | $13.78 | 2,735,378 |
| 2017-10-20 | $15.70 | $15.76 | $15.38 | $15.41 | $13.95 | 1,363,037 |
| 2017-10-19 | $15.36 | $15.68 | $15.26 | $15.67 | $14.19 | 1,920,790 |
| 2017-10-18 | $15.59 | $15.60 | $15.29 | $15.39 | $13.94 | 2,591,049 |
| 2017-10-17 | $15.47 | $15.83 | $15.41 | $15.58 | $14.11 | 2,316,818 |
| 2017-10-16 | $15.38 | $15.57 | $15.33 | $15.52 | $14.05 | 1,932,457 |
| 2017-10-13 | $15.49 | $15.49 | $15.33 | $15.35 | $13.90 | 1,669,703 |
| 2017-10-12 | $15.53 | $15.56 | $15.33 | $15.41 | $13.95 | 1,657,427 |
| 2017-10-11 | $15.69 | $15.72 | $15.46 | $15.62 | $14.14 | 2,163,387 |
| 2017-10-10 | $15.58 | $15.84 | $15.54 | $15.71 | $14.23 | 1,768,968 |
| 2017-10-09 | $15.72 | $15.74 | $15.48 | $15.52 | $14.05 | 1,175,092 |
| 2017-10-06 | $15.61 | $15.78 | $15.48 | $15.73 | $14.24 | 1,775,843 |
| 2017-10-05 | $15.41 | $15.70 | $15.34 | $15.63 | $14.15 | 2,440,013 |
| 2017-10-04 | $15.50 | $15.54 | $15.35 | $15.38 | $13.93 | 2,123,034 |
| 2017-10-03 | $15.41 | $15.49 | $15.23 | $15.47 | $14.01 | 2,358,343 |
| 2017-10-02 | $15.47 | $15.50 | $15.23 | $15.29 | $13.85 | 1,817,526 |
| 2017-09-29 | $15.52 | $15.70 | $15.45 | $15.53 | $14.06 | 1,748,299 |
| 2017-09-28 | $15.57 | $15.66 | $15.40 | $15.57 | $14.10 | 1,725,566 |
| 2017-09-27 | $15.34 | $15.66 | $15.33 | $15.58 | $14.11 | 4,665,986 |
| 2017-09-26 | $14.91 | $15.36 | $14.82 | $15.28 | $13.84 | 4,235,924 |
| 2017-09-25 | $14.99 | $15.13 | $14.87 | $14.91 | $13.50 | 1,683,620 |
| 2017-09-22 | $15.09 | $15.16 | $14.87 | $15.04 | $13.62 | 4,451,616 |
| 2017-09-21 | $15.45 | $15.50 | $15.03 | $15.15 | $13.72 | 2,480,316 |
| 2017-09-20 | $15.38 | $15.53 | $15.27 | $15.44 | $13.98 | 1,827,206 |
| 2017-09-19 | $15.59 | $15.60 | $15.28 | $15.31 | $13.86 | 2,189,135 |
| 2017-09-18 | $15.79 | $15.93 | $15.59 | $15.59 | $14.12 | 1,789,926 |
| 2017-09-15 | $15.66 | $15.94 | $15.58 | $15.73 | $14.24 | 7,258,164 |
| 2017-09-14 | $15.14 | $15.29 | $15.05 | $15.23 | $13.79 | 4,232,996 |
| 2017-09-13 | $14.95 | $15.19 | $14.93 | $15.15 | $13.72 | 2,277,596 |
| 2017-09-12 | $14.90 | $15.02 | $14.80 | $14.93 | $13.52 | 1,986,441 |
| 2017-09-11 | $14.42 | $14.90 | $14.37 | $14.81 | $13.41 | 4,771,136 |
| 2017-09-08 | $14.25 | $14.45 | $14.16 | $14.37 | $13.01 | 4,062,537 |
| 2017-09-07 | $14.43 | $14.48 | $14.24 | $14.28 | $12.93 | 4,135,936 |
| 2017-09-06 | $14.57 | $14.79 | $14.40 | $14.42 | $13.06 | 2,210,734 |
| 2017-09-05 | $14.89 | $14.95 | $14.52 | $14.78 | $13.38 | 3,393,585 |
| 2017-09-01 | $14.95 | $14.98 | $14.71 | $14.93 | $13.52 | 3,365,894 |
| 2017-08-31 | $14.86 | $14.99 | $14.79 | $14.92 | $13.51 | 2,656,893 |
| 2017-08-30 | $14.66 | $14.85 | $14.55 | $14.82 | $13.42 | 2,354,091 |
| 2017-08-29 | $14.89 | $15.00 | $14.47 | $14.66 | $13.21 | 4,057,593 |
| 2017-08-28 | $14.78 | $15.02 | $14.74 | $15.00 | $13.52 | 2,156,598 |
| 2017-08-25 | $14.93 | $15.02 | $14.75 | $14.75 | $13.29 | 2,041,839 |
| 2017-08-24 | $15.10 | $15.15 | $14.86 | $14.88 | $13.41 | 1,798,705 |
| 2017-08-23 | $15.06 | $15.22 | $15.02 | $15.08 | $13.59 | 1,454,943 |
| 2017-08-22 | $15.06 | $15.22 | $15.04 | $15.16 | $13.66 | 1,389,475 |
| 2017-08-21 | $15.16 | $15.22 | $14.99 | $15.02 | $13.54 | 1,597,889 |
| 2017-08-18 | $15.04 | $15.31 | $15.00 | $15.19 | $13.69 | 2,064,483 |
| 2017-08-17 | $15.27 | $15.38 | $15.06 | $15.07 | $13.58 | 1,473,658 |
| 2017-08-16 | $15.23 | $15.44 | $15.20 | $15.34 | $13.83 | 1,158,248 |
| 2017-08-15 | $15.50 | $15.50 | $15.16 | $15.18 | $13.68 | 1,944,574 |
| 2017-08-14 | $15.52 | $15.52 | $15.41 | $15.43 | $13.91 | 2,264,796 |
| 2017-08-11 | $15.22 | $15.50 | $15.21 | $15.39 | $13.87 | 2,397,407 |
| 2017-08-10 | $15.67 | $15.73 | $15.23 | $15.26 | $13.75 | 3,495,222 |
| 2017-08-09 | $15.62 | $16.17 | $15.18 | $15.81 | $14.25 | 6,716,282 |
| 2017-08-08 | $15.44 | $15.49 | $14.97 | $15.22 | $13.72 | 5,558,539 |
| 2017-08-07 | $15.70 | $15.76 | $15.36 | $15.47 | $13.94 | 3,237,295 |
| 2017-08-04 | $15.39 | $15.73 | $15.34 | $15.70 | $14.15 | 2,700,166 |
| 2017-08-03 | $15.44 | $15.50 | $15.27 | $15.34 | $13.83 | 1,665,442 |
| 2017-08-02 | $15.41 | $15.46 | $15.22 | $15.45 | $13.92 | 1,882,030 |
| 2017-08-01 | $15.49 | $15.50 | $15.24 | $15.41 | $13.89 | 2,532,791 |
| 2017-07-31 | $15.58 | $15.61 | $15.23 | $15.44 | $13.92 | 2,655,171 |
| 2017-07-28 | $15.75 | $15.83 | $15.33 | $15.54 | $14.01 | 2,083,514 |
| 2017-07-27 | $15.87 | $16.06 | $15.72 | $15.85 | $14.28 | 3,507,570 |
| 2017-07-26 | $15.99 | $16.03 | $15.70 | $15.83 | $14.27 | 1,909,456 |
| 2017-07-25 | $15.88 | $16.00 | $15.85 | $15.95 | $14.38 | 2,130,174 |
| 2017-07-24 | $15.88 | $15.98 | $15.78 | $15.78 | $14.22 | 1,707,840 |
| 2017-07-21 | $15.76 | $15.88 | $15.68 | $15.86 | $14.29 | 1,511,127 |
| 2017-07-20 | $15.72 | $15.93 | $15.57 | $15.84 | $14.28 | 1,707,973 |
| 2017-07-19 | $15.51 | $15.73 | $15.36 | $15.65 | $14.10 | 2,566,982 |
| 2017-07-18 | $15.63 | $15.66 | $15.37 | $15.44 | $13.92 | 1,209,081 |
| 2017-07-17 | $15.64 | $15.75 | $15.56 | $15.66 | $14.11 | 1,191,312 |
| 2017-07-14 | $15.63 | $15.74 | $15.58 | $15.64 | $14.10 | 1,090,158 |
| 2017-07-13 | $15.63 | $15.69 | $15.51 | $15.64 | $14.10 | 1,755,858 |
| 2017-07-12 | $15.85 | $15.95 | $15.68 | $15.69 | $14.14 | 1,732,735 |
| 2017-07-11 | $15.60 | $15.84 | $15.57 | $15.80 | $14.24 | 2,288,367 |
| 2017-07-10 | $15.60 | $15.69 | $15.49 | $15.61 | $14.07 | 2,609,296 |
| 2017-07-07 | $15.47 | $15.71 | $15.45 | $15.60 | $14.06 | 1,245,722 |
| 2017-07-06 | $15.50 | $15.61 | $15.40 | $15.44 | $13.92 | 1,935,560 |
| 2017-07-05 | $15.44 | $15.64 | $15.30 | $15.59 | $14.05 | 3,791,253 |
| 2017-07-03 | $15.60 | $15.60 | $15.38 | $15.39 | $13.87 | 1,014,769 |
| 2017-06-30 | $15.34 | $15.64 | $15.31 | $15.51 | $13.98 | 3,121,146 |
| 2017-06-29 | $15.54 | $15.55 | $15.01 | $15.32 | $13.81 | 2,947,628 |
| 2017-06-28 | $15.40 | $15.66 | $15.24 | $15.54 | $14.01 | 3,359,556 |
| 2017-06-27 | $15.21 | $15.55 | $15.21 | $15.31 | $13.80 | 3,343,336 |
| 2017-06-26 | $15.36 | $15.53 | $15.15 | $15.25 | $13.74 | 2,440,920 |
| 2017-06-23 | $15.20 | $15.51 | $15.13 | $15.36 | $13.84 | 5,664,795 |
| 2017-06-22 | $15.21 | $15.24 | $15.03 | $15.20 | $13.70 | 4,349,678 |
| 2017-06-21 | $15.34 | $15.40 | $15.08 | $15.14 | $13.64 | 2,889,798 |
| 2017-06-20 | $15.64 | $15.75 | $15.31 | $15.34 | $13.83 | 3,418,082 |
| 2017-06-19 | $15.31 | $15.72 | $15.28 | $15.71 | $14.16 | 3,876,205 |
| 2017-06-16 | $15.13 | $15.30 | $14.95 | $15.23 | $13.73 | 3,995,356 |
| 2017-06-15 | $15.24 | $15.30 | $15.10 | $15.18 | $13.68 | 2,015,434 |
| 2017-06-14 | $15.52 | $15.62 | $15.31 | $15.36 | $13.84 | 2,625,924 |
| 2017-06-13 | $15.35 | $15.50 | $15.10 | $15.47 | $13.94 | 2,401,250 |
| 2017-06-12 | $15.50 | $15.61 | $15.22 | $15.32 | $13.81 | 2,896,287 |
| 2017-06-09 | $15.89 | $15.93 | $15.50 | $15.54 | $14.01 | 2,353,197 |
| 2017-06-08 | $15.96 | $15.99 | $15.80 | $15.85 | $14.28 | 1,813,793 |
| 2017-06-07 | $15.94 | $16.05 | $15.83 | $15.94 | $14.37 | 1,595,076 |
| 2017-06-06 | $16.06 | $16.11 | $15.74 | $15.93 | $14.36 | 3,547,030 |
| 2017-06-05 | $16.44 | $16.44 | $16.09 | $16.12 | $14.53 | 2,327,726 |
| 2017-06-02 | $16.26 | $16.52 | $16.19 | $16.42 | $14.80 | 2,575,686 |
| 2017-06-01 | $16.21 | $16.27 | $16.07 | $16.25 | $14.65 | 2,964,367 |
| 2017-05-31 | $16.21 | $16.24 | $15.93 | $16.17 | $14.57 | 3,894,062 |
| 2017-05-30 | $16.28 | $16.36 | $16.12 | $16.15 | $14.56 | 2,625,480 |
| 2017-05-26 | $16.49 | $16.51 | $16.29 | $16.32 | $14.64 | 2,610,038 |
| 2017-05-25 | $16.53 | $16.66 | $16.46 | $16.57 | $14.87 | 1,782,485 |
| 2017-05-24 | $16.18 | $16.47 | $16.13 | $16.45 | $14.76 | 1,992,649 |
| 2017-05-23 | $16.08 | $16.25 | $16.01 | $16.17 | $14.51 | 1,742,455 |
| 2017-05-22 | $16.01 | $16.17 | $15.96 | $16.08 | $14.43 | 1,052,061 |
| 2017-05-19 | $16.01 | $16.11 | $15.93 | $16.02 | $14.38 | 1,974,224 |
| 2017-05-18 | $15.82 | $15.97 | $15.76 | $15.91 | $14.28 | 1,799,167 |
| 2017-05-17 | $16.26 | $16.36 | $15.84 | $15.85 | $14.22 | 4,272,722 |
| 2017-05-16 | $16.18 | $16.52 | $16.14 | $16.41 | $14.73 | 3,155,114 |
| 2017-05-15 | $15.84 | $16.13 | $15.84 | $16.12 | $14.47 | 2,184,306 |
| 2017-05-12 | $15.93 | $15.97 | $15.65 | $15.84 | $14.21 | 3,107,624 |
| 2017-05-11 | $16.02 | $16.04 | $15.76 | $15.93 | $14.30 | 3,381,868 |
| 2017-05-10 | $15.49 | $16.12 | $15.05 | $15.87 | $14.24 | 12,692,676 |
| 2017-05-09 | $15.03 | $15.31 | $14.90 | $15.10 | $13.55 | 4,579,127 |
| 2017-05-08 | $15.06 | $15.15 | $14.96 | $15.01 | $13.47 | 2,467,889 |
| 2017-05-05 | $15.07 | $15.15 | $14.91 | $15.11 | $13.56 | 2,107,685 |
| 2017-05-04 | $14.87 | $15.04 | $14.76 | $15.04 | $13.50 | 1,656,017 |
| 2017-05-03 | $14.99 | $15.03 | $14.78 | $14.87 | $13.34 | 3,295,084 |
| 2017-05-02 | $15.02 | $15.14 | $14.88 | $15.01 | $13.47 | 3,344,065 |
| 2017-05-01 | $14.75 | $14.97 | $14.73 | $14.96 | $13.42 | 2,686,015 |
| 2017-04-28 | $14.84 | $14.84 | $14.65 | $14.74 | $13.23 | 1,887,538 |
| 2017-04-27 | $14.83 | $14.93 | $14.69 | $14.79 | $13.27 | 4,078,494 |
| 2017-04-26 | $14.82 | $14.91 | $14.77 | $14.78 | $13.26 | 3,837,052 |
| 2017-04-25 | $14.74 | $14.89 | $14.61 | $14.77 | $13.25 | 3,089,036 |
| 2017-04-24 | $14.40 | $14.67 | $14.26 | $14.60 | $13.10 | 3,527,176 |
| 2017-04-21 | $14.04 | $14.41 | $14.00 | $14.33 | $12.86 | 3,731,762 |
| 2017-04-20 | $13.72 | $14.01 | $13.69 | $13.92 | $12.49 | 2,541,389 |
| 2017-04-19 | $13.53 | $13.73 | $13.50 | $13.69 | $12.28 | 2,463,092 |
| 2017-04-18 | $13.50 | $13.59 | $13.38 | $13.52 | $12.13 | 2,010,335 |
| 2017-04-17 | $13.50 | $13.58 | $13.44 | $13.52 | $12.13 | 1,547,704 |
| 2017-04-13 | $13.53 | $13.65 | $13.40 | $13.41 | $12.03 | 1,590,884 |
| 2017-04-12 | $13.70 | $13.78 | $13.54 | $13.58 | $12.19 | 1,568,172 |
| 2017-04-11 | $13.72 | $13.76 | $13.62 | $13.73 | $12.32 | 1,495,396 |
| 2017-04-10 | $13.68 | $13.82 | $13.63 | $13.75 | $12.34 | 1,425,413 |
| 2017-04-07 | $13.71 | $13.85 | $13.65 | $13.67 | $12.27 | 1,888,930 |
| 2017-04-06 | $13.56 | $13.76 | $13.54 | $13.75 | $12.34 | 2,381,827 |
| 2017-04-05 | $13.41 | $13.81 | $13.33 | $13.53 | $12.14 | 3,330,933 |
| 2017-04-04 | $13.51 | $13.53 | $13.29 | $13.37 | $12.00 | 2,304,489 |
| 2017-04-03 | $13.63 | $13.63 | $13.45 | $13.56 | $12.17 | 1,819,992 |
| 2017-03-31 | $13.62 | $13.67 | $13.54 | $13.61 | $12.21 | 2,760,429 |
| 2017-03-30 | $13.52 | $13.70 | $13.49 | $13.68 | $12.28 | 1,444,327 |
| 2017-03-29 | $13.42 | $13.61 | $13.37 | $13.58 | $12.19 | 1,518,231 |
| 2017-03-28 | $13.38 | $13.50 | $13.21 | $13.46 | $12.08 | 1,813,275 |
| 2017-03-27 | $13.31 | $13.38 | $13.16 | $13.37 | $12.00 | 1,644,320 |
| 2017-03-24 | $13.49 | $13.52 | $13.23 | $13.43 | $12.05 | 1,365,790 |
| 2017-03-23 | $13.44 | $13.63 | $13.32 | $13.47 | $12.09 | 2,124,882 |
| 2017-03-22 | $13.11 | $13.41 | $13.03 | $13.40 | $12.02 | 2,484,483 |
| 2017-03-21 | $13.44 | $13.47 | $13.12 | $13.15 | $11.80 | 2,088,753 |
| 2017-03-20 | $13.51 | $13.55 | $13.30 | $13.42 | $12.04 | 1,650,734 |
| 2017-03-17 | $13.46 | $13.55 | $13.38 | $13.49 | $12.11 | 4,214,558 |
| 2017-03-16 | $13.46 | $13.51 | $13.33 | $13.42 | $12.04 | 2,655,679 |
| 2017-03-15 | $13.33 | $13.53 | $13.27 | $13.48 | $12.10 | 1,744,651 |
| 2017-03-14 | $13.21 | $13.32 | $13.10 | $13.28 | $11.92 | 1,483,535 |
| 2017-03-13 | $13.23 | $13.28 | $13.17 | $13.25 | $11.89 | 1,999,337 |
| 2017-03-10 | $13.27 | $13.39 | $13.14 | $13.25 | $11.89 | 1,740,832 |
| 2017-03-09 | $13.32 | $13.37 | $13.13 | $13.19 | $11.84 | 1,875,940 |
| 2017-03-08 | $13.35 | $13.43 | $13.27 | $13.30 | $11.93 | 1,655,004 |
| 2017-03-07 | $13.49 | $13.49 | $13.32 | $13.33 | $11.96 | 2,693,868 |
| 2017-03-06 | $13.51 | $13.58 | $13.39 | $13.46 | $12.08 | 2,221,503 |
| 2017-03-03 | $13.68 | $13.78 | $13.55 | $13.56 | $12.17 | 2,026,464 |
| 2017-03-02 | $13.85 | $13.93 | $13.70 | $13.73 | $12.32 | 2,989,044 |
| 2017-03-01 | $14.04 | $14.12 | $13.88 | $13.91 | $12.48 | 4,034,978 |
| 2017-02-28 | $13.81 | $13.96 | $13.77 | $13.94 | $12.51 | 6,760,776 |
| 2017-02-27 | $13.65 | $13.88 | $13.63 | $13.85 | $12.43 | 3,860,664 |
| 2017-02-24 | $13.66 | $13.71 | $13.51 | $13.67 | $12.21 | 3,813,532 |
| 2017-02-23 | $13.65 | $13.69 | $13.41 | $13.44 | $12.00 | 3,725,192 |
| 2017-02-22 | $13.89 | $13.98 | $13.65 | $13.69 | $12.22 | 3,566,837 |
| 2017-02-21 | $14.22 | $14.40 | $13.98 | $14.13 | $12.62 | 4,724,667 |
| 2017-02-17 | $13.69 | $14.17 | $13.60 | $14.13 | $12.62 | 4,578,088 |
| 2017-02-16 | $14.00 | $14.08 | $13.38 | $13.69 | $12.22 | 11,088,179 |
| 2017-02-15 | $14.29 | $14.47 | $14.08 | $14.34 | $12.80 | 6,318,002 |
| 2017-02-14 | $14.27 | $14.41 | $14.25 | $14.29 | $12.76 | 4,628,066 |
| 2017-02-13 | $14.42 | $14.47 | $14.22 | $14.31 | $12.78 | 4,561,135 |
| 2017-02-10 | $14.29 | $14.46 | $14.18 | $14.33 | $12.79 | 3,587,972 |
| 2017-02-09 | $14.21 | $14.31 | $13.95 | $14.22 | $12.70 | 2,967,532 |
| 2017-02-08 | $13.77 | $14.09 | $13.74 | $13.96 | $12.46 | 2,343,960 |
| 2017-02-07 | $13.80 | $13.95 | $13.73 | $13.80 | $12.32 | 1,917,148 |
| 2017-02-06 | $13.77 | $13.90 | $13.67 | $13.77 | $12.29 | 1,908,908 |
| 2017-02-03 | $13.62 | $13.83 | $13.62 | $13.83 | $12.34 | 3,066,391 |
| 2017-02-02 | $13.51 | $13.69 | $13.43 | $13.62 | $12.16 | 2,281,146 |
| 2017-02-01 | $13.58 | $13.64 | $13.44 | $13.44 | $12.00 | 3,001,340 |
| 2017-01-31 | $13.67 | $13.67 | $13.39 | $13.53 | $12.08 | 2,388,996 |
| 2017-01-30 | $13.69 | $13.72 | $13.56 | $13.70 | $12.23 | 2,020,257 |
| 2017-01-27 | $13.88 | $13.95 | $13.62 | $13.77 | $12.29 | 1,954,920 |
| 2017-01-26 | $13.84 | $13.97 | $13.68 | $13.84 | $12.36 | 2,681,441 |
| 2017-01-25 | $13.78 | $13.98 | $13.73 | $13.76 | $12.29 | 2,029,080 |
| 2017-01-24 | $13.62 | $13.81 | $13.57 | $13.77 | $12.29 | 2,239,114 |
| 2017-01-23 | $13.47 | $13.59 | $13.39 | $13.58 | $12.12 | 2,406,766 |
| 2017-01-20 | $13.54 | $13.68 | $13.46 | $13.49 | $12.04 | 1,977,017 |
| 2017-01-19 | $13.52 | $13.59 | $13.40 | $13.49 | $12.04 | 2,290,723 |
| 2017-01-18 | $13.46 | $13.56 | $13.35 | $13.48 | $12.04 | 2,919,180 |
| 2017-01-17 | $13.80 | $13.88 | $13.35 | $13.44 | $12.00 | 2,888,357 |
| 2017-01-13 | $13.80 | $14.01 | $13.76 | $13.89 | $12.40 | 2,354,797 |
| 2017-01-12 | $13.65 | $13.82 | $13.57 | $13.80 | $12.32 | 1,835,803 |
| 2017-01-11 | $13.51 | $13.66 | $13.42 | $13.64 | $12.18 | 1,710,497 |
| 2017-01-10 | $13.47 | $13.61 | $13.39 | $13.50 | $12.05 | 1,945,456 |
| 2017-01-09 | $13.25 | $13.48 | $13.09 | $13.43 | $11.99 | 2,304,787 |
| 2017-01-06 | $13.34 | $13.44 | $13.15 | $13.25 | $11.83 | 4,629,999 |
| 2017-01-05 | $13.61 | $13.71 | $13.36 | $13.64 | $12.18 | 3,952,023 |
| 2017-01-04 | $13.44 | $13.64 | $13.37 | $13.63 | $12.17 | 2,788,318 |
| 2017-01-03 | $13.55 | $13.64 | $13.25 | $13.42 | $11.98 | 4,390,302 |
| 2016-12-30 | $13.77 | $13.77 | $13.49 | $13.52 | $12.07 | 1,926,809 |
| 2016-12-29 | $13.78 | $13.82 | $13.68 | $13.71 | $12.24 | 1,891,233 |
| 2016-12-28 | $13.89 | $13.95 | $13.65 | $13.75 | $12.28 | 1,310,838 |
| 2016-12-27 | $13.76 | $13.94 | $13.76 | $13.83 | $12.35 | 1,594,555 |
| 2016-12-23 | $13.77 | $13.91 | $13.71 | $13.78 | $12.30 | 2,571,343 |
| 2016-12-22 | $13.94 | $13.99 | $13.72 | $13.77 | $12.29 | 2,096,383 |
| 2016-12-21 | $13.75 | $14.07 | $13.75 | $13.94 | $12.45 | 2,819,804 |
| 2016-12-20 | $13.93 | $13.99 | $13.78 | $13.79 | $12.31 | 4,364,491 |
| 2016-12-19 | $13.74 | $13.87 | $13.72 | $13.84 | $12.36 | 1,954,096 |
| 2016-12-16 | $13.73 | $13.86 | $13.61 | $13.75 | $12.28 | 4,694,328 |
| 2016-12-15 | $13.83 | $13.90 | $13.69 | $13.72 | $12.25 | 2,647,532 |
| 2016-12-14 | $13.99 | $14.03 | $13.75 | $13.78 | $12.30 | 3,199,055 |
| 2016-12-13 | $13.80 | $14.04 | $13.80 | $13.96 | $12.46 | 3,102,430 |
| 2016-12-12 | $13.81 | $13.94 | $13.71 | $13.79 | $12.31 | 2,670,200 |
| 2016-12-09 | $13.91 | $13.99 | $13.79 | $13.82 | $12.34 | 3,723,035 |
| 2016-12-08 | $13.59 | $13.96 | $13.55 | $13.85 | $12.37 | 4,464,090 |
| 2016-12-07 | $13.44 | $13.64 | $13.35 | $13.59 | $12.13 | 6,275,034 |
| 2016-12-06 | $12.92 | $13.07 | $12.85 | $12.99 | $11.60 | 4,059,661 |
| 2016-12-05 | $12.65 | $12.92 | $12.65 | $12.85 | $11.47 | 5,590,980 |
| 2016-12-02 | $12.52 | $12.76 | $12.52 | $12.62 | $11.27 | 5,507,146 |
| 2016-12-01 | $12.47 | $12.71 | $12.40 | $12.56 | $11.21 | 5,253,664 |
| 2016-11-30 | $12.85 | $12.92 | $12.57 | $12.57 | $11.22 | 5,734,231 |
| 2016-11-29 | $12.70 | $12.92 | $12.66 | $12.88 | $11.50 | 5,180,861 |
| 2016-11-28 | $13.02 | $13.16 | $12.88 | $12.94 | $11.50 | 4,146,203 |
| 2016-11-25 | $12.97 | $13.13 | $12.89 | $12.99 | $11.54 | 2,596,356 |
| 2016-11-23 | $12.75 | $13.02 | $12.70 | $12.76 | $11.34 | 4,427,701 |
| 2016-11-22 | $12.43 | $12.75 | $12.41 | $12.70 | $11.28 | 4,211,847 |
| 2016-11-21 | $12.15 | $12.42 | $12.13 | $12.36 | $10.98 | 4,176,501 |
| 2016-11-18 | $12.19 | $12.25 | $12.12 | $12.15 | $10.79 | 4,264,539 |
| 2016-11-17 | $12.10 | $12.31 | $12.06 | $12.20 | $10.84 | 6,142,759 |
| 2016-11-16 | $11.96 | $12.09 | $11.94 | $12.04 | $10.70 | 2,667,395 |
| 2016-11-15 | $11.71 | $12.02 | $11.71 | $11.94 | $10.61 | 4,400,388 |
| 2016-11-14 | $11.60 | $11.73 | $11.45 | $11.70 | $10.39 | 5,069,858 |
| 2016-11-11 | $11.25 | $11.58 | $11.20 | $11.50 | $10.22 | 5,279,877 |
| 2016-11-10 | $11.44 | $11.65 | $11.29 | $11.29 | $10.03 | 6,304,601 |
| 2016-11-09 | $11.22 | $11.43 | $10.87 | $11.33 | $10.07 | 11,697,647 |
| 2016-11-08 | $11.05 | $11.17 | $10.98 | $11.13 | $9.89 | 8,057,338 |
| 2016-11-07 | $11.02 | $11.13 | $10.99 | $11.07 | $9.83 | 3,919,894 |
| 2016-11-04 | $10.79 | $10.98 | $10.73 | $10.85 | $9.64 | 3,101,238 |
| 2016-11-03 | $10.76 | $10.90 | $10.74 | $10.80 | $9.59 | 4,062,522 |
| 2016-11-02 | $10.70 | $10.82 | $10.62 | $10.73 | $9.53 | 3,231,339 |
| 2016-11-01 | $10.83 | $10.94 | $10.68 | $10.70 | $9.51 | 3,127,606 |
| 2016-10-31 | $10.89 | $10.99 | $10.84 | $10.84 | $9.63 | 3,435,653 |
| 2016-10-28 | $10.76 | $10.94 | $10.74 | $10.89 | $9.67 | 2,889,508 |
| 2016-10-27 | $10.73 | $10.76 | $10.62 | $10.72 | $9.52 | 1,751,353 |
| 2016-10-26 | $10.63 | $10.71 | $10.51 | $10.60 | $9.42 | 3,928,813 |
| 2016-10-25 | $10.97 | $11.01 | $10.63 | $10.70 | $9.51 | 4,349,849 |
| 2016-10-24 | $10.97 | $11.14 | $10.97 | $11.01 | $9.78 | 3,937,813 |
| 2016-10-21 | $10.88 | $11.00 | $10.84 | $10.96 | $9.74 | 3,843,187 |
| 2016-10-20 | $10.96 | $10.99 | $10.76 | $10.87 | $9.66 | 3,059,303 |
| 2016-10-19 | $10.92 | $11.08 | $10.90 | $10.99 | $9.76 | 2,861,517 |
| 2016-10-18 | $10.95 | $11.03 | $10.86 | $10.87 | $9.66 | 2,370,192 |
| 2016-10-17 | $10.86 | $10.96 | $10.85 | $10.86 | $9.65 | 1,885,200 |
| 2016-10-14 | $10.86 | $10.91 | $10.80 | $10.84 | $9.63 | 2,059,276 |
| 2016-10-13 | $10.75 | $10.85 | $10.60 | $10.79 | $9.59 | 2,551,841 |
| 2016-10-12 | $10.65 | $10.83 | $10.59 | $10.77 | $9.57 | 1,993,431 |
| 2016-10-11 | $10.78 | $10.80 | $10.54 | $10.62 | $9.43 | 2,542,489 |
| 2016-10-10 | $10.77 | $10.87 | $10.74 | $10.77 | $9.57 | 1,687,853 |
| 2016-10-07 | $10.64 | $10.73 | $10.63 | $10.70 | $9.51 | 1,758,483 |
| 2016-10-06 | $10.61 | $10.70 | $10.51 | $10.67 | $9.48 | 2,102,131 |
| 2016-10-05 | $10.60 | $10.69 | $10.55 | $10.62 | $9.43 | 2,992,463 |
| 2016-10-04 | $10.78 | $10.86 | $10.47 | $10.54 | $9.36 | 3,020,186 |
| 2016-10-03 | $10.81 | $10.86 | $10.68 | $10.73 | $9.53 | 3,351,900 |
| 2016-09-30 | $10.59 | $10.88 | $10.59 | $10.80 | $9.59 | 3,302,376 |
| 2016-09-29 | $10.74 | $11.00 | $10.60 | $10.61 | $9.43 | 4,595,015 |
| 2016-09-28 | $10.69 | $10.81 | $10.54 | $10.71 | $9.51 | 5,255,752 |
| 2016-09-27 | $10.84 | $10.88 | $10.73 | $10.81 | $9.60 | 3,654,132 |
| 2016-09-26 | $10.77 | $10.89 | $10.74 | $10.80 | $9.59 | 2,490,572 |
| 2016-09-23 | $10.78 | $10.87 | $10.74 | $10.83 | $9.62 | 3,083,904 |
| 2016-09-22 | $10.67 | $10.79 | $10.60 | $10.77 | $9.57 | 3,349,263 |
| 2016-09-21 | $10.65 | $10.71 | $10.48 | $10.59 | $9.41 | 2,630,336 |
| 2016-09-20 | $10.79 | $10.80 | $10.53 | $10.59 | $9.41 | 4,743,231 |
| 2016-09-19 | $10.89 | $10.97 | $10.67 | $10.73 | $9.53 | 2,954,527 |
| 2016-09-16 | $10.80 | $10.91 | $10.74 | $10.85 | $9.64 | 5,361,895 |
| 2016-09-15 | $10.33 | $10.89 | $10.32 | $10.81 | $9.60 | 5,695,751 |
| 2016-09-14 | $10.51 | $10.56 | $10.31 | $10.37 | $9.21 | 3,135,156 |
| 2016-09-13 | $10.52 | $10.59 | $10.37 | $10.51 | $9.34 | 4,910,294 |
| 2016-09-12 | $10.19 | $10.57 | $10.09 | $10.54 | $9.36 | 6,028,465 |
| 2016-09-09 | $10.21 | $10.32 | $10.18 | $10.21 | $9.07 | 5,698,109 |
| 2016-09-08 | $10.35 | $10.38 | $10.26 | $10.30 | $9.15 | 4,216,476 |
| 2016-09-07 | $10.20 | $10.42 | $10.15 | $10.41 | $9.25 | 4,730,020 |
| 2016-09-06 | $10.25 | $10.28 | $10.11 | $10.20 | $9.06 | 2,965,819 |
| 2016-09-02 | $10.10 | $10.23 | $10.09 | $10.20 | $9.06 | 2,324,791 |
| 2016-09-01 | $10.16 | $10.22 | $10.05 | $10.06 | $8.94 | 2,079,093 |
| 2016-08-31 | $10.03 | $10.24 | $9.99 | $10.19 | $9.05 | 5,018,386 |
| 2016-08-30 | $10.02 | $10.15 | $10.02 | $10.04 | $8.92 | 2,934,761 |
| 2016-08-29 | $9.88 | $10.10 | $9.86 | $10.03 | $8.86 | 4,243,545 |
| 2016-08-26 | $9.93 | $10.00 | $9.82 | $9.90 | $8.74 | 6,386,330 |
| 2016-08-25 | $9.93 | $10.01 | $9.91 | $9.93 | $8.77 | 2,345,598 |
| 2016-08-24 | $9.97 | $10.09 | $9.93 | $9.94 | $8.78 | 1,582,820 |
| 2016-08-23 | $9.92 | $10.02 | $9.87 | $9.99 | $8.82 | 3,574,442 |
| 2016-08-22 | $9.93 | $9.97 | $9.87 | $9.89 | $8.73 | 2,086,715 |
| 2016-08-19 | $10.06 | $10.08 | $9.92 | $9.96 | $8.80 | 2,555,947 |
| 2016-08-18 | $10.14 | $10.21 | $10.07 | $10.08 | $8.90 | 3,549,219 |
| 2016-08-17 | $10.03 | $10.18 | $10.00 | $10.13 | $8.95 | 4,018,173 |
| 2016-08-16 | $10.26 | $10.29 | $10.05 | $10.06 | $8.88 | 2,944,435 |
| 2016-08-15 | $10.02 | $10.27 | $10.02 | $10.25 | $9.05 | 2,900,787 |
| 2016-08-12 | $9.94 | $10.25 | $9.93 | $9.98 | $8.81 | 4,278,020 |
| 2016-08-11 | $9.90 | $10.02 | $9.80 | $9.94 | $8.78 | 5,092,651 |
| 2016-08-10 | $9.77 | $10.20 | $9.39 | $9.91 | $8.75 | 14,247,527 |
| 2016-08-09 | $10.05 | $10.30 | $10.05 | $10.19 | $9.00 | 6,133,552 |
| 2016-08-08 | $9.95 | $10.18 | $9.92 | $10.04 | $8.87 | 4,952,303 |
| 2016-08-05 | $9.76 | $9.96 | $9.73 | $9.90 | $8.74 | 2,462,444 |
| 2016-08-04 | $9.48 | $9.75 | $9.48 | $9.70 | $8.57 | 4,339,247 |
| 2016-08-03 | $9.45 | $9.53 | $9.39 | $9.50 | $8.39 | 3,326,438 |
| 2016-08-02 | $9.45 | $9.59 | $9.33 | $9.45 | $8.35 | 7,389,343 |
| 2016-08-01 | $9.69 | $9.77 | $9.64 | $9.73 | $8.59 | 3,183,596 |
| 2016-07-29 | $9.70 | $9.77 | $9.60 | $9.66 | $8.53 | 4,935,834 |
| 2016-07-28 | $9.74 | $9.78 | $9.63 | $9.74 | $8.60 | 2,070,628 |
| 2016-07-27 | $9.80 | $9.86 | $9.66 | $9.73 | $8.59 | 2,997,250 |
| 2016-07-26 | $10.07 | $10.11 | $9.72 | $9.74 | $8.60 | 8,165,616 |
| 2016-07-25 | $9.97 | $10.15 | $9.94 | $10.14 | $8.95 | 2,857,608 |
| 2016-07-22 | $9.85 | $10.07 | $9.82 | $10.02 | $8.85 | 2,909,348 |
| 2016-07-21 | $9.88 | $9.91 | $9.77 | $9.85 | $8.70 | 2,138,373 |
| 2016-07-20 | $9.84 | $9.89 | $9.75 | $9.86 | $8.71 | 3,485,264 |
| 2016-07-19 | $9.45 | $9.84 | $9.45 | $9.75 | $8.61 | 7,172,706 |
| 2016-07-18 | $9.61 | $9.65 | $9.40 | $9.50 | $8.39 | 3,801,600 |
| 2016-07-15 | $9.77 | $9.80 | $9.59 | $9.62 | $8.50 | 2,645,749 |
| 2016-07-14 | $9.82 | $9.82 | $9.73 | $9.78 | $8.64 | 1,873,589 |
| 2016-07-13 | $9.77 | $9.85 | $9.72 | $9.74 | $8.60 | 1,876,879 |
| 2016-07-12 | $9.79 | $9.87 | $9.73 | $9.78 | $8.64 | 2,633,533 |
| 2016-07-11 | $9.65 | $9.83 | $9.61 | $9.78 | $8.64 | 2,422,459 |
| 2016-07-08 | $9.56 | $9.73 | $9.50 | $9.62 | $8.50 | 2,062,277 |
| 2016-07-07 | $9.60 | $9.61 | $9.35 | $9.55 | $8.43 | 4,037,222 |
| 2016-07-06 | $9.50 | $9.64 | $9.47 | $9.63 | $8.50 | 3,795,234 |
| 2016-07-05 | $9.59 | $9.68 | $9.48 | $9.58 | $8.46 | 2,635,018 |
| 2016-07-01 | $9.60 | $9.69 | $9.57 | $9.60 | $8.48 | 1,509,624 |
| 2016-06-30 | $9.46 | $9.62 | $9.34 | $9.62 | $8.50 | 3,467,175 |
| 2016-06-29 | $9.45 | $9.52 | $9.40 | $9.47 | $8.36 | 2,845,429 |
| 2016-06-28 | $9.42 | $9.54 | $9.32 | $9.37 | $8.27 | 2,796,955 |
| 2016-06-27 | $9.60 | $9.60 | $9.15 | $9.31 | $8.22 | 5,388,910 |
| 2016-06-24 | $9.52 | $9.70 | $9.45 | $9.66 | $8.53 | 10,496,785 |
| 2016-06-23 | $9.89 | $9.97 | $9.86 | $9.89 | $8.73 | 2,157,124 |
| 2016-06-22 | $9.77 | $9.95 | $9.77 | $9.81 | $8.66 | 3,238,710 |
| 2016-06-21 | $10.03 | $10.11 | $9.99 | $9.99 | $8.82 | 1,979,627 |
| 2016-06-20 | $10.15 | $10.22 | $10.00 | $10.05 | $8.88 | 5,018,792 |
| 2016-06-17 | $9.74 | $10.07 | $9.72 | $10.07 | $8.89 | 7,270,586 |
| 2016-06-16 | $9.71 | $9.78 | $9.60 | $9.73 | $8.59 | 4,443,437 |
| 2016-06-15 | $9.90 | $9.94 | $9.70 | $9.73 | $8.59 | 4,015,489 |
| 2016-06-14 | $9.92 | $9.97 | $9.81 | $9.89 | $8.73 | 2,232,980 |
| 2016-06-13 | $10.19 | $10.23 | $9.91 | $9.91 | $8.75 | 2,774,954 |
| 2016-06-10 | $10.21 | $10.37 | $10.17 | $10.25 | $9.05 | 5,043,875 |
| 2016-06-09 | $10.21 | $10.41 | $10.19 | $10.31 | $9.10 | 4,957,657 |
| 2016-06-08 | $10.10 | $10.25 | $10.06 | $10.24 | $9.04 | 3,814,076 |
| 2016-06-07 | $10.15 | $10.18 | $10.08 | $10.10 | $8.92 | 2,959,974 |
| 2016-06-06 | $10.10 | $10.19 | $10.02 | $10.14 | $8.95 | 3,604,900 |
| 2016-06-03 | $10.39 | $10.39 | $10.05 | $10.09 | $8.91 | 7,053,444 |
| 2016-06-02 | $10.17 | $10.48 | $10.15 | $10.42 | $9.20 | 10,420,732 |
| 2016-06-01 | $10.21 | $10.23 | $9.96 | $10.19 | $9.00 | 3,749,974 |
| 2016-05-31 | $10.31 | $10.34 | $10.19 | $10.28 | $9.08 | 3,571,182 |
| 2016-05-27 | $10.29 | $10.36 | $10.25 | $10.29 | $9.09 | 1,859,163 |
| 2016-05-26 | $10.37 | $10.49 | $10.30 | $10.31 | $9.05 | 2,763,897 |
| 2016-05-25 | $10.27 | $10.43 | $10.26 | $10.37 | $9.10 | 2,655,047 |
| 2016-05-24 | $10.19 | $10.31 | $10.14 | $10.26 | $9.01 | 2,934,273 |
| 2016-05-23 | $10.17 | $10.22 | $10.11 | $10.13 | $8.89 | 2,764,981 |
| 2016-05-20 | $10.24 | $10.28 | $10.13 | $10.17 | $8.93 | 2,675,173 |
| 2016-05-19 | $10.16 | $10.24 | $10.12 | $10.21 | $8.96 | 1,837,414 |
| 2016-05-18 | $10.23 | $10.38 | $10.18 | $10.21 | $8.96 | 2,592,727 |
| 2016-05-17 | $10.61 | $10.74 | $10.41 | $10.47 | $9.19 | 3,703,588 |
| 2016-05-16 | $10.45 | $10.56 | $10.41 | $10.51 | $9.23 | 2,053,194 |
| 2016-05-13 | $10.48 | $10.56 | $10.42 | $10.46 | $9.18 | 4,650,927 |
| 2016-05-12 | $10.32 | $10.50 | $10.28 | $10.45 | $9.17 | 4,679,709 |
| 2016-05-11 | $10.81 | $10.82 | $10.16 | $10.19 | $8.95 | 12,386,902 |
| 2016-05-10 | $11.06 | $11.23 | $10.96 | $11.18 | $9.82 | 4,941,463 |
| 2016-05-09 | $10.94 | $11.03 | $10.87 | $11.01 | $9.67 | 4,159,067 |
| 2016-05-06 | $11.09 | $11.12 | $10.85 | $10.97 | $9.63 | 3,804,469 |
| 2016-05-05 | $11.29 | $11.38 | $11.05 | $11.10 | $9.75 | 2,187,972 |
| 2016-05-04 | $11.11 | $11.27 | $11.03 | $11.22 | $9.85 | 1,616,627 |
| 2016-05-03 | $11.25 | $11.31 | $11.15 | $11.21 | $9.84 | 2,974,450 |
| 2016-05-02 | $10.91 | $11.32 | $10.91 | $11.28 | $9.90 | 3,468,613 |
| 2016-04-29 | $11.03 | $11.10 | $10.81 | $10.86 | $9.53 | 2,314,057 |
| 2016-04-28 | $11.05 | $11.16 | $10.96 | $11.05 | $9.70 | 1,558,159 |
| 2016-04-27 | $11.01 | $11.13 | $10.94 | $11.11 | $9.75 | 2,281,453 |
| 2016-04-26 | $10.94 | $11.07 | $10.90 | $11.04 | $9.69 | 1,924,486 |
| 2016-04-25 | $11.05 | $11.05 | $10.92 | $10.94 | $9.61 | 1,795,911 |
| 2016-04-22 | $10.92 | $11.05 | $10.92 | $11.04 | $9.69 | 2,482,638 |
| 2016-04-21 | $11.13 | $11.15 | $10.92 | $10.94 | $9.61 | 1,460,962 |
| 2016-04-20 | $10.96 | $11.20 | $10.94 | $11.12 | $9.76 | 1,924,385 |
| 2016-04-19 | $10.98 | $11.08 | $10.92 | $10.93 | $9.60 | 2,152,582 |
| 2016-04-18 | $10.92 | $11.05 | $10.83 | $10.98 | $9.64 | 2,578,906 |
| 2016-04-15 | $10.84 | $10.98 | $10.83 | $10.98 | $9.64 | 2,654,393 |
| 2016-04-14 | $11.05 | $11.07 | $10.82 | $10.85 | $9.53 | 3,572,171 |
| 2016-04-13 | $11.11 | $11.20 | $10.99 | $11.02 | $9.68 | 3,110,980 |
| 2016-04-12 | $11.05 | $11.11 | $10.96 | $11.04 | $9.69 | 2,628,746 |
| 2016-04-11 | $11.01 | $11.22 | $10.98 | $11.07 | $9.72 | 3,570,888 |
| 2016-04-08 | $11.00 | $11.06 | $10.93 | $10.96 | $9.62 | 2,009,136 |
| 2016-04-07 | $11.06 | $11.10 | $10.91 | $10.97 | $9.63 | 2,435,531 |
| 2016-04-06 | $11.00 | $11.14 | $10.95 | $11.12 | $9.76 | 3,871,259 |
| 2016-04-05 | $10.87 | $11.05 | $10.80 | $10.98 | $9.64 | 4,466,542 |
| 2016-04-04 | $10.98 | $10.99 | $10.80 | $10.87 | $9.54 | 2,485,406 |
| 2016-04-01 | $10.84 | $11.00 | $10.81 | $10.99 | $9.65 | 4,631,249 |
| 2016-03-31 | $10.83 | $10.97 | $10.72 | $10.89 | $9.56 | 3,078,306 |
| 2016-03-30 | $10.90 | $10.97 | $10.76 | $10.87 | $9.54 | 4,269,936 |
| 2016-03-29 | $10.61 | $10.85 | $10.58 | $10.83 | $9.51 | 4,161,222 |
| 2016-03-28 | $10.43 | $10.68 | $10.40 | $10.61 | $9.32 | 3,438,069 |
| 2016-03-24 | $10.29 | $10.45 | $10.24 | $10.42 | $9.15 | 2,533,996 |
| 2016-03-23 | $10.49 | $10.49 | $10.27 | $10.36 | $9.10 | 3,303,566 |
| 2016-03-22 | $10.50 | $10.58 | $10.41 | $10.54 | $9.25 | 3,891,078 |
| 2016-03-21 | $10.38 | $10.60 | $10.32 | $10.56 | $9.27 | 5,319,729 |
| 2016-03-18 | $10.34 | $10.42 | $10.26 | $10.38 | $9.11 | 3,444,076 |
| 2016-03-17 | $10.20 | $10.40 | $10.14 | $10.23 | $8.98 | 3,923,617 |
| 2016-03-16 | $9.92 | $10.31 | $9.87 | $10.22 | $8.97 | 6,710,958 |
| 2016-03-15 | $9.75 | $10.07 | $9.72 | $9.95 | $8.74 | 7,161,964 |
| 2016-03-14 | $9.61 | $9.85 | $9.61 | $9.80 | $8.60 | 2,855,698 |
| 2016-03-11 | $9.57 | $9.72 | $9.46 | $9.64 | $8.46 | 2,455,676 |
| 2016-03-10 | $9.50 | $9.57 | $9.45 | $9.48 | $8.32 | 3,751,368 |
| 2016-03-09 | $9.55 | $9.59 | $9.39 | $9.43 | $8.28 | 4,162,019 |
| 2016-03-08 | $9.55 | $9.61 | $9.37 | $9.39 | $8.24 | 2,516,431 |
| 2016-03-07 | $9.59 | $9.82 | $9.53 | $9.64 | $8.46 | 4,060,429 |
| 2016-03-04 | $9.73 | $9.84 | $9.44 | $9.59 | $8.42 | 6,794,667 |
| 2016-03-03 | $9.52 | $9.79 | $9.49 | $9.75 | $8.56 | 4,961,092 |
| 2016-03-02 | $9.56 | $9.67 | $9.48 | $9.54 | $8.38 | 2,712,034 |
| 2016-03-01 | $9.42 | $9.58 | $9.33 | $9.58 | $8.41 | 5,010,885 |
| 2016-02-29 | $9.39 | $9.51 | $9.36 | $9.37 | $8.23 | 4,503,134 |
| 2016-02-26 | $9.35 | $9.40 | $9.23 | $9.38 | $8.24 | 3,865,878 |
| 2016-02-25 | $9.50 | $9.59 | $9.30 | $9.40 | $8.20 | 2,968,392 |
| 2016-02-24 | $9.51 | $9.70 | $9.28 | $9.49 | $8.28 | 5,479,645 |
| 2016-02-23 | $9.49 | $9.75 | $9.49 | $9.64 | $8.41 | 2,775,025 |
| 2016-02-22 | $9.40 | $9.56 | $9.40 | $9.50 | $8.29 | 2,753,222 |
| 2016-02-19 | $9.29 | $9.38 | $9.16 | $9.31 | $8.12 | 3,251,863 |
| 2016-02-18 | $9.67 | $9.73 | $9.28 | $9.32 | $8.13 | 5,573,286 |
| 2016-02-17 | $9.80 | $9.95 | $9.67 | $9.81 | $8.56 | 3,407,836 |
| 2016-02-16 | $9.50 | $9.71 | $9.50 | $9.71 | $8.47 | 4,114,398 |
| 2016-02-12 | $9.30 | $9.48 | $9.20 | $9.45 | $8.24 | 5,292,723 |
| 2016-02-11 | $9.14 | $9.28 | $8.89 | $9.18 | $8.01 | 7,931,552 |
| 2016-02-10 | $9.81 | $10.06 | $9.51 | $9.52 | $8.30 | 6,888,531 |
| 2016-02-09 | $10.48 | $10.50 | $9.38 | $9.71 | $8.47 | 12,891,469 |
| 2016-02-08 | $10.22 | $10.31 | $9.92 | $10.15 | $8.85 | 8,955,934 |
| 2016-02-05 | $10.55 | $10.64 | $10.27 | $10.32 | $9.00 | 6,273,668 |
| 2016-02-04 | $10.22 | $10.66 | $10.20 | $10.61 | $9.26 | 5,686,954 |
| 2016-02-03 | $10.40 | $10.44 | $9.94 | $10.26 | $8.95 | 5,914,099 |
| 2016-02-02 | $10.08 | $10.45 | $10.05 | $10.37 | $9.05 | 5,974,658 |
| 2016-02-01 | $10.18 | $10.28 | $10.09 | $10.17 | $8.87 | 2,805,988 |
| 2016-01-29 | $9.85 | $10.37 | $9.85 | $10.23 | $8.92 | 6,312,957 |
| 2016-01-28 | $9.69 | $10.00 | $9.61 | $9.83 | $8.58 | 4,013,220 |
| 2016-01-27 | $9.76 | $9.97 | $9.51 | $9.62 | $8.39 | 6,173,146 |
| 2016-01-26 | $9.68 | $9.87 | $9.60 | $9.78 | $8.53 | 4,038,235 |
| 2016-01-25 | $9.93 | $10.10 | $9.59 | $9.67 | $8.44 | 5,846,628 |
| 2016-01-22 | $9.89 | $10.00 | $9.77 | $9.93 | $8.66 | 3,287,645 |
| 2016-01-21 | $9.52 | $9.92 | $9.46 | $9.77 | $8.52 | 6,858,031 |
| 2016-01-20 | $9.54 | $9.66 | $9.18 | $9.47 | $8.26 | 4,765,727 |
| 2016-01-19 | $9.72 | $9.82 | $9.63 | $9.69 | $8.45 | 2,407,434 |
| 2016-01-15 | $9.48 | $9.79 | $9.36 | $9.63 | $8.40 | 5,322,037 |
| 2016-01-14 | $9.76 | $9.79 | $9.47 | $9.68 | $8.44 | 5,270,757 |
| 2016-01-13 | $10.04 | $10.10 | $9.75 | $9.77 | $8.52 | 3,794,316 |
| 2016-01-12 | $9.86 | $10.02 | $9.83 | $9.99 | $8.72 | 4,256,052 |
| 2016-01-11 | $10.11 | $10.14 | $9.71 | $9.80 | $8.55 | 4,535,795 |
| 2016-01-08 | $9.92 | $10.14 | $9.82 | $10.03 | $8.75 | 6,028,929 |
| 2016-01-07 | $10.11 | $10.25 | $9.83 | $9.85 | $8.59 | 5,492,117 |
| 2016-01-06 | $10.35 | $10.40 | $9.95 | $10.25 | $8.94 | 8,203,679 |
| 2016-01-05 | $10.68 | $10.74 | $10.44 | $10.49 | $9.15 | 6,144,635 |
| 2016-01-04 | $10.61 | $10.97 | $10.55 | $10.67 | $9.31 | 4,906,386 |
| 2015-12-31 | $10.80 | $10.89 | $10.77 | $10.77 | $9.40 | 2,000,553 |
| 2015-12-30 | $10.89 | $10.94 | $10.83 | $10.85 | $9.47 | 1,584,792 |
| 2015-12-29 | $10.86 | $10.96 | $10.83 | $10.90 | $9.51 | 1,846,934 |
| 2015-12-28 | $10.85 | $10.91 | $10.76 | $10.85 | $9.47 | 2,280,643 |
| 2015-12-24 | $10.85 | $10.96 | $10.82 | $10.89 | $9.50 | 1,021,811 |
| 2015-12-23 | $10.73 | $10.90 | $10.70 | $10.88 | $9.49 | 2,931,332 |
| 2015-12-22 | $10.73 | $10.77 | $10.60 | $10.70 | $9.33 | 2,097,349 |
| 2015-12-21 | $10.61 | $10.80 | $10.60 | $10.73 | $9.36 | 2,511,464 |
| 2015-12-18 | $10.54 | $10.63 | $10.41 | $10.58 | $9.23 | 5,901,271 |
| 2015-12-17 | $10.70 | $10.79 | $10.50 | $10.50 | $9.16 | 3,429,746 |
| 2015-12-16 | $10.73 | $10.79 | $10.52 | $10.70 | $9.33 | 3,269,973 |
| 2015-12-15 | $10.65 | $10.81 | $10.58 | $10.60 | $9.24 | 2,904,970 |
| 2015-12-14 | $10.57 | $10.82 | $10.45 | $10.54 | $9.20 | 5,058,473 |
| 2015-12-11 | $10.65 | $10.77 | $10.56 | $10.60 | $9.25 | 4,568,662 |
| 2015-12-10 | $10.64 | $10.78 | $10.30 | $10.71 | $9.34 | 3,383,083 |
| 2015-12-09 | $10.70 | $10.88 | $10.55 | $10.61 | $9.26 | 4,963,372 |
| 2015-12-08 | $10.75 | $10.92 | $10.70 | $10.73 | $9.36 | 3,886,854 |
| 2015-12-07 | $10.64 | $10.87 | $10.59 | $10.78 | $9.40 | 5,309,180 |
| 2015-12-04 | $10.39 | $10.86 | $10.39 | $10.61 | $9.26 | 5,166,499 |
| 2015-12-03 | $10.42 | $10.51 | $10.29 | $10.39 | $9.06 | 5,604,282 |
| 2015-12-02 | $10.33 | $10.49 | $10.33 | $10.42 | $9.09 | 2,093,174 |
| 2015-12-01 | $10.58 | $10.62 | $10.33 | $10.38 | $9.06 | 3,101,031 |
| 2015-11-30 | $10.50 | $10.59 | $10.43 | $10.51 | $9.17 | 3,381,835 |
| 2015-11-27 | $10.49 | $10.59 | $10.43 | $10.48 | $9.14 | 1,535,173 |
| 2015-11-25 | $10.53 | $10.59 | $10.42 | $10.51 | $9.12 | 2,521,288 |
| 2015-11-24 | $10.58 | $10.59 | $10.36 | $10.57 | $9.17 | 3,276,815 |
| 2015-11-23 | $10.57 | $10.61 | $10.32 | $10.58 | $9.18 | 4,065,468 |
| 2015-11-20 | $10.34 | $10.65 | $10.32 | $10.57 | $9.17 | 6,636,685 |
| 2015-11-19 | $10.21 | $10.53 | $10.20 | $10.35 | $8.98 | 11,765,645 |
| 2015-11-18 | $9.52 | $9.93 | $9.44 | $9.90 | $8.59 | 4,568,991 |
| 2015-11-17 | $9.62 | $9.76 | $9.47 | $9.52 | $8.26 | 3,939,488 |
| 2015-11-16 | $9.44 | $9.65 | $9.43 | $9.54 | $8.28 | 3,929,573 |
| 2015-11-13 | $9.74 | $9.89 | $9.34 | $9.43 | $8.18 | 5,753,178 |
| 2015-11-12 | $9.48 | $9.75 | $9.48 | $9.63 | $8.35 | 4,419,015 |
| 2015-11-11 | $9.62 | $9.66 | $9.44 | $9.55 | $8.28 | 2,792,149 |
| 2015-11-10 | $9.34 | $9.57 | $9.28 | $9.57 | $8.30 | 2,986,594 |
| 2015-11-09 | $9.53 | $9.63 | $9.25 | $9.41 | $8.16 | 3,036,801 |
| 2015-11-06 | $9.73 | $9.75 | $9.54 | $9.56 | $8.29 | 3,685,808 |
| 2015-11-05 | $9.89 | $9.90 | $9.58 | $9.71 | $8.42 | 5,360,272 |
| 2015-11-04 | $9.80 | $9.99 | $9.57 | $9.85 | $8.54 | 9,299,231 |
| 2015-11-03 | $9.60 | $9.72 | $9.40 | $9.43 | $8.18 | 7,014,644 |
| 2015-11-02 | $9.47 | $9.78 | $9.27 | $9.73 | $8.44 | 8,855,322 |
| 2015-10-30 | $9.11 | $9.17 | $9.01 | $9.16 | $7.95 | 3,633,307 |
| 2015-10-29 | $9.32 | $9.35 | $9.00 | $9.07 | $7.87 | 3,669,944 |
| 2015-10-28 | $8.99 | $9.33 | $8.97 | $9.32 | $8.08 | 3,133,801 |
| 2015-10-27 | $8.98 | $9.15 | $8.86 | $8.97 | $7.78 | 3,780,401 |
| 2015-10-26 | $8.84 | $9.05 | $8.82 | $9.01 | $7.82 | 1,589,785 |
| 2015-10-23 | $8.74 | $8.86 | $8.57 | $8.85 | $7.68 | 3,282,072 |
| 2015-10-22 | $8.89 | $8.90 | $8.61 | $8.67 | $7.52 | 3,490,998 |
| 2015-10-21 | $9.16 | $9.17 | $8.84 | $8.86 | $7.69 | 2,154,980 |
| 2015-10-20 | $9.30 | $9.35 | $9.15 | $9.16 | $7.95 | 2,942,181 |
| 2015-10-19 | $9.18 | $9.27 | $9.04 | $9.26 | $8.03 | 3,290,415 |
| 2015-10-16 | $8.86 | $9.20 | $8.86 | $9.20 | $7.98 | 6,061,255 |
| 2015-10-15 | $8.95 | $8.98 | $8.71 | $8.87 | $7.69 | 3,414,322 |
| 2015-10-14 | $9.05 | $9.06 | $8.80 | $8.85 | $7.68 | 4,943,016 |
| 2015-10-13 | $9.10 | $9.19 | $9.03 | $9.05 | $7.85 | 2,029,705 |
| 2015-10-12 | $9.27 | $9.29 | $9.10 | $9.15 | $7.94 | 1,798,430 |
| 2015-10-09 | $9.19 | $9.30 | $9.12 | $9.28 | $8.05 | 2,500,809 |
| 2015-10-08 | $8.94 | $9.18 | $8.89 | $9.17 | $7.95 | 4,559,688 |
| 2015-10-07 | $8.64 | $8.87 | $8.57 | $8.87 | $7.69 | 3,566,553 |
| 2015-10-06 | $8.73 | $8.82 | $8.62 | $8.65 | $7.50 | 2,606,216 |
| 2015-10-05 | $8.74 | $8.76 | $8.67 | $8.75 | $7.59 | 2,786,314 |
| 2015-10-02 | $8.49 | $8.71 | $8.43 | $8.71 | $7.56 | 3,007,133 |
| 2015-10-01 | $8.57 | $8.64 | $8.47 | $8.54 | $7.41 | 3,020,558 |
| 2015-09-30 | $8.63 | $8.79 | $8.52 | $8.65 | $7.50 | 2,817,899 |
| 2015-09-29 | $8.77 | $8.78 | $8.52 | $8.56 | $7.43 | 3,931,311 |
| 2015-09-28 | $8.89 | $8.92 | $8.73 | $8.78 | $7.62 | 4,676,859 |
| 2015-09-25 | $9.02 | $9.07 | $8.84 | $8.90 | $7.72 | 2,621,342 |
| 2015-09-24 | $8.98 | $9.05 | $8.94 | $9.00 | $7.81 | 2,694,178 |
| 2015-09-23 | $9.03 | $9.10 | $8.99 | $9.02 | $7.82 | 1,823,569 |
| 2015-09-22 | $8.98 | $9.13 | $8.97 | $9.04 | $7.84 | 2,385,514 |
| 2015-09-21 | $9.13 | $9.19 | $8.99 | $9.05 | $7.85 | 3,835,611 |
| 2015-09-18 | $8.96 | $9.15 | $8.96 | $9.10 | $7.89 | 5,537,947 |
| 2015-09-17 | $9.09 | $9.19 | $9.03 | $9.07 | $7.87 | 3,844,469 |
| 2015-09-16 | $9.08 | $9.14 | $9.03 | $9.08 | $7.88 | 4,972,633 |
| 2015-09-15 | $9.20 | $9.25 | $8.99 | $9.07 | $7.87 | 6,450,600 |
| 2015-09-14 | $9.23 | $9.26 | $9.12 | $9.18 | $7.96 | 4,028,901 |
| 2015-09-11 | $9.08 | $9.28 | $9.00 | $9.23 | $8.01 | 4,202,290 |
| 2015-09-10 | $9.10 | $9.11 | $8.98 | $9.02 | $7.82 | 5,916,639 |
| 2015-09-09 | $9.23 | $9.33 | $9.07 | $9.10 | $7.89 | 4,205,604 |
| 2015-09-08 | $9.21 | $9.25 | $9.15 | $9.19 | $7.97 | 4,379,607 |
| 2015-09-04 | $8.94 | $9.21 | $8.94 | $9.08 | $7.88 | 3,171,848 |
| 2015-09-03 | $9.05 | $9.16 | $8.95 | $9.01 | $7.82 | 5,330,075 |
| 2015-09-02 | $9.06 | $9.28 | $8.99 | $9.02 | $7.82 | 6,734,594 |
| 2015-09-01 | $8.97 | $9.09 | $8.91 | $8.93 | $7.75 | 5,769,207 |
| 2015-08-31 | $9.21 | $9.32 | $9.07 | $9.11 | $7.90 | 4,222,500 |
Wendy`s Co - Class A (WEN) News Headlines
.jpg)
.jpg)
McDonald's-Les ventes aux USA du T4 enregistrent leur plus forte baisse en cinq ans
None
reuters.com Feb. 10, 2025.jpg)
McDonald's registra aumento das vendas globais apesar de queda nos EUA
None
reuters.com Feb. 10, 2025Recent Wendy`s Co - Class A (WEN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Wendy`s Co - Class A (WEN) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |