Western Union Company (WU) Exchange: NYSE
Data as of Aug. 20, 2025
$8.36 ($0.08) 0.97%
Western Union Company - Daily Information
Click for more stock information on Western Union Company.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $8.30 |
| Previous Close | $8.36 |
| High | $8.38 |
| Low | $8.25 |
| Adjusted Open | $8.30 |
| Previous Adjusted Close | $8.36 |
| Adjusted High | $8.38 |
| Adjusted Low | $8.25 |
About Western Union Company (WU)
The Western Union Company (homepage: www.westernunion.com) is a U.S.-based financial services company. It was founded in 1851 and is one of the largest companies in its field globally. It primarily provides money transfer and related services to customers where cash is often not accepted or when the amount is too large. It is known for its fast, convenient, and reliable services. Western Union remains a leader in its field after 150+ years of business and its customers around the world trust it to provide a dependable and convenient way to send money quickly. It has grown significantly to include over 500,000 agents in 200 countries, more than 500,000 ATMs and over 150 currency exchange locations. Over its lifetime, Western Union has helped to connect over two billion people and will continue to innovate to help more people stay connected worldwide.
Invest in Western Union Company (WU)
Historical Stock Data for Western Union Company (WU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $8.30 | $8.38 | $8.25 | $8.36 | $8.36 | 8,894,540 |
| 2025-08-14 | $8.40 | $8.44 | $8.24 | $8.28 | $8.28 | 6,495,359 |
| 2025-08-13 | $8.29 | $8.53 | $8.29 | $8.50 | $8.50 | 9,854,419 |
| 2025-08-12 | $8.32 | $8.38 | $8.22 | $8.32 | $8.32 | 8,306,704 |
| 2025-08-11 | $8.11 | $8.38 | $8.10 | $8.25 | $8.25 | 11,529,461 |
| 2025-08-08 | $8.02 | $8.10 | $7.97 | $8.04 | $8.04 | 6,014,862 |
| 2025-08-07 | $8.18 | $8.18 | $7.95 | $8.00 | $8.00 | 7,495,403 |
| 2025-08-06 | $8.07 | $8.19 | $8.00 | $8.05 | $8.05 | 8,727,878 |
| 2025-08-05 | $8.04 | $8.18 | $7.96 | $8.03 | $8.03 | 8,800,813 |
| 2025-08-04 | $7.94 | $8.07 | $7.89 | $8.03 | $8.03 | 8,263,045 |
| 2025-08-01 | $8.05 | $8.10 | $7.90 | $7.92 | $7.92 | 9,654,482 |
| 2025-07-31 | $8.08 | $8.38 | $8.02 | $8.05 | $8.05 | 10,686,481 |
| 2025-07-30 | $8.16 | $8.26 | $8.05 | $8.10 | $8.10 | 12,423,297 |
| 2025-07-29 | $8.16 | $8.59 | $8.00 | $8.09 | $8.09 | 21,724,486 |
| 2025-07-28 | $8.58 | $8.60 | $8.41 | $8.44 | $8.44 | 12,712,717 |
| 2025-07-25 | $8.75 | $8.76 | $8.50 | $8.58 | $8.58 | 12,486,796 |
| 2025-07-24 | $8.77 | $8.83 | $8.68 | $8.74 | $8.74 | 7,102,816 |
| 2025-07-23 | $8.69 | $8.84 | $8.63 | $8.82 | $8.82 | 16,980,554 |
| 2025-07-22 | $8.15 | $8.63 | $8.14 | $8.60 | $8.60 | 17,133,687 |
| 2025-07-21 | $8.07 | $8.15 | $8.04 | $8.10 | $8.10 | 6,169,446 |
| 2025-07-18 | $8.14 | $8.17 | $7.99 | $8.02 | $8.02 | 9,796,894 |
| 2025-07-17 | $8.08 | $8.16 | $8.03 | $8.10 | $8.10 | 7,427,668 |
| 2025-07-16 | $8.12 | $8.17 | $8.06 | $8.12 | $8.12 | 8,606,662 |
| 2025-07-15 | $8.33 | $8.34 | $8.10 | $8.12 | $8.12 | 7,678,127 |
| 2025-07-14 | $8.36 | $8.40 | $8.25 | $8.31 | $8.31 | 6,318,349 |
| 2025-07-11 | $8.51 | $8.55 | $8.34 | $8.35 | $8.35 | 11,185,821 |
| 2025-07-10 | $8.63 | $8.74 | $8.58 | $8.59 | $8.59 | 5,345,469 |
| 2025-07-09 | $8.70 | $8.73 | $8.55 | $8.65 | $8.65 | 5,238,463 |
| 2025-07-08 | $8.55 | $8.83 | $8.54 | $8.68 | $8.68 | 9,942,317 |
| 2025-07-07 | $8.57 | $8.69 | $8.47 | $8.52 | $8.52 | 5,958,787 |
| 2025-07-03 | $8.74 | $8.75 | $8.57 | $8.62 | $8.62 | 4,714,256 |
| 2025-07-02 | $8.69 | $8.76 | $8.56 | $8.73 | $8.73 | 5,953,243 |
| 2025-07-01 | $8.39 | $8.71 | $8.29 | $8.67 | $8.67 | 11,189,248 |
| 2025-06-30 | $8.39 | $8.58 | $8.30 | $8.42 | $8.42 | 9,727,386 |
| 2025-06-27 | $8.49 | $8.55 | $8.32 | $8.37 | $8.37 | 12,598,431 |
| 2025-06-26 | $8.53 | $8.57 | $8.42 | $8.46 | $8.46 | 7,814,175 |
| 2025-06-25 | $8.54 | $8.55 | $8.41 | $8.51 | $8.51 | 7,782,089 |
| 2025-06-24 | $8.52 | $8.63 | $8.49 | $8.56 | $8.56 | 7,366,927 |
| 2025-06-23 | $8.45 | $8.48 | $8.36 | $8.45 | $8.45 | 5,638,039 |
| 2025-06-20 | $8.48 | $8.60 | $8.39 | $8.48 | $8.48 | 13,010,822 |
| 2025-06-18 | $8.42 | $8.56 | $8.40 | $8.44 | $8.44 | 9,970,508 |
| 2025-06-17 | $8.54 | $8.65 | $8.41 | $8.43 | $8.43 | 12,360,911 |
| 2025-06-16 | $8.54 | $8.70 | $8.52 | $8.65 | $8.65 | 10,112,503 |
| 2025-06-13 | $9.09 | $9.09 | $8.62 | $8.63 | $8.40 | 13,978,963 |
| 2025-06-12 | $9.22 | $9.22 | $9.06 | $9.13 | $8.89 | 8,888,630 |
| 2025-06-11 | $9.36 | $9.37 | $9.15 | $9.25 | $9.01 | 8,948,712 |
| 2025-06-10 | $9.32 | $9.41 | $9.26 | $9.28 | $9.03 | 6,386,669 |
| 2025-06-09 | $9.49 | $9.49 | $9.23 | $9.28 | $9.28 | 7,437,568 |
| 2025-06-06 | $9.39 | $9.49 | $9.38 | $9.46 | $9.46 | 3,693,559 |
| 2025-06-05 | $9.30 | $9.39 | $9.24 | $9.30 | $9.30 | 4,264,845 |
| 2025-06-04 | $9.44 | $9.51 | $9.30 | $9.31 | $9.31 | 5,393,280 |
| 2025-06-03 | $9.26 | $9.46 | $9.17 | $9.41 | $9.41 | 5,711,129 |
| 2025-06-02 | $9.24 | $9.30 | $9.08 | $9.28 | $9.28 | 7,128,722 |
| 2025-05-30 | $9.29 | $9.34 | $9.23 | $9.28 | $9.28 | 7,175,858 |
| 2025-05-29 | $9.39 | $9.43 | $9.23 | $9.32 | $9.32 | 5,257,423 |
| 2025-05-28 | $9.46 | $9.50 | $9.26 | $9.37 | $9.37 | 6,993,833 |
| 2025-05-27 | $9.51 | $9.55 | $9.43 | $9.47 | $9.47 | 7,957,304 |
| 2025-05-23 | $9.55 | $9.59 | $9.32 | $9.40 | $9.40 | 6,226,041 |
| 2025-05-22 | $9.71 | $9.71 | $9.60 | $9.63 | $9.63 | 5,534,119 |
| 2025-05-21 | $9.82 | $9.90 | $9.66 | $9.66 | $9.66 | 5,926,542 |
| 2025-05-20 | $9.90 | $10.03 | $9.84 | $9.88 | $9.88 | 5,037,940 |
| 2025-05-19 | $9.85 | $9.98 | $9.77 | $9.86 | $9.86 | 6,468,696 |
| 2025-05-16 | $9.81 | $9.98 | $9.81 | $9.94 | $9.94 | 6,338,857 |
| 2025-05-15 | $9.66 | $9.80 | $9.64 | $9.78 | $9.78 | 4,201,031 |
| 2025-05-14 | $9.71 | $9.75 | $9.64 | $9.65 | $9.65 | 4,486,945 |
| 2025-05-13 | $9.97 | $9.99 | $9.54 | $9.71 | $9.71 | 8,096,878 |
| 2025-05-12 | $9.98 | $10.21 | $9.84 | $9.99 | $9.99 | 9,678,273 |
| 2025-05-09 | $9.81 | $9.92 | $9.72 | $9.76 | $9.76 | 5,313,542 |
| 2025-05-08 | $9.64 | $9.87 | $9.55 | $9.77 | $9.77 | 5,287,518 |
| 2025-05-07 | $9.72 | $9.74 | $9.53 | $9.54 | $9.54 | 5,764,209 |
| 2025-05-06 | $9.69 | $9.74 | $9.53 | $9.66 | $9.66 | 8,476,735 |
| 2025-05-05 | $9.69 | $9.85 | $9.68 | $9.72 | $9.72 | 5,885,747 |
| 2025-05-02 | $9.80 | $9.82 | $9.67 | $9.72 | $9.72 | 5,921,807 |
| 2025-05-01 | $9.88 | $9.93 | $9.63 | $9.66 | $9.66 | 7,825,899 |
| 2025-04-30 | $10.04 | $10.08 | $9.74 | $9.91 | $9.91 | 9,770,463 |
| 2025-04-29 | $10.14 | $10.22 | $10.10 | $10.11 | $10.11 | 10,957,553 |
| 2025-04-28 | $10.18 | $10.37 | $10.09 | $10.16 | $10.16 | 6,686,202 |
| 2025-04-25 | $10.17 | $10.35 | $10.11 | $10.14 | $10.14 | 7,455,792 |
| 2025-04-24 | $9.77 | $10.25 | $9.61 | $10.18 | $10.18 | 10,445,206 |
| 2025-04-23 | $10.10 | $10.26 | $9.99 | $10.11 | $10.11 | 12,613,965 |
| 2025-04-22 | $9.78 | $10.07 | $9.78 | $10.00 | $10.00 | 8,767,541 |
| 2025-04-21 | $9.75 | $9.78 | $9.57 | $9.71 | $9.71 | 7,800,058 |
| 2025-04-17 | $9.72 | $9.95 | $9.72 | $9.81 | $9.81 | 4,722,705 |
| 2025-04-16 | $9.86 | $9.97 | $9.65 | $9.75 | $9.75 | 5,094,314 |
| 2025-04-15 | $9.87 | $9.96 | $9.78 | $9.84 | $9.84 | 4,526,022 |
| 2025-04-14 | $9.89 | $9.96 | $9.73 | $9.85 | $9.85 | 7,544,794 |
| 2025-04-11 | $9.50 | $9.76 | $9.37 | $9.72 | $9.72 | 5,570,771 |
| 2025-04-10 | $9.90 | $9.90 | $9.22 | $9.49 | $9.49 | 7,111,360 |
| 2025-04-09 | $9.00 | $10.04 | $9.00 | $9.99 | $9.99 | 12,829,394 |
| 2025-04-08 | $9.86 | $9.86 | $9.00 | $9.09 | $9.09 | 13,128,710 |
| 2025-04-07 | $9.89 | $10.29 | $9.62 | $9.69 | $9.69 | 15,145,946 |
| 2025-04-04 | $10.25 | $10.51 | $9.92 | $10.13 | $10.13 | 11,710,651 |
| 2025-04-03 | $10.40 | $10.58 | $10.29 | $10.50 | $10.50 | 7,708,777 |
| 2025-04-02 | $10.51 | $10.63 | $10.43 | $10.63 | $10.63 | 6,042,006 |
| 2025-04-01 | $10.58 | $10.62 | $10.47 | $10.55 | $10.55 | 3,840,421 |
| 2025-03-31 | $10.40 | $10.64 | $10.40 | $10.58 | $10.58 | 5,130,516 |
| 2025-03-28 | $10.63 | $10.66 | $10.42 | $10.48 | $10.48 | 3,659,972 |
| 2025-03-27 | $10.61 | $10.67 | $10.56 | $10.62 | $10.62 | 3,937,850 |
| 2025-03-26 | $10.46 | $10.62 | $10.45 | $10.58 | $10.58 | 5,039,828 |
| 2025-03-25 | $10.53 | $10.62 | $10.38 | $10.45 | $10.45 | 5,839,279 |
| 2025-03-24 | $10.67 | $10.70 | $10.46 | $10.49 | $10.49 | 5,546,312 |
| 2025-03-21 | $10.70 | $10.77 | $10.57 | $10.64 | $10.64 | 7,613,424 |
| 2025-03-20 | $10.65 | $10.77 | $10.61 | $10.74 | $10.74 | 6,150,184 |
| 2025-03-19 | $10.81 | $10.90 | $10.70 | $10.70 | $10.70 | 5,832,874 |
| 2025-03-18 | $10.64 | $10.84 | $10.61 | $10.76 | $10.76 | 4,983,633 |
| 2025-03-17 | $10.49 | $10.67 | $10.46 | $10.65 | $10.65 | 6,405,568 |
| 2025-03-14 | $10.58 | $10.75 | $10.58 | $10.68 | $10.45 | 5,954,369 |
| 2025-03-13 | $10.60 | $10.83 | $10.51 | $10.54 | $10.31 | 8,123,788 |
| 2025-03-12 | $10.87 | $10.91 | $10.59 | $10.64 | $10.41 | 7,850,171 |
| 2025-03-11 | $11.60 | $11.61 | $10.94 | $10.98 | $10.74 | 6,453,992 |
| 2025-03-10 | $11.58 | $11.95 | $11.56 | $11.61 | $11.36 | 8,013,695 |
| 2025-03-07 | $11.02 | $11.65 | $11.01 | $11.62 | $11.62 | 7,918,773 |
| 2025-03-06 | $10.70 | $11.07 | $10.62 | $11.06 | $11.06 | 6,973,283 |
| 2025-03-05 | $10.69 | $10.77 | $10.60 | $10.69 | $10.69 | 3,712,335 |
| 2025-03-04 | $10.72 | $10.73 | $10.57 | $10.64 | $10.64 | 4,551,871 |
| 2025-03-03 | $10.86 | $10.97 | $10.72 | $10.74 | $10.74 | 4,146,437 |
| 2025-02-28 | $10.80 | $10.90 | $10.70 | $10.83 | $10.83 | 5,297,908 |
| 2025-02-27 | $10.71 | $10.81 | $10.61 | $10.77 | $10.77 | 4,850,398 |
| 2025-02-26 | $10.91 | $10.94 | $10.72 | $10.74 | $10.74 | 5,092,550 |
| 2025-02-25 | $10.73 | $10.97 | $10.71 | $10.91 | $10.91 | 5,889,584 |
| 2025-02-24 | $10.53 | $10.73 | $10.41 | $10.64 | $10.64 | 5,459,577 |
| 2025-02-21 | $10.75 | $10.76 | $10.56 | $10.66 | $10.66 | 6,060,208 |
| 2025-02-20 | $10.82 | $10.89 | $10.67 | $10.74 | $10.74 | 3,526,185 |
| 2025-02-19 | $10.72 | $10.86 | $10.71 | $10.79 | $10.79 | 3,467,866 |
| 2025-02-18 | $10.53 | $10.93 | $10.52 | $10.86 | $10.86 | 7,831,192 |
| 2025-02-14 | $10.42 | $10.53 | $10.39 | $10.51 | $10.51 | 4,494,309 |
| 2025-02-13 | $10.29 | $10.41 | $10.25 | $10.36 | $10.36 | 5,608,400 |
| 2025-02-12 | $10.21 | $10.30 | $10.18 | $10.24 | $10.24 | 4,472,947 |
| 2025-02-11 | $10.40 | $10.43 | $10.23 | $10.26 | $10.26 | 5,874,910 |
| 2025-02-10 | $10.65 | $10.71 | $10.38 | $10.45 | $10.45 | 9,135,828 |
| 2025-02-07 | $11.22 | $11.26 | $10.59 | $10.61 | $10.61 | 8,271,093 |
| 2025-02-06 | $11.12 | $11.37 | $11.06 | $11.21 | $11.21 | 11,766,706 |
| 2025-02-05 | $10.53 | $11.04 | $10.52 | $11.01 | $11.01 | 15,291,995 |
| 2025-02-04 | $10.23 | $10.44 | $10.17 | $10.38 | $10.38 | 9,279,940 |
| 2025-02-03 | $10.20 | $10.33 | $10.04 | $10.27 | $10.27 | 7,175,521 |
| 2025-01-31 | $10.41 | $10.52 | $10.32 | $10.32 | $10.32 | 4,976,126 |
| 2025-01-30 | $10.36 | $10.54 | $10.34 | $10.40 | $10.40 | 7,297,493 |
| 2025-01-29 | $10.27 | $10.34 | $10.17 | $10.34 | $10.34 | 5,517,277 |
| 2025-01-28 | $10.33 | $10.41 | $10.23 | $10.28 | $10.28 | 6,616,354 |
| 2025-01-27 | $10.35 | $10.43 | $10.23 | $10.38 | $10.38 | 4,877,936 |
| 2025-01-24 | $10.27 | $10.34 | $10.23 | $10.26 | $10.26 | 4,757,934 |
| 2025-01-23 | $10.27 | $10.32 | $10.22 | $10.27 | $10.27 | 5,511,831 |
| 2025-01-22 | $10.36 | $10.37 | $10.19 | $10.26 | $10.26 | 4,578,313 |
| 2025-01-21 | $10.43 | $10.50 | $10.40 | $10.40 | $10.40 | 4,298,937 |
| 2025-01-17 | $10.55 | $10.56 | $10.35 | $10.43 | $10.43 | 4,555,554 |
| 2025-01-16 | $10.49 | $10.56 | $10.43 | $10.54 | $10.54 | 3,206,084 |
| 2025-01-15 | $10.58 | $10.62 | $10.46 | $10.52 | $10.52 | 2,438,622 |
| 2025-01-14 | $10.40 | $10.49 | $10.33 | $10.46 | $10.46 | 3,399,029 |
| 2025-01-13 | $10.20 | $10.39 | $10.19 | $10.35 | $10.35 | 3,324,539 |
| 2025-01-10 | $10.35 | $10.38 | $10.21 | $10.27 | $10.27 | 4,816,519 |
| 2025-01-08 | $10.41 | $10.46 | $10.26 | $10.44 | $10.44 | 3,734,684 |
| 2025-01-07 | $10.45 | $10.56 | $10.38 | $10.43 | $10.43 | 3,945,243 |
| 2025-01-06 | $10.51 | $10.60 | $10.41 | $10.45 | $10.45 | 5,137,831 |
| 2025-01-03 | $10.47 | $10.58 | $10.43 | $10.49 | $10.49 | 4,000,407 |
| 2025-01-02 | $10.60 | $10.65 | $10.37 | $10.44 | $10.44 | 4,618,168 |
| 2024-12-31 | $10.59 | $10.67 | $10.54 | $10.60 | $10.60 | 3,880,628 |
| 2024-12-30 | $10.61 | $10.64 | $10.51 | $10.57 | $10.57 | 3,907,633 |
| 2024-12-27 | $10.67 | $10.80 | $10.61 | $10.68 | $10.68 | 3,734,479 |
| 2024-12-26 | $10.57 | $10.81 | $10.56 | $10.69 | $10.69 | 3,115,456 |
| 2024-12-24 | $10.47 | $10.60 | $10.43 | $10.58 | $10.58 | 2,243,482 |
| 2024-12-23 | $10.50 | $10.57 | $10.39 | $10.52 | $10.52 | 5,229,290 |
| 2024-12-20 | $10.69 | $10.87 | $10.60 | $10.71 | $10.48 | 12,762,252 |
| 2024-12-19 | $10.79 | $10.90 | $10.70 | $10.70 | $10.47 | 6,136,015 |
| 2024-12-18 | $11.12 | $11.30 | $10.73 | $10.75 | $10.52 | 6,411,708 |
| 2024-12-17 | $11.17 | $11.32 | $11.12 | $11.14 | $11.14 | 8,048,870 |
| 2024-12-16 | $11.08 | $11.43 | $10.90 | $11.19 | $11.19 | 9,957,595 |
| 2024-12-13 | $10.80 | $10.86 | $10.65 | $10.76 | $10.76 | 3,365,730 |
| 2024-12-12 | $10.84 | $11.00 | $10.81 | $10.90 | $10.90 | 2,436,816 |
| 2024-12-11 | $10.97 | $10.99 | $10.81 | $10.87 | $10.87 | 7,284,395 |
| 2024-12-10 | $10.93 | $11.03 | $10.74 | $10.97 | $10.97 | 4,253,926 |
| 2024-12-09 | $10.81 | $11.01 | $10.79 | $10.93 | $10.93 | 5,781,155 |
| 2024-12-06 | $10.94 | $10.98 | $10.79 | $10.80 | $10.80 | 4,021,466 |
| 2024-12-05 | $10.84 | $10.95 | $10.78 | $10.89 | $10.89 | 4,072,695 |
| 2024-12-04 | $10.85 | $10.87 | $10.71 | $10.74 | $10.74 | 3,987,843 |
| 2024-12-03 | $11.07 | $11.11 | $10.84 | $10.89 | $10.89 | 2,891,309 |
| 2024-12-02 | $10.99 | $11.13 | $10.90 | $11.09 | $11.09 | 3,473,746 |
| 2024-11-29 | $11.01 | $11.10 | $11.01 | $11.01 | $11.01 | 1,359,790 |
| 2024-11-27 | $11.12 | $11.20 | $11.02 | $11.02 | $11.02 | 3,498,826 |
| 2024-11-26 | $11.08 | $11.14 | $10.98 | $11.10 | $11.10 | 3,314,158 |
| 2024-11-25 | $11.10 | $11.22 | $11.06 | $11.15 | $11.15 | 4,564,241 |
| 2024-11-22 | $10.90 | $11.10 | $10.90 | $11.06 | $11.06 | 3,785,562 |
| 2024-11-21 | $10.75 | $10.92 | $10.70 | $10.86 | $10.86 | 2,978,989 |
| 2024-11-20 | $10.73 | $10.79 | $10.66 | $10.72 | $10.72 | 3,665,555 |
| 2024-11-19 | $10.84 | $10.85 | $10.69 | $10.75 | $10.75 | 5,174,904 |
| 2024-11-18 | $10.83 | $11.06 | $10.83 | $10.86 | $10.86 | 3,931,632 |
| 2024-11-15 | $10.62 | $10.92 | $10.60 | $10.84 | $10.84 | 7,426,453 |
| 2024-11-14 | $10.64 | $10.78 | $10.56 | $10.57 | $10.57 | 5,285,991 |
| 2024-11-13 | $10.64 | $10.67 | $10.53 | $10.62 | $10.62 | 3,577,634 |
| 2024-11-12 | $10.66 | $10.67 | $10.51 | $10.61 | $10.61 | 3,817,354 |
| 2024-11-11 | $10.76 | $10.89 | $10.62 | $10.62 | $10.62 | 5,055,940 |
| 2024-11-08 | $10.73 | $10.77 | $10.63 | $10.70 | $10.70 | 5,298,913 |
| 2024-11-07 | $10.87 | $10.94 | $10.68 | $10.71 | $10.71 | 5,222,454 |
| 2024-11-06 | $11.01 | $11.09 | $10.71 | $10.84 | $10.84 | 6,710,081 |
| 2024-11-05 | $10.85 | $11.00 | $10.78 | $10.99 | $10.99 | 2,702,197 |
| 2024-11-04 | $10.75 | $10.99 | $10.75 | $10.89 | $10.89 | 4,058,153 |
| 2024-11-01 | $10.77 | $10.82 | $10.69 | $10.74 | $10.74 | 3,358,978 |
| 2024-10-31 | $10.81 | $10.94 | $10.75 | $10.76 | $10.76 | 3,105,719 |
| 2024-10-30 | $10.85 | $10.95 | $10.77 | $10.80 | $10.80 | 4,205,288 |
| 2024-10-29 | $11.17 | $11.17 | $10.75 | $10.84 | $10.84 | 7,567,685 |
| 2024-10-28 | $11.20 | $11.33 | $11.20 | $11.22 | $11.22 | 3,288,791 |
| 2024-10-25 | $11.20 | $11.31 | $11.16 | $11.17 | $11.17 | 5,281,215 |
| 2024-10-24 | $11.42 | $11.44 | $10.98 | $11.16 | $11.16 | 10,829,945 |
| 2024-10-23 | $11.55 | $11.65 | $11.50 | $11.55 | $11.55 | 6,059,618 |
| 2024-10-22 | $11.58 | $11.63 | $11.53 | $11.60 | $11.60 | 3,467,131 |
| 2024-10-21 | $11.86 | $11.90 | $11.59 | $11.59 | $11.59 | 4,056,673 |
| 2024-10-18 | $11.97 | $12.02 | $11.89 | $11.93 | $11.93 | 3,337,954 |
| 2024-10-17 | $11.86 | $11.94 | $11.81 | $11.93 | $11.93 | 3,763,895 |
| 2024-10-16 | $11.75 | $11.86 | $11.71 | $11.84 | $11.84 | 8,511,510 |
| 2024-10-15 | $11.84 | $11.93 | $11.75 | $11.75 | $11.75 | 3,749,017 |
| 2024-10-14 | $11.86 | $11.94 | $11.80 | $11.84 | $11.84 | 7,500,460 |
| 2024-10-11 | $11.70 | $11.90 | $11.70 | $11.85 | $11.85 | 3,442,989 |
| 2024-10-10 | $11.58 | $11.69 | $11.51 | $11.68 | $11.68 | 3,735,959 |
| 2024-10-09 | $11.61 | $11.69 | $11.49 | $11.59 | $11.59 | 4,560,863 |
| 2024-10-08 | $11.74 | $11.74 | $11.60 | $11.61 | $11.61 | 4,016,158 |
| 2024-10-07 | $11.80 | $11.81 | $11.60 | $11.71 | $11.71 | 3,870,806 |
| 2024-10-04 | $11.76 | $11.83 | $11.62 | $11.80 | $11.80 | 2,202,600 |
| 2024-10-03 | $11.75 | $11.83 | $11.59 | $11.68 | $11.68 | 4,561,704 |
| 2024-10-02 | $11.75 | $11.93 | $11.75 | $11.84 | $11.84 | 2,866,931 |
| 2024-10-01 | $11.92 | $11.93 | $11.64 | $11.76 | $11.76 | 4,784,487 |
| 2024-09-30 | $12.16 | $12.17 | $11.88 | $11.93 | $11.93 | 4,312,658 |
| 2024-09-27 | $12.25 | $12.40 | $12.14 | $12.16 | $12.16 | 2,756,366 |
| 2024-09-26 | $11.93 | $12.22 | $11.93 | $12.19 | $12.19 | 3,662,630 |
| 2024-09-25 | $11.99 | $12.00 | $11.84 | $11.90 | $11.90 | 3,271,511 |
| 2024-09-24 | $11.97 | $12.11 | $11.93 | $12.00 | $12.00 | 2,919,485 |
| 2024-09-23 | $11.78 | $12.03 | $11.69 | $11.98 | $11.98 | 4,448,817 |
| 2024-09-20 | $11.69 | $11.83 | $11.56 | $11.74 | $11.74 | 7,437,120 |
| 2024-09-19 | $11.96 | $12.00 | $11.57 | $11.67 | $11.67 | 7,372,711 |
| 2024-09-18 | $11.90 | $12.04 | $11.84 | $11.90 | $11.90 | 3,635,192 |
| 2024-09-17 | $11.82 | $11.89 | $11.76 | $11.87 | $11.87 | 2,434,912 |
| 2024-09-16 | $11.66 | $11.83 | $11.66 | $11.76 | $11.76 | 3,043,496 |
| 2024-09-13 | $11.92 | $11.93 | $11.81 | $11.86 | $11.86 | 3,702,255 |
| 2024-09-12 | $11.85 | $11.92 | $11.67 | $11.85 | $11.85 | 3,068,600 |
| 2024-09-11 | $11.82 | $11.87 | $11.57 | $11.78 | $11.78 | 4,217,363 |
| 2024-09-10 | $12.20 | $12.23 | $11.79 | $11.90 | $11.90 | 4,080,526 |
| 2024-09-09 | $12.12 | $12.20 | $12.02 | $12.14 | $12.14 | 2,528,221 |
| 2024-09-06 | $12.07 | $12.21 | $12.05 | $12.15 | $12.15 | 2,630,114 |
| 2024-09-05 | $12.29 | $12.30 | $12.00 | $12.07 | $12.07 | 2,718,155 |
| 2024-09-04 | $12.19 | $12.31 | $12.16 | $12.23 | $12.23 | 3,592,994 |
| 2024-09-03 | $12.16 | $12.28 | $12.09 | $12.17 | $12.17 | 3,389,301 |
| 2024-08-30 | $12.13 | $12.20 | $12.09 | $12.20 | $12.20 | 3,461,493 |
| 2024-08-29 | $12.18 | $12.20 | $12.01 | $12.11 | $12.11 | 2,538,505 |
| 2024-08-28 | $11.95 | $12.13 | $11.90 | $12.11 | $12.11 | 2,922,810 |
| 2024-08-27 | $11.93 | $12.05 | $11.87 | $11.99 | $11.99 | 2,565,352 |
| 2024-08-26 | $11.84 | $12.06 | $11.84 | $11.95 | $11.95 | 2,566,981 |
| 2024-08-23 | $11.73 | $11.87 | $11.67 | $11.80 | $11.80 | 2,192,139 |
| 2024-08-22 | $11.76 | $11.80 | $11.68 | $11.68 | $11.68 | 3,342,751 |
| 2024-08-21 | $11.79 | $11.82 | $11.65 | $11.73 | $11.73 | 3,510,363 |
| 2024-08-20 | $11.77 | $11.79 | $11.65 | $11.66 | $11.66 | 2,952,697 |
| 2024-08-19 | $11.82 | $11.89 | $11.75 | $11.81 | $11.81 | 6,138,988 |
| 2024-08-16 | $11.75 | $11.85 | $11.73 | $11.79 | $11.79 | 3,722,780 |
| 2024-08-15 | $11.69 | $11.78 | $11.65 | $11.76 | $11.76 | 4,847,972 |
| 2024-08-14 | $11.70 | $11.75 | $11.53 | $11.56 | $11.56 | 2,461,228 |
| 2024-08-13 | $11.56 | $11.67 | $11.46 | $11.65 | $11.65 | 5,445,596 |
| 2024-08-12 | $11.76 | $11.76 | $11.45 | $11.49 | $11.49 | 4,323,824 |
| 2024-08-09 | $11.62 | $11.68 | $11.55 | $11.68 | $11.68 | 2,612,513 |
| 2024-08-08 | $11.50 | $11.69 | $11.45 | $11.62 | $11.62 | 4,174,453 |
| 2024-08-07 | $11.48 | $11.64 | $11.45 | $11.47 | $11.47 | 3,625,566 |
| 2024-08-06 | $11.37 | $11.57 | $11.29 | $11.50 | $11.50 | 4,949,994 |
| 2024-08-05 | $11.26 | $11.53 | $11.17 | $11.35 | $11.35 | 5,911,040 |
| 2024-08-02 | $11.63 | $11.63 | $11.40 | $11.52 | $11.52 | 5,656,735 |
| 2024-08-01 | $11.91 | $12.03 | $11.63 | $11.67 | $11.67 | 6,290,023 |
| 2024-07-31 | $12.05 | $12.27 | $11.85 | $11.89 | $11.89 | 15,136,851 |
| 2024-07-30 | $12.91 | $13.12 | $12.82 | $12.97 | $12.97 | 6,360,231 |
| 2024-07-29 | $12.78 | $12.95 | $12.72 | $12.88 | $12.88 | 3,304,204 |
| 2024-07-26 | $12.72 | $12.87 | $12.70 | $12.78 | $12.78 | 3,076,938 |
| 2024-07-25 | $12.44 | $12.68 | $12.40 | $12.61 | $12.61 | 3,636,971 |
| 2024-07-24 | $12.48 | $12.57 | $12.37 | $12.39 | $12.39 | 3,593,842 |
| 2024-07-23 | $12.57 | $12.60 | $12.47 | $12.52 | $12.52 | 2,465,866 |
| 2024-07-22 | $12.48 | $12.64 | $12.36 | $12.61 | $12.61 | 2,913,341 |
| 2024-07-19 | $12.56 | $12.58 | $12.39 | $12.46 | $12.46 | 2,608,560 |
| 2024-07-18 | $12.84 | $12.94 | $12.56 | $12.60 | $12.60 | 2,806,519 |
| 2024-07-17 | $12.70 | $12.94 | $12.61 | $12.91 | $12.91 | 4,723,781 |
| 2024-07-16 | $12.52 | $12.69 | $12.45 | $12.60 | $12.60 | 3,814,981 |
| 2024-07-15 | $12.63 | $12.63 | $12.42 | $12.45 | $12.45 | 4,234,405 |
| 2024-07-12 | $12.57 | $12.67 | $12.43 | $12.56 | $12.56 | 3,862,812 |
| 2024-07-11 | $12.48 | $12.61 | $12.42 | $12.51 | $12.51 | 3,310,836 |
| 2024-07-10 | $12.34 | $12.48 | $12.33 | $12.39 | $12.39 | 3,747,882 |
| 2024-07-09 | $12.25 | $12.36 | $12.18 | $12.35 | $12.35 | 4,183,504 |
| 2024-07-08 | $12.15 | $12.31 | $12.13 | $12.27 | $12.27 | 2,962,158 |
| 2024-07-05 | $12.21 | $12.23 | $12.04 | $12.12 | $12.12 | 4,639,155 |
| 2024-07-03 | $12.35 | $12.39 | $12.24 | $12.25 | $12.25 | 1,370,314 |
| 2024-07-02 | $12.12 | $12.32 | $12.07 | $12.31 | $12.31 | 2,915,225 |
| 2024-07-01 | $12.27 | $12.40 | $12.14 | $12.16 | $12.16 | 2,993,676 |
| 2024-06-28 | $12.04 | $12.22 | $12.04 | $12.22 | $12.22 | 6,193,075 |
| 2024-06-27 | $12.09 | $12.10 | $11.87 | $12.00 | $12.00 | 3,809,963 |
| 2024-06-26 | $12.20 | $12.22 | $12.05 | $12.09 | $12.09 | 3,317,624 |
| 2024-06-25 | $12.38 | $12.48 | $12.21 | $12.26 | $12.26 | 2,906,996 |
| 2024-06-24 | $12.38 | $12.62 | $12.32 | $12.40 | $12.40 | 2,909,151 |
| 2024-06-21 | $12.23 | $12.37 | $12.17 | $12.34 | $12.34 | 11,121,030 |
| 2024-06-20 | $12.32 | $12.35 | $12.16 | $12.20 | $12.20 | 3,904,559 |
| 2024-06-18 | $12.20 | $12.41 | $12.11 | $12.37 | $12.37 | 4,103,158 |
| 2024-06-17 | $12.04 | $12.21 | $11.87 | $12.19 | $12.19 | 3,767,215 |
| 2024-06-14 | $12.16 | $12.16 | $11.91 | $12.06 | $12.06 | 4,173,028 |
| 2024-06-13 | $12.66 | $12.66 | $12.44 | $12.46 | $12.22 | 2,687,866 |
| 2024-06-12 | $12.74 | $12.78 | $12.58 | $12.67 | $12.43 | 3,679,461 |
| 2024-06-11 | $12.73 | $12.75 | $12.59 | $12.59 | $12.35 | 2,987,538 |
| 2024-06-10 | $12.79 | $12.84 | $12.71 | $12.77 | $12.53 | 2,438,025 |
| 2024-06-07 | $12.85 | $12.94 | $12.81 | $12.89 | $12.89 | 1,726,402 |
| 2024-06-06 | $12.91 | $13.00 | $12.83 | $12.92 | $12.92 | 3,102,864 |
| 2024-06-05 | $13.00 | $13.07 | $12.86 | $12.97 | $12.97 | 3,016,804 |
| 2024-06-04 | $12.81 | $13.04 | $12.77 | $12.96 | $12.96 | 3,873,680 |
| 2024-06-03 | $12.90 | $12.90 | $12.70 | $12.87 | $12.87 | 3,965,792 |
| 2024-05-31 | $12.71 | $12.81 | $12.57 | $12.80 | $12.80 | 4,891,976 |
| 2024-05-30 | $12.75 | $12.80 | $12.68 | $12.72 | $12.72 | 2,236,847 |
| 2024-05-29 | $12.64 | $12.78 | $12.63 | $12.69 | $12.69 | 3,479,298 |
| 2024-05-28 | $12.86 | $12.90 | $12.67 | $12.75 | $12.75 | 2,684,898 |
| 2024-05-24 | $12.82 | $12.94 | $12.80 | $12.85 | $12.85 | 2,085,921 |
| 2024-05-23 | $12.94 | $12.94 | $12.73 | $12.79 | $12.79 | 2,562,429 |
| 2024-05-22 | $12.95 | $13.00 | $12.84 | $12.93 | $12.93 | 1,950,946 |
| 2024-05-21 | $13.03 | $13.08 | $12.91 | $12.95 | $12.95 | 1,951,068 |
| 2024-05-20 | $13.14 | $13.17 | $12.98 | $13.06 | $13.06 | 2,290,551 |
| 2024-05-17 | $13.18 | $13.22 | $13.07 | $13.14 | $13.14 | 1,751,312 |
| 2024-05-16 | $13.23 | $13.28 | $13.14 | $13.19 | $13.19 | 2,426,751 |
| 2024-05-15 | $13.26 | $13.32 | $13.08 | $13.27 | $13.27 | 2,689,519 |
| 2024-05-14 | $13.40 | $13.45 | $13.16 | $13.27 | $13.27 | 2,472,186 |
| 2024-05-13 | $13.34 | $13.49 | $13.31 | $13.37 | $13.37 | 1,500,702 |
| 2024-05-10 | $13.35 | $13.39 | $13.26 | $13.30 | $13.30 | 2,393,311 |
| 2024-05-09 | $13.40 | $13.47 | $13.23 | $13.29 | $13.29 | 1,962,403 |
| 2024-05-08 | $13.43 | $13.44 | $13.30 | $13.37 | $13.37 | 2,041,530 |
| 2024-05-07 | $13.41 | $13.50 | $13.36 | $13.43 | $13.43 | 2,529,942 |
| 2024-05-06 | $13.50 | $13.60 | $13.24 | $13.31 | $13.31 | 3,006,444 |
| 2024-05-03 | $13.11 | $13.42 | $13.10 | $13.37 | $13.37 | 4,053,585 |
| 2024-05-02 | $13.22 | $13.25 | $12.99 | $13.00 | $13.00 | 3,376,290 |
| 2024-05-01 | $13.48 | $13.51 | $13.06 | $13.09 | $13.09 | 3,392,181 |
| 2024-04-30 | $13.43 | $13.52 | $13.30 | $13.44 | $13.44 | 4,105,204 |
| 2024-04-29 | $13.45 | $13.60 | $13.39 | $13.51 | $13.51 | 3,834,567 |
| 2024-04-26 | $13.30 | $13.65 | $13.29 | $13.47 | $13.47 | 3,831,368 |
| 2024-04-25 | $13.85 | $13.93 | $12.98 | $13.29 | $13.29 | 7,680,436 |
| 2024-04-24 | $13.35 | $13.67 | $13.30 | $13.59 | $13.59 | 5,731,642 |
| 2024-04-23 | $13.28 | $13.50 | $13.28 | $13.40 | $13.40 | 3,468,428 |
| 2024-04-22 | $13.07 | $13.33 | $13.01 | $13.30 | $13.30 | 3,867,764 |
| 2024-04-19 | $12.92 | $13.04 | $12.87 | $13.02 | $13.02 | 3,630,628 |
| 2024-04-18 | $12.87 | $13.00 | $12.76 | $12.93 | $12.93 | 3,195,492 |
| 2024-04-17 | $12.82 | $12.91 | $12.73 | $12.80 | $12.80 | 2,662,274 |
| 2024-04-16 | $12.85 | $12.87 | $12.67 | $12.70 | $12.70 | 2,923,087 |
| 2024-04-15 | $13.18 | $13.20 | $12.78 | $12.84 | $12.84 | 4,037,516 |
| 2024-04-12 | $13.25 | $13.37 | $13.13 | $13.19 | $13.19 | 5,082,051 |
| 2024-04-11 | $13.45 | $13.45 | $13.24 | $13.30 | $13.30 | 2,846,126 |
| 2024-04-10 | $13.45 | $13.56 | $13.33 | $13.37 | $13.37 | 2,842,333 |
| 2024-04-09 | $13.48 | $13.63 | $13.38 | $13.61 | $13.61 | 2,860,562 |
| 2024-04-08 | $13.55 | $13.68 | $13.42 | $13.48 | $13.48 | 3,427,046 |
| 2024-04-05 | $13.47 | $13.52 | $13.37 | $13.50 | $13.50 | 2,361,996 |
| 2024-04-04 | $13.82 | $13.83 | $13.42 | $13.44 | $13.44 | 2,956,020 |
| 2024-04-03 | $13.75 | $13.83 | $13.61 | $13.70 | $13.70 | 3,303,274 |
| 2024-04-02 | $13.67 | $13.76 | $13.61 | $13.75 | $13.75 | 2,852,728 |
| 2024-04-01 | $13.93 | $13.95 | $13.73 | $13.74 | $13.74 | 2,632,215 |
| 2024-03-28 | $13.74 | $14.00 | $13.72 | $13.98 | $13.98 | 4,031,709 |
| 2024-03-27 | $13.72 | $13.84 | $13.66 | $13.71 | $13.71 | 4,635,282 |
| 2024-03-26 | $13.74 | $13.82 | $13.65 | $13.67 | $13.67 | 2,319,749 |
| 2024-03-25 | $13.73 | $13.82 | $13.67 | $13.68 | $13.68 | 2,427,967 |
| 2024-03-22 | $13.82 | $13.92 | $13.68 | $13.72 | $13.72 | 2,500,447 |
| 2024-03-21 | $13.72 | $13.91 | $13.72 | $13.83 | $13.83 | 3,481,991 |
| 2024-03-20 | $13.44 | $13.73 | $13.37 | $13.72 | $13.72 | 2,964,029 |
| 2024-03-19 | $13.55 | $13.67 | $13.37 | $13.47 | $13.47 | 3,601,580 |
| 2024-03-18 | $13.43 | $13.63 | $13.38 | $13.55 | $13.55 | 4,860,635 |
| 2024-03-15 | $13.22 | $13.54 | $13.18 | $13.48 | $13.48 | 9,710,380 |
| 2024-03-14 | $13.36 | $13.41 | $13.14 | $13.32 | $13.32 | 5,671,408 |
| 2024-03-13 | $13.83 | $13.87 | $13.47 | $13.55 | $13.32 | 6,265,726 |
| 2024-03-12 | $14.10 | $14.18 | $13.77 | $13.81 | $13.57 | 4,580,701 |
| 2024-03-11 | $14.04 | $14.16 | $13.89 | $14.06 | $13.82 | 3,224,407 |
| 2024-03-08 | $14.13 | $14.19 | $13.96 | $14.04 | $14.04 | 2,935,122 |
| 2024-03-07 | $13.85 | $14.11 | $13.74 | $14.09 | $14.09 | 3,895,689 |
| 2024-03-06 | $13.80 | $13.93 | $13.71 | $13.76 | $13.76 | 2,676,046 |
| 2024-03-05 | $13.79 | $13.95 | $13.66 | $13.74 | $13.74 | 3,181,408 |
| 2024-03-04 | $13.51 | $13.90 | $13.50 | $13.87 | $13.87 | 5,162,344 |
| 2024-03-01 | $13.42 | $13.52 | $13.29 | $13.49 | $13.49 | 2,992,431 |
| 2024-02-29 | $13.25 | $13.48 | $13.25 | $13.41 | $13.41 | 5,238,928 |
| 2024-02-28 | $12.85 | $13.18 | $12.83 | $13.14 | $13.14 | 2,953,647 |
| 2024-02-27 | $12.82 | $12.95 | $12.74 | $12.92 | $12.92 | 4,137,847 |
| 2024-02-26 | $12.90 | $12.96 | $12.75 | $12.80 | $12.80 | 3,059,834 |
| 2024-02-23 | $13.02 | $13.13 | $12.93 | $12.96 | $12.96 | 5,371,652 |
| 2024-02-22 | $12.91 | $12.99 | $12.72 | $12.95 | $12.95 | 4,099,537 |
| 2024-02-21 | $12.86 | $12.99 | $12.81 | $12.91 | $12.91 | 4,071,313 |
| 2024-02-20 | $12.64 | $12.93 | $12.44 | $12.92 | $12.92 | 5,366,759 |
| 2024-02-16 | $13.03 | $13.04 | $12.78 | $12.79 | $12.79 | 7,811,125 |
| 2024-02-15 | $12.87 | $13.14 | $12.77 | $13.08 | $13.08 | 4,034,106 |
| 2024-02-14 | $12.71 | $12.89 | $12.71 | $12.80 | $12.80 | 4,128,202 |
| 2024-02-13 | $12.42 | $12.71 | $12.41 | $12.61 | $12.61 | 5,167,401 |
| 2024-02-12 | $12.47 | $12.66 | $12.42 | $12.59 | $12.59 | 10,306,581 |
| 2024-02-09 | $12.07 | $12.49 | $11.99 | $12.47 | $12.47 | 5,228,694 |
| 2024-02-08 | $11.87 | $12.20 | $11.85 | $12.08 | $12.08 | 6,466,436 |
| 2024-02-07 | $12.58 | $12.79 | $11.63 | $11.84 | $11.84 | 8,457,473 |
| 2024-02-06 | $12.42 | $12.70 | $12.37 | $12.54 | $12.54 | 6,289,065 |
| 2024-02-05 | $12.53 | $12.60 | $12.36 | $12.40 | $12.40 | 5,820,612 |
| 2024-02-02 | $12.70 | $12.71 | $12.55 | $12.61 | $12.61 | 4,733,594 |
| 2024-02-01 | $12.57 | $12.78 | $12.56 | $12.73 | $12.73 | 7,110,260 |
| 2024-01-31 | $12.82 | $12.87 | $12.57 | $12.57 | $12.57 | 8,111,249 |
| 2024-01-30 | $12.58 | $12.93 | $12.56 | $12.82 | $12.82 | 6,843,595 |
| 2024-01-29 | $12.46 | $12.71 | $12.37 | $12.61 | $12.61 | 6,436,590 |
| 2024-01-26 | $12.55 | $12.59 | $12.47 | $12.47 | $12.47 | 2,552,195 |
| 2024-01-25 | $12.41 | $12.56 | $12.36 | $12.50 | $12.50 | 4,116,321 |
| 2024-01-24 | $12.51 | $12.58 | $12.33 | $12.35 | $12.35 | 2,670,597 |
| 2024-01-23 | $12.21 | $12.44 | $12.20 | $12.39 | $12.39 | 3,392,412 |
| 2024-01-22 | $12.17 | $12.24 | $12.12 | $12.18 | $12.18 | 4,024,691 |
| 2024-01-19 | $11.99 | $12.08 | $11.94 | $12.07 | $12.07 | 3,041,094 |
| 2024-01-18 | $12.05 | $12.18 | $11.90 | $11.96 | $11.96 | 3,992,453 |
| 2024-01-17 | $12.10 | $12.28 | $11.97 | $12.05 | $12.05 | 3,788,553 |
| 2024-01-16 | $12.10 | $12.26 | $12.00 | $12.23 | $12.23 | 4,915,901 |
| 2024-01-12 | $12.09 | $12.25 | $12.08 | $12.19 | $12.19 | 3,484,855 |
| 2024-01-11 | $12.13 | $12.13 | $11.88 | $12.05 | $12.05 | 5,577,277 |
| 2024-01-10 | $12.15 | $12.24 | $12.09 | $12.11 | $12.11 | 4,246,975 |
| 2024-01-09 | $12.28 | $12.36 | $12.05 | $12.15 | $12.15 | 5,459,520 |
| 2024-01-08 | $11.96 | $12.31 | $11.92 | $12.31 | $12.31 | 5,117,395 |
| 2024-01-05 | $11.77 | $12.03 | $11.74 | $11.96 | $11.96 | 5,831,539 |
| 2024-01-04 | $11.65 | $11.90 | $11.62 | $11.75 | $11.75 | 4,777,803 |
| 2024-01-03 | $12.02 | $12.07 | $11.80 | $11.83 | $11.83 | 5,275,632 |
| 2024-01-02 | $11.83 | $12.15 | $11.82 | $12.13 | $12.13 | 5,132,208 |
| 2023-12-29 | $11.93 | $11.97 | $11.84 | $11.92 | $11.92 | 3,375,124 |
| 2023-12-28 | $11.75 | $11.95 | $11.75 | $11.94 | $11.94 | 3,733,531 |
| 2023-12-27 | $11.75 | $11.86 | $11.67 | $11.75 | $11.75 | 3,624,177 |
| 2023-12-26 | $11.82 | $11.85 | $11.74 | $11.75 | $11.75 | 3,517,863 |
| 2023-12-22 | $11.88 | $11.97 | $11.83 | $11.84 | $11.84 | 3,639,716 |
| 2023-12-21 | $12.02 | $12.05 | $11.83 | $11.88 | $11.88 | 5,122,950 |
| 2023-12-20 | $12.07 | $12.16 | $11.92 | $11.93 | $11.93 | 4,161,498 |
| 2023-12-19 | $11.94 | $12.15 | $11.81 | $12.12 | $12.12 | 4,675,468 |
| 2023-12-18 | $12.03 | $12.19 | $11.95 | $12.17 | $12.17 | 5,944,110 |
| 2023-12-15 | $12.02 | $12.10 | $11.94 | $11.96 | $11.96 | 8,479,940 |
| 2023-12-14 | $12.17 | $12.40 | $12.07 | $12.11 | $12.11 | 5,224,754 |
| 2023-12-13 | $11.86 | $12.12 | $11.84 | $12.03 | $12.03 | 8,702,959 |
| 2023-12-12 | $11.85 | $11.94 | $11.73 | $11.88 | $11.88 | 5,296,645 |
| 2023-12-11 | $11.91 | $11.96 | $11.86 | $11.86 | $11.86 | 2,938,000 |
| 2023-12-08 | $11.83 | $11.99 | $11.78 | $11.94 | $11.94 | 4,161,408 |
| 2023-12-07 | $11.79 | $11.98 | $11.73 | $11.83 | $11.83 | 5,716,354 |
| 2023-12-06 | $11.60 | $11.93 | $11.59 | $11.81 | $11.81 | 4,672,344 |
| 2023-12-05 | $11.64 | $11.76 | $11.53 | $11.55 | $11.55 | 4,588,697 |
| 2023-12-04 | $11.64 | $11.86 | $11.61 | $11.64 | $11.64 | 4,961,869 |
| 2023-12-01 | $11.66 | $11.69 | $11.55 | $11.66 | $11.66 | 6,200,510 |
| 2023-11-30 | $11.71 | $11.79 | $11.56 | $11.63 | $11.63 | 6,746,782 |
| 2023-11-29 | $12.20 | $12.20 | $11.68 | $11.71 | $11.71 | 6,569,630 |
| 2023-11-28 | $12.08 | $12.19 | $12.02 | $12.12 | $12.12 | 2,730,001 |
| 2023-11-27 | $12.03 | $12.13 | $11.97 | $12.08 | $12.08 | 3,339,068 |
| 2023-11-24 | $11.97 | $12.11 | $11.87 | $12.06 | $12.06 | 1,424,532 |
| 2023-11-22 | $11.90 | $11.98 | $11.83 | $11.94 | $11.94 | 3,013,883 |
| 2023-11-21 | $11.94 | $12.05 | $11.89 | $11.91 | $11.91 | 3,939,658 |
| 2023-11-20 | $12.01 | $12.03 | $11.86 | $11.98 | $11.98 | 4,211,289 |
| 2023-11-17 | $12.03 | $12.14 | $11.98 | $12.02 | $12.02 | 3,353,409 |
| 2023-11-16 | $12.15 | $12.23 | $11.92 | $12.00 | $12.00 | 3,570,147 |
| 2023-11-15 | $11.96 | $12.24 | $11.93 | $12.18 | $12.18 | 3,321,543 |
| 2023-11-14 | $12.03 | $12.09 | $11.91 | $11.96 | $11.96 | 3,152,999 |
| 2023-11-13 | $11.74 | $11.88 | $11.71 | $11.83 | $11.83 | 4,062,038 |
| 2023-11-10 | $11.70 | $11.78 | $11.63 | $11.75 | $11.75 | 2,375,051 |
| 2023-11-09 | $11.75 | $11.80 | $11.68 | $11.69 | $11.69 | 4,451,572 |
| 2023-11-08 | $11.68 | $11.86 | $11.68 | $11.74 | $11.74 | 5,288,442 |
| 2023-11-07 | $11.70 | $11.80 | $11.66 | $11.72 | $11.72 | 5,137,922 |
| 2023-11-06 | $11.78 | $11.84 | $11.68 | $11.68 | $11.68 | 5,234,757 |
| 2023-11-03 | $11.80 | $11.95 | $11.74 | $11.74 | $11.74 | 7,287,120 |
| 2023-11-02 | $11.56 | $11.67 | $11.39 | $11.67 | $11.67 | 3,760,360 |
| 2023-11-01 | $11.33 | $11.52 | $11.27 | $11.40 | $11.40 | 3,825,425 |
| 2023-10-31 | $10.99 | $11.37 | $10.98 | $11.29 | $11.29 | 5,179,560 |
| 2023-10-30 | $11.50 | $11.58 | $10.92 | $10.97 | $10.97 | 10,308,422 |
| 2023-10-27 | $11.73 | $11.90 | $11.19 | $11.36 | $11.36 | 9,109,260 |
| 2023-10-26 | $12.74 | $12.74 | $11.37 | $11.67 | $11.67 | 13,530,000 |
| 2023-10-25 | $13.13 | $13.22 | $12.74 | $12.93 | $12.93 | 5,835,379 |
| 2023-10-24 | $13.31 | $13.50 | $13.21 | $13.28 | $13.28 | 6,152,874 |
| 2023-10-23 | $13.15 | $13.37 | $13.11 | $13.25 | $13.25 | 4,366,941 |
| 2023-10-20 | $13.21 | $13.32 | $13.15 | $13.22 | $13.22 | 3,287,077 |
| 2023-10-19 | $13.22 | $13.45 | $13.20 | $13.24 | $13.24 | 4,031,071 |
| 2023-10-18 | $13.29 | $13.39 | $13.20 | $13.25 | $13.25 | 3,442,568 |
| 2023-10-17 | $13.23 | $13.41 | $13.22 | $13.37 | $13.37 | 3,423,084 |
| 2023-10-16 | $13.20 | $13.36 | $13.19 | $13.21 | $13.21 | 3,160,450 |
| 2023-10-13 | $13.09 | $13.28 | $13.06 | $13.15 | $13.15 | 4,647,559 |
| 2023-10-12 | $13.28 | $13.30 | $13.04 | $13.09 | $13.09 | 7,105,856 |
| 2023-10-11 | $13.10 | $13.27 | $13.05 | $13.12 | $13.12 | 3,503,895 |
| 2023-10-10 | $13.16 | $13.25 | $13.02 | $13.08 | $13.08 | 4,068,863 |
| 2023-10-09 | $13.16 | $13.30 | $13.07 | $13.16 | $13.16 | 2,978,838 |
| 2023-10-06 | $13.11 | $13.34 | $13.09 | $13.19 | $13.19 | 3,520,612 |
| 2023-10-05 | $13.15 | $13.28 | $13.07 | $13.11 | $13.11 | 2,708,702 |
| 2023-10-04 | $13.03 | $13.20 | $12.94 | $13.19 | $13.19 | 4,729,923 |
| 2023-10-03 | $13.06 | $13.25 | $12.86 | $12.96 | $12.96 | 4,150,811 |
| 2023-10-02 | $13.15 | $13.26 | $12.94 | $13.13 | $13.13 | 4,716,163 |
| 2023-09-29 | $13.49 | $13.53 | $13.16 | $13.18 | $13.18 | 5,286,433 |
| 2023-09-28 | $13.06 | $13.54 | $13.06 | $13.45 | $13.45 | 7,658,531 |
| 2023-09-27 | $12.98 | $13.14 | $12.91 | $13.07 | $13.07 | 4,531,085 |
| 2023-09-26 | $13.12 | $13.20 | $12.97 | $12.97 | $12.97 | 5,244,092 |
| 2023-09-25 | $12.99 | $13.19 | $12.95 | $13.16 | $13.16 | 3,907,496 |
| 2023-09-22 | $12.99 | $13.13 | $12.97 | $13.05 | $13.05 | 5,224,746 |
| 2023-09-21 | $12.89 | $13.02 | $12.86 | $12.93 | $12.93 | 4,091,575 |
| 2023-09-20 | $12.82 | $13.02 | $12.78 | $12.96 | $12.96 | 4,544,181 |
| 2023-09-19 | $12.72 | $12.88 | $12.69 | $12.75 | $12.75 | 3,303,543 |
| 2023-09-18 | $12.62 | $12.72 | $12.53 | $12.69 | $12.69 | 2,628,164 |
| 2023-09-15 | $12.67 | $12.83 | $12.60 | $12.63 | $12.63 | 7,110,292 |
| 2023-09-14 | $12.55 | $12.75 | $12.52 | $12.72 | $12.72 | 3,262,708 |
| 2023-09-13 | $13.07 | $13.09 | $12.67 | $12.68 | $12.45 | 4,879,903 |
| 2023-09-12 | $12.87 | $13.18 | $12.86 | $13.05 | $12.81 | 5,497,045 |
| 2023-09-11 | $12.83 | $13.00 | $12.79 | $12.87 | $12.64 | 5,808,740 |
| 2023-09-08 | $12.69 | $12.86 | $12.67 | $12.78 | $12.55 | 6,358,083 |
| 2023-09-07 | $12.61 | $12.77 | $12.56 | $12.66 | $12.43 | 8,927,108 |
| 2023-09-06 | $12.47 | $12.73 | $12.45 | $12.65 | $12.42 | 6,677,297 |
| 2023-09-05 | $12.40 | $12.57 | $12.27 | $12.52 | $12.29 | 6,697,048 |
| 2023-09-01 | $12.41 | $12.56 | $12.41 | $12.49 | $12.26 | 2,415,906 |
| 2023-08-31 | $12.32 | $12.38 | $12.25 | $12.35 | $12.13 | 2,637,719 |
| 2023-08-30 | $12.24 | $12.30 | $12.20 | $12.28 | $12.06 | 2,328,590 |
| 2023-08-29 | $12.21 | $12.32 | $12.16 | $12.23 | $12.01 | 3,620,215 |
| 2023-08-28 | $11.98 | $12.19 | $11.98 | $12.17 | $11.95 | 2,189,888 |
| 2023-08-25 | $11.99 | $12.04 | $11.87 | $11.93 | $11.93 | 2,001,967 |
| 2023-08-24 | $11.91 | $12.07 | $11.84 | $11.92 | $11.92 | 4,216,035 |
| 2023-08-23 | $11.84 | $11.92 | $11.81 | $11.92 | $11.92 | 1,932,110 |
| 2023-08-22 | $11.74 | $11.83 | $11.70 | $11.82 | $11.82 | 2,258,909 |
| 2023-08-21 | $11.74 | $11.81 | $11.61 | $11.69 | $11.69 | 2,089,080 |
| 2023-08-18 | $11.57 | $11.80 | $11.56 | $11.77 | $11.77 | 4,910,327 |
| 2023-08-17 | $11.69 | $11.78 | $11.60 | $11.67 | $11.67 | 2,741,895 |
| 2023-08-16 | $11.62 | $11.77 | $11.57 | $11.66 | $11.66 | 3,388,260 |
| 2023-08-15 | $11.53 | $11.68 | $11.51 | $11.62 | $11.62 | 4,514,728 |
| 2023-08-14 | $11.84 | $11.84 | $11.55 | $11.60 | $11.60 | 3,743,797 |
| 2023-08-11 | $11.92 | $11.99 | $11.85 | $11.88 | $11.88 | 2,717,142 |
| 2023-08-10 | $11.86 | $12.31 | $11.84 | $12.03 | $12.03 | 6,222,402 |
| 2023-08-09 | $11.75 | $11.86 | $11.72 | $11.81 | $11.81 | 3,847,197 |
| 2023-08-08 | $11.79 | $11.82 | $11.70 | $11.72 | $11.72 | 5,141,552 |
| 2023-08-07 | $12.00 | $12.05 | $11.86 | $11.94 | $11.94 | 4,180,690 |
| 2023-08-04 | $11.92 | $12.02 | $11.87 | $11.94 | $11.94 | 3,113,784 |
| 2023-08-03 | $11.93 | $11.99 | $11.76 | $11.89 | $11.89 | 3,651,748 |
| 2023-08-02 | $12.01 | $12.01 | $11.80 | $11.99 | $11.99 | 3,771,553 |
| 2023-08-01 | $12.13 | $12.18 | $11.95 | $12.14 | $12.14 | 3,258,554 |
| 2023-07-31 | $12.00 | $12.26 | $12.00 | $12.18 | $12.18 | 5,658,327 |
| 2023-07-28 | $12.49 | $12.51 | $11.97 | $12.00 | $12.00 | 8,513,185 |
| 2023-07-27 | $12.90 | $13.34 | $12.21 | $12.34 | $12.34 | 12,234,360 |
| 2023-07-26 | $12.43 | $12.62 | $12.31 | $12.44 | $12.44 | 4,892,474 |
| 2023-07-25 | $12.61 | $12.63 | $12.42 | $12.48 | $12.48 | 4,475,368 |
| 2023-07-24 | $12.22 | $12.66 | $12.21 | $12.62 | $12.62 | 4,839,999 |
| 2023-07-21 | $12.30 | $12.30 | $12.13 | $12.19 | $12.19 | 3,273,647 |
| 2023-07-20 | $12.30 | $12.39 | $12.22 | $12.26 | $12.26 | 3,843,672 |
| 2023-07-19 | $12.23 | $12.39 | $12.17 | $12.33 | $12.33 | 5,416,347 |
| 2023-07-18 | $12.06 | $12.23 | $12.03 | $12.15 | $12.15 | 2,393,146 |
| 2023-07-17 | $12.02 | $12.14 | $12.02 | $12.05 | $12.05 | 2,129,319 |
| 2023-07-14 | $12.23 | $12.23 | $11.93 | $12.09 | $12.09 | 3,239,472 |
| 2023-07-13 | $11.93 | $12.30 | $11.92 | $12.24 | $12.24 | 5,220,436 |
| 2023-07-12 | $11.95 | $12.00 | $11.86 | $11.89 | $11.89 | 2,610,616 |
| 2023-07-11 | $11.69 | $11.88 | $11.67 | $11.82 | $11.82 | 2,709,542 |
| 2023-07-10 | $11.51 | $11.68 | $11.46 | $11.64 | $11.64 | 3,754,093 |
| 2023-07-07 | $11.31 | $11.59 | $11.28 | $11.54 | $11.54 | 5,608,056 |
| 2023-07-06 | $11.59 | $11.59 | $11.28 | $11.32 | $11.32 | 5,282,392 |
| 2023-07-05 | $11.67 | $11.73 | $11.60 | $11.68 | $11.68 | 3,777,955 |
| 2023-07-03 | $11.73 | $11.86 | $11.70 | $11.72 | $11.72 | 1,956,268 |
| 2023-06-30 | $11.69 | $11.74 | $11.62 | $11.73 | $11.73 | 2,920,101 |
| 2023-06-29 | $11.59 | $11.65 | $11.53 | $11.62 | $11.62 | 2,644,393 |
| 2023-06-28 | $11.50 | $11.50 | $11.32 | $11.49 | $11.49 | 3,540,190 |
| 2023-06-27 | $11.31 | $11.55 | $11.27 | $11.53 | $11.53 | 3,670,315 |
| 2023-06-26 | $11.33 | $11.41 | $11.23 | $11.28 | $11.28 | 4,449,793 |
| 2023-06-23 | $11.37 | $11.40 | $11.26 | $11.35 | $11.35 | 5,301,864 |
| 2023-06-22 | $11.47 | $11.50 | $11.29 | $11.41 | $11.41 | 3,872,154 |
| 2023-06-21 | $11.61 | $11.66 | $11.49 | $11.51 | $11.51 | 4,910,962 |
| 2023-06-20 | $11.50 | $11.77 | $11.48 | $11.66 | $11.66 | 7,388,269 |
| 2023-06-16 | $11.61 | $11.65 | $11.45 | $11.55 | $11.55 | 19,769,367 |
| 2023-06-15 | $11.53 | $11.64 | $11.37 | $11.63 | $11.63 | 4,999,253 |
| 2023-06-14 | $11.81 | $12.11 | $11.73 | $11.81 | $11.58 | 7,470,366 |
| 2023-06-13 | $11.78 | $12.00 | $11.73 | $11.80 | $11.57 | 6,073,495 |
| 2023-06-12 | $11.68 | $11.96 | $11.64 | $11.73 | $11.50 | 4,461,656 |
| 2023-06-09 | $11.77 | $11.83 | $11.67 | $11.80 | $11.57 | 2,659,552 |
| 2023-06-08 | $12.21 | $12.21 | $11.78 | $11.78 | $11.55 | 4,693,324 |
| 2023-06-07 | $11.90 | $12.22 | $11.85 | $12.17 | $11.93 | 7,420,891 |
| 2023-06-06 | $11.64 | $11.87 | $11.62 | $11.83 | $11.60 | 3,374,868 |
| 2023-06-05 | $11.79 | $11.79 | $11.53 | $11.68 | $11.45 | 3,956,300 |
| 2023-06-02 | $11.66 | $11.87 | $11.60 | $11.81 | $11.81 | 6,104,322 |
| 2023-06-01 | $11.46 | $11.64 | $11.35 | $11.54 | $11.54 | 3,970,780 |
| 2023-05-31 | $11.47 | $11.52 | $11.28 | $11.39 | $11.39 | 7,162,881 |
| 2023-05-30 | $11.71 | $11.75 | $11.45 | $11.56 | $11.56 | 3,654,864 |
| 2023-05-26 | $11.65 | $11.80 | $11.45 | $11.71 | $11.71 | 3,707,767 |
| 2023-05-25 | $11.74 | $11.82 | $11.53 | $11.64 | $11.64 | 4,021,116 |
| 2023-05-24 | $12.05 | $12.09 | $11.79 | $11.79 | $11.79 | 4,869,824 |
| 2023-05-23 | $12.29 | $12.32 | $12.10 | $12.11 | $12.11 | 3,926,120 |
| 2023-05-22 | $12.26 | $12.39 | $12.18 | $12.27 | $12.27 | 6,107,444 |
| 2023-05-19 | $12.47 | $12.47 | $12.14 | $12.22 | $12.22 | 5,473,053 |
| 2023-05-18 | $12.29 | $12.48 | $12.22 | $12.45 | $12.45 | 3,892,701 |
| 2023-05-17 | $12.09 | $12.41 | $12.02 | $12.35 | $12.35 | 5,834,673 |
| 2023-05-16 | $12.23 | $12.37 | $11.99 | $12.00 | $12.00 | 5,073,924 |
| 2023-05-15 | $11.82 | $12.38 | $11.77 | $12.24 | $12.24 | 8,254,182 |
| 2023-05-12 | $11.99 | $12.00 | $11.76 | $11.77 | $11.77 | 5,251,717 |
| 2023-05-11 | $11.95 | $12.12 | $11.87 | $11.96 | $11.96 | 5,028,348 |
| 2023-05-10 | $12.32 | $12.38 | $11.93 | $12.01 | $12.01 | 9,918,342 |
| 2023-05-09 | $12.21 | $12.33 | $12.19 | $12.25 | $12.25 | 7,557,245 |
| 2023-05-08 | $12.20 | $12.37 | $12.11 | $12.25 | $12.25 | 7,298,609 |
| 2023-05-05 | $12.13 | $12.25 | $11.94 | $12.15 | $12.15 | 9,035,648 |
| 2023-05-04 | $11.60 | $12.14 | $11.55 | $12.01 | $12.01 | 9,135,958 |
| 2023-05-03 | $11.01 | $11.98 | $10.94 | $11.65 | $11.65 | 14,371,040 |
| 2023-05-02 | $10.80 | $10.84 | $10.37 | $10.61 | $10.61 | 9,952,939 |
| 2023-05-01 | $10.88 | $10.97 | $10.67 | $10.87 | $10.87 | 6,018,291 |
| 2023-04-28 | $10.77 | $10.96 | $10.70 | $10.93 | $10.93 | 5,278,679 |
| 2023-04-27 | $10.62 | $10.79 | $10.62 | $10.78 | $10.78 | 4,767,635 |
| 2023-04-26 | $10.72 | $10.83 | $10.58 | $10.65 | $10.65 | 4,112,350 |
| 2023-04-25 | $10.85 | $10.86 | $10.70 | $10.72 | $10.72 | 3,641,799 |
| 2023-04-24 | $10.88 | $10.95 | $10.81 | $10.88 | $10.88 | 3,226,370 |
| 2023-04-21 | $10.92 | $10.94 | $10.76 | $10.86 | $10.86 | 7,772,540 |
| 2023-04-20 | $10.85 | $10.96 | $10.79 | $10.91 | $10.91 | 6,330,122 |
| 2023-04-19 | $11.03 | $11.03 | $10.82 | $10.89 | $10.89 | 5,920,571 |
| 2023-04-18 | $11.20 | $11.31 | $10.95 | $11.04 | $11.04 | 4,971,047 |
| 2023-04-17 | $11.04 | $11.26 | $11.01 | $11.21 | $11.21 | 5,301,328 |
| 2023-04-14 | $11.25 | $11.32 | $11.00 | $11.09 | $11.09 | 4,882,818 |
| 2023-04-13 | $11.13 | $11.25 | $11.09 | $11.19 | $11.19 | 4,344,985 |
| 2023-04-12 | $11.31 | $11.44 | $11.11 | $11.11 | $11.11 | 5,079,250 |
| 2023-04-11 | $11.14 | $11.35 | $11.12 | $11.30 | $11.30 | 4,043,689 |
| 2023-04-10 | $11.04 | $11.21 | $10.95 | $11.07 | $11.07 | 3,648,872 |
| 2023-04-06 | $10.96 | $11.18 | $10.96 | $11.03 | $11.03 | 6,704,961 |
| 2023-04-05 | $10.74 | $10.97 | $10.61 | $10.87 | $10.87 | 9,525,571 |
| 2023-04-04 | $11.16 | $11.20 | $10.74 | $10.87 | $10.87 | 9,059,950 |
| 2023-04-03 | $11.19 | $11.28 | $11.00 | $11.06 | $11.06 | 10,090,796 |
| 2023-03-31 | $11.23 | $11.23 | $11.07 | $11.15 | $11.15 | 9,055,070 |
| 2023-03-30 | $11.20 | $11.24 | $10.96 | $11.04 | $11.04 | 11,574,564 |
| 2023-03-29 | $11.10 | $11.11 | $10.98 | $11.05 | $11.05 | 5,697,363 |
| 2023-03-28 | $10.85 | $11.06 | $10.80 | $11.00 | $11.00 | 4,989,098 |
| 2023-03-27 | $11.01 | $11.07 | $10.84 | $10.86 | $10.86 | 6,454,102 |
| 2023-03-24 | $10.69 | $10.89 | $10.60 | $10.86 | $10.86 | 6,438,858 |
| 2023-03-23 | $10.80 | $11.04 | $10.76 | $10.83 | $10.83 | 8,821,594 |
| 2023-03-22 | $11.19 | $11.23 | $10.79 | $10.81 | $10.81 | 7,793,211 |
| 2023-03-21 | $11.11 | $11.32 | $11.00 | $11.09 | $11.09 | 13,299,289 |
| 2023-03-20 | $10.96 | $11.20 | $10.79 | $11.06 | $11.06 | 10,341,012 |
| 2023-03-17 | $10.72 | $10.79 | $10.54 | $10.76 | $10.76 | 39,088,006 |
| 2023-03-16 | $10.25 | $10.85 | $10.21 | $10.72 | $10.72 | 16,057,872 |
| 2023-03-15 | $10.17 | $10.94 | $10.07 | $10.77 | $10.77 | 22,643,914 |
| 2023-03-14 | $10.75 | $10.80 | $10.23 | $10.34 | $10.34 | 13,436,722 |
| 2023-03-13 | $10.85 | $11.04 | $10.44 | $10.57 | $10.57 | 19,036,184 |
| 2023-03-10 | $11.30 | $11.30 | $10.99 | $11.11 | $11.11 | 16,141,980 |
| 2023-03-09 | $11.80 | $11.82 | $11.34 | $11.35 | $11.35 | 14,537,990 |
| 2023-03-08 | $11.98 | $12.02 | $11.74 | $11.79 | $11.79 | 13,279,896 |
| 2023-03-07 | $12.35 | $12.44 | $11.99 | $12.00 | $12.00 | 11,929,718 |
| 2023-03-06 | $12.88 | $12.88 | $12.37 | $12.41 | $12.41 | 9,525,442 |
| 2023-03-03 | $12.92 | $12.93 | $12.79 | $12.83 | $12.83 | 5,506,871 |
| 2023-03-02 | $12.80 | $12.92 | $12.71 | $12.86 | $12.86 | 7,367,368 |
| 2023-03-01 | $12.95 | $13.04 | $12.81 | $12.86 | $12.86 | 7,051,705 |
| 2023-02-28 | $13.06 | $13.24 | $12.94 | $12.96 | $12.96 | 61,247,399 |
| 2023-02-27 | $13.22 | $13.28 | $13.06 | $13.07 | $13.07 | 9,742,478 |
| 2023-02-24 | $13.14 | $13.17 | $12.93 | $13.09 | $13.09 | 6,598,700 |
| 2023-02-23 | $13.53 | $13.55 | $13.14 | $13.27 | $13.27 | 5,815,741 |
| 2023-02-22 | $13.45 | $13.54 | $13.32 | $13.45 | $13.45 | 6,445,261 |
| 2023-02-21 | $13.70 | $13.75 | $13.34 | $13.47 | $13.47 | 7,535,582 |
| 2023-02-17 | $14.05 | $14.13 | $13.82 | $13.83 | $13.83 | 7,700,594 |
| 2023-02-16 | $14.08 | $14.24 | $14.02 | $14.10 | $14.10 | 5,140,028 |
| 2023-02-15 | $14.01 | $14.20 | $13.80 | $14.19 | $14.19 | 5,625,697 |
| 2023-02-14 | $14.39 | $14.39 | $13.98 | $14.10 | $14.10 | 4,914,238 |
| 2023-02-13 | $14.09 | $14.50 | $14.04 | $14.44 | $14.44 | 8,198,550 |
| 2023-02-10 | $14.12 | $14.34 | $13.87 | $14.05 | $14.05 | 7,462,835 |
| 2023-02-09 | $14.13 | $14.51 | $14.11 | $14.25 | $14.25 | 9,062,523 |
| 2023-02-08 | $14.26 | $14.41 | $13.77 | $13.95 | $13.95 | 9,966,307 |
| 2023-02-07 | $14.04 | $14.06 | $13.74 | $13.85 | $13.85 | 8,413,853 |
| 2023-02-06 | $14.17 | $14.25 | $13.83 | $14.04 | $14.04 | 5,639,634 |
| 2023-02-03 | $14.18 | $14.40 | $14.01 | $14.28 | $14.28 | 4,518,767 |
| 2023-02-02 | $14.29 | $14.66 | $14.24 | $14.40 | $14.40 | 7,104,888 |
| 2023-02-01 | $14.13 | $14.27 | $13.97 | $14.17 | $14.17 | 5,081,150 |
| 2023-01-31 | $14.13 | $14.20 | $13.88 | $14.17 | $14.17 | 5,070,381 |
| 2023-01-30 | $14.10 | $14.26 | $14.07 | $14.13 | $14.13 | 3,454,222 |
| 2023-01-27 | $14.24 | $14.29 | $14.09 | $14.18 | $14.18 | 3,038,467 |
| 2023-01-26 | $14.27 | $14.30 | $14.08 | $14.26 | $14.26 | 2,285,405 |
| 2023-01-25 | $14.05 | $14.23 | $13.99 | $14.18 | $14.18 | 3,228,671 |
| 2023-01-24 | $14.07 | $14.31 | $11.41 | $14.14 | $14.14 | 1,784,536 |
| 2023-01-23 | $14.17 | $14.33 | $14.13 | $14.29 | $14.29 | 2,780,719 |
| 2023-01-20 | $13.97 | $14.19 | $13.87 | $14.19 | $14.19 | 3,438,312 |
| 2023-01-19 | $13.84 | $14.05 | $13.82 | $13.94 | $13.94 | 3,470,193 |
| 2023-01-18 | $14.11 | $14.18 | $13.87 | $13.89 | $13.89 | 5,543,381 |
| 2023-01-17 | $14.28 | $14.31 | $14.05 | $14.10 | $14.10 | 4,348,851 |
| 2023-01-13 | $14.50 | $14.53 | $14.20 | $14.29 | $14.29 | 3,760,836 |
| 2023-01-12 | $14.74 | $14.78 | $14.41 | $14.63 | $14.63 | 5,507,947 |
| 2023-01-11 | $14.53 | $14.79 | $14.51 | $14.69 | $14.69 | 4,956,424 |
| 2023-01-10 | $14.35 | $14.47 | $14.11 | $14.45 | $14.45 | 3,584,389 |
| 2023-01-09 | $14.04 | $14.41 | $14.04 | $14.31 | $14.31 | 4,973,031 |
| 2023-01-06 | $14.02 | $14.11 | $13.85 | $14.08 | $14.08 | 6,651,215 |
| 2023-01-05 | $14.02 | $14.08 | $13.76 | $13.88 | $13.88 | 3,558,195 |
| 2023-01-04 | $14.21 | $14.24 | $14.01 | $14.10 | $14.10 | 8,344,373 |
| 2023-01-03 | $13.97 | $14.12 | $13.81 | $14.09 | $14.09 | 5,847,515 |
| 2022-12-30 | $13.82 | $13.89 | $13.62 | $13.77 | $13.77 | 3,757,389 |
| 2022-12-29 | $13.67 | $13.91 | $13.67 | $13.88 | $13.88 | 2,763,664 |
| 2022-12-28 | $13.82 | $13.94 | $13.62 | $13.65 | $13.65 | 3,704,349 |
| 2022-12-27 | $13.87 | $13.91 | $13.77 | $13.84 | $13.84 | 3,929,093 |
| 2022-12-23 | $13.65 | $13.83 | $13.55 | $13.83 | $13.83 | 3,904,885 |
| 2022-12-22 | $13.60 | $13.65 | $13.35 | $13.61 | $13.61 | 4,575,871 |
| 2022-12-21 | $13.58 | $13.76 | $13.58 | $13.72 | $13.72 | 4,701,990 |
| 2022-12-20 | $13.39 | $13.62 | $13.36 | $13.51 | $13.51 | 4,491,857 |
| 2022-12-19 | $13.24 | $13.55 | $13.24 | $13.49 | $13.49 | 6,567,474 |
| 2022-12-16 | $13.46 | $13.61 | $13.22 | $13.28 | $13.28 | 10,634,318 |
| 2022-12-15 | $13.96 | $14.04 | $13.53 | $13.76 | $13.52 | 6,167,240 |
| 2022-12-14 | $14.05 | $14.23 | $13.95 | $14.11 | $13.86 | 5,246,217 |
| 2022-12-13 | $14.42 | $14.56 | $14.01 | $14.14 | $13.89 | 5,111,826 |
| 2022-12-12 | $13.97 | $14.20 | $13.73 | $14.12 | $13.87 | 5,571,052 |
| 2022-12-09 | $13.82 | $14.09 | $13.80 | $13.98 | $13.74 | 5,892,358 |
| 2022-12-08 | $13.79 | $14.07 | $13.73 | $13.91 | $13.67 | 4,995,260 |
| 2022-12-07 | $13.76 | $13.92 | $13.65 | $13.77 | $13.53 | 5,301,066 |
| 2022-12-06 | $14.08 | $14.15 | $13.58 | $13.84 | $13.60 | 5,912,788 |
| 2022-12-05 | $14.27 | $14.32 | $14.04 | $14.15 | $13.90 | 3,863,961 |
| 2022-12-02 | $14.32 | $14.54 | $14.31 | $14.44 | $14.44 | 3,203,394 |
| 2022-12-01 | $14.66 | $14.84 | $14.26 | $14.47 | $14.47 | 5,633,405 |
| 2022-11-30 | $14.42 | $14.77 | $14.33 | $14.66 | $14.66 | 7,441,877 |
| 2022-11-29 | $14.26 | $14.52 | $14.25 | $14.47 | $14.47 | 4,478,196 |
| 2022-11-28 | $14.18 | $14.48 | $14.16 | $14.26 | $14.26 | 3,553,141 |
| 2022-11-25 | $14.23 | $14.55 | $14.18 | $14.29 | $14.29 | 2,593,013 |
| 2022-11-23 | $14.04 | $14.29 | $14.02 | $14.18 | $14.18 | 3,249,288 |
| 2022-11-22 | $14.08 | $14.25 | $14.01 | $14.12 | $14.12 | 3,351,881 |
| 2022-11-21 | $13.84 | $14.09 | $13.79 | $13.95 | $13.95 | 3,617,343 |
| 2022-11-18 | $14.10 | $14.30 | $13.75 | $13.89 | $13.89 | 3,634,250 |
| 2022-11-17 | $13.64 | $13.93 | $13.60 | $13.93 | $13.93 | 3,947,667 |
| 2022-11-16 | $14.00 | $14.03 | $13.76 | $13.84 | $13.84 | 4,492,612 |
| 2022-11-15 | $13.96 | $14.40 | $13.95 | $14.07 | $14.07 | 4,996,794 |
| 2022-11-14 | $13.78 | $14.14 | $13.73 | $13.76 | $13.76 | 8,051,322 |
| 2022-11-11 | $13.71 | $14.02 | $13.50 | $13.85 | $13.85 | 7,927,626 |
| 2022-11-10 | $13.20 | $13.51 | $13.20 | $13.45 | $13.45 | 5,999,521 |
| 2022-11-09 | $12.81 | $12.94 | $12.61 | $12.68 | $12.68 | 6,162,022 |
| 2022-11-08 | $12.93 | $13.18 | $12.81 | $12.93 | $12.93 | 4,667,768 |
| 2022-11-07 | $12.85 | $13.05 | $12.58 | $12.90 | $12.90 | 4,498,871 |
| 2022-11-04 | $12.62 | $13.05 | $12.61 | $12.81 | $12.81 | 5,974,868 |
| 2022-11-03 | $12.87 | $12.95 | $12.27 | $12.43 | $12.43 | 6,826,845 |
| 2022-11-02 | $13.71 | $13.78 | $12.87 | $13.04 | $13.04 | 7,227,228 |
| 2022-11-01 | $13.66 | $13.74 | $13.56 | $13.63 | $13.63 | 4,984,890 |
| 2022-10-31 | $13.80 | $13.87 | $13.50 | $13.51 | $13.51 | 5,273,021 |
| 2022-10-28 | $13.39 | $14.10 | $13.39 | $13.91 | $13.91 | 4,682,277 |
| 2022-10-27 | $14.05 | $14.16 | $13.86 | $13.86 | $13.86 | 4,431,995 |
| 2022-10-26 | $14.02 | $14.26 | $13.90 | $13.96 | $13.96 | 5,719,347 |
| 2022-10-25 | $13.85 | $14.13 | $13.81 | $13.92 | $13.92 | 5,410,539 |
| 2022-10-24 | $13.75 | $13.97 | $13.59 | $13.91 | $13.91 | 5,307,403 |
| 2022-10-21 | $13.35 | $13.70 | $13.05 | $13.63 | $13.63 | 5,822,653 |
| 2022-10-20 | $13.87 | $13.95 | $13.11 | $13.44 | $13.44 | 12,832,515 |
| 2022-10-19 | $14.19 | $14.37 | $14.07 | $14.25 | $14.25 | 4,942,202 |
| 2022-10-18 | $14.32 | $14.56 | $14.17 | $14.31 | $14.31 | 3,927,408 |
| 2022-10-17 | $14.22 | $14.46 | $14.09 | $14.10 | $14.10 | 5,551,129 |
| 2022-10-14 | $14.11 | $14.32 | $13.98 | $14.00 | $14.00 | 4,716,979 |
| 2022-10-13 | $13.52 | $14.14 | $13.46 | $14.04 | $14.04 | 4,825,167 |
| 2022-10-12 | $13.50 | $13.92 | $13.40 | $13.72 | $13.72 | 4,685,481 |
| 2022-10-11 | $13.55 | $13.65 | $13.25 | $13.48 | $13.48 | 3,804,810 |
| 2022-10-10 | $13.55 | $13.72 | $13.47 | $13.52 | $13.52 | 3,840,639 |
| 2022-10-07 | $13.76 | $13.78 | $13.37 | $13.47 | $13.47 | 5,540,183 |
| 2022-10-06 | $14.28 | $14.28 | $13.66 | $13.84 | $13.84 | 5,851,132 |
| 2022-10-05 | $14.22 | $14.38 | $14.09 | $14.29 | $14.29 | 3,906,321 |
| 2022-10-04 | $14.07 | $14.48 | $14.05 | $14.45 | $14.45 | 5,665,165 |
| 2022-10-03 | $13.62 | $13.96 | $13.55 | $13.84 | $13.84 | 4,627,846 |
| 2022-09-30 | $13.65 | $13.82 | $13.49 | $13.50 | $13.50 | 4,904,150 |
| 2022-09-29 | $13.48 | $13.66 | $13.35 | $13.56 | $13.56 | 3,951,295 |
| 2022-09-28 | $13.52 | $13.71 | $13.43 | $13.64 | $13.64 | 3,408,332 |
| 2022-09-27 | $13.61 | $13.77 | $13.30 | $13.45 | $13.45 | 4,660,383 |
| 2022-09-26 | $13.92 | $14.02 | $13.48 | $13.48 | $13.48 | 4,830,941 |
| 2022-09-23 | $14.18 | $14.20 | $13.81 | $14.02 | $14.02 | 4,516,450 |
| 2022-09-22 | $14.25 | $14.38 | $14.18 | $14.33 | $14.33 | 3,762,828 |
| 2022-09-21 | $14.47 | $14.63 | $14.17 | $14.20 | $14.20 | 4,926,841 |
| 2022-09-20 | $14.16 | $14.41 | $14.01 | $14.30 | $14.30 | 4,447,140 |
| 2022-09-19 | $14.00 | $14.20 | $13.95 | $14.20 | $14.20 | 3,407,498 |
| 2022-09-16 | $13.81 | $14.17 | $13.66 | $14.15 | $14.15 | 9,779,213 |
| 2022-09-15 | $14.23 | $14.33 | $13.89 | $13.95 | $13.95 | 5,626,314 |
| 2022-09-14 | $14.85 | $14.87 | $14.25 | $14.49 | $14.25 | 8,067,011 |
| 2022-09-13 | $15.01 | $15.06 | $14.71 | $14.78 | $14.54 | 4,684,233 |
| 2022-09-12 | $15.14 | $15.45 | $15.12 | $15.31 | $15.06 | 3,945,178 |
| 2022-09-09 | $14.85 | $15.02 | $14.73 | $14.91 | $14.66 | 4,042,570 |
| 2022-09-08 | $14.50 | $14.78 | $14.35 | $14.73 | $14.49 | 4,062,618 |
| 2022-09-07 | $14.39 | $14.69 | $14.37 | $14.62 | $14.38 | 4,506,033 |
| 2022-09-06 | $14.54 | $14.59 | $14.18 | $14.39 | $14.39 | 5,061,505 |
| 2022-09-02 | $14.85 | $14.91 | $14.51 | $14.56 | $14.56 | 3,283,369 |
| 2022-09-01 | $14.80 | $14.82 | $14.51 | $14.70 | $14.70 | 4,028,765 |
| 2022-08-31 | $15.18 | $15.23 | $14.76 | $14.82 | $14.82 | 8,258,791 |
| 2022-08-30 | $15.03 | $15.12 | $14.89 | $15.10 | $15.10 | 5,875,651 |
| 2022-08-29 | $15.14 | $15.19 | $14.97 | $14.98 | $14.98 | 3,151,588 |
| 2022-08-26 | $15.72 | $15.77 | $15.21 | $15.23 | $15.23 | 4,031,205 |
| 2022-08-25 | $15.62 | $15.75 | $15.55 | $15.66 | $15.66 | 3,256,919 |
| 2022-08-24 | $15.80 | $15.87 | $15.59 | $15.65 | $15.65 | 4,125,718 |
| 2022-08-23 | $16.17 | $16.23 | $15.84 | $15.84 | $15.84 | 2,978,129 |
| 2022-08-22 | $16.25 | $16.25 | $15.98 | $16.16 | $16.16 | 3,257,278 |
| 2022-08-19 | $16.20 | $16.49 | $16.16 | $16.43 | $16.43 | 3,336,048 |
| 2022-08-18 | $16.03 | $16.41 | $15.97 | $16.33 | $16.33 | 2,802,035 |
| 2022-08-17 | $16.29 | $16.31 | $16.01 | $16.02 | $16.02 | 3,605,891 |
| 2022-08-16 | $16.22 | $16.53 | $16.14 | $16.51 | $16.51 | 2,776,924 |
| 2022-08-15 | $16.57 | $16.64 | $16.39 | $16.46 | $16.46 | 3,982,838 |
| 2022-08-12 | $16.65 | $16.71 | $16.58 | $16.69 | $16.69 | 2,377,729 |
| 2022-08-11 | $16.64 | $16.85 | $16.52 | $16.54 | $16.54 | 3,539,501 |
| 2022-08-10 | $16.45 | $16.73 | $16.31 | $16.50 | $16.50 | 3,235,478 |
| 2022-08-09 | $16.25 | $16.32 | $16.04 | $16.29 | $16.29 | 3,891,295 |
| 2022-08-08 | $16.47 | $16.54 | $16.13 | $16.19 | $16.19 | 3,315,396 |
| 2022-08-05 | $16.12 | $16.38 | $15.99 | $16.37 | $16.37 | 3,712,843 |
| 2022-08-04 | $16.97 | $17.02 | $15.66 | $16.25 | $16.25 | 6,865,604 |
| 2022-08-03 | $16.93 | $17.42 | $16.88 | $17.21 | $17.21 | 4,133,497 |
| 2022-08-02 | $16.96 | $17.05 | $16.72 | $16.77 | $16.77 | 3,143,690 |
| 2022-08-01 | $16.96 | $17.10 | $16.79 | $17.00 | $17.00 | 2,319,045 |
| 2022-07-29 | $17.00 | $17.10 | $16.81 | $17.02 | $17.02 | 2,779,641 |
| 2022-07-28 | $16.82 | $16.97 | $16.73 | $16.94 | $16.94 | 2,432,608 |
| 2022-07-27 | $16.69 | $16.84 | $16.58 | $16.79 | $16.79 | 1,854,418 |
| 2022-07-26 | $16.63 | $16.79 | $16.49 | $16.65 | $16.65 | 2,472,260 |
| 2022-07-25 | $16.76 | $16.89 | $16.59 | $16.75 | $16.75 | 1,676,242 |
| 2022-07-22 | $16.67 | $16.86 | $16.64 | $16.73 | $16.73 | 1,751,539 |
| 2022-07-21 | $16.74 | $16.86 | $16.60 | $16.70 | $16.70 | 2,787,062 |
| 2022-07-20 | $16.78 | $16.87 | $16.59 | $16.77 | $16.77 | 2,509,259 |
| 2022-07-19 | $16.46 | $16.97 | $16.46 | $16.90 | $16.90 | 2,814,014 |
| 2022-07-18 | $16.44 | $16.56 | $16.28 | $16.36 | $16.36 | 4,251,786 |
| 2022-07-15 | $16.33 | $16.46 | $16.19 | $16.33 | $16.33 | 2,865,058 |
| 2022-07-14 | $16.11 | $16.21 | $15.97 | $16.13 | $16.13 | 4,364,701 |
| 2022-07-13 | $16.22 | $16.53 | $16.07 | $16.48 | $16.48 | 2,306,494 |
| 2022-07-12 | $16.15 | $16.72 | $16.15 | $16.41 | $16.41 | 4,416,381 |
| 2022-07-11 | $16.50 | $16.52 | $16.10 | $16.14 | $16.14 | 4,939,877 |
| 2022-07-08 | $16.72 | $16.78 | $16.47 | $16.55 | $16.55 | 4,095,546 |
| 2022-07-07 | $16.85 | $16.99 | $16.71 | $16.75 | $16.75 | 5,230,173 |
| 2022-07-06 | $16.85 | $16.92 | $16.60 | $16.81 | $16.81 | 3,314,074 |
| 2022-07-05 | $16.61 | $16.80 | $16.42 | $16.77 | $16.77 | 2,593,076 |
| 2022-07-01 | $16.50 | $16.89 | $16.38 | $16.81 | $16.81 | 3,317,643 |
| 2022-06-30 | $16.32 | $16.69 | $16.25 | $16.47 | $16.47 | 2,983,417 |
| 2022-06-29 | $16.55 | $16.63 | $16.37 | $16.57 | $16.57 | 2,364,346 |
| 2022-06-28 | $17.00 | $17.10 | $16.57 | $16.57 | $16.57 | 2,464,106 |
| 2022-06-27 | $16.75 | $17.00 | $16.65 | $16.92 | $16.92 | 3,478,158 |
| 2022-06-24 | $16.01 | $16.76 | $15.92 | $16.69 | $16.69 | 5,150,954 |
| 2022-06-23 | $16.09 | $16.25 | $15.85 | $15.91 | $15.91 | 1,879,753 |
| 2022-06-22 | $16.05 | $16.17 | $15.92 | $16.09 | $16.09 | 2,343,071 |
| 2022-06-21 | $16.18 | $16.18 | $15.84 | $16.05 | $16.05 | 2,839,614 |
| 2022-06-17 | $15.54 | $15.85 | $15.46 | $15.75 | $15.75 | 7,128,905 |
| 2022-06-16 | $15.85 | $15.90 | $15.30 | $15.47 | $15.47 | 4,020,580 |
| 2022-06-15 | $16.30 | $16.38 | $15.94 | $16.10 | $16.10 | 3,599,602 |
| 2022-06-14 | $16.37 | $16.54 | $16.20 | $16.46 | $16.22 | 4,135,697 |
| 2022-06-13 | $16.75 | $16.98 | $16.30 | $16.39 | $16.15 | 3,519,548 |
| 2022-06-10 | $17.18 | $17.34 | $17.05 | $17.13 | $16.88 | 3,197,774 |
| 2022-06-09 | $17.69 | $17.69 | $17.46 | $17.47 | $17.22 | 2,754,242 |
| 2022-06-08 | $17.86 | $17.92 | $17.62 | $17.66 | $17.41 | 3,083,435 |
| 2022-06-07 | $17.61 | $17.98 | $17.49 | $17.97 | $17.71 | 4,400,848 |
| 2022-06-06 | $17.70 | $17.91 | $17.62 | $17.75 | $17.49 | 2,951,216 |
| 2022-06-03 | $17.74 | $17.83 | $17.60 | $17.60 | $17.35 | 2,206,994 |
| 2022-06-02 | $17.94 | $17.94 | $17.53 | $17.84 | $17.58 | 4,424,231 |
| 2022-06-01 | $18.22 | $18.23 | $17.73 | $17.88 | $17.62 | 2,817,897 |
| 2022-05-31 | $17.95 | $18.21 | $17.73 | $18.14 | $17.88 | 8,246,317 |
| 2022-05-27 | $17.68 | $18.00 | $17.52 | $17.99 | $17.73 | 2,802,958 |
| 2022-05-26 | $17.59 | $17.70 | $17.54 | $17.61 | $17.36 | 3,089,799 |
| 2022-05-25 | $17.26 | $17.64 | $17.18 | $17.52 | $17.27 | 3,714,598 |
| 2022-05-24 | $17.30 | $17.47 | $16.97 | $17.36 | $17.11 | 3,308,215 |
| 2022-05-23 | $17.39 | $17.62 | $17.21 | $17.41 | $17.16 | 2,994,670 |
| 2022-05-20 | $17.12 | $17.18 | $16.79 | $17.07 | $16.82 | 2,870,851 |
| 2022-05-19 | $17.03 | $17.25 | $16.85 | $16.99 | $16.75 | 4,221,696 |
| 2022-05-18 | $17.06 | $17.35 | $16.81 | $17.15 | $16.90 | 4,019,342 |
| 2022-05-17 | $17.31 | $17.50 | $17.24 | $17.41 | $17.16 | 3,248,513 |
| 2022-05-16 | $16.91 | $17.20 | $16.80 | $17.08 | $16.83 | 2,312,018 |
| 2022-05-13 | $16.77 | $17.04 | $16.70 | $17.00 | $16.76 | 2,737,071 |
| 2022-05-12 | $16.45 | $16.72 | $16.36 | $16.66 | $16.42 | 3,944,559 |
| 2022-05-11 | $16.78 | $16.97 | $16.48 | $16.53 | $16.29 | 3,352,565 |
| 2022-05-10 | $17.29 | $17.37 | $16.58 | $16.68 | $16.44 | 3,771,770 |
| 2022-05-09 | $16.75 | $17.27 | $16.71 | $17.19 | $16.94 | 3,727,279 |
| 2022-05-06 | $17.24 | $17.39 | $16.86 | $16.96 | $16.72 | 3,430,057 |
| 2022-05-05 | $17.50 | $17.65 | $17.20 | $17.36 | $17.11 | 3,973,470 |
| 2022-05-04 | $17.37 | $17.84 | $17.22 | $17.71 | $17.46 | 4,562,154 |
| 2022-05-03 | $17.45 | $17.68 | $17.15 | $17.38 | $17.13 | 3,910,667 |
| 2022-05-02 | $16.79 | $17.43 | $16.61 | $17.43 | $17.18 | 6,183,234 |
| 2022-04-29 | $17.60 | $17.98 | $16.70 | $16.76 | $16.52 | 13,216,471 |
| 2022-04-28 | $18.85 | $19.26 | $18.64 | $19.17 | $18.89 | 5,041,759 |
| 2022-04-27 | $18.66 | $18.81 | $18.32 | $18.60 | $18.33 | 3,894,069 |
| 2022-04-26 | $19.00 | $19.00 | $18.72 | $18.74 | $18.47 | 3,517,812 |
| 2022-04-25 | $19.00 | $19.14 | $18.51 | $19.13 | $18.85 | 3,563,747 |
| 2022-04-22 | $19.67 | $19.70 | $19.02 | $19.02 | $18.75 | 3,236,171 |
| 2022-04-21 | $19.59 | $19.97 | $19.56 | $19.82 | $19.53 | 3,388,442 |
| 2022-04-20 | $19.29 | $19.62 | $19.29 | $19.40 | $19.12 | 2,834,642 |
| 2022-04-19 | $19.00 | $19.30 | $18.99 | $19.24 | $18.96 | 2,304,663 |
| 2022-04-18 | $18.85 | $19.12 | $18.85 | $18.94 | $18.67 | 1,874,376 |
| 2022-04-14 | $18.84 | $19.06 | $18.84 | $18.95 | $18.68 | 2,221,918 |
| 2022-04-13 | $18.50 | $18.78 | $18.38 | $18.77 | $18.50 | 2,621,854 |
| 2022-04-12 | $18.93 | $19.05 | $18.62 | $18.63 | $18.36 | 3,478,457 |
| 2022-04-11 | $18.82 | $19.14 | $18.78 | $19.03 | $18.76 | 2,501,480 |
| 2022-04-08 | $19.00 | $19.02 | $18.72 | $18.88 | $18.61 | 2,582,699 |
| 2022-04-07 | $18.91 | $19.02 | $18.47 | $18.86 | $18.59 | 2,857,214 |
| 2022-04-06 | $18.75 | $19.09 | $18.65 | $18.88 | $18.61 | 4,187,882 |
| 2022-04-05 | $18.94 | $19.19 | $18.82 | $18.86 | $18.59 | 3,734,411 |
| 2022-04-04 | $18.95 | $19.08 | $18.75 | $18.97 | $18.70 | 3,950,030 |
| 2022-04-01 | $18.68 | $19.05 | $18.64 | $19.02 | $18.75 | 3,941,539 |
| 2022-03-31 | $19.12 | $19.17 | $18.59 | $18.74 | $18.47 | 5,781,822 |
| 2022-03-30 | $19.32 | $19.50 | $19.03 | $19.24 | $18.96 | 3,145,907 |
| 2022-03-29 | $18.80 | $19.41 | $18.80 | $19.40 | $19.12 | 4,056,406 |
| 2022-03-28 | $18.76 | $18.86 | $18.56 | $18.61 | $18.34 | 3,191,496 |
| 2022-03-25 | $18.62 | $18.93 | $18.55 | $18.83 | $18.56 | 3,691,775 |
| 2022-03-24 | $18.50 | $18.62 | $18.20 | $18.55 | $18.28 | 4,648,004 |
| 2022-03-23 | $18.20 | $18.54 | $18.17 | $18.35 | $18.09 | 3,763,839 |
| 2022-03-22 | $18.25 | $18.66 | $18.20 | $18.30 | $18.04 | 5,748,191 |
| 2022-03-21 | $18.08 | $18.30 | $17.95 | $18.13 | $17.87 | 6,319,866 |
| 2022-03-18 | $17.83 | $18.05 | $17.55 | $18.00 | $17.74 | 14,390,922 |
| 2022-03-17 | $17.74 | $17.99 | $17.62 | $17.93 | $17.67 | 6,498,846 |
| 2022-03-16 | $17.43 | $17.92 | $17.34 | $17.89 | $17.63 | 9,806,740 |
| 2022-03-15 | $17.57 | $17.68 | $17.37 | $17.53 | $17.05 | 4,784,701 |
| 2022-03-14 | $17.36 | $17.62 | $17.18 | $17.42 | $16.95 | 4,733,485 |
| 2022-03-11 | $17.57 | $17.64 | $17.19 | $17.21 | $16.74 | 4,088,096 |
| 2022-03-10 | $17.55 | $17.79 | $17.25 | $17.56 | $17.08 | 5,351,716 |
| 2022-03-09 | $18.05 | $18.07 | $17.72 | $17.78 | $17.30 | 6,878,665 |
| 2022-03-08 | $17.74 | $18.54 | $17.63 | $17.72 | $17.24 | 11,843,011 |
| 2022-03-07 | $17.60 | $17.79 | $17.24 | $17.52 | $17.04 | 5,609,443 |
| 2022-03-04 | $17.74 | $18.00 | $17.52 | $17.76 | $17.28 | 6,611,840 |
| 2022-03-03 | $18.11 | $18.22 | $17.88 | $17.91 | $17.42 | 5,051,708 |
| 2022-03-02 | $17.66 | $18.25 | $17.62 | $18.09 | $17.60 | 4,473,848 |
| 2022-03-01 | $18.09 | $18.24 | $17.30 | $17.58 | $17.10 | 7,776,726 |
| 2022-02-28 | $18.84 | $18.84 | $18.06 | $18.18 | $17.69 | 8,365,103 |
| 2022-02-25 | $18.71 | $19.23 | $18.63 | $19.03 | $18.51 | 5,247,035 |
| 2022-02-24 | $18.98 | $19.04 | $18.21 | $18.62 | $18.11 | 7,065,857 |
| 2022-02-23 | $19.45 | $19.72 | $19.36 | $19.36 | $18.83 | 3,789,194 |
| 2022-02-22 | $19.77 | $19.80 | $19.40 | $19.47 | $18.94 | 4,111,212 |
| 2022-02-18 | $19.88 | $20.02 | $19.42 | $19.73 | $19.19 | 6,557,331 |
| 2022-02-17 | $19.78 | $19.95 | $19.62 | $19.81 | $19.27 | 4,099,373 |
| 2022-02-16 | $19.90 | $20.40 | $19.64 | $19.83 | $19.29 | 6,666,641 |
| 2022-02-15 | $19.89 | $20.34 | $19.82 | $20.09 | $19.54 | 7,764,495 |
| 2022-02-14 | $19.32 | $19.94 | $19.30 | $19.80 | $19.26 | 9,000,371 |
| 2022-02-11 | $18.96 | $19.80 | $18.83 | $19.43 | $18.90 | 9,819,208 |
| 2022-02-10 | $18.74 | $18.93 | $18.40 | $18.48 | $17.98 | 6,208,493 |
| 2022-02-09 | $18.53 | $18.73 | $18.40 | $18.72 | $18.21 | 4,547,245 |
| 2022-02-08 | $18.27 | $18.45 | $18.03 | $18.40 | $17.90 | 4,134,983 |
| 2022-02-07 | $18.24 | $18.51 | $18.10 | $18.31 | $17.81 | 4,342,199 |
| 2022-02-04 | $18.59 | $18.69 | $18.03 | $18.14 | $17.65 | 5,091,917 |
| 2022-02-03 | $18.90 | $19.04 | $18.62 | $18.65 | $18.14 | 3,060,967 |
| 2022-02-02 | $19.21 | $19.23 | $18.87 | $18.93 | $18.42 | 5,497,284 |
| 2022-02-01 | $18.96 | $19.30 | $18.86 | $19.26 | $18.74 | 4,595,986 |
| 2022-01-31 | $18.60 | $18.94 | $18.45 | $18.91 | $18.40 | 7,403,730 |
| 2022-01-28 | $18.25 | $18.85 | $18.18 | $18.84 | $18.33 | 6,169,829 |
| 2022-01-27 | $18.12 | $18.51 | $18.05 | $18.20 | $17.71 | 4,582,241 |
| 2022-01-26 | $18.24 | $18.52 | $17.88 | $18.05 | $17.56 | 4,513,862 |
| 2022-01-25 | $17.60 | $18.19 | $17.38 | $18.10 | $17.61 | 6,219,714 |
| 2022-01-24 | $18.00 | $18.10 | $17.45 | $17.86 | $17.37 | 6,637,493 |
| 2022-01-21 | $18.29 | $18.41 | $18.03 | $18.14 | $17.65 | 4,733,837 |
| 2022-01-20 | $18.77 | $18.98 | $18.24 | $18.26 | $17.76 | 6,781,014 |
| 2022-01-19 | $18.19 | $18.95 | $18.10 | $18.77 | $18.26 | 16,299,521 |
| 2022-01-18 | $18.37 | $18.59 | $18.05 | $18.12 | $17.63 | 4,011,809 |
| 2022-01-14 | $18.35 | $18.45 | $18.15 | $18.40 | $17.90 | 3,999,699 |
| 2022-01-13 | $18.40 | $18.66 | $18.23 | $18.47 | $17.97 | 4,902,018 |
| 2022-01-12 | $18.55 | $18.58 | $18.01 | $18.32 | $17.82 | 6,748,331 |
| 2022-01-11 | $18.81 | $18.97 | $18.30 | $18.53 | $18.03 | 4,870,199 |
| 2022-01-10 | $18.98 | $19.19 | $18.62 | $18.70 | $18.19 | 5,856,054 |
| 2022-01-07 | $18.41 | $19.01 | $18.38 | $19.01 | $18.49 | 7,736,909 |
| 2022-01-06 | $17.66 | $18.42 | $17.55 | $18.34 | $17.84 | 8,212,096 |
| 2022-01-05 | $18.45 | $18.85 | $18.43 | $18.45 | $17.95 | 4,657,539 |
| 2022-01-04 | $18.52 | $18.90 | $18.41 | $18.43 | $17.93 | 5,851,731 |
| 2022-01-03 | $17.91 | $18.56 | $17.80 | $18.53 | $18.03 | 8,041,723 |
| 2021-12-31 | $18.17 | $18.25 | $17.84 | $17.84 | $17.36 | 4,087,734 |
| 2021-12-30 | $17.93 | $18.18 | $17.93 | $18.03 | $17.54 | 4,038,000 |
| 2021-12-29 | $17.83 | $17.99 | $17.78 | $17.87 | $17.38 | 3,341,124 |
| 2021-12-28 | $17.60 | $17.98 | $17.60 | $17.79 | $17.31 | 3,069,311 |
| 2021-12-27 | $17.67 | $17.85 | $17.44 | $17.70 | $17.22 | 3,734,936 |
| 2021-12-23 | $17.75 | $17.90 | $17.68 | $17.80 | $17.32 | 3,786,686 |
| 2021-12-22 | $17.96 | $18.07 | $17.78 | $17.84 | $17.36 | 5,556,499 |
| 2021-12-21 | $17.71 | $18.02 | $17.66 | $17.96 | $17.47 | 6,490,935 |
| 2021-12-20 | $17.27 | $17.77 | $17.04 | $17.58 | $17.10 | 9,632,206 |
| 2021-12-17 | $18.37 | $18.44 | $17.30 | $17.38 | $16.91 | 81,794,829 |
| 2021-12-16 | $18.22 | $18.52 | $17.95 | $18.49 | $17.99 | 8,774,178 |
| 2021-12-15 | $18.30 | $18.48 | $18.06 | $18.33 | $17.61 | 8,278,086 |
| 2021-12-14 | $18.27 | $18.60 | $18.18 | $18.20 | $17.48 | 8,249,307 |
| 2021-12-13 | $18.20 | $18.39 | $17.83 | $18.25 | $17.53 | 6,151,429 |
| 2021-12-10 | $18.05 | $18.30 | $17.97 | $18.21 | $17.49 | 6,538,954 |
| 2021-12-09 | $17.51 | $18.11 | $17.51 | $18.03 | $17.32 | 7,507,067 |
| 2021-12-08 | $17.34 | $17.95 | $17.33 | $17.70 | $17.00 | 5,735,166 |
| 2021-12-07 | $17.75 | $17.94 | $17.22 | $17.33 | $16.65 | 9,533,929 |
| 2021-12-06 | $17.41 | $18.24 | $17.26 | $17.85 | $17.15 | 10,272,643 |
| 2021-12-03 | $17.16 | $17.37 | $16.87 | $17.24 | $16.56 | 7,613,968 |
| 2021-12-02 | $16.37 | $17.41 | $16.33 | $17.15 | $16.47 | 15,752,400 |
| 2021-12-01 | $16.08 | $16.51 | $16.01 | $16.23 | $15.59 | 8,494,816 |
| 2021-11-30 | $16.08 | $16.15 | $15.69 | $15.82 | $15.20 | 12,170,796 |
| 2021-11-29 | $16.48 | $16.58 | $16.05 | $16.16 | $15.52 | 5,708,042 |
| 2021-11-26 | $16.38 | $16.51 | $16.17 | $16.40 | $15.75 | 5,300,381 |
| 2021-11-24 | $16.85 | $17.04 | $16.56 | $16.61 | $15.96 | 5,593,454 |
| 2021-11-23 | $17.11 | $17.35 | $16.87 | $16.90 | $16.23 | 6,093,830 |
| 2021-11-22 | $16.72 | $17.15 | $16.52 | $17.01 | $16.34 | 6,867,580 |
| 2021-11-19 | $16.82 | $16.93 | $16.43 | $16.65 | $15.99 | 8,642,800 |
| 2021-11-18 | $17.13 | $17.29 | $16.55 | $16.85 | $16.19 | 8,485,881 |
| 2021-11-17 | $17.32 | $17.35 | $16.91 | $17.09 | $16.42 | 7,847,343 |
| 2021-11-16 | $17.89 | $17.91 | $17.41 | $17.43 | $16.74 | 7,711,324 |
| 2021-11-15 | $18.41 | $18.50 | $17.81 | $17.83 | $17.13 | 6,688,482 |
| 2021-11-12 | $17.98 | $18.52 | $17.98 | $18.27 | $17.55 | 5,204,345 |
| 2021-11-11 | $18.58 | $18.58 | $17.95 | $18.00 | $17.29 | 4,892,018 |
| 2021-11-10 | $18.15 | $18.58 | $18.10 | $18.55 | $17.82 | 6,115,682 |
| 2021-11-09 | $18.14 | $18.29 | $17.96 | $18.05 | $17.34 | 4,418,286 |
| 2021-11-08 | $18.20 | $18.38 | $18.15 | $18.25 | $17.53 | 3,905,822 |
| 2021-11-05 | $18.13 | $18.38 | $17.87 | $18.11 | $17.40 | 5,588,617 |
| 2021-11-04 | $18.50 | $18.73 | $17.73 | $17.86 | $17.16 | 6,082,872 |
| 2021-11-03 | $17.86 | $18.54 | $17.10 | $18.51 | $17.78 | 12,062,128 |
| 2021-11-02 | $18.85 | $18.87 | $18.14 | $18.27 | $17.55 | 8,298,478 |
| 2021-11-01 | $18.32 | $18.91 | $18.23 | $18.78 | $18.04 | 4,479,858 |
| 2021-10-29 | $18.50 | $18.64 | $18.18 | $18.22 | $17.50 | 5,164,320 |
| 2021-10-28 | $18.71 | $18.99 | $18.41 | $18.55 | $17.82 | 5,698,637 |
| 2021-10-27 | $19.26 | $19.30 | $18.49 | $18.61 | $17.88 | 6,174,518 |
| 2021-10-26 | $19.60 | $19.68 | $19.21 | $19.31 | $18.55 | 3,121,261 |
| 2021-10-25 | $19.71 | $19.79 | $19.51 | $19.57 | $18.80 | 3,163,660 |
| 2021-10-22 | $19.69 | $19.84 | $19.46 | $19.57 | $18.80 | 3,256,370 |
| 2021-10-21 | $20.17 | $20.28 | $19.55 | $19.76 | $18.98 | 4,506,452 |
| 2021-10-20 | $19.76 | $20.52 | $19.69 | $20.03 | $19.24 | 6,676,395 |
| 2021-10-19 | $20.88 | $20.99 | $19.98 | $20.17 | $19.38 | 9,438,050 |
| 2021-10-18 | $21.32 | $21.34 | $21.06 | $21.29 | $20.45 | 4,539,440 |
| 2021-10-15 | $21.06 | $21.40 | $20.98 | $21.26 | $20.42 | 4,568,425 |
| 2021-10-14 | $20.50 | $21.02 | $20.42 | $20.90 | $20.08 | 3,371,279 |
| 2021-10-13 | $20.24 | $20.36 | $20.02 | $20.36 | $19.56 | 1,982,932 |
| 2021-10-12 | $20.56 | $20.61 | $20.09 | $20.21 | $19.41 | 3,459,678 |
| 2021-10-11 | $20.90 | $21.03 | $20.58 | $20.60 | $19.79 | 4,423,314 |
| 2021-10-08 | $20.84 | $20.99 | $20.73 | $20.77 | $19.95 | 2,925,831 |
| 2021-10-07 | $20.77 | $21.04 | $20.71 | $20.80 | $19.98 | 3,534,684 |
| 2021-10-06 | $20.38 | $20.64 | $20.23 | $20.58 | $19.77 | 3,731,207 |
| 2021-10-05 | $20.51 | $20.68 | $20.22 | $20.50 | $19.69 | 3,346,946 |
| 2021-10-04 | $20.51 | $20.67 | $20.34 | $20.53 | $19.72 | 4,045,448 |
| 2021-10-01 | $20.47 | $20.68 | $20.16 | $20.54 | $19.73 | 3,915,296 |
| 2021-09-30 | $20.76 | $20.88 | $20.21 | $20.22 | $19.42 | 4,874,069 |
| 2021-09-29 | $20.76 | $20.96 | $20.65 | $20.78 | $19.96 | 2,389,076 |
| 2021-09-28 | $20.81 | $21.14 | $20.75 | $20.78 | $19.96 | 4,629,454 |
| 2021-09-27 | $20.96 | $20.96 | $20.42 | $20.66 | $19.85 | 4,351,262 |
| 2021-09-24 | $20.18 | $20.44 | $20.15 | $20.23 | $19.43 | 3,475,981 |
| 2021-09-23 | $20.07 | $20.43 | $20.07 | $20.22 | $19.42 | 3,670,160 |
| 2021-09-22 | $19.99 | $20.12 | $19.87 | $20.00 | $19.21 | 3,868,844 |
| 2021-09-21 | $20.55 | $20.59 | $19.81 | $19.84 | $19.06 | 6,125,315 |
| 2021-09-20 | $20.45 | $20.81 | $20.24 | $20.45 | $19.64 | 4,293,270 |
| 2021-09-17 | $21.18 | $21.33 | $20.63 | $20.80 | $19.98 | 18,771,809 |
| 2021-09-16 | $21.36 | $21.53 | $21.08 | $21.29 | $20.45 | 4,143,030 |
| 2021-09-15 | $20.85 | $21.36 | $20.85 | $21.34 | $20.50 | 4,934,394 |
| 2021-09-14 | $21.78 | $21.87 | $21.04 | $21.07 | $20.02 | 4,588,943 |
| 2021-09-13 | $21.35 | $21.84 | $21.32 | $21.70 | $20.62 | 5,689,417 |
| 2021-09-10 | $21.33 | $21.42 | $20.83 | $21.09 | $20.04 | 5,657,180 |
| 2021-09-09 | $21.41 | $21.56 | $21.24 | $21.32 | $20.26 | 4,048,476 |
| 2021-09-08 | $21.46 | $21.57 | $21.35 | $21.47 | $20.40 | 3,069,181 |
| 2021-09-07 | $21.81 | $21.81 | $21.42 | $21.51 | $20.44 | 3,277,115 |
| 2021-09-03 | $21.73 | $21.92 | $21.71 | $21.72 | $20.64 | 3,007,496 |
| 2021-09-02 | $21.60 | $21.73 | $21.53 | $21.68 | $20.60 | 3,311,330 |
| 2021-09-01 | $21.68 | $21.77 | $21.47 | $21.62 | $20.54 | 3,454,988 |
| 2021-08-31 | $21.27 | $21.65 | $21.23 | $21.64 | $20.56 | 4,144,539 |
| 2021-08-30 | $21.61 | $21.67 | $21.25 | $21.27 | $20.21 | 2,903,399 |
| 2021-08-27 | $21.48 | $21.70 | $21.46 | $21.65 | $20.57 | 2,543,243 |
| 2021-08-26 | $21.77 | $21.80 | $21.41 | $21.47 | $20.40 | 3,170,865 |
| 2021-08-25 | $21.65 | $21.97 | $21.63 | $21.75 | $20.67 | 3,292,208 |
| 2021-08-24 | $21.70 | $21.94 | $21.65 | $21.69 | $20.61 | 2,546,967 |
| 2021-08-23 | $21.71 | $21.92 | $21.55 | $21.67 | $20.59 | 2,561,350 |
| 2021-08-20 | $21.68 | $21.73 | $21.44 | $21.61 | $20.53 | 3,209,777 |
| 2021-08-19 | $21.85 | $21.91 | $21.50 | $21.67 | $20.59 | 3,298,694 |
| 2021-08-18 | $22.27 | $22.32 | $21.89 | $21.91 | $20.82 | 1,692,903 |
| 2021-08-17 | $22.31 | $22.41 | $22.11 | $22.33 | $21.22 | 2,044,167 |
| 2021-08-16 | $22.41 | $22.55 | $22.31 | $22.42 | $21.30 | 1,895,769 |
| 2021-08-13 | $22.40 | $22.60 | $22.25 | $22.49 | $21.37 | 2,670,833 |
| 2021-08-12 | $22.60 | $22.70 | $22.41 | $22.44 | $21.32 | 3,503,604 |
| 2021-08-11 | $22.66 | $22.80 | $22.54 | $22.65 | $21.52 | 3,302,306 |
| 2021-08-10 | $22.69 | $22.77 | $22.42 | $22.61 | $21.48 | 4,295,876 |
| 2021-08-09 | $22.66 | $22.78 | $22.43 | $22.73 | $21.60 | 2,706,702 |
| 2021-08-06 | $22.29 | $22.93 | $22.25 | $22.70 | $21.57 | 3,701,017 |
| 2021-08-05 | $22.23 | $22.79 | $21.97 | $22.27 | $21.16 | 4,754,818 |
| 2021-08-04 | $22.71 | $22.74 | $22.01 | $22.13 | $21.03 | 6,362,249 |
| 2021-08-03 | $22.77 | $22.94 | $22.37 | $22.74 | $21.61 | 4,114,144 |
| 2021-08-02 | $23.28 | $23.48 | $22.73 | $22.79 | $21.65 | 3,726,830 |
| 2021-07-30 | $23.17 | $23.37 | $23.11 | $23.21 | $22.05 | 3,988,295 |
| 2021-07-29 | $23.28 | $23.45 | $23.21 | $23.26 | $22.10 | 2,149,933 |
| 2021-07-28 | $23.44 | $23.49 | $23.07 | $23.15 | $22.00 | 2,579,011 |
| 2021-07-27 | $23.29 | $23.45 | $23.20 | $23.35 | $22.19 | 2,586,903 |
| 2021-07-26 | $23.27 | $23.49 | $23.23 | $23.40 | $22.23 | 2,068,073 |
| 2021-07-23 | $23.18 | $23.29 | $23.06 | $23.22 | $22.06 | 1,843,044 |
| 2021-07-22 | $23.00 | $23.08 | $22.81 | $23.03 | $21.88 | 2,452,252 |
| 2021-07-21 | $23.16 | $23.33 | $22.98 | $23.01 | $21.86 | 2,457,932 |
| 2021-07-20 | $22.82 | $23.18 | $22.81 | $23.00 | $21.85 | 3,204,665 |
| 2021-07-19 | $23.25 | $23.41 | $22.59 | $22.72 | $21.59 | 5,791,624 |
| 2021-07-16 | $23.60 | $23.68 | $23.44 | $23.50 | $22.33 | 3,858,420 |
| 2021-07-15 | $23.54 | $23.64 | $23.42 | $23.44 | $22.27 | 5,139,007 |
| 2021-07-14 | $23.56 | $23.67 | $23.41 | $23.58 | $22.40 | 2,341,513 |
| 2021-07-13 | $23.17 | $23.64 | $23.17 | $23.47 | $22.30 | 5,664,604 |
| 2021-07-12 | $23.30 | $23.41 | $23.13 | $23.20 | $22.04 | 2,765,209 |
| 2021-07-09 | $23.17 | $23.33 | $22.95 | $23.31 | $22.15 | 4,237,374 |
| 2021-07-08 | $23.00 | $23.08 | $22.81 | $22.94 | $21.80 | 2,756,803 |
| 2021-07-07 | $22.82 | $23.43 | $22.75 | $23.23 | $22.07 | 4,400,651 |
| 2021-07-06 | $23.30 | $23.38 | $22.82 | $22.96 | $21.82 | 3,680,346 |
| 2021-07-02 | $23.09 | $23.28 | $23.06 | $23.26 | $22.10 | 2,310,128 |
| 2021-07-01 | $22.96 | $23.14 | $22.92 | $23.04 | $21.89 | 2,661,880 |
| 2021-06-30 | $22.99 | $23.05 | $22.81 | $22.97 | $21.83 | 3,227,445 |
| 2021-06-29 | $23.03 | $23.41 | $22.97 | $23.08 | $21.93 | 3,557,617 |
| 2021-06-28 | $23.53 | $23.54 | $22.79 | $22.91 | $21.77 | 3,453,990 |
| 2021-06-25 | $23.28 | $23.55 | $23.23 | $23.52 | $22.35 | 5,185,180 |
| 2021-06-24 | $23.13 | $23.35 | $22.99 | $23.27 | $22.11 | 3,085,085 |
| 2021-06-23 | $23.30 | $23.35 | $23.02 | $23.03 | $21.88 | 3,124,732 |
| 2021-06-22 | $23.62 | $23.62 | $23.17 | $23.28 | $22.12 | 3,919,352 |
| 2021-06-21 | $23.39 | $23.73 | $23.33 | $23.64 | $22.46 | 2,779,081 |
| 2021-06-18 | $23.21 | $23.45 | $23.11 | $23.25 | $22.09 | 6,024,183 |
| 2021-06-17 | $24.30 | $24.30 | $23.34 | $23.43 | $22.26 | 5,735,937 |
| 2021-06-16 | $24.52 | $24.53 | $23.99 | $24.19 | $22.98 | 2,754,855 |
| 2021-06-15 | $24.41 | $24.62 | $24.40 | $24.47 | $23.25 | 3,818,423 |
| 2021-06-14 | $24.98 | $25.05 | $24.43 | $24.75 | $23.29 | 3,617,922 |
| 2021-06-11 | $24.92 | $24.99 | $24.80 | $24.95 | $23.48 | 2,270,176 |
| 2021-06-10 | $25.24 | $25.25 | $24.71 | $24.77 | $23.31 | 3,636,519 |
| 2021-06-09 | $24.94 | $25.34 | $24.86 | $25.17 | $23.69 | 3,411,797 |
| 2021-06-08 | $24.64 | $24.96 | $24.49 | $24.91 | $23.44 | 3,327,816 |
| 2021-06-07 | $25.08 | $25.13 | $24.52 | $24.63 | $23.18 | 4,490,479 |
| 2021-06-04 | $25.15 | $25.28 | $24.76 | $25.03 | $23.56 | 3,302,487 |
| 2021-06-03 | $24.94 | $25.32 | $24.85 | $25.12 | $23.64 | 3,672,773 |
| 2021-06-02 | $24.65 | $25.18 | $24.56 | $25.00 | $23.53 | 3,684,740 |
| 2021-06-01 | $24.60 | $24.92 | $24.55 | $24.58 | $23.13 | 2,972,281 |
| 2021-05-28 | $24.70 | $24.77 | $24.41 | $24.47 | $23.03 | 2,545,296 |
| 2021-05-27 | $24.55 | $24.79 | $24.53 | $24.63 | $23.18 | 6,486,258 |
| 2021-05-26 | $24.22 | $24.51 | $24.17 | $24.50 | $23.06 | 4,591,009 |
| 2021-05-25 | $24.75 | $24.84 | $24.28 | $24.29 | $22.86 | 3,589,098 |
| 2021-05-24 | $24.81 | $24.81 | $24.48 | $24.70 | $23.25 | 4,532,992 |
| 2021-05-21 | $24.53 | $24.80 | $24.27 | $24.57 | $23.12 | 5,850,903 |
| 2021-05-20 | $24.79 | $24.84 | $24.39 | $24.48 | $23.04 | 5,503,893 |
| 2021-05-19 | $24.62 | $24.81 | $24.17 | $24.79 | $23.33 | 3,687,147 |
| 2021-05-18 | $24.90 | $25.10 | $24.80 | $24.86 | $23.40 | 2,678,287 |
| 2021-05-17 | $24.76 | $25.04 | $24.71 | $24.89 | $23.42 | 3,241,365 |
| 2021-05-14 | $24.87 | $25.09 | $24.73 | $24.86 | $23.40 | 4,290,535 |
| 2021-05-13 | $24.52 | $24.93 | $24.46 | $24.70 | $23.25 | 4,893,173 |
| 2021-05-12 | $25.45 | $25.49 | $24.56 | $24.56 | $23.11 | 4,642,879 |
| 2021-05-11 | $25.71 | $25.94 | $25.33 | $25.50 | $24.00 | 4,968,195 |
| 2021-05-10 | $25.35 | $25.98 | $25.14 | $25.80 | $24.28 | 10,072,967 |
| 2021-05-07 | $25.33 | $25.37 | $24.98 | $25.11 | $23.63 | 5,035,507 |
| 2021-05-06 | $25.00 | $25.35 | $24.81 | $25.28 | $23.79 | 4,614,360 |
| 2021-05-05 | $25.82 | $25.99 | $24.87 | $24.99 | $23.52 | 6,512,000 |
| 2021-05-04 | $25.57 | $25.91 | $25.22 | $25.86 | $24.34 | 6,897,187 |
| 2021-05-03 | $25.82 | $26.02 | $25.57 | $25.66 | $24.15 | 4,943,965 |
| 2021-04-30 | $26.35 | $26.39 | $25.71 | $25.76 | $24.24 | 3,822,915 |
| 2021-04-29 | $26.27 | $26.49 | $26.17 | $26.39 | $24.84 | 4,032,888 |
| 2021-04-28 | $26.27 | $26.43 | $26.14 | $26.22 | $24.68 | 2,393,137 |
| 2021-04-27 | $26.31 | $26.39 | $26.15 | $26.20 | $24.66 | 2,736,439 |
| 2021-04-26 | $26.42 | $26.61 | $26.27 | $26.35 | $24.80 | 1,882,931 |
| 2021-04-23 | $26.05 | $26.55 | $25.95 | $26.33 | $24.78 | 3,176,477 |
| 2021-04-22 | $26.24 | $26.34 | $25.94 | $26.05 | $24.52 | 5,019,149 |
| 2021-04-21 | $25.99 | $26.32 | $25.87 | $26.22 | $24.68 | 2,782,641 |
| 2021-04-20 | $26.08 | $26.22 | $25.82 | $25.97 | $24.44 | 3,332,225 |
| 2021-04-19 | $26.00 | $26.24 | $25.88 | $26.15 | $24.61 | 3,905,697 |
| 2021-04-16 | $25.79 | $26.00 | $25.75 | $25.89 | $24.37 | 3,074,576 |
| 2021-04-15 | $25.75 | $26.16 | $25.70 | $25.76 | $24.24 | 5,046,417 |
| 2021-04-14 | $25.42 | $25.75 | $25.39 | $25.58 | $24.07 | 4,013,995 |
| 2021-04-13 | $25.14 | $25.42 | $25.07 | $25.40 | $23.90 | 4,914,970 |
| 2021-04-12 | $25.13 | $25.29 | $25.04 | $25.10 | $23.62 | 3,414,247 |
| 2021-04-09 | $24.97 | $25.20 | $24.97 | $25.19 | $23.71 | 3,565,086 |
| 2021-04-08 | $25.33 | $25.33 | $24.95 | $25.05 | $23.58 | 5,318,348 |
| 2021-04-07 | $25.20 | $25.35 | $25.15 | $25.27 | $23.78 | 2,840,886 |
| 2021-04-06 | $24.97 | $25.16 | $24.75 | $25.12 | $23.64 | 4,749,406 |
| 2021-04-05 | $25.32 | $25.37 | $25.00 | $25.06 | $23.58 | 3,638,029 |
| 2021-04-01 | $24.75 | $25.26 | $24.53 | $25.15 | $23.67 | 4,217,337 |
| 2021-03-31 | $24.88 | $24.97 | $24.43 | $24.66 | $23.21 | 3,905,160 |
| 2021-03-30 | $24.68 | $24.93 | $24.61 | $24.84 | $23.38 | 3,811,427 |
| 2021-03-29 | $25.19 | $25.26 | $24.75 | $24.79 | $23.33 | 5,207,964 |
| 2021-03-26 | $24.76 | $25.38 | $24.65 | $25.37 | $23.88 | 4,650,973 |
| 2021-03-25 | $24.25 | $24.89 | $24.24 | $24.70 | $23.25 | 5,349,964 |
| 2021-03-24 | $24.63 | $24.72 | $24.23 | $24.24 | $22.81 | 3,983,437 |
| 2021-03-23 | $24.78 | $25.08 | $24.46 | $24.62 | $23.17 | 6,276,167 |
| 2021-03-22 | $24.23 | $24.87 | $24.13 | $24.77 | $23.31 | 5,610,153 |
| 2021-03-19 | $24.98 | $25.05 | $24.40 | $24.45 | $23.01 | 14,490,319 |
| 2021-03-18 | $24.85 | $25.38 | $24.80 | $25.00 | $23.53 | 5,169,338 |
| 2021-03-17 | $24.90 | $25.15 | $24.84 | $24.87 | $23.41 | 3,847,927 |
| 2021-03-16 | $24.80 | $25.01 | $24.67 | $24.80 | $23.34 | 3,934,888 |
| 2021-03-15 | $24.77 | $25.22 | $24.76 | $25.17 | $23.47 | 5,703,538 |
| 2021-03-12 | $24.47 | $24.80 | $24.45 | $24.70 | $23.03 | 4,421,608 |
| 2021-03-11 | $24.67 | $24.71 | $24.40 | $24.41 | $22.76 | 7,204,154 |
| 2021-03-10 | $24.99 | $25.08 | $24.51 | $24.60 | $22.93 | 6,845,978 |
| 2021-03-09 | $24.88 | $25.73 | $24.86 | $24.98 | $23.29 | 7,100,481 |
| 2021-03-08 | $24.26 | $25.47 | $24.15 | $25.11 | $23.41 | 7,092,612 |
| 2021-03-05 | $23.72 | $24.13 | $23.48 | $24.09 | $22.46 | 3,473,898 |
| 2021-03-04 | $23.86 | $23.96 | $23.24 | $23.47 | $21.88 | 5,070,337 |
| 2021-03-03 | $23.77 | $24.22 | $23.68 | $23.88 | $22.26 | 3,497,106 |
| 2021-03-02 | $23.70 | $23.91 | $23.56 | $23.68 | $22.08 | 3,191,350 |
| 2021-03-01 | $23.46 | $23.86 | $23.33 | $23.68 | $22.08 | 2,967,108 |
| 2021-02-26 | $23.53 | $23.66 | $23.17 | $23.22 | $21.65 | 4,361,394 |
| 2021-02-25 | $23.74 | $23.84 | $23.39 | $23.52 | $21.93 | 3,407,827 |
| 2021-02-24 | $23.38 | $23.88 | $23.28 | $23.79 | $22.18 | 3,913,341 |
| 2021-02-23 | $23.64 | $23.75 | $23.08 | $23.33 | $21.75 | 4,327,111 |
| 2021-02-22 | $23.80 | $24.02 | $23.66 | $23.90 | $22.28 | 4,204,000 |
| 2021-02-19 | $23.63 | $24.18 | $23.53 | $23.91 | $22.29 | 4,565,080 |
| 2021-02-18 | $23.74 | $23.90 | $23.40 | $23.50 | $21.91 | 3,416,337 |
| 2021-02-17 | $23.87 | $24.04 | $23.72 | $23.87 | $22.25 | 4,177,375 |
| 2021-02-16 | $24.07 | $24.26 | $23.81 | $23.90 | $22.28 | 5,354,003 |
| 2021-02-12 | $23.50 | $24.01 | $23.50 | $23.99 | $22.37 | 3,843,680 |
| 2021-02-11 | $24.08 | $24.66 | $23.41 | $23.56 | $21.96 | 8,410,316 |
| 2021-02-10 | $23.50 | $23.66 | $23.31 | $23.47 | $21.88 | 4,492,420 |
| 2021-02-09 | $23.22 | $23.47 | $22.98 | $23.37 | $21.79 | 3,079,582 |
| 2021-02-08 | $23.07 | $23.44 | $23.07 | $23.25 | $21.68 | 3,551,805 |
| 2021-02-05 | $23.07 | $23.20 | $22.84 | $22.97 | $21.41 | 3,006,162 |
| 2021-02-04 | $22.93 | $23.25 | $22.80 | $22.99 | $21.43 | 3,434,572 |
| 2021-02-03 | $22.80 | $22.84 | $22.43 | $22.73 | $21.19 | 3,356,889 |
| 2021-02-02 | $22.78 | $23.00 | $22.57 | $22.86 | $21.31 | 3,888,984 |
| 2021-02-01 | $22.42 | $22.75 | $22.32 | $22.61 | $21.08 | 3,359,135 |
| 2021-01-29 | $22.78 | $23.14 | $22.24 | $22.27 | $20.76 | 5,580,703 |
| 2021-01-28 | $23.43 | $23.83 | $22.92 | $22.93 | $21.38 | 7,673,317 |
| 2021-01-27 | $22.74 | $23.83 | $22.74 | $23.15 | $21.58 | 14,704,312 |
| 2021-01-26 | $22.83 | $23.03 | $22.27 | $22.83 | $21.28 | 5,921,093 |
| 2021-01-25 | $22.04 | $22.75 | $21.74 | $22.71 | $21.17 | 6,372,694 |
| 2021-01-22 | $21.92 | $22.18 | $21.72 | $22.06 | $20.57 | 2,620,069 |
| 2021-01-21 | $21.93 | $22.19 | $21.83 | $22.03 | $20.54 | 3,799,316 |
| 2021-01-20 | $22.41 | $22.46 | $21.77 | $21.96 | $20.47 | 4,509,193 |
| 2021-01-19 | $22.28 | $22.84 | $22.08 | $22.37 | $20.86 | 6,118,359 |
| 2021-01-15 | $21.62 | $21.93 | $21.57 | $21.93 | $20.45 | 4,124,254 |
| 2021-01-14 | $22.54 | $22.60 | $21.62 | $21.66 | $20.19 | 5,800,840 |
| 2021-01-13 | $22.49 | $22.64 | $22.27 | $22.39 | $20.87 | 3,295,365 |
| 2021-01-12 | $22.61 | $22.84 | $22.31 | $22.41 | $20.89 | 2,941,835 |
| 2021-01-11 | $23.00 | $23.22 | $22.54 | $22.58 | $21.05 | 3,810,569 |
| 2021-01-08 | $23.55 | $23.70 | $23.04 | $23.27 | $21.69 | 4,359,163 |
| 2021-01-07 | $23.18 | $23.31 | $22.77 | $22.86 | $21.31 | 4,131,738 |
| 2021-01-06 | $22.22 | $23.19 | $22.06 | $23.12 | $21.55 | 4,707,035 |
| 2021-01-05 | $21.75 | $22.22 | $21.75 | $22.10 | $20.60 | 4,131,435 |
| 2021-01-04 | $22.00 | $22.24 | $21.64 | $21.77 | $20.30 | 4,101,670 |
| 2020-12-31 | $21.87 | $21.95 | $21.64 | $21.94 | $20.45 | 1,874,125 |
| 2020-12-30 | $21.60 | $21.90 | $21.55 | $21.78 | $20.31 | 1,555,665 |
| 2020-12-29 | $21.78 | $21.91 | $21.49 | $21.58 | $20.12 | 2,400,931 |
| 2020-12-28 | $22.00 | $22.15 | $21.70 | $21.71 | $20.24 | 2,384,544 |
| 2020-12-24 | $21.78 | $21.87 | $21.66 | $21.86 | $20.38 | 814,270 |
| 2020-12-23 | $21.86 | $21.93 | $21.69 | $21.73 | $20.26 | 2,486,884 |
| 2020-12-22 | $22.10 | $22.10 | $21.71 | $21.80 | $20.32 | 3,577,196 |
| 2020-12-21 | $22.51 | $22.60 | $21.70 | $22.05 | $20.56 | 5,022,943 |
| 2020-12-18 | $22.92 | $23.17 | $22.76 | $22.77 | $21.23 | 15,133,288 |
| 2020-12-17 | $22.69 | $23.36 | $22.69 | $23.08 | $21.31 | 5,075,766 |
| 2020-12-16 | $22.67 | $22.82 | $22.59 | $22.67 | $20.93 | 4,249,589 |
| 2020-12-15 | $22.13 | $22.57 | $22.12 | $22.49 | $20.76 | 3,934,746 |
| 2020-12-14 | $22.38 | $22.69 | $22.06 | $22.07 | $20.37 | 4,784,410 |
| 2020-12-11 | $21.70 | $22.27 | $21.70 | $22.13 | $20.43 | 4,612,384 |
| 2020-12-10 | $22.07 | $22.16 | $21.63 | $21.89 | $20.21 | 3,669,590 |
| 2020-12-09 | $21.94 | $22.32 | $21.75 | $22.28 | $20.57 | 5,992,054 |
| 2020-12-08 | $21.61 | $21.83 | $21.52 | $21.80 | $20.13 | 3,930,894 |
| 2020-12-07 | $21.66 | $22.10 | $21.60 | $21.73 | $20.06 | 4,959,601 |
| 2020-12-04 | $21.91 | $22.05 | $21.66 | $21.70 | $20.03 | 7,127,204 |
| 2020-12-03 | $22.34 | $22.43 | $21.89 | $21.93 | $20.25 | 3,884,665 |
| 2020-12-02 | $22.50 | $22.69 | $22.29 | $22.32 | $20.61 | 4,489,873 |
| 2020-12-01 | $22.72 | $23.07 | $22.58 | $22.60 | $20.86 | 4,047,046 |
| 2020-11-30 | $22.44 | $22.62 | $22.23 | $22.56 | $20.83 | 7,678,137 |
| 2020-11-27 | $22.57 | $22.61 | $22.43 | $22.52 | $20.79 | 1,865,574 |
| 2020-11-25 | $22.46 | $22.84 | $22.21 | $22.58 | $20.85 | 4,811,288 |
| 2020-11-24 | $21.55 | $22.51 | $21.44 | $22.43 | $20.71 | 5,404,899 |
| 2020-11-23 | $21.04 | $21.53 | $20.93 | $21.34 | $19.70 | 3,143,365 |
| 2020-11-20 | $21.44 | $21.46 | $20.79 | $20.90 | $19.29 | 3,627,961 |
| 2020-11-19 | $21.58 | $21.75 | $21.41 | $21.53 | $19.88 | 3,872,384 |
| 2020-11-18 | $21.80 | $21.90 | $21.60 | $21.61 | $19.95 | 3,500,080 |
| 2020-11-17 | $21.67 | $21.87 | $21.50 | $21.83 | $20.15 | 2,633,813 |
| 2020-11-16 | $21.35 | $21.88 | $21.19 | $21.79 | $20.12 | 4,410,009 |
| 2020-11-13 | $20.99 | $21.34 | $20.92 | $21.24 | $19.61 | 3,215,140 |
| 2020-11-12 | $20.94 | $21.11 | $20.64 | $20.86 | $19.26 | 3,751,924 |
| 2020-11-11 | $21.77 | $21.89 | $20.77 | $21.03 | $19.41 | 6,177,363 |
| 2020-11-10 | $21.63 | $21.70 | $21.43 | $21.66 | $20.00 | 4,942,224 |
| 2020-11-09 | $21.41 | $22.25 | $21.41 | $21.44 | $19.79 | 5,066,457 |
| 2020-11-06 | $20.92 | $20.92 | $20.43 | $20.59 | $19.01 | 4,204,361 |
| 2020-11-05 | $20.48 | $21.16 | $20.48 | $20.88 | $19.28 | 4,435,580 |
| 2020-11-04 | $20.52 | $20.60 | $20.13 | $20.22 | $18.67 | 5,686,167 |
| 2020-11-03 | $20.53 | $20.74 | $20.46 | $20.60 | $19.02 | 4,037,113 |
| 2020-11-02 | $19.73 | $20.51 | $19.63 | $20.33 | $18.77 | 6,042,963 |
| 2020-10-30 | $20.63 | $20.68 | $19.07 | $19.44 | $17.95 | 8,116,329 |
| 2020-10-29 | $20.33 | $21.03 | $20.25 | $20.90 | $19.29 | 10,229,833 |
| 2020-10-28 | $20.50 | $20.79 | $20.16 | $20.26 | $18.70 | 5,776,886 |
| 2020-10-27 | $21.29 | $21.38 | $20.85 | $20.85 | $19.25 | 4,204,905 |
| 2020-10-26 | $21.73 | $21.76 | $21.04 | $21.39 | $19.75 | 4,393,321 |
| 2020-10-23 | $22.37 | $22.51 | $21.95 | $21.97 | $20.28 | 3,143,201 |
| 2020-10-22 | $21.74 | $22.31 | $21.55 | $22.23 | $20.52 | 2,848,154 |
| 2020-10-21 | $21.68 | $21.99 | $21.51 | $21.71 | $20.04 | 2,995,419 |
| 2020-10-20 | $21.84 | $22.07 | $21.64 | $21.66 | $20.00 | 2,639,089 |
| 2020-10-19 | $22.10 | $22.14 | $21.69 | $21.70 | $20.03 | 2,428,777 |
| 2020-10-16 | $22.19 | $22.33 | $21.98 | $22.07 | $20.37 | 2,710,345 |
| 2020-10-15 | $21.53 | $22.17 | $21.51 | $22.16 | $20.46 | 2,897,006 |
| 2020-10-14 | $21.71 | $22.08 | $21.71 | $21.86 | $20.18 | 3,729,768 |
| 2020-10-13 | $22.18 | $22.26 | $21.60 | $21.65 | $19.99 | 3,174,156 |
| 2020-10-12 | $22.29 | $22.38 | $21.99 | $22.27 | $20.56 | 2,299,199 |
| 2020-10-09 | $22.50 | $22.65 | $22.18 | $22.23 | $20.52 | 3,284,550 |
| 2020-10-08 | $22.14 | $22.50 | $22.12 | $22.32 | $20.61 | 2,281,929 |
| 2020-10-07 | $21.89 | $22.24 | $21.77 | $22.02 | $20.33 | 3,457,437 |
| 2020-10-06 | $21.59 | $22.13 | $21.48 | $21.73 | $20.06 | 4,869,654 |
| 2020-10-05 | $21.28 | $21.69 | $21.22 | $21.48 | $19.83 | 3,350,636 |
| 2020-10-02 | $21.20 | $21.64 | $21.05 | $21.40 | $19.76 | 2,970,598 |
| 2020-10-01 | $21.48 | $21.75 | $21.12 | $21.48 | $19.83 | 4,166,240 |
| 2020-09-30 | $21.80 | $22.02 | $21.29 | $21.43 | $19.78 | 4,639,401 |
| 2020-09-29 | $22.00 | $22.17 | $21.73 | $21.78 | $20.11 | 2,380,019 |
| 2020-09-28 | $21.84 | $22.08 | $21.70 | $21.99 | $20.30 | 3,070,450 |
| 2020-09-25 | $21.37 | $21.71 | $21.27 | $21.57 | $19.91 | 2,211,305 |
| 2020-09-24 | $21.32 | $21.99 | $21.07 | $21.53 | $19.88 | 3,484,011 |
| 2020-09-23 | $22.00 | $22.06 | $21.14 | $21.39 | $19.75 | 4,091,993 |
| 2020-09-22 | $22.06 | $22.13 | $21.75 | $22.04 | $20.35 | 2,041,805 |
| 2020-09-21 | $22.36 | $22.51 | $21.71 | $21.93 | $20.25 | 3,879,743 |
| 2020-09-18 | $22.59 | $22.98 | $22.58 | $22.65 | $20.91 | 4,762,605 |
| 2020-09-17 | $22.11 | $22.62 | $21.91 | $22.61 | $20.87 | 3,072,893 |
| 2020-09-16 | $22.50 | $22.79 | $22.36 | $22.39 | $20.67 | 3,509,225 |
| 2020-09-15 | $22.64 | $22.90 | $22.37 | $22.43 | $20.71 | 3,687,009 |
| 2020-09-14 | $22.32 | $22.73 | $22.26 | $22.57 | $20.63 | 3,783,183 |
| 2020-09-11 | $22.29 | $22.29 | $21.84 | $22.12 | $20.22 | 3,161,733 |
| 2020-09-10 | $22.80 | $22.87 | $22.15 | $22.19 | $20.28 | 3,791,575 |
| 2020-09-09 | $22.93 | $22.98 | $22.68 | $22.69 | $20.74 | 3,765,485 |
| 2020-09-08 | $22.79 | $22.98 | $22.44 | $22.61 | $20.67 | 3,990,772 |
| 2020-09-04 | $23.34 | $23.50 | $22.78 | $23.03 | $21.05 | 2,997,881 |
| 2020-09-03 | $23.93 | $24.01 | $23.05 | $23.23 | $21.23 | 3,293,246 |
| 2020-09-02 | $23.65 | $24.08 | $23.33 | $23.97 | $21.91 | 3,466,902 |
| 2020-09-01 | $23.58 | $23.71 | $23.37 | $23.60 | $21.57 | 2,654,375 |
| 2020-08-31 | $24.01 | $24.01 | $23.58 | $23.59 | $21.56 | 4,052,961 |
| 2020-08-28 | $23.93 | $24.06 | $23.78 | $23.96 | $21.90 | 3,042,098 |
| 2020-08-27 | $24.01 | $24.12 | $23.59 | $23.85 | $21.80 | 2,464,069 |
| 2020-08-26 | $23.98 | $24.10 | $23.70 | $23.90 | $21.84 | 2,036,605 |
| 2020-08-25 | $23.98 | $24.16 | $23.79 | $23.90 | $21.84 | 2,007,653 |
| 2020-08-24 | $23.69 | $23.95 | $23.62 | $23.92 | $21.86 | 2,506,523 |
| 2020-08-21 | $23.44 | $23.57 | $23.29 | $23.49 | $21.47 | 9,316,475 |
| 2020-08-20 | $23.55 | $23.73 | $23.34 | $23.37 | $21.36 | 3,515,861 |
| 2020-08-19 | $23.78 | $23.96 | $23.56 | $23.70 | $21.66 | 2,818,950 |
| 2020-08-18 | $23.98 | $23.98 | $23.63 | $23.78 | $21.73 | 4,223,152 |
| 2020-08-17 | $23.70 | $24.15 | $23.57 | $23.96 | $21.90 | 5,763,571 |
| 2020-08-14 | $23.37 | $23.79 | $23.33 | $23.64 | $21.61 | 3,500,787 |
| 2020-08-13 | $23.34 | $23.45 | $23.20 | $23.44 | $21.42 | 2,734,659 |
| 2020-08-12 | $23.33 | $23.53 | $23.18 | $23.37 | $21.36 | 3,160,367 |
| 2020-08-11 | $23.46 | $23.76 | $23.16 | $23.23 | $21.23 | 3,973,756 |
| 2020-08-10 | $23.33 | $23.71 | $23.27 | $23.38 | $21.37 | 4,232,611 |
| 2020-08-07 | $22.62 | $23.32 | $22.43 | $23.27 | $21.27 | 5,473,897 |
| 2020-08-06 | $22.89 | $23.29 | $22.69 | $22.76 | $20.80 | 4,993,435 |
| 2020-08-05 | $24.36 | $25.13 | $22.47 | $22.88 | $20.91 | 10,570,389 |
| 2020-08-04 | $24.19 | $24.37 | $23.87 | $24.19 | $22.11 | 8,043,258 |
| 2020-08-03 | $24.32 | $24.46 | $23.46 | $24.21 | $22.13 | 8,182,457 |
| 2020-07-31 | $24.30 | $24.43 | $24.00 | $24.28 | $22.19 | 11,752,097 |
| 2020-07-30 | $23.92 | $24.40 | $23.78 | $24.23 | $22.15 | 7,705,352 |
| 2020-07-29 | $22.58 | $24.16 | $22.56 | $24.15 | $22.07 | 10,695,914 |
| 2020-07-28 | $22.73 | $22.80 | $22.42 | $22.46 | $20.53 | 3,167,093 |
| 2020-07-27 | $22.46 | $22.86 | $22.33 | $22.75 | $20.79 | 4,881,045 |
| 2020-07-24 | $22.70 | $22.91 | $22.34 | $22.47 | $20.54 | 4,746,688 |
| 2020-07-23 | $22.70 | $23.14 | $22.67 | $22.72 | $20.77 | 5,508,449 |
| 2020-07-22 | $21.92 | $23.06 | $21.92 | $22.67 | $20.72 | 8,044,726 |
| 2020-07-21 | $22.03 | $22.23 | $21.73 | $21.84 | $19.96 | 4,714,911 |
| 2020-07-20 | $21.90 | $21.98 | $21.65 | $21.90 | $20.02 | 3,315,834 |
| 2020-07-17 | $22.07 | $22.10 | $21.75 | $21.99 | $20.10 | 3,474,897 |
| 2020-07-16 | $22.01 | $22.21 | $21.89 | $21.95 | $20.06 | 2,699,503 |
| 2020-07-15 | $21.93 | $22.25 | $21.71 | $22.13 | $20.23 | 3,550,018 |
| 2020-07-14 | $21.23 | $21.58 | $21.12 | $21.56 | $19.71 | 4,801,103 |
| 2020-07-13 | $21.52 | $21.99 | $21.22 | $21.47 | $19.62 | 5,477,514 |
| 2020-07-10 | $20.69 | $21.41 | $20.62 | $21.33 | $19.50 | 5,203,563 |
| 2020-07-09 | $21.14 | $21.14 | $20.31 | $20.73 | $18.95 | 6,062,123 |
| 2020-07-08 | $20.98 | $21.14 | $20.85 | $21.06 | $19.25 | 4,224,387 |
| 2020-07-07 | $21.46 | $21.62 | $20.96 | $20.99 | $19.18 | 4,100,059 |
| 2020-07-06 | $21.90 | $21.98 | $21.56 | $21.62 | $19.76 | 4,581,268 |
| 2020-07-02 | $21.92 | $22.00 | $21.49 | $21.55 | $19.70 | 3,985,635 |
| 2020-07-01 | $21.84 | $22.26 | $21.69 | $21.69 | $19.82 | 4,593,310 |
| 2020-06-30 | $21.26 | $21.72 | $21.16 | $21.62 | $19.76 | 4,190,657 |
| 2020-06-29 | $21.28 | $21.46 | $21.18 | $21.30 | $19.47 | 4,776,267 |
| 2020-06-26 | $21.08 | $21.23 | $20.79 | $21.11 | $19.29 | 5,876,196 |
| 2020-06-25 | $20.87 | $21.18 | $20.75 | $21.17 | $19.35 | 3,958,143 |
| 2020-06-24 | $21.53 | $21.60 | $20.86 | $20.95 | $19.15 | 6,449,204 |
| 2020-06-23 | $22.03 | $22.08 | $21.63 | $21.67 | $19.81 | 5,150,621 |
| 2020-06-22 | $21.63 | $21.97 | $21.37 | $21.75 | $19.88 | 3,403,470 |
| 2020-06-19 | $22.08 | $22.15 | $21.40 | $21.61 | $19.75 | 11,861,781 |
| 2020-06-18 | $21.70 | $21.90 | $21.50 | $21.68 | $19.82 | 6,276,921 |
| 2020-06-17 | $21.91 | $22.04 | $21.72 | $21.87 | $19.99 | 5,434,097 |
| 2020-06-16 | $22.61 | $22.67 | $21.87 | $21.99 | $20.10 | 6,865,265 |
| 2020-06-15 | $21.69 | $22.31 | $21.33 | $22.11 | $20.21 | 5,298,047 |
| 2020-06-12 | $23.08 | $23.09 | $22.08 | $22.52 | $20.38 | 6,862,993 |
| 2020-06-11 | $23.00 | $23.13 | $22.44 | $22.50 | $20.36 | 7,492,206 |
| 2020-06-10 | $23.94 | $24.14 | $23.44 | $23.71 | $21.45 | 8,519,980 |
| 2020-06-09 | $24.33 | $24.51 | $23.95 | $24.39 | $22.07 | 4,785,220 |
| 2020-06-08 | $24.73 | $24.91 | $24.38 | $24.82 | $22.46 | 6,857,847 |
| 2020-06-05 | $24.13 | $24.82 | $24.02 | $24.55 | $22.21 | 7,807,091 |
| 2020-06-04 | $22.83 | $23.61 | $22.73 | $23.50 | $21.26 | 8,078,419 |
| 2020-06-03 | $23.20 | $23.36 | $22.69 | $22.90 | $20.72 | 7,185,663 |
| 2020-06-02 | $23.25 | $23.63 | $22.83 | $23.05 | $20.86 | 24,359,155 |
| 2020-06-01 | $20.03 | $20.88 | $19.90 | $20.71 | $18.74 | 9,056,166 |
| 2020-05-29 | $20.24 | $20.37 | $19.88 | $20.02 | $18.11 | 14,433,087 |
| 2020-05-28 | $20.47 | $20.70 | $20.02 | $20.38 | $18.44 | 8,853,580 |
| 2020-05-27 | $20.12 | $20.46 | $20.03 | $20.29 | $18.36 | 8,231,781 |
| 2020-05-26 | $19.51 | $20.01 | $19.30 | $19.82 | $17.93 | 6,240,319 |
| 2020-05-22 | $18.97 | $19.16 | $18.79 | $19.01 | $17.20 | 3,719,991 |
| 2020-05-21 | $19.13 | $19.23 | $18.84 | $18.89 | $17.09 | 4,150,083 |
| 2020-05-20 | $18.99 | $19.25 | $18.83 | $19.13 | $17.31 | 3,525,440 |
| 2020-05-19 | $19.30 | $19.30 | $18.70 | $18.76 | $16.97 | 4,570,803 |
| 2020-05-18 | $18.97 | $19.52 | $18.89 | $19.40 | $17.55 | 5,961,683 |
| 2020-05-15 | $18.23 | $19.10 | $18.05 | $18.57 | $16.80 | 14,597,762 |
| 2020-05-14 | $18.11 | $18.39 | $17.56 | $18.38 | $16.63 | 5,974,777 |
| 2020-05-13 | $18.83 | $18.94 | $18.16 | $18.32 | $16.58 | 4,550,404 |
| 2020-05-12 | $19.36 | $19.43 | $18.86 | $18.87 | $17.07 | 4,849,004 |
| 2020-05-11 | $19.84 | $19.95 | $19.24 | $19.31 | $17.47 | 5,741,668 |
| 2020-05-08 | $19.67 | $20.11 | $19.58 | $19.93 | $18.03 | 6,852,612 |
| 2020-05-07 | $19.72 | $20.05 | $19.29 | $19.45 | $17.60 | 6,904,750 |
| 2020-05-06 | $19.32 | $19.77 | $18.77 | $19.47 | $17.62 | 9,471,891 |
| 2020-05-05 | $18.99 | $19.64 | $18.98 | $19.36 | $17.52 | 8,141,322 |
| 2020-05-04 | $18.36 | $18.91 | $18.04 | $18.85 | $17.06 | 9,101,265 |
| 2020-05-01 | $18.70 | $19.01 | $18.43 | $18.52 | $16.76 | 10,671,776 |
| 2020-04-30 | $19.85 | $19.90 | $18.76 | $19.07 | $17.25 | 5,835,798 |
| 2020-04-29 | $19.56 | $20.18 | $19.36 | $19.96 | $18.06 | 5,805,409 |
| 2020-04-28 | $19.44 | $19.56 | $18.66 | $19.13 | $17.31 | 8,276,604 |
| 2020-04-27 | $18.60 | $19.19 | $18.29 | $19.13 | $17.31 | 6,892,017 |
| 2020-04-24 | $19.20 | $19.20 | $18.16 | $18.50 | $16.74 | 8,603,403 |
| 2020-04-23 | $19.04 | $19.25 | $18.85 | $19.04 | $17.23 | 5,620,534 |
| 2020-04-22 | $19.07 | $19.11 | $18.75 | $18.91 | $17.11 | 5,672,366 |
| 2020-04-21 | $19.02 | $19.07 | $18.57 | $18.69 | $16.91 | 5,909,117 |
| 2020-04-20 | $19.71 | $19.88 | $18.95 | $19.33 | $17.49 | 6,798,556 |
| 2020-04-17 | $19.60 | $19.98 | $19.60 | $19.93 | $18.03 | 5,276,922 |
| 2020-04-16 | $19.38 | $19.44 | $18.91 | $19.18 | $17.35 | 4,038,063 |
| 2020-04-15 | $19.81 | $19.81 | $19.10 | $19.13 | $17.31 | 4,475,590 |
| 2020-04-14 | $20.40 | $20.57 | $19.97 | $20.16 | $18.24 | 4,286,204 |
| 2020-04-13 | $20.09 | $20.33 | $19.78 | $19.94 | $18.04 | 4,597,910 |
| 2020-04-09 | $20.34 | $20.82 | $20.08 | $20.19 | $18.27 | 5,953,032 |
| 2020-04-08 | $19.94 | $20.45 | $19.70 | $20.26 | $18.33 | 7,191,886 |
| 2020-04-07 | $19.81 | $20.29 | $19.39 | $19.88 | $17.99 | 8,098,928 |
| 2020-04-06 | $18.32 | $19.35 | $18.01 | $19.22 | $17.39 | 7,234,039 |
| 2020-04-03 | $17.69 | $17.98 | $17.49 | $17.72 | $16.03 | 4,608,342 |
| 2020-04-02 | $17.70 | $18.76 | $17.52 | $17.85 | $16.15 | 8,495,222 |
| 2020-04-01 | $17.48 | $18.34 | $17.39 | $17.60 | $15.92 | 8,230,239 |
| 2020-03-31 | $18.77 | $19.14 | $18.05 | $18.13 | $16.40 | 9,064,889 |
| 2020-03-30 | $19.94 | $19.94 | $18.51 | $18.91 | $17.11 | 8,272,060 |
| 2020-03-27 | $20.35 | $20.61 | $19.54 | $19.74 | $17.86 | 6,038,435 |
| 2020-03-26 | $19.19 | $20.90 | $19.14 | $20.76 | $18.78 | 8,143,603 |
| 2020-03-25 | $19.16 | $19.82 | $18.29 | $19.24 | $17.41 | 8,760,228 |
| 2020-03-24 | $19.16 | $20.00 | $18.42 | $19.11 | $17.29 | 7,201,948 |
| 2020-03-23 | $18.38 | $19.10 | $17.70 | $18.55 | $16.78 | 8,851,072 |
| 2020-03-20 | $20.04 | $20.21 | $18.32 | $18.37 | $16.62 | 10,324,735 |
| 2020-03-19 | $21.43 | $21.74 | $19.76 | $20.07 | $18.16 | 9,055,443 |
| 2020-03-18 | $21.31 | $22.77 | $20.18 | $21.55 | $19.50 | 11,373,674 |
| 2020-03-17 | $21.12 | $23.18 | $20.84 | $22.56 | $20.41 | 11,154,484 |
| 2020-03-16 | $20.04 | $21.23 | $19.07 | $20.84 | $18.86 | 10,090,619 |
| 2020-03-13 | $21.67 | $22.39 | $21.35 | $22.13 | $19.81 | 19,947,046 |
| 2020-03-12 | $20.28 | $21.64 | $20.13 | $20.68 | $18.51 | 15,433,026 |
| 2020-03-11 | $21.25 | $21.94 | $21.16 | $21.73 | $19.45 | 13,859,803 |
| 2020-03-10 | $20.83 | $21.90 | $20.47 | $21.90 | $19.60 | 9,232,579 |
| 2020-03-09 | $20.84 | $21.54 | $20.01 | $20.17 | $18.05 | 11,371,732 |
| 2020-03-06 | $21.46 | $22.63 | $21.42 | $22.35 | $20.01 | 16,566,448 |
| 2020-03-05 | $23.33 | $23.59 | $22.32 | $22.38 | $20.03 | 11,617,431 |
| 2020-03-04 | $23.44 | $24.04 | $23.31 | $23.90 | $21.39 | 6,838,844 |
| 2020-03-03 | $23.34 | $24.07 | $22.65 | $23.05 | $20.63 | 10,577,557 |
| 2020-03-02 | $22.53 | $23.50 | $22.32 | $23.49 | $21.03 | 9,722,817 |
| 2020-02-28 | $22.08 | $22.66 | $21.85 | $22.39 | $20.04 | 14,106,813 |
| 2020-02-27 | $23.33 | $23.52 | $22.67 | $22.71 | $20.33 | 10,540,544 |
| 2020-02-26 | $24.15 | $24.49 | $23.79 | $23.81 | $21.31 | 6,924,292 |
| 2020-02-25 | $25.20 | $25.25 | $24.01 | $24.06 | $21.54 | 8,644,563 |
| 2020-02-24 | $25.00 | $25.30 | $24.84 | $25.11 | $22.48 | 7,670,180 |
| 2020-02-21 | $26.34 | $26.42 | $25.56 | $25.77 | $23.07 | 12,933,874 |
| 2020-02-20 | $26.14 | $26.51 | $26.03 | $26.50 | $23.72 | 6,683,189 |
| 2020-02-19 | $25.80 | $26.48 | $25.57 | $26.22 | $23.47 | 8,839,941 |
| 2020-02-18 | $26.40 | $26.46 | $25.69 | $25.79 | $23.09 | 7,304,532 |
| 2020-02-14 | $26.16 | $26.41 | $26.11 | $26.24 | $23.49 | 5,829,616 |
| 2020-02-13 | $26.09 | $26.60 | $25.88 | $26.06 | $23.33 | 8,992,445 |
| 2020-02-12 | $26.34 | $26.53 | $25.65 | $26.13 | $23.39 | 20,446,857 |
| 2020-02-11 | $28.39 | $28.45 | $28.04 | $28.24 | $25.28 | 9,596,894 |
| 2020-02-10 | $27.68 | $28.43 | $27.58 | $28.30 | $25.33 | 6,758,329 |
| 2020-02-07 | $27.89 | $28.03 | $27.55 | $27.65 | $24.75 | 4,134,058 |
| 2020-02-06 | $28.03 | $28.25 | $27.84 | $27.97 | $25.04 | 5,730,857 |
| 2020-02-05 | $27.63 | $28.06 | $27.54 | $27.92 | $24.99 | 5,800,934 |
| 2020-02-04 | $27.38 | $27.60 | $27.32 | $27.46 | $24.58 | 5,245,421 |
| 2020-02-03 | $27.10 | $27.31 | $26.97 | $27.09 | $24.25 | 4,394,363 |
| 2020-01-31 | $27.50 | $27.59 | $26.80 | $26.90 | $24.08 | 13,437,524 |
| 2020-01-30 | $27.30 | $27.62 | $27.07 | $27.60 | $24.71 | 3,630,970 |
| 2020-01-29 | $27.56 | $27.66 | $27.42 | $27.51 | $24.62 | 3,700,744 |
| 2020-01-28 | $27.23 | $27.63 | $27.20 | $27.49 | $24.61 | 4,486,357 |
| 2020-01-27 | $26.57 | $27.33 | $26.55 | $27.15 | $24.30 | 6,255,752 |
| 2020-01-24 | $27.55 | $27.60 | $26.97 | $27.10 | $24.26 | 5,294,572 |
| 2020-01-23 | $27.54 | $27.75 | $27.25 | $27.75 | $24.84 | 4,242,594 |
| 2020-01-22 | $27.56 | $27.88 | $27.34 | $27.58 | $24.69 | 3,686,886 |
| 2020-01-21 | $27.71 | $27.75 | $27.28 | $27.32 | $24.45 | 7,662,498 |
| 2020-01-17 | $27.65 | $27.89 | $27.55 | $27.77 | $24.86 | 7,463,931 |
| 2020-01-16 | $27.22 | $27.59 | $27.03 | $27.59 | $24.70 | 5,072,757 |
| 2020-01-15 | $26.75 | $27.07 | $26.66 | $27.07 | $24.23 | 4,883,219 |
| 2020-01-14 | $26.53 | $26.75 | $26.51 | $26.67 | $23.87 | 4,511,473 |
| 2020-01-13 | $26.33 | $26.56 | $26.09 | $26.50 | $23.72 | 7,247,852 |
| 2020-01-10 | $26.76 | $26.82 | $26.23 | $26.26 | $23.51 | 5,206,416 |
| 2020-01-09 | $26.33 | $26.70 | $26.32 | $26.66 | $23.86 | 6,917,403 |
| 2020-01-08 | $26.02 | $26.45 | $25.92 | $26.20 | $23.45 | 5,965,872 |
| 2020-01-07 | $25.80 | $26.28 | $25.71 | $25.97 | $23.25 | 6,180,842 |
| 2020-01-06 | $25.92 | $26.09 | $25.61 | $25.85 | $23.14 | 8,017,201 |
| 2020-01-03 | $25.87 | $26.30 | $25.77 | $26.10 | $23.36 | 4,993,784 |
| 2020-01-02 | $26.91 | $27.03 | $26.12 | $26.19 | $23.44 | 8,124,920 |
| 2019-12-31 | $26.72 | $26.89 | $26.64 | $26.78 | $23.97 | 3,275,708 |
| 2019-12-30 | $27.32 | $27.37 | $26.76 | $26.78 | $23.97 | 4,391,271 |
| 2019-12-27 | $27.36 | $27.51 | $27.19 | $27.37 | $24.50 | 3,339,222 |
| 2019-12-26 | $27.07 | $27.31 | $27.05 | $27.29 | $24.43 | 2,593,230 |
| 2019-12-24 | $27.13 | $27.24 | $27.06 | $27.07 | $24.23 | 1,068,958 |
| 2019-12-23 | $27.37 | $27.46 | $27.08 | $27.14 | $24.29 | 3,518,617 |
| 2019-12-20 | $27.43 | $27.68 | $27.12 | $27.43 | $24.55 | 14,784,600 |
| 2019-12-19 | $26.81 | $27.19 | $26.64 | $27.17 | $24.32 | 5,315,999 |
| 2019-12-18 | $26.87 | $27.00 | $26.84 | $26.87 | $24.05 | 5,674,032 |
| 2019-12-17 | $27.05 | $27.27 | $26.81 | $26.86 | $24.04 | 6,113,225 |
| 2019-12-16 | $27.16 | $27.45 | $27.06 | $27.13 | $24.28 | 8,356,473 |
| 2019-12-13 | $26.95 | $27.25 | $26.95 | $27.23 | $24.20 | 4,668,842 |
| 2019-12-12 | $26.51 | $27.07 | $26.51 | $27.05 | $24.04 | 7,946,739 |
| 2019-12-11 | $26.83 | $26.89 | $26.51 | $26.59 | $23.63 | 4,409,955 |
| 2019-12-10 | $26.87 | $26.98 | $26.77 | $26.81 | $23.82 | 4,927,621 |
| 2019-12-09 | $26.79 | $27.10 | $26.77 | $26.93 | $23.93 | 4,863,328 |
| 2019-12-06 | $26.96 | $27.13 | $26.84 | $26.86 | $23.87 | 4,162,579 |
| 2019-12-05 | $26.75 | $26.87 | $26.64 | $26.84 | $23.85 | 5,162,537 |
| 2019-12-04 | $26.82 | $27.15 | $26.74 | $26.76 | $23.78 | 5,601,006 |
| 2019-12-03 | $26.65 | $26.90 | $26.56 | $26.75 | $23.77 | 7,108,039 |
| 2019-12-02 | $26.82 | $27.03 | $26.76 | $26.91 | $23.91 | 4,625,215 |
| 2019-11-29 | $27.16 | $27.26 | $26.85 | $26.88 | $23.88 | 3,930,241 |
| 2019-11-27 | $27.44 | $27.53 | $27.07 | $27.28 | $24.24 | 5,430,477 |
| 2019-11-26 | $27.32 | $27.51 | $27.25 | $27.37 | $24.32 | 29,863,428 |
| 2019-11-25 | $27.17 | $27.55 | $27.16 | $27.38 | $24.33 | 6,700,508 |
| 2019-11-22 | $27.09 | $27.25 | $26.99 | $27.00 | $23.99 | 5,133,356 |
| 2019-11-21 | $26.89 | $27.07 | $26.87 | $27.03 | $24.02 | 5,917,641 |
| 2019-11-20 | $27.19 | $27.33 | $26.80 | $26.97 | $23.96 | 6,041,479 |
| 2019-11-19 | $27.12 | $27.49 | $27.12 | $27.35 | $24.30 | 5,490,805 |
| 2019-11-18 | $26.69 | $27.24 | $26.69 | $27.08 | $24.06 | 7,422,502 |
| 2019-11-15 | $26.64 | $26.86 | $26.57 | $26.80 | $23.81 | 7,740,205 |
| 2019-11-14 | $26.35 | $26.60 | $26.19 | $26.48 | $23.53 | 5,375,295 |
| 2019-11-13 | $26.58 | $26.82 | $26.18 | $26.40 | $23.46 | 7,422,391 |
| 2019-11-12 | $26.80 | $27.00 | $26.47 | $26.65 | $23.68 | 10,737,104 |
| 2019-11-11 | $27.78 | $27.78 | $27.28 | $27.36 | $24.31 | 8,234,502 |
| 2019-11-08 | $27.76 | $27.93 | $27.56 | $27.87 | $24.76 | 5,836,357 |
| 2019-11-07 | $27.53 | $28.00 | $27.36 | $27.86 | $24.76 | 7,892,997 |
| 2019-11-06 | $26.72 | $27.51 | $26.52 | $27.47 | $24.41 | 7,505,427 |
| 2019-11-05 | $26.59 | $26.74 | $26.47 | $26.51 | $23.56 | 8,904,557 |
| 2019-11-04 | $26.57 | $26.94 | $26.37 | $26.61 | $23.65 | 13,315,676 |
| 2019-11-01 | $25.24 | $26.82 | $25.02 | $26.48 | $23.53 | 14,391,324 |
| 2019-10-31 | $25.16 | $25.26 | $24.86 | $25.06 | $22.27 | 8,828,889 |
| 2019-10-30 | $25.05 | $25.23 | $24.72 | $25.20 | $22.39 | 6,213,080 |
| 2019-10-29 | $25.05 | $25.43 | $24.97 | $25.03 | $22.24 | 6,215,733 |
| 2019-10-28 | $24.94 | $25.30 | $24.92 | $25.02 | $22.23 | 7,663,628 |
| 2019-10-25 | $24.75 | $24.95 | $24.71 | $24.82 | $22.05 | 4,584,583 |
| 2019-10-24 | $24.55 | $24.79 | $24.45 | $24.77 | $22.01 | 3,891,499 |
| 2019-10-23 | $24.22 | $24.53 | $24.15 | $24.52 | $21.79 | 4,083,309 |
| 2019-10-22 | $24.36 | $24.47 | $24.24 | $24.24 | $21.54 | 4,510,984 |
| 2019-10-21 | $24.14 | $24.37 | $24.04 | $24.35 | $21.64 | 4,070,657 |
| 2019-10-18 | $23.89 | $24.13 | $23.78 | $24.03 | $21.35 | 3,606,478 |
| 2019-10-17 | $24.01 | $24.17 | $23.83 | $23.94 | $21.27 | 3,576,072 |
| 2019-10-16 | $23.92 | $24.03 | $23.80 | $23.96 | $21.29 | 3,929,998 |
| 2019-10-15 | $23.80 | $23.98 | $23.60 | $23.97 | $21.30 | 4,300,116 |
| 2019-10-14 | $23.72 | $23.80 | $23.54 | $23.76 | $21.11 | 4,903,496 |
| 2019-10-11 | $23.71 | $23.83 | $23.49 | $23.73 | $21.09 | 4,544,423 |
| 2019-10-10 | $23.37 | $23.58 | $23.30 | $23.56 | $20.93 | 5,448,069 |
| 2019-10-09 | $23.30 | $23.40 | $23.08 | $23.38 | $20.77 | 4,633,396 |
| 2019-10-08 | $23.18 | $23.31 | $22.95 | $23.16 | $20.58 | 5,501,464 |
| 2019-10-07 | $23.17 | $23.42 | $22.96 | $23.32 | $20.72 | 3,643,260 |
| 2019-10-04 | $23.00 | $23.34 | $22.93 | $23.31 | $20.71 | 5,803,665 |
| 2019-10-03 | $22.72 | $22.93 | $22.50 | $22.90 | $20.35 | 6,519,152 |
| 2019-10-02 | $22.98 | $23.08 | $22.67 | $22.77 | $20.23 | 9,370,337 |
| 2019-10-01 | $23.22 | $23.36 | $23.14 | $23.22 | $20.63 | 4,441,699 |
| 2019-09-30 | $23.03 | $23.39 | $23.02 | $23.17 | $20.59 | 6,342,847 |
| 2019-09-27 | $22.82 | $23.20 | $22.77 | $23.05 | $20.48 | 9,269,335 |
| 2019-09-26 | $22.39 | $22.61 | $22.25 | $22.44 | $19.94 | 4,808,794 |
| 2019-09-25 | $22.10 | $22.37 | $21.82 | $22.34 | $19.85 | 8,611,090 |
| 2019-09-24 | $22.62 | $22.78 | $21.68 | $21.91 | $19.47 | 15,107,612 |
| 2019-09-23 | $22.35 | $22.70 | $22.35 | $22.40 | $19.90 | 8,396,004 |
| 2019-09-20 | $22.76 | $22.85 | $22.43 | $22.51 | $20.00 | 8,326,404 |
| 2019-09-19 | $22.78 | $22.83 | $22.64 | $22.71 | $20.18 | 4,303,609 |
| 2019-09-18 | $23.50 | $23.50 | $22.50 | $22.81 | $20.27 | 5,840,639 |
| 2019-09-17 | $22.86 | $22.88 | $22.61 | $22.86 | $20.31 | 5,045,039 |
| 2019-09-16 | $23.07 | $23.17 | $22.69 | $22.76 | $20.22 | 8,323,054 |
| 2019-09-13 | $23.66 | $23.74 | $23.28 | $23.36 | $20.76 | 5,367,484 |
| 2019-09-12 | $23.82 | $24.09 | $23.65 | $23.76 | $20.93 | 7,081,585 |
| 2019-09-11 | $23.28 | $23.75 | $23.14 | $23.74 | $20.92 | 7,658,824 |
| 2019-09-10 | $23.22 | $23.37 | $22.97 | $23.22 | $20.46 | 6,709,138 |
| 2019-09-09 | $22.89 | $23.34 | $22.86 | $23.30 | $20.53 | 6,927,645 |
| 2019-09-06 | $22.59 | $22.95 | $22.50 | $22.85 | $20.13 | 3,660,880 |
| 2019-09-05 | $22.46 | $22.77 | $22.37 | $22.60 | $19.91 | 5,856,053 |
| 2019-09-04 | $22.06 | $22.29 | $22.00 | $22.27 | $19.62 | 4,209,650 |
| 2019-09-03 | $22.01 | $22.09 | $21.86 | $21.94 | $19.33 | 5,739,148 |
| 2019-08-30 | $22.24 | $22.32 | $22.04 | $22.12 | $19.49 | 3,435,626 |
| 2019-08-29 | $22.13 | $22.22 | $22.01 | $22.12 | $19.49 | 3,625,877 |
| 2019-08-28 | $21.83 | $22.01 | $21.63 | $21.97 | $19.36 | 3,917,627 |
| 2019-08-27 | $21.72 | $21.91 | $21.65 | $21.87 | $19.27 | 5,871,800 |
| 2019-08-26 | $21.53 | $21.69 | $21.42 | $21.66 | $19.08 | 4,152,224 |
| 2019-08-23 | $21.80 | $21.90 | $21.32 | $21.38 | $18.84 | 3,347,776 |
| 2019-08-22 | $21.85 | $21.98 | $21.66 | $21.90 | $19.29 | 4,320,839 |
| 2019-08-21 | $21.53 | $21.80 | $21.47 | $21.77 | $19.18 | 4,162,575 |
| 2019-08-20 | $21.40 | $21.52 | $21.22 | $21.39 | $18.85 | 3,488,450 |
| 2019-08-19 | $21.24 | $21.45 | $21.20 | $21.39 | $18.85 | 3,391,950 |
| 2019-08-16 | $20.98 | $21.26 | $20.98 | $21.09 | $18.58 | 6,217,283 |
| 2019-08-15 | $20.87 | $21.06 | $20.87 | $20.88 | $18.40 | 5,305,898 |
| 2019-08-14 | $21.17 | $21.28 | $20.73 | $20.77 | $18.30 | 6,910,234 |
| 2019-08-13 | $21.36 | $21.48 | $21.24 | $21.41 | $18.86 | 9,503,915 |
| 2019-08-12 | $21.50 | $21.65 | $21.28 | $21.30 | $18.77 | 3,589,426 |
| 2019-08-09 | $21.60 | $21.84 | $21.52 | $21.59 | $19.02 | 4,451,843 |
| 2019-08-08 | $21.51 | $21.70 | $21.38 | $21.61 | $19.04 | 3,760,929 |
| 2019-08-07 | $21.29 | $21.47 | $21.11 | $21.40 | $18.85 | 6,319,304 |
| 2019-08-06 | $21.14 | $21.42 | $20.86 | $21.38 | $18.84 | 6,397,008 |
| 2019-08-05 | $21.53 | $21.67 | $20.90 | $21.05 | $18.55 | 8,008,235 |
| 2019-08-02 | $20.41 | $22.28 | $20.40 | $21.82 | $19.22 | 12,614,005 |
| 2019-08-01 | $20.99 | $21.25 | $20.88 | $21.09 | $18.58 | 8,911,373 |
| 2019-07-31 | $20.92 | $21.19 | $20.79 | $21.00 | $18.50 | 6,496,388 |
| 2019-07-30 | $21.01 | $21.01 | $20.79 | $20.90 | $18.41 | 5,237,048 |
| 2019-07-29 | $21.03 | $21.21 | $21.03 | $21.14 | $18.63 | 3,840,402 |
| 2019-07-26 | $20.87 | $21.11 | $20.87 | $21.07 | $18.56 | 4,207,539 |
| 2019-07-25 | $20.85 | $20.94 | $20.76 | $20.84 | $18.36 | 3,238,750 |
| 2019-07-24 | $20.64 | $20.92 | $20.59 | $20.88 | $18.40 | 4,014,515 |
| 2019-07-23 | $20.46 | $20.69 | $20.37 | $20.66 | $18.20 | 4,536,157 |
| 2019-07-22 | $20.46 | $20.53 | $20.33 | $20.40 | $17.97 | 2,472,703 |
| 2019-07-19 | $20.61 | $20.62 | $20.38 | $20.40 | $17.97 | 2,602,155 |
| 2019-07-18 | $20.35 | $20.56 | $20.30 | $20.51 | $18.07 | 2,369,729 |
| 2019-07-17 | $20.50 | $20.56 | $20.38 | $20.39 | $17.96 | 2,942,144 |
| 2019-07-16 | $20.75 | $20.75 | $20.48 | $20.53 | $18.09 | 4,715,460 |
| 2019-07-15 | $20.51 | $20.79 | $20.51 | $20.77 | $18.30 | 2,860,046 |
| 2019-07-12 | $20.45 | $20.51 | $20.39 | $20.50 | $18.06 | 2,950,303 |
| 2019-07-11 | $20.59 | $20.65 | $20.34 | $20.41 | $17.98 | 4,329,528 |
| 2019-07-10 | $20.75 | $20.89 | $20.45 | $20.55 | $18.11 | 6,151,884 |
| 2019-07-09 | $20.35 | $20.66 | $20.23 | $20.65 | $18.19 | 4,781,765 |
| 2019-07-08 | $20.33 | $20.49 | $20.26 | $20.35 | $17.93 | 3,977,744 |
| 2019-07-05 | $20.19 | $20.37 | $20.15 | $20.35 | $17.93 | 3,144,173 |
| 2019-07-03 | $20.20 | $20.30 | $20.10 | $20.25 | $17.84 | 3,773,308 |
| 2019-07-02 | $19.99 | $20.17 | $19.91 | $20.16 | $17.76 | 3,749,170 |
| 2019-07-01 | $20.06 | $20.15 | $19.81 | $19.98 | $17.60 | 4,904,712 |
| 2019-06-28 | $19.77 | $19.89 | $19.71 | $19.89 | $17.52 | 5,450,574 |
| 2019-06-27 | $19.72 | $19.78 | $19.60 | $19.68 | $17.34 | 3,138,208 |
| 2019-06-26 | $20.00 | $20.05 | $19.60 | $19.60 | $17.27 | 6,497,338 |
| 2019-06-25 | $20.00 | $20.15 | $19.93 | $19.94 | $17.57 | 4,251,231 |
| 2019-06-24 | $20.14 | $20.18 | $19.89 | $19.94 | $17.57 | 4,866,355 |
| 2019-06-21 | $19.79 | $20.18 | $19.75 | $20.09 | $17.70 | 13,443,321 |
| 2019-06-20 | $19.87 | $19.94 | $19.66 | $19.89 | $17.52 | 7,140,220 |
| 2019-06-19 | $19.60 | $19.77 | $19.45 | $19.71 | $17.37 | 5,673,783 |
| 2019-06-18 | $19.62 | $19.77 | $19.20 | $19.57 | $17.24 | 14,846,387 |
| 2019-06-17 | $20.05 | $20.10 | $19.86 | $20.06 | $17.67 | 3,881,743 |
| 2019-06-14 | $20.04 | $20.14 | $19.89 | $20.09 | $17.70 | 2,756,484 |
| 2019-06-13 | $19.99 | $20.17 | $19.92 | $20.06 | $17.67 | 2,709,677 |
| 2019-06-12 | $19.89 | $20.16 | $19.83 | $20.14 | $17.57 | 4,381,587 |
| 2019-06-11 | $20.10 | $20.13 | $19.81 | $19.89 | $17.35 | 4,171,484 |
| 2019-06-10 | $20.29 | $20.36 | $19.93 | $20.02 | $17.46 | 6,341,676 |
| 2019-06-07 | $20.08 | $20.28 | $20.01 | $20.15 | $17.58 | 3,400,455 |
| 2019-06-06 | $19.81 | $20.01 | $19.68 | $19.96 | $17.41 | 4,182,775 |
| 2019-06-05 | $20.16 | $20.20 | $19.58 | $19.85 | $17.32 | 12,555,058 |
| 2019-06-04 | $19.62 | $20.56 | $19.49 | $20.37 | $17.77 | 19,064,035 |
| 2019-06-03 | $19.41 | $19.68 | $19.32 | $19.39 | $16.91 | 6,346,172 |
| 2019-05-31 | $19.18 | $19.43 | $19.16 | $19.40 | $16.92 | 5,098,935 |
| 2019-05-30 | $19.33 | $19.48 | $19.27 | $19.31 | $16.84 | 2,891,148 |
| 2019-05-29 | $19.30 | $19.41 | $19.04 | $19.36 | $16.89 | 5,834,402 |
| 2019-05-28 | $19.38 | $19.59 | $19.26 | $19.34 | $16.87 | 9,117,921 |
| 2019-05-24 | $19.56 | $19.80 | $19.26 | $19.36 | $16.89 | 4,546,872 |
| 2019-05-23 | $19.32 | $19.50 | $19.28 | $19.47 | $16.98 | 5,372,069 |
| 2019-05-22 | $19.35 | $19.61 | $19.29 | $19.47 | $16.98 | 4,417,074 |
| 2019-05-21 | $19.38 | $19.52 | $19.33 | $19.41 | $16.93 | 3,536,230 |
| 2019-05-20 | $19.17 | $19.43 | $19.15 | $19.23 | $16.78 | 4,571,322 |
| 2019-05-17 | $19.46 | $19.55 | $19.28 | $19.32 | $16.85 | 5,425,559 |
| 2019-05-16 | $19.45 | $19.79 | $19.45 | $19.60 | $17.10 | 4,938,229 |
| 2019-05-15 | $19.21 | $19.55 | $19.21 | $19.44 | $16.96 | 4,063,580 |
| 2019-05-14 | $19.21 | $19.43 | $19.18 | $19.32 | $16.85 | 5,010,202 |
| 2019-05-13 | $19.18 | $19.25 | $19.02 | $19.06 | $16.63 | 5,059,367 |
| 2019-05-10 | $19.15 | $19.42 | $19.12 | $19.40 | $16.92 | 5,449,492 |
| 2019-05-09 | $19.11 | $19.43 | $19.11 | $19.20 | $16.75 | 10,749,385 |
| 2019-05-08 | $18.48 | $19.43 | $18.47 | $19.20 | $16.75 | 15,060,581 |
| 2019-05-07 | $19.04 | $19.27 | $19.01 | $19.20 | $16.75 | 9,386,678 |
| 2019-05-06 | $19.05 | $19.33 | $19.03 | $19.22 | $16.77 | 9,078,348 |
| 2019-05-03 | $19.26 | $19.44 | $19.11 | $19.30 | $16.84 | 3,430,297 |
| 2019-05-02 | $19.31 | $19.42 | $19.20 | $19.27 | $16.81 | 3,502,497 |
| 2019-05-01 | $19.52 | $19.52 | $19.30 | $19.32 | $16.85 | 4,512,937 |
| 2019-04-30 | $19.39 | $19.51 | $19.23 | $19.44 | $16.96 | 5,766,827 |
| 2019-04-29 | $19.69 | $19.74 | $19.33 | $19.41 | $16.93 | 5,861,600 |
| 2019-04-26 | $19.22 | $19.72 | $19.22 | $19.69 | $17.18 | 6,524,872 |
| 2019-04-25 | $19.38 | $19.42 | $19.17 | $19.18 | $16.73 | 2,766,120 |
| 2019-04-24 | $19.45 | $19.57 | $19.38 | $19.44 | $16.96 | 4,655,468 |
| 2019-04-23 | $19.30 | $19.50 | $19.29 | $19.41 | $16.93 | 5,878,786 |
| 2019-04-22 | $19.27 | $19.36 | $19.18 | $19.27 | $16.81 | 3,916,320 |
| 2019-04-18 | $19.33 | $19.37 | $19.22 | $19.30 | $16.84 | 4,772,133 |
| 2019-04-17 | $19.26 | $19.35 | $19.17 | $19.30 | $16.84 | 3,623,100 |
| 2019-04-16 | $19.18 | $19.24 | $19.09 | $19.24 | $16.78 | 5,220,450 |
| 2019-04-15 | $19.16 | $19.21 | $19.08 | $19.17 | $16.72 | 2,535,393 |
| 2019-04-12 | $19.21 | $19.27 | $18.98 | $19.11 | $16.67 | 5,428,542 |
| 2019-04-11 | $19.25 | $19.29 | $18.99 | $19.17 | $16.72 | 6,822,098 |
| 2019-04-10 | $19.38 | $19.45 | $19.24 | $19.37 | $16.90 | 4,007,856 |
| 2019-04-09 | $19.37 | $19.43 | $19.19 | $19.38 | $16.91 | 8,260,990 |
| 2019-04-08 | $19.27 | $19.50 | $19.16 | $19.48 | $16.99 | 8,903,347 |
| 2019-04-05 | $19.11 | $19.56 | $19.08 | $19.39 | $16.91 | 9,897,174 |
| 2019-04-04 | $19.06 | $19.11 | $18.95 | $19.02 | $16.59 | 2,955,321 |
| 2019-04-03 | $18.99 | $19.24 | $18.93 | $19.07 | $16.64 | 6,367,436 |
| 2019-04-02 | $18.66 | $18.98 | $18.58 | $18.93 | $16.51 | 6,463,419 |
| 2019-04-01 | $18.55 | $18.68 | $18.53 | $18.66 | $16.28 | 4,297,495 |
| 2019-03-29 | $18.67 | $18.74 | $18.42 | $18.47 | $16.11 | 6,064,457 |
| 2019-03-28 | $18.65 | $18.84 | $18.57 | $18.63 | $16.25 | 5,247,090 |
| 2019-03-27 | $18.55 | $18.71 | $18.53 | $18.57 | $16.20 | 4,749,811 |
| 2019-03-26 | $18.31 | $18.58 | $18.26 | $18.57 | $16.20 | 4,799,096 |
| 2019-03-25 | $18.18 | $18.27 | $18.03 | $18.20 | $15.88 | 3,458,296 |
| 2019-03-22 | $18.27 | $18.36 | $18.16 | $18.25 | $15.92 | 4,006,824 |
| 2019-03-21 | $17.93 | $18.33 | $17.93 | $18.32 | $15.98 | 4,736,279 |
| 2019-03-20 | $18.04 | $18.17 | $17.96 | $18.00 | $15.70 | 4,512,653 |
| 2019-03-19 | $18.20 | $18.24 | $18.02 | $18.07 | $15.76 | 6,500,702 |
| 2019-03-18 | $18.38 | $18.41 | $17.93 | $18.18 | $15.86 | 7,162,186 |
| 2019-03-15 | $18.22 | $18.39 | $18.15 | $18.35 | $16.01 | 14,507,325 |
| 2019-03-14 | $18.24 | $18.25 | $18.07 | $18.19 | $15.87 | 6,837,086 |
| 2019-03-13 | $18.23 | $18.47 | $18.15 | $18.40 | $15.88 | 5,348,980 |
| 2019-03-12 | $18.20 | $18.29 | $18.10 | $18.18 | $15.69 | 4,827,338 |
| 2019-03-11 | $17.98 | $18.16 | $17.94 | $18.16 | $15.67 | 4,143,576 |
| 2019-03-08 | $17.56 | $17.93 | $17.52 | $17.93 | $15.47 | 5,323,456 |
| 2019-03-07 | $18.08 | $18.17 | $17.59 | $17.71 | $15.28 | 5,315,362 |
| 2019-03-06 | $18.11 | $18.17 | $17.98 | $18.14 | $15.65 | 4,793,657 |
| 2019-03-05 | $18.21 | $18.29 | $18.02 | $18.07 | $15.59 | 5,399,677 |
| 2019-03-04 | $18.25 | $18.32 | $18.07 | $18.23 | $15.73 | 5,777,608 |
| 2019-03-01 | $17.97 | $18.29 | $17.82 | $18.21 | $15.71 | 11,709,957 |
| 2019-02-28 | $17.85 | $18.15 | $17.80 | $17.87 | $15.42 | 10,146,955 |
| 2019-02-27 | $17.69 | $17.83 | $17.68 | $17.80 | $15.36 | 3,020,837 |
| 2019-02-26 | $17.74 | $17.86 | $17.66 | $17.73 | $15.30 | 5,051,791 |
| 2019-02-25 | $17.89 | $17.90 | $17.69 | $17.71 | $15.28 | 5,700,528 |
| 2019-02-22 | $17.68 | $17.89 | $17.64 | $17.83 | $15.38 | 4,185,697 |
| 2019-02-21 | $17.84 | $17.87 | $17.60 | $17.63 | $15.21 | 5,320,470 |
| 2019-02-20 | $17.87 | $17.92 | $17.79 | $17.84 | $15.39 | 4,081,501 |
| 2019-02-19 | $17.76 | $17.92 | $17.74 | $17.84 | $15.39 | 6,101,966 |
| 2019-02-15 | $17.84 | $17.96 | $17.77 | $17.80 | $15.36 | 12,106,065 |
| 2019-02-14 | $17.93 | $17.99 | $17.74 | $17.75 | $15.32 | 5,781,312 |
| 2019-02-13 | $18.04 | $18.16 | $17.94 | $17.95 | $15.49 | 4,729,705 |
| 2019-02-12 | $17.94 | $18.05 | $17.73 | $17.99 | $15.52 | 6,309,238 |
| 2019-02-11 | $18.05 | $18.27 | $17.77 | $17.86 | $15.41 | 9,727,330 |
| 2019-02-08 | $17.65 | $18.12 | $17.43 | $18.01 | $15.54 | 14,302,999 |
| 2019-02-07 | $18.55 | $18.72 | $18.30 | $18.32 | $15.81 | 6,923,393 |
| 2019-02-06 | $18.49 | $18.66 | $18.49 | $18.60 | $16.05 | 5,012,116 |
| 2019-02-05 | $18.41 | $18.73 | $18.41 | $18.51 | $15.97 | 6,923,707 |
| 2019-02-04 | $18.47 | $18.55 | $18.37 | $18.41 | $15.89 | 5,275,914 |
| 2019-02-01 | $18.28 | $18.57 | $18.24 | $18.48 | $15.95 | 7,075,091 |
| 2019-01-31 | $18.26 | $18.33 | $18.15 | $18.25 | $15.75 | 7,816,653 |
| 2019-01-30 | $18.22 | $18.41 | $18.13 | $18.31 | $15.80 | 5,543,673 |
| 2019-01-29 | $18.14 | $18.22 | $17.89 | $18.13 | $15.64 | 6,242,045 |
| 2019-01-28 | $18.10 | $18.28 | $18.05 | $18.17 | $15.68 | 5,485,127 |
| 2019-01-25 | $18.26 | $18.33 | $18.15 | $18.23 | $15.73 | 5,853,483 |
| 2019-01-24 | $18.11 | $18.27 | $18.05 | $18.18 | $15.69 | 5,090,263 |
| 2019-01-23 | $18.14 | $18.24 | $17.93 | $18.07 | $15.59 | 3,888,854 |
| 2019-01-22 | $18.24 | $18.30 | $18.02 | $18.09 | $15.61 | 3,814,982 |
| 2019-01-18 | $18.07 | $18.33 | $18.00 | $18.26 | $15.76 | 3,569,755 |
| 2019-01-17 | $17.75 | $18.00 | $17.71 | $17.93 | $15.47 | 4,563,680 |
| 2019-01-16 | $17.73 | $17.90 | $17.72 | $17.75 | $15.32 | 4,239,178 |
| 2019-01-15 | $17.49 | $17.78 | $17.40 | $17.70 | $15.27 | 3,898,837 |
| 2019-01-14 | $17.42 | $17.62 | $17.41 | $17.50 | $15.10 | 5,238,284 |
| 2019-01-11 | $17.33 | $17.55 | $17.33 | $17.52 | $15.12 | 3,949,145 |
| 2019-01-10 | $17.24 | $17.49 | $17.24 | $17.41 | $15.02 | 4,387,138 |
| 2019-01-09 | $17.16 | $17.56 | $17.16 | $17.32 | $14.94 | 5,235,566 |
| 2019-01-08 | $17.14 | $17.24 | $16.95 | $17.07 | $14.73 | 6,332,826 |
| 2019-01-07 | $17.11 | $17.20 | $16.87 | $17.04 | $14.70 | 6,236,155 |
| 2019-01-04 | $17.02 | $17.31 | $16.96 | $17.09 | $14.75 | 4,908,508 |
| 2019-01-03 | $17.00 | $17.09 | $16.85 | $16.87 | $14.56 | 4,295,222 |
| 2019-01-02 | $16.85 | $17.27 | $16.81 | $17.14 | $14.79 | 4,950,019 |
| 2018-12-31 | $17.04 | $17.13 | $16.83 | $17.06 | $14.72 | 2,895,899 |
| 2018-12-28 | $17.14 | $17.26 | $16.96 | $17.04 | $14.70 | 2,664,851 |
| 2018-12-27 | $16.83 | $17.10 | $16.59 | $17.09 | $14.75 | 3,872,807 |
| 2018-12-26 | $16.63 | $17.02 | $16.42 | $17.01 | $14.68 | 4,026,222 |
| 2018-12-24 | $16.67 | $16.88 | $16.55 | $16.55 | $14.28 | 2,637,190 |
| 2018-12-21 | $17.03 | $17.36 | $16.73 | $16.83 | $14.52 | 8,982,647 |
| 2018-12-20 | $17.31 | $17.37 | $16.84 | $17.03 | $14.69 | 6,133,348 |
| 2018-12-19 | $17.70 | $17.90 | $17.41 | $17.49 | $15.09 | 4,331,320 |
| 2018-12-18 | $17.92 | $17.96 | $17.56 | $17.65 | $15.23 | 4,607,844 |
| 2018-12-17 | $18.16 | $18.22 | $17.72 | $17.82 | $15.38 | 3,769,581 |
| 2018-12-14 | $18.36 | $18.49 | $18.11 | $18.18 | $15.69 | 4,481,477 |
| 2018-12-13 | $18.64 | $18.77 | $18.52 | $18.70 | $15.97 | 5,850,689 |
| 2018-12-12 | $18.60 | $18.66 | $18.47 | $18.54 | $15.83 | 6,434,200 |
| 2018-12-11 | $18.51 | $18.58 | $18.25 | $18.37 | $15.69 | 7,346,334 |
| 2018-12-10 | $18.17 | $18.37 | $18.08 | $18.30 | $15.63 | 6,343,267 |
| 2018-12-07 | $18.45 | $18.57 | $18.02 | $18.15 | $15.50 | 5,149,876 |
| 2018-12-06 | $18.15 | $18.49 | $18.00 | $18.49 | $15.79 | 6,117,645 |
| 2018-12-04 | $18.72 | $18.74 | $18.22 | $18.36 | $15.68 | 5,503,211 |
| 2018-12-03 | $18.91 | $18.91 | $18.46 | $18.72 | $15.99 | 8,626,097 |
| 2018-11-30 | $18.66 | $18.75 | $18.58 | $18.73 | $15.99 | 6,875,409 |
| 2018-11-29 | $18.83 | $18.89 | $18.60 | $18.68 | $15.95 | 4,250,416 |
| 2018-11-28 | $18.76 | $18.99 | $18.70 | $18.85 | $16.10 | 6,335,675 |
| 2018-11-27 | $18.43 | $18.69 | $18.43 | $18.65 | $15.93 | 3,518,060 |
| 2018-11-26 | $18.63 | $18.67 | $18.44 | $18.53 | $15.82 | 4,639,037 |
| 2018-11-23 | $18.30 | $18.49 | $18.30 | $18.46 | $15.76 | 832,075 |
| 2018-11-21 | $18.69 | $18.72 | $18.05 | $18.43 | $15.74 | 5,516,828 |
| 2018-11-20 | $18.26 | $18.71 | $18.26 | $18.62 | $15.90 | 4,431,857 |
| 2018-11-19 | $18.89 | $18.96 | $18.66 | $18.71 | $15.98 | 5,292,934 |
| 2018-11-16 | $18.70 | $19.04 | $18.70 | $18.89 | $16.13 | 6,784,297 |
| 2018-11-15 | $18.84 | $18.99 | $18.63 | $18.76 | $16.02 | 9,782,145 |
| 2018-11-14 | $19.02 | $19.16 | $18.68 | $18.87 | $16.11 | 5,235,530 |
| 2018-11-13 | $18.63 | $19.13 | $18.63 | $18.89 | $16.13 | 6,419,695 |
| 2018-11-12 | $18.78 | $18.91 | $18.54 | $18.56 | $15.85 | 3,739,287 |
| 2018-11-09 | $18.85 | $19.00 | $18.71 | $18.82 | $16.07 | 5,104,075 |
| 2018-11-08 | $18.44 | $18.99 | $18.44 | $18.97 | $16.20 | 5,219,218 |
| 2018-11-07 | $18.54 | $18.69 | $18.44 | $18.49 | $15.79 | 3,452,338 |
| 2018-11-06 | $18.39 | $18.64 | $18.29 | $18.48 | $15.78 | 4,713,809 |
| 2018-11-05 | $17.99 | $18.66 | $17.98 | $18.44 | $15.75 | 7,024,673 |
| 2018-11-02 | $17.82 | $18.41 | $17.81 | $17.91 | $15.29 | 6,902,706 |
| 2018-11-01 | $18.03 | $18.17 | $17.91 | $18.07 | $15.43 | 5,443,452 |
| 2018-10-31 | $18.33 | $18.33 | $17.99 | $18.04 | $15.40 | 7,538,702 |
| 2018-10-30 | $17.62 | $17.87 | $17.56 | $17.87 | $15.26 | 6,098,500 |
| 2018-10-29 | $17.76 | $17.91 | $17.39 | $17.59 | $15.02 | 5,610,260 |
| 2018-10-26 | $17.74 | $17.83 | $17.52 | $17.62 | $15.05 | 6,480,413 |
| 2018-10-25 | $17.81 | $18.02 | $17.73 | $17.93 | $15.31 | 4,794,832 |
| 2018-10-24 | $17.95 | $18.10 | $17.65 | $17.67 | $15.09 | 5,475,911 |
| 2018-10-23 | $17.76 | $18.04 | $17.76 | $17.94 | $15.32 | 7,449,587 |
| 2018-10-22 | $18.19 | $18.29 | $18.01 | $18.01 | $15.38 | 7,820,170 |
| 2018-10-19 | $18.47 | $18.52 | $18.13 | $18.18 | $15.52 | 4,148,006 |
| 2018-10-18 | $18.40 | $18.49 | $18.23 | $18.34 | $15.66 | 3,349,822 |
| 2018-10-17 | $18.36 | $18.57 | $18.27 | $18.42 | $15.73 | 2,907,156 |
| 2018-10-16 | $18.13 | $18.46 | $18.07 | $18.40 | $15.71 | 3,426,387 |
| 2018-10-15 | $17.93 | $18.21 | $17.84 | $18.04 | $15.40 | 4,170,926 |
| 2018-10-12 | $17.94 | $18.05 | $17.57 | $17.91 | $15.29 | 5,121,459 |
| 2018-10-11 | $17.72 | $18.03 | $17.59 | $17.67 | $15.09 | 6,195,242 |
| 2018-10-10 | $18.20 | $18.20 | $17.75 | $17.76 | $15.17 | 4,942,950 |
| 2018-10-09 | $17.96 | $18.20 | $17.85 | $18.17 | $15.52 | 7,283,551 |
| 2018-10-08 | $18.09 | $18.13 | $17.85 | $18.02 | $15.39 | 5,650,173 |
| 2018-10-05 | $18.57 | $18.67 | $18.09 | $18.17 | $15.52 | 7,508,494 |
| 2018-10-04 | $19.02 | $19.06 | $18.43 | $18.60 | $15.88 | 4,876,536 |
| 2018-10-03 | $19.01 | $19.18 | $18.98 | $19.08 | $16.29 | 2,839,183 |
| 2018-10-02 | $19.04 | $19.11 | $18.83 | $18.89 | $16.13 | 4,203,714 |
| 2018-10-01 | $19.15 | $19.27 | $18.95 | $19.01 | $16.23 | 3,212,051 |
| 2018-09-28 | $18.88 | $19.14 | $18.88 | $19.06 | $16.28 | 4,190,805 |
| 2018-09-27 | $19.04 | $19.16 | $18.91 | $18.94 | $16.17 | 3,461,495 |
| 2018-09-26 | $18.78 | $19.38 | $18.67 | $19.06 | $16.28 | 9,555,136 |
| 2018-09-25 | $18.79 | $18.92 | $18.74 | $18.77 | $16.03 | 4,053,730 |
| 2018-09-24 | $18.94 | $19.02 | $18.74 | $18.78 | $16.04 | 4,537,098 |
| 2018-09-21 | $18.79 | $19.07 | $18.77 | $19.03 | $16.25 | 10,034,874 |
| 2018-09-20 | $18.66 | $18.76 | $18.55 | $18.72 | $15.99 | 3,990,736 |
| 2018-09-19 | $18.73 | $18.84 | $18.58 | $18.60 | $15.88 | 4,695,564 |
| 2018-09-18 | $18.49 | $18.77 | $18.47 | $18.66 | $15.93 | 4,512,232 |
| 2018-09-17 | $18.77 | $18.98 | $18.49 | $18.52 | $15.81 | 5,154,282 |
| 2018-09-14 | $18.74 | $18.79 | $18.41 | $18.73 | $15.99 | 4,843,442 |
| 2018-09-13 | $19.22 | $19.33 | $18.67 | $18.74 | $16.00 | 7,929,879 |
| 2018-09-12 | $19.11 | $19.34 | $19.09 | $19.30 | $16.32 | 3,537,172 |
| 2018-09-11 | $19.05 | $19.21 | $18.98 | $19.16 | $16.20 | 4,654,983 |
| 2018-09-10 | $18.95 | $19.17 | $18.86 | $19.14 | $16.18 | 3,489,856 |
| 2018-09-07 | $18.91 | $18.98 | $18.84 | $18.89 | $15.97 | 2,903,056 |
| 2018-09-06 | $18.69 | $19.02 | $18.69 | $18.96 | $16.03 | 4,784,377 |
| 2018-09-05 | $18.78 | $18.83 | $18.56 | $18.71 | $15.82 | 5,250,729 |
| 2018-09-04 | $18.93 | $18.99 | $18.80 | $18.86 | $15.94 | 3,391,127 |
| 2018-08-31 | $18.74 | $19.00 | $18.72 | $18.92 | $15.99 | 3,943,185 |
| 2018-08-30 | $18.85 | $18.99 | $18.74 | $18.80 | $15.89 | 3,794,100 |
| 2018-08-29 | $18.79 | $18.99 | $18.76 | $18.89 | $15.97 | 3,023,674 |
| 2018-08-28 | $18.85 | $18.97 | $18.76 | $18.81 | $15.90 | 3,432,065 |
| 2018-08-27 | $18.87 | $18.93 | $18.72 | $18.84 | $15.93 | 4,552,517 |
| 2018-08-24 | $18.93 | $18.93 | $18.77 | $18.82 | $15.91 | 3,039,464 |
| 2018-08-23 | $19.00 | $19.06 | $18.80 | $18.89 | $15.97 | 3,229,165 |
| 2018-08-22 | $18.88 | $19.12 | $18.84 | $18.97 | $16.04 | 3,214,466 |
| 2018-08-21 | $18.99 | $19.08 | $18.84 | $18.89 | $15.97 | 3,760,559 |
| 2018-08-20 | $18.92 | $19.10 | $18.88 | $18.97 | $16.04 | 3,985,244 |
| 2018-08-17 | $18.78 | $19.20 | $18.78 | $18.91 | $15.99 | 5,583,185 |
| 2018-08-16 | $19.01 | $19.14 | $18.82 | $18.86 | $15.94 | 5,382,411 |
| 2018-08-15 | $18.72 | $19.03 | $18.67 | $18.90 | $15.98 | 6,612,514 |
| 2018-08-14 | $18.77 | $18.91 | $18.72 | $18.81 | $15.90 | 3,855,938 |
| 2018-08-13 | $18.85 | $18.85 | $18.56 | $18.75 | $15.85 | 3,684,178 |
| 2018-08-10 | $18.80 | $18.92 | $18.73 | $18.84 | $15.93 | 4,367,237 |
| 2018-08-09 | $19.15 | $19.20 | $18.89 | $18.92 | $15.99 | 3,612,345 |
| 2018-08-08 | $19.19 | $19.27 | $19.12 | $19.15 | $16.19 | 5,381,605 |
| 2018-08-07 | $19.07 | $19.35 | $19.07 | $19.17 | $16.21 | 7,536,164 |
| 2018-08-06 | $19.38 | $19.45 | $18.95 | $19.08 | $16.13 | 9,558,453 |
| 2018-08-03 | $19.51 | $19.84 | $19.11 | $19.40 | $16.40 | 15,753,929 |
| 2018-08-02 | $20.11 | $20.80 | $20.06 | $20.59 | $17.41 | 8,278,217 |
| 2018-08-01 | $20.15 | $20.41 | $19.99 | $20.15 | $17.03 | 5,025,431 |
| 2018-07-31 | $20.14 | $20.23 | $19.97 | $20.16 | $17.04 | 5,598,071 |
| 2018-07-30 | $20.26 | $20.27 | $19.92 | $20.11 | $17.00 | 3,714,075 |
| 2018-07-27 | $20.42 | $20.51 | $20.13 | $20.26 | $17.13 | 2,397,018 |
| 2018-07-26 | $20.37 | $20.60 | $20.31 | $20.40 | $17.25 | 2,441,645 |
| 2018-07-25 | $20.18 | $20.41 | $20.15 | $20.39 | $17.24 | 3,462,371 |
| 2018-07-24 | $20.28 | $20.32 | $20.09 | $20.22 | $17.09 | 4,437,377 |
| 2018-07-23 | $20.28 | $20.32 | $20.20 | $20.21 | $17.08 | 2,247,844 |
| 2018-07-20 | $20.28 | $20.36 | $20.21 | $20.28 | $17.14 | 2,745,067 |
| 2018-07-19 | $20.11 | $20.31 | $20.09 | $20.29 | $17.15 | 3,821,788 |
| 2018-07-18 | $20.35 | $20.42 | $19.99 | $20.16 | $17.04 | 5,118,380 |
| 2018-07-17 | $20.04 | $20.47 | $20.04 | $20.40 | $17.25 | 3,899,661 |
| 2018-07-16 | $20.37 | $20.45 | $20.17 | $20.27 | $17.14 | 2,412,824 |
| 2018-07-13 | $20.41 | $20.43 | $20.25 | $20.36 | $17.21 | 2,668,803 |
| 2018-07-12 | $20.41 | $20.46 | $20.19 | $20.41 | $17.25 | 2,319,745 |
| 2018-07-11 | $20.38 | $20.50 | $20.30 | $20.30 | $17.16 | 2,454,382 |
| 2018-07-10 | $20.28 | $20.49 | $20.26 | $20.44 | $17.28 | 3,292,442 |
| 2018-07-09 | $20.26 | $20.38 | $20.17 | $20.30 | $17.16 | 3,815,162 |
| 2018-07-06 | $20.31 | $20.46 | $20.21 | $20.25 | $17.12 | 3,276,995 |
| 2018-07-05 | $20.16 | $20.34 | $19.99 | $20.30 | $17.16 | 4,133,913 |
| 2018-07-03 | $20.50 | $20.53 | $20.09 | $20.11 | $17.00 | 2,162,525 |
| 2018-07-02 | $20.23 | $20.45 | $20.12 | $20.44 | $17.28 | 3,034,841 |
| 2018-06-29 | $20.32 | $20.48 | $20.24 | $20.33 | $17.19 | 3,382,014 |
| 2018-06-28 | $20.24 | $20.40 | $20.12 | $20.30 | $17.16 | 4,466,928 |
| 2018-06-27 | $20.66 | $20.73 | $20.30 | $20.31 | $17.17 | 4,178,093 |
| 2018-06-26 | $20.80 | $20.87 | $20.61 | $20.62 | $17.43 | 4,446,865 |
| 2018-06-25 | $21.00 | $21.02 | $20.64 | $20.78 | $17.57 | 3,934,081 |
| 2018-06-22 | $21.19 | $21.27 | $21.10 | $21.14 | $17.87 | 6,312,716 |
| 2018-06-21 | $21.22 | $21.37 | $21.04 | $21.08 | $17.82 | 2,932,332 |
| 2018-06-20 | $21.01 | $21.37 | $21.00 | $21.18 | $17.90 | 7,243,495 |
| 2018-06-19 | $20.58 | $21.04 | $20.55 | $21.00 | $17.75 | 5,695,828 |
| 2018-06-18 | $20.59 | $20.91 | $20.59 | $20.76 | $17.55 | 3,977,505 |
| 2018-06-15 | $20.64 | $20.72 | $20.42 | $20.69 | $17.49 | 5,742,801 |
| 2018-06-14 | $20.89 | $21.13 | $20.65 | $20.66 | $17.47 | 4,724,924 |
| 2018-06-13 | $21.10 | $21.12 | $20.89 | $20.97 | $17.57 | 3,832,982 |
| 2018-06-12 | $20.91 | $21.17 | $20.90 | $21.10 | $17.67 | 4,685,837 |
| 2018-06-11 | $20.82 | $20.96 | $20.77 | $20.89 | $17.50 | 6,489,556 |
| 2018-06-08 | $20.75 | $20.92 | $20.65 | $20.81 | $17.43 | 4,232,592 |
| 2018-06-07 | $20.94 | $21.04 | $20.68 | $20.78 | $17.41 | 3,698,441 |
| 2018-06-06 | $20.69 | $20.95 | $20.59 | $20.95 | $17.55 | 3,542,953 |
| 2018-06-05 | $20.44 | $20.82 | $20.40 | $20.62 | $17.27 | 9,625,985 |
| 2018-06-04 | $20.11 | $20.44 | $20.09 | $20.36 | $17.05 | 3,227,862 |
| 2018-06-01 | $20.00 | $20.22 | $19.98 | $20.06 | $16.80 | 3,524,150 |
| 2018-05-31 | $19.96 | $19.99 | $19.84 | $19.89 | $16.66 | 5,190,241 |
| 2018-05-30 | $19.83 | $20.02 | $19.78 | $19.95 | $16.71 | 3,578,829 |
| 2018-05-29 | $19.86 | $19.99 | $19.61 | $19.70 | $16.50 | 4,505,241 |
| 2018-05-25 | $20.02 | $20.14 | $19.90 | $20.00 | $16.75 | 3,052,193 |
| 2018-05-24 | $20.08 | $20.17 | $19.85 | $20.06 | $16.80 | 4,319,090 |
| 2018-05-23 | $20.07 | $20.20 | $20.02 | $20.12 | $16.85 | 3,221,434 |
| 2018-05-22 | $20.15 | $20.29 | $20.15 | $20.20 | $16.92 | 4,248,272 |
| 2018-05-21 | $20.20 | $20.24 | $20.05 | $20.14 | $16.87 | 3,039,876 |
| 2018-05-18 | $20.05 | $20.20 | $19.99 | $20.09 | $16.83 | 3,196,061 |
| 2018-05-17 | $20.02 | $20.15 | $19.94 | $20.11 | $16.85 | 3,845,350 |
| 2018-05-16 | $20.03 | $20.25 | $19.92 | $20.02 | $16.77 | 4,001,701 |
| 2018-05-15 | $19.62 | $20.03 | $19.56 | $20.03 | $16.78 | 3,652,334 |
| 2018-05-14 | $19.91 | $19.95 | $19.64 | $19.75 | $16.54 | 5,085,862 |
| 2018-05-11 | $20.03 | $20.03 | $19.83 | $19.88 | $16.65 | 3,864,008 |
| 2018-05-10 | $19.92 | $20.11 | $19.92 | $20.06 | $16.80 | 2,827,015 |
| 2018-05-09 | $19.76 | $19.96 | $19.70 | $19.92 | $16.69 | 3,620,043 |
| 2018-05-08 | $19.71 | $19.85 | $19.60 | $19.72 | $16.52 | 3,916,299 |
| 2018-05-07 | $19.66 | $19.83 | $19.48 | $19.78 | $16.57 | 6,751,537 |
| 2018-05-04 | $19.28 | $19.70 | $19.13 | $19.61 | $16.43 | 4,795,005 |
| 2018-05-03 | $19.13 | $19.42 | $19.03 | $19.40 | $16.25 | 5,418,600 |
| 2018-05-02 | $20.13 | $20.32 | $19.21 | $19.25 | $16.12 | 7,339,545 |
| 2018-05-01 | $19.70 | $20.10 | $19.61 | $19.91 | $16.68 | 7,472,274 |
| 2018-04-30 | $19.41 | $19.77 | $19.33 | $19.75 | $16.54 | 5,153,104 |
| 2018-04-27 | $19.64 | $19.64 | $19.30 | $19.34 | $16.20 | 3,092,559 |
| 2018-04-26 | $19.26 | $19.62 | $19.16 | $19.58 | $16.40 | 4,490,642 |
| 2018-04-25 | $19.01 | $19.23 | $18.93 | $19.15 | $16.04 | 3,673,358 |
| 2018-04-24 | $19.27 | $19.33 | $18.91 | $19.02 | $15.93 | 3,915,891 |
| 2018-04-23 | $19.11 | $19.24 | $19.01 | $19.14 | $16.03 | 2,609,688 |
| 2018-04-20 | $19.41 | $19.45 | $19.01 | $19.08 | $15.98 | 2,998,324 |
| 2018-04-19 | $19.38 | $19.54 | $19.27 | $19.41 | $16.26 | 3,261,552 |
| 2018-04-18 | $19.46 | $19.51 | $19.35 | $19.37 | $16.23 | 3,604,984 |
| 2018-04-17 | $19.23 | $19.46 | $19.18 | $19.41 | $16.26 | 4,406,459 |
| 2018-04-16 | $18.93 | $19.15 | $18.93 | $19.14 | $16.03 | 4,939,330 |
| 2018-04-13 | $19.13 | $19.13 | $18.82 | $18.88 | $15.81 | 2,712,351 |
| 2018-04-12 | $19.03 | $19.08 | $18.92 | $19.01 | $15.92 | 2,038,591 |
| 2018-04-11 | $18.93 | $19.11 | $18.86 | $18.92 | $15.85 | 3,185,573 |
| 2018-04-10 | $18.93 | $19.09 | $18.87 | $19.04 | $15.95 | 3,872,060 |
| 2018-04-09 | $18.74 | $18.92 | $18.68 | $18.71 | $15.67 | 3,267,026 |
| 2018-04-06 | $19.02 | $19.11 | $18.46 | $18.65 | $15.62 | 4,013,952 |
| 2018-04-05 | $19.22 | $19.25 | $18.86 | $19.08 | $15.98 | 4,687,181 |
| 2018-04-04 | $18.43 | $19.16 | $18.43 | $19.09 | $15.99 | 5,699,344 |
| 2018-04-03 | $18.50 | $18.75 | $18.38 | $18.69 | $15.66 | 7,619,449 |
| 2018-04-02 | $19.19 | $19.24 | $18.76 | $18.93 | $15.86 | 3,916,823 |
| 2018-03-29 | $19.30 | $19.52 | $19.22 | $19.23 | $16.11 | 3,681,060 |
| 2018-03-28 | $18.95 | $19.35 | $18.92 | $19.22 | $16.10 | 5,863,189 |
| 2018-03-27 | $19.22 | $19.29 | $18.78 | $18.89 | $15.82 | 5,393,243 |
| 2018-03-26 | $19.17 | $19.29 | $18.84 | $19.21 | $16.09 | 3,487,107 |
| 2018-03-23 | $19.37 | $19.37 | $18.98 | $19.00 | $15.92 | 3,644,811 |
| 2018-03-22 | $19.48 | $19.77 | $19.34 | $19.35 | $16.21 | 4,537,924 |
| 2018-03-21 | $19.78 | $19.86 | $19.63 | $19.68 | $16.48 | 2,549,468 |
| 2018-03-20 | $19.64 | $19.93 | $19.58 | $19.75 | $16.54 | 4,317,240 |
| 2018-03-19 | $20.00 | $20.01 | $19.52 | $19.64 | $16.45 | 4,008,771 |
| 2018-03-16 | $20.07 | $20.22 | $20.03 | $20.04 | $16.79 | 18,883,367 |
| 2018-03-15 | $20.16 | $20.29 | $19.81 | $20.02 | $16.77 | 5,321,093 |
| 2018-03-14 | $20.49 | $20.52 | $20.23 | $20.31 | $16.85 | 5,848,380 |
| 2018-03-13 | $20.23 | $20.55 | $20.23 | $20.37 | $16.90 | 6,224,394 |
| 2018-03-12 | $20.21 | $20.37 | $20.06 | $20.13 | $16.70 | 5,393,020 |
| 2018-03-09 | $19.82 | $20.18 | $19.80 | $20.17 | $16.74 | 4,359,052 |
| 2018-03-08 | $19.97 | $19.98 | $19.60 | $19.66 | $16.31 | 3,966,393 |
| 2018-03-07 | $19.77 | $20.01 | $19.76 | $19.96 | $16.56 | 2,503,357 |
| 2018-03-06 | $19.96 | $20.00 | $19.72 | $19.90 | $16.51 | 2,926,521 |
| 2018-03-05 | $19.74 | $20.07 | $19.67 | $19.90 | $16.51 | 7,196,894 |
| 2018-03-02 | $19.55 | $19.89 | $19.49 | $19.87 | $16.49 | 3,105,124 |
| 2018-03-01 | $19.84 | $20.01 | $19.50 | $19.66 | $16.31 | 5,527,480 |
| 2018-02-28 | $20.10 | $20.15 | $19.75 | $19.82 | $16.45 | 5,399,769 |
| 2018-02-27 | $20.30 | $20.38 | $19.97 | $19.99 | $16.59 | 5,282,992 |
| 2018-02-26 | $20.31 | $20.40 | $20.18 | $20.30 | $16.84 | 2,983,810 |
| 2018-02-23 | $20.25 | $20.26 | $20.02 | $20.24 | $16.79 | 3,509,000 |
| 2018-02-22 | $20.20 | $20.38 | $20.06 | $20.09 | $16.67 | 4,950,210 |
| 2018-02-21 | $20.27 | $20.42 | $20.09 | $20.09 | $16.67 | 3,709,792 |
| 2018-02-20 | $20.24 | $20.50 | $20.18 | $20.25 | $16.80 | 3,902,824 |
| 2018-02-16 | $20.15 | $20.45 | $20.11 | $20.26 | $16.81 | 7,235,241 |
| 2018-02-15 | $20.45 | $20.54 | $20.10 | $20.20 | $16.76 | 7,919,477 |
| 2018-02-14 | $20.50 | $20.74 | $19.83 | $20.30 | $16.84 | 13,487,316 |
| 2018-02-13 | $19.59 | $19.92 | $19.59 | $19.75 | $16.39 | 7,260,437 |
| 2018-02-12 | $19.46 | $19.94 | $19.40 | $19.77 | $16.40 | 7,002,702 |
| 2018-02-09 | $18.98 | $19.49 | $18.55 | $19.36 | $16.06 | 7,521,832 |
| 2018-02-08 | $19.47 | $19.50 | $18.81 | $18.81 | $15.61 | 7,514,914 |
| 2018-02-07 | $19.73 | $20.05 | $19.43 | $19.49 | $16.17 | 4,429,441 |
| 2018-02-06 | $19.28 | $19.87 | $18.98 | $19.81 | $16.44 | 7,238,697 |
| 2018-02-05 | $20.15 | $20.24 | $19.53 | $19.54 | $16.21 | 5,431,938 |
| 2018-02-02 | $20.57 | $20.67 | $20.28 | $20.28 | $16.83 | 6,410,135 |
| 2018-02-01 | $20.71 | $20.85 | $20.63 | $20.69 | $17.17 | 6,317,885 |
| 2018-01-31 | $20.65 | $20.94 | $20.64 | $20.79 | $17.25 | 4,474,533 |
| 2018-01-30 | $20.66 | $20.84 | $20.51 | $20.60 | $17.09 | 3,327,001 |
| 2018-01-29 | $21.15 | $21.15 | $20.78 | $20.83 | $17.28 | 3,410,029 |
| 2018-01-26 | $20.90 | $21.18 | $20.78 | $21.16 | $17.56 | 3,410,901 |
| 2018-01-25 | $20.59 | $20.81 | $20.48 | $20.80 | $17.26 | 3,745,570 |
| 2018-01-24 | $20.80 | $20.91 | $20.51 | $20.52 | $17.03 | 4,095,666 |
| 2018-01-23 | $20.52 | $20.82 | $20.48 | $20.73 | $17.20 | 4,139,641 |
| 2018-01-22 | $20.24 | $20.60 | $20.24 | $20.55 | $17.05 | 4,494,567 |
| 2018-01-19 | $20.28 | $20.30 | $20.13 | $20.24 | $16.79 | 4,200,421 |
| 2018-01-18 | $20.21 | $20.33 | $20.13 | $20.19 | $16.75 | 6,409,713 |
| 2018-01-17 | $20.47 | $20.48 | $20.01 | $20.24 | $16.79 | 8,384,913 |
| 2018-01-16 | $21.12 | $21.14 | $20.54 | $20.62 | $17.11 | 8,156,840 |
| 2018-01-12 | $21.22 | $21.28 | $21.00 | $21.12 | $17.52 | 3,665,217 |
| 2018-01-11 | $21.30 | $21.39 | $21.04 | $21.18 | $17.57 | 3,963,961 |
| 2018-01-10 | $20.81 | $21.27 | $20.70 | $21.23 | $17.62 | 6,452,233 |
| 2018-01-09 | $21.50 | $21.52 | $20.99 | $21.04 | $17.46 | 6,735,394 |
| 2018-01-08 | $21.59 | $22.21 | $21.23 | $21.49 | $17.83 | 23,496,334 |
| 2018-01-05 | $19.45 | $20.64 | $19.42 | $20.60 | $17.09 | 16,579,611 |
| 2018-01-04 | $19.17 | $19.49 | $18.95 | $19.45 | $16.14 | 9,169,215 |
| 2018-01-03 | $19.15 | $19.36 | $19.07 | $19.07 | $15.82 | 6,240,144 |
| 2018-01-02 | $19.06 | $19.13 | $18.97 | $19.08 | $15.83 | 6,781,878 |
| 2017-12-29 | $19.08 | $19.15 | $19.01 | $19.01 | $15.77 | 2,748,771 |
| 2017-12-28 | $18.89 | $19.08 | $18.85 | $19.07 | $15.82 | 2,917,320 |
| 2017-12-27 | $18.93 | $18.97 | $18.72 | $18.80 | $15.60 | 2,912,466 |
| 2017-12-26 | $19.05 | $19.10 | $18.85 | $18.89 | $15.67 | 2,103,820 |
| 2017-12-22 | $19.33 | $19.45 | $18.96 | $19.08 | $15.83 | 3,158,557 |
| 2017-12-21 | $19.51 | $19.53 | $19.24 | $19.26 | $15.98 | 4,346,800 |
| 2017-12-20 | $19.63 | $19.68 | $19.43 | $19.47 | $16.16 | 3,183,676 |
| 2017-12-19 | $19.59 | $19.73 | $19.50 | $19.59 | $16.26 | 4,157,631 |
| 2017-12-18 | $19.62 | $19.74 | $19.52 | $19.56 | $16.23 | 5,058,941 |
| 2017-12-15 | $19.33 | $19.74 | $19.16 | $19.48 | $16.16 | 18,660,898 |
| 2017-12-14 | $19.06 | $19.67 | $19.05 | $19.35 | $15.91 | 6,240,877 |
| 2017-12-13 | $19.49 | $19.67 | $19.34 | $19.37 | $15.93 | 3,577,836 |
| 2017-12-12 | $19.49 | $19.66 | $19.31 | $19.50 | $16.04 | 3,672,211 |
| 2017-12-11 | $19.48 | $19.70 | $19.41 | $19.53 | $16.06 | 4,703,578 |
| 2017-12-08 | $19.58 | $19.58 | $19.36 | $19.39 | $15.95 | 3,199,952 |
| 2017-12-07 | $19.39 | $19.62 | $19.36 | $19.52 | $16.05 | 3,827,765 |
| 2017-12-06 | $19.56 | $19.68 | $19.40 | $19.40 | $15.95 | 4,390,136 |
| 2017-12-05 | $19.73 | $19.87 | $19.52 | $19.55 | $16.08 | 4,829,648 |
| 2017-12-04 | $19.84 | $19.88 | $19.63 | $19.71 | $16.21 | 6,073,163 |
| 2017-12-01 | $19.66 | $19.84 | $19.40 | $19.71 | $16.21 | 5,169,773 |
| 2017-11-30 | $19.75 | $19.99 | $19.61 | $19.69 | $16.19 | 4,978,233 |
| 2017-11-29 | $19.72 | $19.85 | $19.65 | $19.70 | $16.20 | 3,982,793 |
| 2017-11-28 | $19.52 | $19.70 | $19.46 | $19.69 | $16.19 | 2,687,974 |
| 2017-11-27 | $19.67 | $19.73 | $19.40 | $19.48 | $16.02 | 2,838,590 |
| 2017-11-24 | $19.58 | $19.70 | $19.50 | $19.65 | $16.16 | 1,551,150 |
| 2017-11-22 | $19.72 | $19.74 | $19.50 | $19.55 | $16.08 | 1,831,474 |
| 2017-11-21 | $19.69 | $19.84 | $19.66 | $19.70 | $16.20 | 2,155,670 |
| 2017-11-20 | $19.73 | $19.82 | $19.59 | $19.68 | $16.18 | 2,029,766 |
| 2017-11-17 | $19.68 | $19.81 | $19.53 | $19.68 | $16.18 | 2,462,517 |
| 2017-11-16 | $19.74 | $19.86 | $19.63 | $19.77 | $16.26 | 2,399,338 |
| 2017-11-15 | $19.55 | $19.64 | $19.36 | $19.60 | $16.12 | 3,197,518 |
| 2017-11-14 | $19.48 | $19.75 | $19.45 | $19.65 | $16.16 | 2,996,556 |
| 2017-11-13 | $20.08 | $20.10 | $19.50 | $19.52 | $16.05 | 3,133,704 |
| 2017-11-10 | $20.14 | $20.21 | $20.09 | $20.14 | $16.56 | 5,479,625 |
| 2017-11-09 | $19.63 | $20.15 | $19.63 | $20.08 | $16.51 | 5,322,439 |
| 2017-11-08 | $19.20 | $19.76 | $19.13 | $19.75 | $16.24 | 4,926,787 |
| 2017-11-07 | $19.52 | $19.61 | $19.14 | $19.16 | $15.76 | 4,408,672 |
| 2017-11-06 | $19.41 | $19.85 | $19.27 | $19.43 | $15.98 | 5,339,791 |
| 2017-11-03 | $20.00 | $20.66 | $19.43 | $19.50 | $16.04 | 1,533,031 |
| 2017-11-02 | $19.93 | $20.11 | $19.81 | $20.08 | $16.51 | 4,770,075 |
| 2017-11-01 | $19.97 | $20.04 | $19.83 | $19.98 | $16.43 | 3,218,677 |
| 2017-10-31 | $19.72 | $19.92 | $19.57 | $19.86 | $16.33 | 2,912,255 |
| 2017-10-30 | $20.12 | $20.13 | $19.69 | $19.72 | $16.22 | 3,171,989 |
| 2017-10-27 | $20.34 | $20.40 | $20.05 | $20.26 | $16.66 | 2,367,368 |
| 2017-10-26 | $20.10 | $20.27 | $20.07 | $20.25 | $16.65 | 2,169,376 |
| 2017-10-25 | $20.09 | $20.15 | $19.89 | $20.03 | $16.47 | 2,376,076 |
| 2017-10-24 | $20.22 | $20.24 | $20.06 | $20.10 | $16.53 | 2,759,911 |
| 2017-10-23 | $20.34 | $20.40 | $20.18 | $20.20 | $16.61 | 2,280,253 |
| 2017-10-20 | $20.00 | $20.39 | $19.97 | $20.31 | $16.70 | 4,093,294 |
| 2017-10-19 | $19.73 | $19.87 | $19.64 | $19.86 | $16.33 | 2,510,184 |
| 2017-10-18 | $19.74 | $19.91 | $19.74 | $19.79 | $16.28 | 3,687,622 |
| 2017-10-17 | $19.77 | $19.90 | $19.68 | $19.70 | $16.20 | 3,396,202 |
| 2017-10-16 | $19.82 | $19.88 | $19.65 | $19.76 | $16.25 | 2,633,996 |
| 2017-10-13 | $19.79 | $19.99 | $19.76 | $19.79 | $16.28 | 1,934,907 |
| 2017-10-12 | $19.69 | $19.76 | $19.62 | $19.74 | $16.23 | 2,785,182 |
| 2017-10-11 | $19.60 | $19.74 | $19.54 | $19.74 | $16.23 | 3,100,562 |
| 2017-10-10 | $19.59 | $19.64 | $19.52 | $19.60 | $16.12 | 2,000,363 |
| 2017-10-09 | $19.56 | $19.61 | $19.47 | $19.52 | $16.05 | 1,882,841 |
| 2017-10-06 | $19.65 | $19.67 | $19.43 | $19.52 | $16.05 | 2,515,147 |
| 2017-10-05 | $19.43 | $19.75 | $19.35 | $19.65 | $16.16 | 3,721,934 |
| 2017-10-04 | $19.38 | $19.42 | $19.32 | $19.41 | $15.96 | 3,909,996 |
| 2017-10-03 | $19.40 | $19.48 | $19.27 | $19.38 | $15.94 | 3,277,905 |
| 2017-10-02 | $19.23 | $19.46 | $19.19 | $19.40 | $15.95 | 4,371,166 |
| 2017-09-29 | $19.03 | $19.20 | $19.03 | $19.20 | $15.79 | 2,892,158 |
| 2017-09-28 | $18.97 | $19.09 | $18.92 | $19.06 | $15.67 | 3,027,793 |
| 2017-09-27 | $18.80 | $19.02 | $18.74 | $19.00 | $15.63 | 3,534,010 |
| 2017-09-26 | $19.08 | $19.08 | $18.70 | $18.73 | $15.40 | 3,967,233 |
| 2017-09-25 | $18.94 | $19.09 | $18.87 | $19.03 | $15.65 | 2,716,445 |
| 2017-09-22 | $18.91 | $19.01 | $18.88 | $18.99 | $15.62 | 2,570,263 |
| 2017-09-21 | $18.92 | $19.02 | $18.90 | $18.91 | $15.55 | 2,509,675 |
| 2017-09-20 | $19.05 | $19.12 | $18.88 | $18.95 | $15.58 | 2,168,156 |
| 2017-09-19 | $19.13 | $19.19 | $19.01 | $19.05 | $15.67 | 2,142,869 |
| 2017-09-18 | $18.98 | $19.11 | $18.92 | $19.10 | $15.71 | 2,430,503 |
| 2017-09-15 | $18.85 | $19.01 | $18.83 | $18.91 | $15.55 | 5,598,719 |
| 2017-09-14 | $18.91 | $19.02 | $18.88 | $18.94 | $15.58 | 2,769,428 |
| 2017-09-13 | $19.24 | $19.32 | $19.10 | $19.11 | $15.57 | 3,391,992 |
| 2017-09-12 | $18.88 | $19.28 | $18.84 | $19.22 | $15.66 | 3,432,024 |
| 2017-09-11 | $18.79 | $19.05 | $18.79 | $18.89 | $15.39 | 2,688,094 |
| 2017-09-08 | $18.54 | $18.85 | $18.46 | $18.69 | $15.23 | 3,105,827 |
| 2017-09-07 | $18.54 | $18.64 | $18.39 | $18.54 | $15.11 | 3,789,747 |
| 2017-09-06 | $18.74 | $18.81 | $18.48 | $18.51 | $15.08 | 5,354,104 |
| 2017-09-05 | $18.72 | $18.78 | $18.50 | $18.68 | $15.22 | 4,923,891 |
| 2017-09-01 | $18.99 | $19.01 | $18.76 | $18.79 | $15.31 | 3,893,410 |
| 2017-08-31 | $19.05 | $19.08 | $18.88 | $18.92 | $15.42 | 3,847,742 |
| 2017-08-30 | $19.02 | $19.06 | $18.76 | $18.93 | $15.43 | 4,001,312 |
| 2017-08-29 | $18.97 | $19.13 | $18.83 | $19.07 | $15.54 | 3,046,616 |
| 2017-08-28 | $19.08 | $19.17 | $18.98 | $19.04 | $15.51 | 2,596,415 |
| 2017-08-25 | $19.00 | $19.16 | $18.96 | $19.00 | $15.48 | 1,687,420 |
| 2017-08-24 | $19.06 | $19.14 | $18.96 | $18.98 | $15.47 | 2,445,198 |
| 2017-08-23 | $18.99 | $19.12 | $18.97 | $18.97 | $15.46 | 3,012,367 |
| 2017-08-22 | $18.91 | $19.05 | $18.88 | $19.03 | $15.51 | 1,988,661 |
| 2017-08-21 | $18.85 | $18.99 | $18.82 | $18.88 | $15.38 | 2,155,687 |
| 2017-08-18 | $18.95 | $18.96 | $18.80 | $18.88 | $15.38 | 3,940,203 |
| 2017-08-17 | $19.36 | $19.49 | $18.99 | $19.00 | $15.48 | 3,777,768 |
| 2017-08-16 | $19.25 | $19.52 | $19.24 | $19.38 | $15.79 | 3,942,088 |
| 2017-08-15 | $19.14 | $19.28 | $19.08 | $19.22 | $15.66 | 3,081,614 |
| 2017-08-14 | $19.05 | $19.24 | $19.05 | $19.14 | $15.60 | 2,538,871 |
| 2017-08-11 | $18.86 | $19.07 | $18.85 | $18.90 | $15.40 | 3,227,668 |
| 2017-08-10 | $19.19 | $19.26 | $18.91 | $18.91 | $15.41 | 3,598,318 |
| 2017-08-09 | $19.21 | $19.28 | $19.16 | $19.28 | $15.71 | 2,395,270 |
| 2017-08-08 | $19.33 | $19.56 | $19.29 | $19.30 | $15.73 | 2,898,664 |
| 2017-08-07 | $19.70 | $19.73 | $19.35 | $19.38 | $15.79 | 4,443,287 |
| 2017-08-04 | $20.07 | $20.40 | $19.59 | $19.72 | $16.07 | 8,102,262 |
| 2017-08-03 | $19.44 | $19.66 | $19.39 | $19.58 | $15.95 | 4,520,427 |
| 2017-08-02 | $19.71 | $19.74 | $19.38 | $19.49 | $15.88 | 3,184,866 |
| 2017-08-01 | $19.77 | $19.86 | $19.53 | $19.73 | $16.08 | 2,762,230 |
| 2017-07-31 | $19.68 | $19.81 | $19.65 | $19.75 | $16.09 | 4,034,826 |
| 2017-07-28 | $19.66 | $19.74 | $19.58 | $19.65 | $16.01 | 1,966,448 |
| 2017-07-27 | $19.57 | $19.77 | $19.50 | $19.70 | $16.05 | 2,860,874 |
| 2017-07-26 | $19.47 | $19.49 | $19.34 | $19.48 | $15.87 | 2,147,756 |
| 2017-07-25 | $19.25 | $19.61 | $19.25 | $19.48 | $15.87 | 3,880,425 |
| 2017-07-24 | $19.08 | $19.19 | $18.88 | $19.16 | $15.61 | 1,745,318 |
| 2017-07-21 | $19.09 | $19.17 | $19.03 | $19.09 | $15.56 | 1,699,056 |
| 2017-07-20 | $19.19 | $19.24 | $19.06 | $19.08 | $15.55 | 1,833,469 |
| 2017-07-19 | $18.97 | $19.20 | $18.91 | $19.18 | $15.63 | 2,794,185 |
| 2017-07-18 | $18.99 | $18.99 | $18.86 | $18.96 | $15.45 | 1,893,529 |
| 2017-07-17 | $19.03 | $19.17 | $18.94 | $19.00 | $15.48 | 1,626,137 |
| 2017-07-14 | $18.98 | $19.09 | $18.93 | $19.02 | $15.50 | 919,600 |
| 2017-07-13 | $19.05 | $19.08 | $18.94 | $18.94 | $15.43 | 1,732,282 |
| 2017-07-12 | $18.90 | $19.07 | $18.87 | $19.01 | $15.49 | 3,139,863 |
| 2017-07-11 | $18.69 | $18.84 | $18.62 | $18.79 | $15.31 | 3,093,903 |
| 2017-07-10 | $18.63 | $18.84 | $18.59 | $18.70 | $15.24 | 2,527,186 |
| 2017-07-07 | $18.56 | $18.73 | $18.50 | $18.65 | $15.20 | 3,015,604 |
| 2017-07-06 | $18.60 | $18.63 | $18.42 | $18.47 | $15.05 | 3,994,406 |
| 2017-07-05 | $19.18 | $19.22 | $18.60 | $18.69 | $15.23 | 5,166,084 |
| 2017-07-03 | $19.12 | $19.26 | $19.11 | $19.15 | $15.60 | 1,805,510 |
| 2017-06-30 | $18.87 | $19.14 | $18.84 | $19.05 | $15.52 | 4,462,501 |
| 2017-06-29 | $18.98 | $19.09 | $18.74 | $18.86 | $15.37 | 4,245,211 |
| 2017-06-28 | $18.88 | $19.00 | $18.76 | $18.97 | $15.46 | 3,926,544 |
| 2017-06-27 | $19.18 | $19.21 | $18.87 | $18.88 | $15.38 | 2,104,609 |
| 2017-06-26 | $19.18 | $19.34 | $18.94 | $19.01 | $15.49 | 2,640,379 |
| 2017-06-23 | $18.83 | $19.17 | $18.80 | $19.17 | $15.62 | 4,761,219 |
| 2017-06-22 | $18.80 | $18.93 | $18.52 | $18.78 | $15.30 | 4,596,276 |
| 2017-06-21 | $19.02 | $19.03 | $18.83 | $18.84 | $15.35 | 2,053,915 |
| 2017-06-20 | $19.03 | $19.07 | $18.93 | $18.95 | $15.44 | 3,542,070 |
| 2017-06-19 | $19.17 | $19.17 | $18.87 | $19.10 | $15.56 | 3,369,192 |
| 2017-06-16 | $18.91 | $19.13 | $18.76 | $19.08 | $15.55 | 7,627,836 |
| 2017-06-15 | $19.07 | $19.18 | $18.86 | $18.99 | $15.47 | 4,438,330 |
| 2017-06-14 | $19.33 | $19.45 | $19.17 | $19.23 | $15.67 | 3,377,012 |
| 2017-06-13 | $19.29 | $19.51 | $19.27 | $19.45 | $15.71 | 5,160,597 |
| 2017-06-12 | $18.91 | $19.53 | $18.91 | $19.26 | $15.55 | 5,453,980 |
| 2017-06-09 | $18.92 | $19.15 | $18.78 | $19.01 | $15.35 | 3,267,912 |
| 2017-06-08 | $19.11 | $19.18 | $18.83 | $18.94 | $15.29 | 3,472,192 |
| 2017-06-07 | $19.23 | $19.26 | $19.12 | $19.13 | $15.45 | 2,569,055 |
| 2017-06-06 | $19.32 | $19.36 | $19.21 | $19.22 | $15.52 | 2,588,571 |
| 2017-06-05 | $19.29 | $19.44 | $19.25 | $19.40 | $15.67 | 2,744,519 |
| 2017-06-02 | $19.41 | $19.44 | $19.18 | $19.28 | $15.57 | 3,294,831 |
| 2017-06-01 | $19.09 | $19.52 | $19.07 | $19.44 | $15.70 | 5,110,879 |
| 2017-05-31 | $19.18 | $19.28 | $18.88 | $19.02 | $15.36 | 7,378,819 |
| 2017-05-30 | $19.02 | $19.21 | $18.93 | $19.18 | $15.49 | 3,418,167 |
| 2017-05-26 | $19.27 | $19.34 | $19.05 | $19.07 | $15.40 | 2,211,997 |
| 2017-05-25 | $19.28 | $19.41 | $19.26 | $19.31 | $15.59 | 2,210,204 |
| 2017-05-24 | $18.82 | $19.46 | $18.81 | $19.27 | $15.56 | 4,576,741 |
| 2017-05-23 | $19.13 | $19.19 | $18.80 | $18.82 | $15.20 | 4,699,969 |
| 2017-05-22 | $19.00 | $19.14 | $18.91 | $19.12 | $15.44 | 2,414,187 |
| 2017-05-19 | $18.87 | $19.08 | $18.87 | $19.01 | $15.35 | 2,707,136 |
| 2017-05-18 | $18.82 | $18.95 | $18.79 | $18.85 | $15.22 | 3,469,738 |
| 2017-05-17 | $19.00 | $19.13 | $18.89 | $18.90 | $15.26 | 3,868,432 |
| 2017-05-16 | $19.39 | $19.42 | $19.08 | $19.15 | $15.46 | 4,166,656 |
| 2017-05-15 | $19.26 | $19.43 | $19.26 | $19.41 | $15.67 | 2,844,885 |
| 2017-05-12 | $19.41 | $19.53 | $19.25 | $19.28 | $15.57 | 2,461,321 |
| 2017-05-11 | $19.55 | $19.60 | $19.37 | $19.46 | $15.71 | 4,088,876 |
| 2017-05-10 | $19.43 | $19.69 | $19.42 | $19.64 | $15.86 | 3,130,663 |
| 2017-05-09 | $19.52 | $19.60 | $19.43 | $19.49 | $15.74 | 4,160,307 |
| 2017-05-08 | $19.38 | $19.62 | $19.36 | $19.56 | $15.79 | 3,315,336 |
| 2017-05-05 | $19.41 | $19.43 | $19.31 | $19.39 | $15.66 | 2,386,841 |
| 2017-05-04 | $19.33 | $19.49 | $19.30 | $19.40 | $15.67 | 3,873,935 |
| 2017-05-03 | $20.11 | $20.11 | $19.09 | $19.26 | $15.55 | 10,451,589 |
| 2017-05-02 | $19.97 | $20.23 | $19.89 | $20.13 | $16.26 | 4,248,368 |
| 2017-05-01 | $19.91 | $20.10 | $19.86 | $19.97 | $16.13 | 3,256,859 |
| 2017-04-28 | $19.97 | $19.97 | $19.74 | $19.86 | $16.04 | 3,781,639 |
| 2017-04-27 | $20.17 | $20.20 | $19.89 | $19.98 | $16.13 | 3,729,632 |
| 2017-04-26 | $20.05 | $20.21 | $19.88 | $20.10 | $16.23 | 4,860,425 |
| 2017-04-25 | $20.17 | $20.27 | $20.12 | $20.12 | $16.25 | 3,102,491 |
| 2017-04-24 | $19.93 | $20.14 | $19.93 | $20.08 | $16.21 | 4,244,286 |
| 2017-04-21 | $19.98 | $20.00 | $19.68 | $19.76 | $15.96 | 3,808,080 |
| 2017-04-20 | $19.85 | $20.03 | $19.82 | $19.99 | $16.14 | 3,356,349 |
| 2017-04-19 | $19.71 | $19.98 | $19.71 | $19.78 | $15.97 | 4,227,430 |
| 2017-04-18 | $19.45 | $19.76 | $19.38 | $19.67 | $15.88 | 4,696,799 |
| 2017-04-17 | $19.40 | $19.51 | $19.39 | $19.49 | $15.74 | 2,534,169 |
| 2017-04-13 | $19.37 | $19.51 | $19.32 | $19.35 | $15.63 | 3,462,554 |
| 2017-04-12 | $19.51 | $19.55 | $19.37 | $19.42 | $15.68 | 4,760,136 |
| 2017-04-11 | $19.42 | $19.52 | $19.28 | $19.52 | $15.76 | 7,094,208 |
| 2017-04-10 | $19.36 | $19.54 | $19.31 | $19.42 | $15.68 | 7,146,276 |
| 2017-04-07 | $19.60 | $19.60 | $19.26 | $19.36 | $15.63 | 8,901,387 |
| 2017-04-06 | $19.70 | $19.74 | $19.56 | $19.59 | $15.82 | 4,535,597 |
| 2017-04-05 | $19.81 | $19.97 | $19.66 | $19.66 | $15.88 | 3,579,260 |
| 2017-04-04 | $19.76 | $19.79 | $19.60 | $19.71 | $15.92 | 3,722,324 |
| 2017-04-03 | $20.34 | $20.35 | $19.66 | $19.77 | $15.96 | 5,805,248 |
| 2017-03-31 | $20.46 | $20.47 | $20.26 | $20.35 | $16.43 | 5,600,251 |
| 2017-03-30 | $20.22 | $20.53 | $20.22 | $20.49 | $16.55 | 3,928,105 |
| 2017-03-29 | $19.99 | $20.26 | $19.95 | $20.25 | $16.35 | 3,240,323 |
| 2017-03-28 | $19.97 | $20.24 | $19.95 | $20.15 | $16.27 | 4,049,725 |
| 2017-03-27 | $20.01 | $20.10 | $19.89 | $20.03 | $16.17 | 3,593,332 |
| 2017-03-24 | $20.18 | $20.40 | $20.10 | $20.25 | $16.35 | 3,417,558 |
| 2017-03-23 | $20.11 | $20.28 | $20.09 | $20.13 | $16.26 | 3,674,680 |
| 2017-03-22 | $20.11 | $20.19 | $19.95 | $20.13 | $16.26 | 3,076,227 |
| 2017-03-21 | $20.23 | $20.31 | $20.07 | $20.09 | $16.22 | 4,349,665 |
| 2017-03-20 | $20.41 | $20.46 | $20.15 | $20.21 | $16.32 | 3,526,249 |
| 2017-03-17 | $20.23 | $20.48 | $20.17 | $20.40 | $16.47 | 5,068,845 |
| 2017-03-16 | $20.25 | $20.33 | $20.18 | $20.21 | $16.32 | 3,986,615 |
| 2017-03-15 | $20.21 | $20.32 | $20.07 | $20.18 | $16.30 | 5,422,604 |
| 2017-03-14 | $19.75 | $20.58 | $19.75 | $20.27 | $16.23 | 11,973,027 |
| 2017-03-13 | $19.65 | $19.73 | $19.53 | $19.58 | $15.68 | 6,241,048 |
| 2017-03-10 | $19.74 | $19.88 | $19.63 | $19.67 | $15.75 | 3,621,605 |
| 2017-03-09 | $19.81 | $19.85 | $19.63 | $19.67 | $15.75 | 3,091,590 |
| 2017-03-08 | $19.97 | $19.98 | $19.69 | $19.83 | $15.88 | 4,579,103 |
| 2017-03-07 | $19.87 | $20.03 | $19.83 | $19.90 | $15.93 | 4,738,206 |
| 2017-03-06 | $19.89 | $19.97 | $19.72 | $19.90 | $15.93 | 3,421,011 |
| 2017-03-03 | $19.94 | $20.06 | $19.86 | $19.96 | $15.98 | 4,269,923 |
| 2017-03-02 | $19.89 | $19.96 | $19.68 | $19.93 | $15.96 | 8,967,100 |
| 2017-03-01 | $19.77 | $20.11 | $19.76 | $19.91 | $15.94 | 8,837,710 |
| 2017-02-28 | $20.16 | $20.19 | $19.59 | $19.64 | $15.72 | 12,166,633 |
| 2017-02-27 | $20.14 | $20.20 | $20.01 | $20.13 | $16.12 | 4,913,043 |
| 2017-02-24 | $19.86 | $20.33 | $19.80 | $20.17 | $16.15 | 5,241,423 |
| 2017-02-23 | $20.03 | $20.05 | $19.87 | $19.92 | $15.95 | 6,016,221 |
| 2017-02-22 | $19.78 | $20.14 | $19.75 | $19.99 | $16.00 | 6,090,045 |
| 2017-02-21 | $19.78 | $20.00 | $19.72 | $19.81 | $15.86 | 4,782,876 |
| 2017-02-17 | $19.50 | $19.83 | $19.49 | $19.82 | $15.87 | 5,810,318 |
| 2017-02-16 | $19.59 | $19.63 | $19.47 | $19.55 | $15.65 | 5,949,424 |
| 2017-02-15 | $19.65 | $19.70 | $19.54 | $19.59 | $15.68 | 5,105,131 |
| 2017-02-14 | $19.44 | $19.78 | $19.42 | $19.68 | $15.76 | 6,146,578 |
| 2017-02-13 | $19.79 | $19.89 | $19.41 | $19.53 | $15.64 | 12,411,714 |
| 2017-02-10 | $19.74 | $20.10 | $19.30 | $19.74 | $15.80 | 14,984,449 |
| 2017-02-09 | $19.98 | $20.41 | $19.93 | $20.38 | $16.32 | 8,871,055 |
| 2017-02-08 | $19.79 | $20.08 | $19.79 | $19.91 | $15.94 | 7,612,336 |
| 2017-02-07 | $19.83 | $19.90 | $19.73 | $19.84 | $15.88 | 2,369,973 |
| 2017-02-06 | $19.99 | $19.99 | $19.79 | $19.83 | $15.88 | 3,651,627 |
| 2017-02-03 | $19.90 | $20.10 | $19.85 | $19.97 | $15.99 | 6,532,202 |
| 2017-02-02 | $19.51 | $19.81 | $19.46 | $19.73 | $15.80 | 6,008,966 |
| 2017-02-01 | $19.64 | $19.73 | $19.37 | $19.54 | $15.64 | 5,718,597 |
| 2017-01-31 | $19.60 | $19.63 | $19.47 | $19.58 | $15.68 | 5,454,895 |
| 2017-01-30 | $19.54 | $19.63 | $19.40 | $19.61 | $15.70 | 5,965,007 |
| 2017-01-27 | $19.55 | $19.63 | $19.44 | $19.59 | $15.68 | 5,022,982 |
| 2017-01-26 | $19.71 | $19.82 | $19.25 | $19.59 | $15.68 | 17,041,165 |
| 2017-01-25 | $20.48 | $20.56 | $20.03 | $20.08 | $16.08 | 10,725,180 |
| 2017-01-24 | $20.69 | $20.69 | $20.31 | $20.42 | $16.35 | 9,922,869 |
| 2017-01-23 | $20.87 | $20.90 | $20.59 | $20.72 | $16.59 | 6,576,843 |
| 2017-01-20 | $20.86 | $21.04 | $20.63 | $20.98 | $16.80 | 9,698,696 |
| 2017-01-19 | $21.93 | $22.15 | $20.45 | $21.13 | $16.92 | 15,154,315 |
| 2017-01-18 | $22.10 | $22.18 | $21.80 | $21.85 | $17.49 | 5,704,926 |
| 2017-01-17 | $22.12 | $22.17 | $21.94 | $22.01 | $17.62 | 2,401,916 |
| 2017-01-13 | $22.11 | $22.23 | $22.03 | $22.17 | $17.75 | 3,919,434 |
| 2017-01-12 | $22.15 | $22.25 | $21.98 | $22.12 | $17.71 | 4,452,397 |
| 2017-01-11 | $22.20 | $22.34 | $22.12 | $22.32 | $17.87 | 5,508,894 |
| 2017-01-10 | $22.52 | $22.53 | $22.20 | $22.23 | $17.80 | 5,102,782 |
| 2017-01-09 | $22.60 | $22.70 | $22.49 | $22.55 | $18.05 | 3,242,362 |
| 2017-01-06 | $22.35 | $22.59 | $22.18 | $22.57 | $18.07 | 3,296,303 |
| 2017-01-05 | $22.41 | $22.67 | $22.19 | $22.31 | $17.86 | 3,856,689 |
| 2017-01-04 | $22.02 | $22.47 | $21.99 | $22.41 | $17.94 | 4,106,553 |
| 2017-01-03 | $21.88 | $22.10 | $21.75 | $21.97 | $17.59 | 5,085,678 |
| 2016-12-30 | $21.84 | $21.90 | $21.60 | $21.72 | $17.39 | 2,549,166 |
| 2016-12-29 | $21.80 | $21.95 | $21.72 | $21.83 | $17.48 | 2,010,932 |
| 2016-12-28 | $22.22 | $22.22 | $21.69 | $21.73 | $17.40 | 2,619,649 |
| 2016-12-27 | $21.91 | $22.22 | $21.84 | $22.03 | $17.64 | 2,796,907 |
| 2016-12-23 | $21.77 | $21.90 | $21.72 | $21.85 | $17.49 | 2,241,398 |
| 2016-12-22 | $21.71 | $21.87 | $21.57 | $21.80 | $17.45 | 4,264,841 |
| 2016-12-21 | $21.62 | $21.76 | $21.62 | $21.66 | $17.34 | 1,714,243 |
| 2016-12-20 | $21.75 | $21.80 | $21.53 | $21.70 | $17.37 | 2,868,350 |
| 2016-12-19 | $21.40 | $21.83 | $21.36 | $21.62 | $17.31 | 3,397,469 |
| 2016-12-16 | $21.44 | $21.50 | $21.22 | $21.25 | $17.01 | 5,380,705 |
| 2016-12-15 | $21.46 | $21.52 | $21.29 | $21.34 | $17.08 | 2,297,712 |
| 2016-12-14 | $21.81 | $21.94 | $21.49 | $21.54 | $17.12 | 3,396,040 |
| 2016-12-13 | $21.74 | $21.94 | $21.70 | $21.79 | $17.31 | 4,587,937 |
| 2016-12-12 | $21.95 | $22.14 | $21.69 | $21.78 | $17.31 | 2,953,782 |
| 2016-12-09 | $22.09 | $22.09 | $21.90 | $22.01 | $17.49 | 3,246,645 |
| 2016-12-08 | $22.09 | $22.22 | $22.00 | $22.14 | $17.59 | 4,634,439 |
| 2016-12-07 | $21.62 | $22.26 | $21.54 | $22.13 | $17.58 | 6,818,568 |
| 2016-12-06 | $20.91 | $21.73 | $20.81 | $21.63 | $17.19 | 7,928,049 |
| 2016-12-05 | $20.62 | $20.92 | $20.52 | $20.89 | $16.60 | 4,785,553 |
| 2016-12-02 | $20.71 | $20.86 | $20.44 | $20.47 | $16.27 | 3,776,745 |
| 2016-12-01 | $21.06 | $21.11 | $20.62 | $20.74 | $16.48 | 3,316,709 |
| 2016-11-30 | $21.15 | $21.29 | $21.02 | $21.03 | $16.71 | 3,653,648 |
| 2016-11-29 | $21.24 | $21.32 | $21.12 | $21.16 | $16.81 | 2,167,719 |
| 2016-11-28 | $21.45 | $21.51 | $21.17 | $21.20 | $16.85 | 2,830,368 |
| 2016-11-25 | $21.50 | $21.58 | $21.40 | $21.48 | $17.07 | 1,341,204 |
| 2016-11-23 | $21.28 | $21.49 | $21.27 | $21.47 | $17.06 | 2,374,632 |
| 2016-11-22 | $21.12 | $21.28 | $21.03 | $21.27 | $16.90 | 3,242,897 |
| 2016-11-21 | $20.57 | $21.05 | $20.55 | $21.05 | $16.73 | 4,162,330 |
| 2016-11-18 | $20.62 | $20.76 | $20.38 | $20.48 | $16.27 | 3,404,559 |
| 2016-11-17 | $20.51 | $20.70 | $20.51 | $20.63 | $16.39 | 3,062,086 |
| 2016-11-16 | $20.57 | $20.70 | $20.41 | $20.55 | $16.33 | 2,989,486 |
| 2016-11-15 | $20.65 | $20.77 | $20.47 | $20.58 | $16.35 | 3,444,768 |
| 2016-11-14 | $20.46 | $20.74 | $20.42 | $20.58 | $16.35 | 4,906,762 |
| 2016-11-11 | $19.86 | $20.61 | $19.84 | $20.42 | $16.23 | 5,746,594 |
| 2016-11-10 | $20.01 | $20.19 | $19.55 | $19.94 | $15.84 | 7,608,145 |
| 2016-11-09 | $20.01 | $20.01 | $19.46 | $19.87 | $15.79 | 10,282,520 |
| 2016-11-08 | $20.36 | $20.58 | $20.32 | $20.42 | $16.23 | 4,279,195 |
| 2016-11-07 | $19.94 | $20.37 | $19.89 | $20.36 | $16.18 | 4,416,518 |
| 2016-11-04 | $19.78 | $19.91 | $19.38 | $19.63 | $15.60 | 5,626,923 |
| 2016-11-03 | $19.91 | $20.02 | $19.74 | $19.78 | $15.72 | 4,616,490 |
| 2016-11-02 | $19.79 | $20.47 | $19.57 | $19.90 | $15.81 | 6,396,452 |
| 2016-11-01 | $20.14 | $20.33 | $19.66 | $19.74 | $15.69 | 4,887,138 |
| 2016-10-31 | $20.00 | $20.12 | $19.91 | $20.07 | $15.95 | 4,565,377 |
| 2016-10-28 | $19.94 | $20.09 | $19.78 | $19.93 | $15.84 | 3,391,860 |
| 2016-10-27 | $19.87 | $19.95 | $19.77 | $19.90 | $15.81 | 3,172,077 |
| 2016-10-26 | $19.99 | $20.05 | $19.48 | $19.79 | $15.73 | 6,546,306 |
| 2016-10-25 | $20.29 | $20.40 | $20.20 | $20.36 | $16.18 | 6,663,016 |
| 2016-10-24 | $20.12 | $20.37 | $20.09 | $20.34 | $16.16 | 3,554,602 |
| 2016-10-21 | $19.93 | $20.04 | $19.87 | $20.00 | $15.89 | 2,965,069 |
| 2016-10-20 | $19.97 | $20.06 | $19.89 | $19.99 | $15.88 | 1,865,378 |
| 2016-10-19 | $19.78 | $20.07 | $19.78 | $20.00 | $15.89 | 2,676,652 |
| 2016-10-18 | $20.00 | $20.05 | $19.74 | $19.78 | $15.72 | 2,803,047 |
| 2016-10-17 | $20.12 | $20.18 | $19.82 | $19.84 | $15.77 | 2,667,195 |
| 2016-10-14 | $20.04 | $20.21 | $19.97 | $20.12 | $15.99 | 2,953,056 |
| 2016-10-13 | $19.94 | $20.04 | $19.77 | $19.92 | $15.83 | 3,630,766 |
| 2016-10-12 | $19.90 | $20.16 | $19.79 | $20.06 | $15.94 | 2,281,907 |
| 2016-10-11 | $20.27 | $20.28 | $19.85 | $19.92 | $15.83 | 3,325,573 |
| 2016-10-10 | $20.47 | $20.54 | $20.27 | $20.29 | $16.12 | 2,088,869 |
| 2016-10-07 | $20.40 | $20.47 | $20.22 | $20.42 | $16.23 | 3,577,752 |
| 2016-10-06 | $20.29 | $20.48 | $20.20 | $20.40 | $16.21 | 1,681,950 |
| 2016-10-05 | $20.40 | $20.46 | $20.26 | $20.30 | $16.13 | 2,985,545 |
| 2016-10-04 | $20.61 | $20.72 | $20.27 | $20.33 | $16.15 | 3,239,365 |
| 2016-10-03 | $20.74 | $20.77 | $20.56 | $20.61 | $16.38 | 4,410,540 |
| 2016-09-30 | $20.57 | $20.91 | $20.52 | $20.82 | $16.54 | 6,330,773 |
| 2016-09-29 | $20.40 | $20.59 | $20.30 | $20.49 | $16.28 | 5,407,648 |
| 2016-09-28 | $20.35 | $20.53 | $20.14 | $20.50 | $16.29 | 3,747,897 |
| 2016-09-27 | $20.27 | $20.43 | $20.20 | $20.26 | $16.10 | 3,758,202 |
| 2016-09-26 | $20.19 | $20.47 | $20.18 | $20.27 | $16.11 | 3,256,532 |
| 2016-09-23 | $20.25 | $20.47 | $20.22 | $20.30 | $16.13 | 3,147,513 |
| 2016-09-22 | $20.29 | $20.39 | $20.18 | $20.32 | $16.15 | 2,788,559 |
| 2016-09-21 | $19.90 | $20.22 | $19.88 | $20.19 | $16.04 | 3,202,694 |
| 2016-09-20 | $19.97 | $20.00 | $19.79 | $19.83 | $15.76 | 5,134,041 |
| 2016-09-19 | $20.27 | $20.32 | $19.90 | $20.00 | $15.89 | 3,860,774 |
| 2016-09-16 | $20.37 | $20.39 | $20.20 | $20.33 | $16.15 | 6,295,560 |
| 2016-09-15 | $20.27 | $20.49 | $20.25 | $20.32 | $16.15 | 3,766,847 |
| 2016-09-14 | $20.46 | $20.51 | $20.24 | $20.30 | $16.13 | 2,794,188 |
| 2016-09-13 | $20.83 | $20.87 | $20.48 | $20.57 | $16.22 | 3,508,365 |
| 2016-09-12 | $20.54 | $21.02 | $20.50 | $20.97 | $16.53 | 3,930,910 |
| 2016-09-09 | $21.18 | $21.19 | $20.75 | $20.75 | $16.36 | 3,737,900 |
| 2016-09-08 | $21.55 | $21.62 | $21.23 | $21.31 | $16.80 | 3,671,682 |
| 2016-09-07 | $21.76 | $21.80 | $21.63 | $21.77 | $17.16 | 2,676,966 |
| 2016-09-06 | $21.65 | $21.78 | $21.57 | $21.76 | $17.16 | 3,781,078 |
| 2016-09-02 | $21.50 | $21.76 | $21.49 | $21.61 | $17.04 | 2,256,764 |
| 2016-09-01 | $21.52 | $21.57 | $21.32 | $21.42 | $16.89 | 2,894,567 |
| 2016-08-31 | $21.50 | $21.54 | $21.39 | $21.52 | $16.97 | 2,482,777 |
| 2016-08-30 | $21.49 | $21.60 | $21.46 | $21.56 | $17.00 | 2,274,513 |
| 2016-08-29 | $21.59 | $21.62 | $21.44 | $21.46 | $16.92 | 2,600,749 |
| 2016-08-26 | $21.54 | $21.80 | $21.47 | $21.61 | $17.04 | 3,818,985 |
| 2016-08-25 | $21.36 | $21.50 | $21.31 | $21.48 | $16.93 | 3,016,957 |
| 2016-08-24 | $21.38 | $21.62 | $21.33 | $21.44 | $16.90 | 6,521,577 |
| 2016-08-23 | $21.49 | $21.49 | $21.32 | $21.37 | $16.85 | 4,177,728 |
| 2016-08-22 | $21.15 | $21.43 | $21.09 | $21.41 | $16.88 | 3,507,307 |
| 2016-08-19 | $21.00 | $21.21 | $20.97 | $21.20 | $16.71 | 3,075,680 |
| 2016-08-18 | $21.03 | $21.15 | $20.95 | $21.08 | $16.62 | 2,527,028 |
| 2016-08-17 | $20.83 | $21.05 | $20.76 | $21.03 | $16.58 | 2,920,138 |
| 2016-08-16 | $20.94 | $21.00 | $20.80 | $20.83 | $16.42 | 1,827,859 |
| 2016-08-15 | $20.98 | $21.10 | $20.95 | $21.01 | $16.56 | 1,725,180 |
| 2016-08-12 | $21.01 | $21.05 | $20.93 | $20.97 | $16.53 | 1,661,147 |
| 2016-08-11 | $21.00 | $21.14 | $20.97 | $21.08 | $16.62 | 2,712,334 |
| 2016-08-10 | $20.98 | $21.00 | $20.84 | $20.94 | $16.51 | 1,951,386 |
| 2016-08-09 | $20.89 | $20.99 | $20.83 | $20.95 | $16.52 | 2,463,769 |
| 2016-08-08 | $21.01 | $21.14 | $20.82 | $20.85 | $16.44 | 3,618,501 |
| 2016-08-05 | $20.76 | $21.07 | $20.74 | $21.00 | $16.56 | 3,134,636 |
| 2016-08-04 | $20.13 | $21.42 | $20.12 | $20.69 | $16.31 | 11,395,177 |
| 2016-08-03 | $19.58 | $19.93 | $19.58 | $19.92 | $15.70 | 4,709,626 |
| 2016-08-02 | $19.90 | $19.92 | $19.54 | $19.63 | $15.48 | 3,454,588 |
| 2016-08-01 | $20.00 | $20.13 | $19.85 | $19.96 | $15.74 | 3,795,115 |
| 2016-07-29 | $20.15 | $20.15 | $19.75 | $20.00 | $15.77 | 4,512,503 |
| 2016-07-28 | $20.36 | $20.39 | $20.17 | $20.20 | $15.93 | 2,191,694 |
| 2016-07-27 | $20.39 | $20.48 | $20.31 | $20.39 | $16.08 | 2,817,221 |
| 2016-07-26 | $20.23 | $20.41 | $20.06 | $20.41 | $16.09 | 3,670,810 |
| 2016-07-25 | $20.24 | $20.30 | $20.14 | $20.21 | $15.93 | 2,673,804 |
| 2016-07-22 | $20.13 | $20.27 | $20.06 | $20.26 | $15.97 | 1,958,989 |
| 2016-07-21 | $20.15 | $20.29 | $20.08 | $20.17 | $15.90 | 2,601,349 |
| 2016-07-20 | $20.10 | $20.25 | $20.05 | $20.18 | $15.91 | 2,322,982 |
| 2016-07-19 | $20.02 | $20.16 | $19.99 | $20.10 | $15.85 | 1,832,658 |
| 2016-07-18 | $20.13 | $20.20 | $20.09 | $20.13 | $15.87 | 2,116,753 |
| 2016-07-15 | $20.08 | $20.16 | $19.99 | $20.13 | $15.87 | 2,529,646 |
| 2016-07-14 | $20.07 | $20.12 | $19.97 | $20.04 | $15.80 | 1,926,279 |
| 2016-07-13 | $19.99 | $20.02 | $19.81 | $19.89 | $15.68 | 2,562,307 |
| 2016-07-12 | $19.71 | $20.04 | $19.69 | $19.98 | $15.75 | 2,910,183 |
| 2016-07-11 | $19.66 | $19.70 | $19.53 | $19.60 | $15.45 | 3,184,465 |
| 2016-07-08 | $19.17 | $19.58 | $19.15 | $19.57 | $15.43 | 3,248,860 |
| 2016-07-07 | $18.81 | $19.21 | $18.81 | $19.00 | $14.98 | 2,950,298 |
| 2016-07-06 | $19.00 | $19.19 | $18.97 | $19.18 | $15.12 | 2,025,086 |
| 2016-07-05 | $19.28 | $19.28 | $19.03 | $19.13 | $15.08 | 2,489,463 |
| 2016-07-01 | $19.22 | $19.47 | $19.20 | $19.36 | $15.26 | 3,090,452 |
| 2016-06-30 | $18.84 | $19.18 | $18.74 | $19.18 | $15.12 | 3,508,755 |
| 2016-06-29 | $18.73 | $18.86 | $18.67 | $18.82 | $14.84 | 3,739,244 |
| 2016-06-28 | $18.29 | $18.71 | $18.24 | $18.70 | $14.74 | 4,283,540 |
| 2016-06-27 | $18.42 | $18.43 | $18.07 | $18.11 | $14.28 | 3,938,530 |
| 2016-06-24 | $18.63 | $19.04 | $18.60 | $18.61 | $14.67 | 5,849,790 |
| 2016-06-23 | $19.31 | $19.38 | $19.19 | $19.38 | $15.28 | 2,060,598 |
| 2016-06-22 | $19.01 | $19.22 | $19.01 | $19.09 | $15.05 | 2,016,086 |
| 2016-06-21 | $19.03 | $19.06 | $18.90 | $18.94 | $14.93 | 2,229,625 |
| 2016-06-20 | $19.31 | $19.37 | $18.94 | $19.00 | $14.98 | 5,283,819 |
| 2016-06-17 | $18.81 | $19.06 | $18.77 | $19.02 | $15.00 | 6,896,140 |
| 2016-06-16 | $18.75 | $18.86 | $18.66 | $18.80 | $14.82 | 4,321,693 |
| 2016-06-15 | $18.92 | $19.07 | $18.86 | $18.86 | $14.87 | 2,092,949 |
| 2016-06-14 | $18.82 | $18.97 | $18.71 | $18.92 | $14.92 | 2,941,287 |
| 2016-06-13 | $19.26 | $19.34 | $19.03 | $19.06 | $14.90 | 1,933,944 |
| 2016-06-10 | $19.46 | $19.54 | $19.29 | $19.36 | $15.14 | 2,135,268 |
| 2016-06-09 | $19.71 | $19.71 | $19.57 | $19.64 | $15.35 | 2,438,821 |
| 2016-06-08 | $19.62 | $19.79 | $19.59 | $19.77 | $15.46 | 3,004,465 |
| 2016-06-07 | $19.61 | $19.66 | $19.53 | $19.62 | $15.34 | 2,539,377 |
| 2016-06-06 | $19.48 | $19.64 | $19.41 | $19.60 | $15.32 | 1,732,494 |
| 2016-06-03 | $19.30 | $19.46 | $19.27 | $19.43 | $15.19 | 2,491,440 |
| 2016-06-02 | $19.42 | $19.52 | $19.35 | $19.48 | $15.23 | 3,449,671 |
| 2016-06-01 | $19.33 | $19.49 | $19.25 | $19.46 | $15.21 | 2,924,289 |
| 2016-05-31 | $19.49 | $19.51 | $19.21 | $19.45 | $15.21 | 6,045,961 |
| 2016-05-27 | $19.27 | $19.49 | $19.27 | $19.47 | $15.22 | 2,391,541 |
| 2016-05-26 | $19.41 | $19.46 | $19.26 | $19.27 | $15.06 | 2,491,866 |
| 2016-05-25 | $19.69 | $19.69 | $19.33 | $19.40 | $15.17 | 2,079,515 |
| 2016-05-24 | $19.16 | $19.31 | $19.13 | $19.26 | $15.06 | 2,475,638 |
| 2016-05-23 | $19.24 | $19.30 | $18.98 | $18.99 | $14.85 | 3,602,969 |
| 2016-05-20 | $19.01 | $19.34 | $18.99 | $19.25 | $15.05 | 3,681,811 |
| 2016-05-19 | $18.94 | $19.06 | $18.75 | $18.89 | $14.77 | 2,585,433 |
| 2016-05-18 | $19.03 | $19.23 | $18.89 | $19.08 | $14.92 | 2,878,300 |
| 2016-05-17 | $19.15 | $19.28 | $18.99 | $19.05 | $14.89 | 3,000,830 |
| 2016-05-16 | $19.18 | $19.40 | $19.10 | $19.22 | $15.03 | 3,711,316 |
| 2016-05-13 | $19.23 | $19.39 | $19.08 | $19.18 | $14.99 | 4,162,773 |
| 2016-05-12 | $19.25 | $19.33 | $19.05 | $19.25 | $15.05 | 4,291,249 |
| 2016-05-11 | $19.32 | $19.38 | $19.11 | $19.15 | $14.97 | 3,168,838 |
| 2016-05-10 | $19.13 | $19.38 | $19.13 | $19.36 | $15.14 | 3,445,568 |
| 2016-05-09 | $18.98 | $19.17 | $18.93 | $19.05 | $14.89 | 3,333,401 |
| 2016-05-06 | $18.82 | $19.05 | $18.73 | $19.00 | $14.85 | 4,357,403 |
| 2016-05-05 | $19.08 | $19.26 | $18.81 | $18.84 | $14.73 | 6,805,592 |
| 2016-05-04 | $19.73 | $19.97 | $18.87 | $19.01 | $14.86 | 8,935,151 |
| 2016-05-03 | $19.97 | $20.04 | $19.70 | $19.83 | $15.50 | 6,178,180 |
| 2016-05-02 | $20.11 | $20.18 | $19.98 | $20.10 | $15.71 | 5,390,755 |
| 2016-04-29 | $20.06 | $20.07 | $19.81 | $20.00 | $15.64 | 3,566,965 |
| 2016-04-28 | $20.41 | $20.45 | $20.06 | $20.12 | $15.73 | 3,411,765 |
| 2016-04-27 | $20.25 | $20.57 | $20.17 | $20.52 | $16.04 | 3,478,368 |
| 2016-04-26 | $20.07 | $20.23 | $20.02 | $20.21 | $15.80 | 2,729,821 |
| 2016-04-25 | $19.95 | $20.00 | $19.79 | $19.97 | $15.61 | 4,236,326 |
| 2016-04-22 | $20.03 | $20.25 | $20.01 | $20.07 | $15.69 | 5,994,819 |
| 2016-04-21 | $20.19 | $20.37 | $20.03 | $20.07 | $15.69 | 3,636,413 |
| 2016-04-20 | $20.06 | $20.30 | $20.06 | $20.18 | $15.78 | 4,058,848 |
| 2016-04-19 | $20.11 | $20.25 | $20.03 | $20.12 | $15.73 | 3,929,422 |
| 2016-04-18 | $19.90 | $20.13 | $19.86 | $20.11 | $15.72 | 2,487,138 |
| 2016-04-15 | $19.91 | $20.03 | $19.85 | $19.99 | $15.63 | 5,244,174 |
| 2016-04-14 | $20.07 | $20.09 | $19.83 | $19.95 | $15.60 | 4,948,171 |
| 2016-04-13 | $19.94 | $20.12 | $19.83 | $20.06 | $15.68 | 5,103,265 |
| 2016-04-12 | $19.77 | $19.90 | $19.66 | $19.89 | $15.55 | 5,503,179 |
| 2016-04-11 | $19.71 | $19.92 | $19.65 | $19.72 | $15.42 | 4,908,031 |
| 2016-04-08 | $19.59 | $19.74 | $19.49 | $19.60 | $15.32 | 4,128,926 |
| 2016-04-07 | $19.51 | $19.61 | $19.17 | $19.44 | $15.20 | 5,389,389 |
| 2016-04-06 | $19.35 | $19.71 | $19.28 | $19.70 | $15.40 | 4,751,442 |
| 2016-04-05 | $19.15 | $19.49 | $19.13 | $19.29 | $15.08 | 5,398,701 |
| 2016-04-04 | $19.50 | $19.58 | $19.33 | $19.39 | $15.16 | 2,908,914 |
| 2016-04-01 | $19.15 | $19.50 | $19.11 | $19.49 | $15.24 | 3,473,775 |
| 2016-03-31 | $19.33 | $19.53 | $19.27 | $19.29 | $15.08 | 4,740,376 |
| 2016-03-30 | $19.21 | $19.40 | $19.14 | $19.33 | $15.11 | 4,451,733 |
| 2016-03-29 | $18.78 | $19.19 | $18.78 | $19.14 | $14.96 | 3,212,134 |
| 2016-03-28 | $18.89 | $19.06 | $18.82 | $18.85 | $14.74 | 3,128,972 |
| 2016-03-24 | $18.68 | $18.85 | $18.61 | $18.78 | $14.68 | 4,246,303 |
| 2016-03-23 | $18.90 | $18.97 | $18.71 | $18.80 | $14.70 | 3,740,641 |
| 2016-03-22 | $18.94 | $19.11 | $18.86 | $18.90 | $14.78 | 5,615,674 |
| 2016-03-21 | $19.07 | $19.31 | $18.92 | $19.10 | $14.93 | 3,295,487 |
| 2016-03-18 | $19.03 | $19.26 | $18.92 | $19.13 | $14.96 | 8,721,717 |
| 2016-03-17 | $18.67 | $19.09 | $18.65 | $19.00 | $14.85 | 4,267,155 |
| 2016-03-16 | $18.44 | $18.72 | $18.41 | $18.65 | $14.58 | 3,806,184 |
| 2016-03-15 | $18.81 | $18.83 | $18.42 | $18.48 | $14.45 | 4,219,496 |
| 2016-03-14 | $19.07 | $19.16 | $18.96 | $19.10 | $14.80 | 2,772,632 |
| 2016-03-11 | $18.93 | $19.14 | $18.88 | $19.11 | $14.81 | 3,564,614 |
| 2016-03-10 | $19.26 | $19.41 | $18.59 | $18.76 | $14.54 | 7,923,951 |
| 2016-03-09 | $19.07 | $19.39 | $19.06 | $19.22 | $14.90 | 5,324,813 |
| 2016-03-08 | $19.42 | $19.45 | $19.08 | $19.11 | $14.81 | 6,512,037 |
| 2016-03-07 | $19.10 | $19.61 | $19.10 | $19.52 | $15.13 | 4,958,004 |
| 2016-03-04 | $19.06 | $19.46 | $19.05 | $19.25 | $14.92 | 6,084,402 |
| 2016-03-03 | $18.67 | $19.15 | $18.61 | $19.09 | $14.80 | 5,842,331 |
| 2016-03-02 | $18.52 | $18.59 | $18.28 | $18.46 | $14.31 | 4,467,290 |
| 2016-03-01 | $18.44 | $18.68 | $18.30 | $18.62 | $14.43 | 4,289,085 |
| 2016-02-29 | $18.39 | $18.60 | $18.25 | $18.26 | $14.15 | 4,402,643 |
| 2016-02-26 | $18.48 | $18.57 | $18.39 | $18.46 | $14.31 | 4,449,295 |
| 2016-02-25 | $18.21 | $18.37 | $18.02 | $18.35 | $14.22 | 3,823,598 |
| 2016-02-24 | $17.78 | $18.22 | $17.52 | $18.13 | $14.05 | 4,516,886 |
| 2016-02-23 | $18.13 | $18.38 | $17.94 | $17.95 | $13.91 | 5,589,312 |
| 2016-02-22 | $18.24 | $18.38 | $18.20 | $18.36 | $14.23 | 6,544,641 |
| 2016-02-19 | $18.13 | $18.29 | $18.08 | $18.19 | $14.10 | 6,143,751 |
| 2016-02-18 | $18.47 | $18.48 | $18.16 | $18.21 | $14.11 | 5,808,676 |
| 2016-02-17 | $18.52 | $18.79 | $18.24 | $18.49 | $14.33 | 6,157,017 |
| 2016-02-16 | $17.80 | $18.49 | $17.80 | $18.40 | $14.26 | 8,626,530 |
| 2016-02-12 | $17.09 | $17.74 | $17.06 | $17.56 | $13.61 | 5,008,487 |
| 2016-02-11 | $16.59 | $17.03 | $16.48 | $16.88 | $13.08 | 8,706,545 |
| 2016-02-10 | $16.24 | $17.49 | $16.23 | $17.01 | $13.18 | 8,090,206 |
| 2016-02-09 | $17.05 | $17.27 | $16.89 | $17.00 | $13.18 | 7,041,517 |
| 2016-02-08 | $17.38 | $17.50 | $16.86 | $17.41 | $13.49 | 9,625,171 |
| 2016-02-05 | $17.55 | $17.82 | $17.35 | $17.56 | $13.61 | 6,838,522 |
| 2016-02-04 | $17.31 | $17.62 | $17.13 | $17.55 | $13.60 | 3,567,050 |
| 2016-02-03 | $17.24 | $17.37 | $16.94 | $17.28 | $13.39 | 4,722,238 |
| 2016-02-02 | $17.39 | $17.49 | $16.99 | $17.08 | $13.24 | 5,565,654 |
| 2016-02-01 | $17.66 | $17.73 | $17.52 | $17.64 | $13.67 | 5,949,699 |
| 2016-01-29 | $17.19 | $17.89 | $17.17 | $17.84 | $13.83 | 7,118,240 |
| 2016-01-28 | $17.02 | $17.19 | $16.77 | $17.12 | $13.27 | 4,701,309 |
| 2016-01-27 | $17.17 | $17.44 | $16.79 | $16.85 | $13.06 | 5,151,409 |
| 2016-01-26 | $16.99 | $17.36 | $16.94 | $17.30 | $13.41 | 2,909,445 |
| 2016-01-25 | $17.35 | $17.40 | $16.89 | $16.94 | $13.13 | 5,482,613 |
| 2016-01-22 | $17.26 | $17.42 | $17.11 | $17.41 | $13.49 | 6,242,140 |
| 2016-01-21 | $16.54 | $17.14 | $16.42 | $16.91 | $13.11 | 6,919,944 |
| 2016-01-20 | $16.16 | $16.66 | $16.02 | $16.50 | $12.79 | 6,444,777 |
| 2016-01-19 | $16.89 | $16.90 | $16.26 | $16.44 | $12.74 | 5,758,472 |
| 2016-01-15 | $16.66 | $16.83 | $16.35 | $16.64 | $12.90 | 5,332,765 |
| 2016-01-14 | $16.70 | $17.21 | $16.52 | $17.13 | $13.28 | 5,083,745 |
| 2016-01-13 | $17.09 | $17.10 | $16.51 | $16.59 | $12.86 | 4,489,783 |
| 2016-01-12 | $17.07 | $17.22 | $16.69 | $17.03 | $13.20 | 3,809,290 |
| 2016-01-11 | $17.01 | $17.07 | $16.66 | $16.87 | $13.08 | 3,320,621 |
| 2016-01-08 | $17.09 | $17.28 | $16.85 | $16.91 | $13.11 | 4,534,944 |
| 2016-01-07 | $16.81 | $17.17 | $16.81 | $17.05 | $13.22 | 5,841,011 |
| 2016-01-06 | $17.32 | $17.36 | $17.10 | $17.15 | $13.29 | 4,842,123 |
| 2016-01-05 | $17.66 | $17.78 | $17.44 | $17.55 | $13.60 | 3,689,314 |
| 2016-01-04 | $17.56 | $17.64 | $17.38 | $17.62 | $13.66 | 5,887,526 |
| 2015-12-31 | $18.10 | $18.19 | $17.91 | $17.91 | $13.88 | 2,209,982 |
| 2015-12-30 | $18.41 | $18.47 | $18.23 | $18.24 | $14.14 | 2,416,317 |
| 2015-12-29 | $18.32 | $18.53 | $18.32 | $18.43 | $14.28 | 2,079,710 |
| 2015-12-28 | $18.44 | $18.50 | $18.21 | $18.24 | $14.14 | 2,183,620 |
| 2015-12-24 | $18.49 | $18.66 | $18.45 | $18.50 | $14.34 | 1,418,106 |
| 2015-12-23 | $18.37 | $18.53 | $18.35 | $18.51 | $14.35 | 2,534,243 |
| 2015-12-22 | $18.07 | $18.30 | $18.02 | $18.26 | $14.15 | 2,684,034 |
| 2015-12-21 | $17.92 | $18.12 | $17.86 | $18.01 | $13.96 | 2,866,740 |
| 2015-12-18 | $18.06 | $18.09 | $17.75 | $17.80 | $13.80 | 6,049,560 |
| 2015-12-17 | $18.57 | $18.64 | $18.13 | $18.13 | $14.05 | 3,442,792 |
| 2015-12-16 | $18.27 | $18.56 | $18.19 | $18.52 | $14.35 | 3,760,757 |
| 2015-12-15 | $18.14 | $18.21 | $17.97 | $18.08 | $14.01 | 5,623,630 |
| 2015-12-14 | $18.37 | $18.47 | $18.00 | $18.14 | $13.94 | 4,191,728 |
| 2015-12-11 | $18.64 | $18.74 | $18.23 | $18.28 | $14.05 | 3,603,667 |
| 2015-12-10 | $18.88 | $19.13 | $18.85 | $18.90 | $14.52 | 3,703,486 |
| 2015-12-09 | $18.78 | $19.25 | $18.78 | $18.87 | $14.50 | 4,945,426 |
| 2015-12-08 | $18.86 | $19.13 | $18.75 | $18.92 | $14.54 | 4,551,939 |
| 2015-12-07 | $18.83 | $19.03 | $18.57 | $19.02 | $14.62 | 5,772,664 |
| 2015-12-04 | $18.71 | $18.97 | $18.64 | $18.92 | $14.54 | 5,830,730 |
| 2015-12-03 | $18.96 | $19.04 | $18.60 | $18.67 | $14.35 | 6,033,356 |
| 2015-12-02 | $19.16 | $19.21 | $18.87 | $18.93 | $14.55 | 3,907,639 |
| 2015-12-01 | $18.97 | $19.30 | $18.95 | $19.20 | $14.75 | 5,661,066 |
| 2015-11-30 | $18.78 | $19.04 | $18.77 | $18.86 | $14.49 | 4,231,069 |
| 2015-11-27 | $18.79 | $18.87 | $18.60 | $18.78 | $14.43 | 1,470,384 |
| 2015-11-25 | $18.87 | $18.90 | $18.71 | $18.80 | $14.45 | 1,933,155 |
| 2015-11-24 | $18.82 | $18.92 | $18.64 | $18.82 | $14.46 | 3,911,049 |
| 2015-11-23 | $19.11 | $19.12 | $18.94 | $18.94 | $14.56 | 2,703,657 |
| 2015-11-20 | $19.20 | $19.21 | $19.00 | $19.06 | $14.65 | 3,164,215 |
| 2015-11-19 | $19.45 | $19.50 | $18.91 | $19.08 | $14.66 | 5,353,610 |
| 2015-11-18 | $19.13 | $19.51 | $19.12 | $19.50 | $14.99 | 4,095,342 |
| 2015-11-17 | $18.73 | $19.31 | $18.72 | $19.02 | $14.62 | 4,643,386 |
| 2015-11-16 | $18.48 | $18.73 | $18.45 | $18.73 | $14.39 | 3,991,769 |
| 2015-11-13 | $18.75 | $18.83 | $18.50 | $18.55 | $14.26 | 3,799,166 |
| 2015-11-12 | $19.10 | $19.17 | $18.77 | $18.79 | $14.44 | 4,239,085 |
| 2015-11-11 | $19.44 | $19.51 | $19.24 | $19.28 | $14.82 | 2,891,767 |
| 2015-11-10 | $19.40 | $19.57 | $19.20 | $19.41 | $14.92 | 3,070,179 |
| 2015-11-09 | $19.75 | $19.75 | $19.30 | $19.43 | $14.93 | 3,760,759 |
| 2015-11-06 | $19.60 | $19.90 | $19.45 | $19.86 | $15.26 | 4,509,126 |
| 2015-11-05 | $19.30 | $19.73 | $19.30 | $19.57 | $15.04 | 6,052,992 |
| 2015-11-04 | $19.43 | $19.50 | $19.21 | $19.27 | $14.81 | 3,489,971 |
| 2015-11-03 | $19.32 | $19.59 | $19.28 | $19.43 | $14.93 | 4,309,321 |
| 2015-11-02 | $19.24 | $19.43 | $19.14 | $19.40 | $14.91 | 3,496,687 |
| 2015-10-30 | $19.32 | $19.32 | $18.92 | $19.25 | $14.79 | 5,218,501 |
| 2015-10-29 | $19.54 | $19.54 | $18.96 | $19.01 | $14.61 | 5,693,151 |
| 2015-10-28 | $19.23 | $19.61 | $18.94 | $19.59 | $15.05 | 5,872,253 |
| 2015-10-27 | $19.51 | $19.53 | $18.38 | $19.23 | $14.78 | 13,036,943 |
| 2015-10-26 | $19.75 | $19.79 | $19.50 | $19.64 | $15.09 | 4,850,341 |
| 2015-10-23 | $19.80 | $19.87 | $19.52 | $19.76 | $15.19 | 3,937,324 |
| 2015-10-22 | $19.22 | $19.68 | $19.22 | $19.66 | $15.11 | 4,046,829 |
| 2015-10-21 | $19.09 | $19.25 | $19.01 | $19.07 | $14.66 | 4,076,881 |
| 2015-10-20 | $19.06 | $19.19 | $18.99 | $19.03 | $14.62 | 4,416,946 |
| 2015-10-19 | $18.99 | $19.27 | $18.94 | $19.08 | $14.66 | 2,845,279 |
| 2015-10-16 | $18.96 | $19.09 | $18.90 | $19.08 | $14.66 | 2,698,784 |
| 2015-10-15 | $18.83 | $19.03 | $18.76 | $18.94 | $14.56 | 4,691,170 |
| 2015-10-14 | $18.95 | $19.22 | $18.65 | $18.71 | $14.38 | 6,140,121 |
| 2015-10-13 | $19.08 | $19.25 | $18.84 | $18.94 | $14.56 | 3,502,773 |
| 2015-10-12 | $19.14 | $19.34 | $19.09 | $19.14 | $14.71 | 2,912,487 |
| 2015-10-09 | $19.19 | $19.57 | $19.09 | $19.13 | $14.70 | 4,740,974 |
| 2015-10-08 | $18.78 | $19.40 | $18.70 | $19.20 | $14.75 | 4,671,033 |
| 2015-10-07 | $18.74 | $18.96 | $18.65 | $18.80 | $14.45 | 5,018,385 |
| 2015-10-06 | $18.73 | $18.87 | $18.58 | $18.61 | $14.30 | 5,089,911 |
| 2015-10-05 | $18.73 | $18.91 | $18.53 | $18.74 | $14.40 | 6,777,400 |
| 2015-10-02 | $17.76 | $18.55 | $17.76 | $18.55 | $14.26 | 4,389,709 |
| 2015-10-01 | $18.39 | $18.45 | $18.02 | $18.21 | $13.99 | 4,298,110 |
| 2015-09-30 | $18.31 | $18.51 | $18.01 | $18.36 | $14.11 | 4,889,868 |
| 2015-09-29 | $17.88 | $18.22 | $17.78 | $18.10 | $13.91 | 7,781,507 |
| 2015-09-28 | $18.16 | $18.20 | $17.62 | $17.85 | $13.72 | 5,469,190 |
| 2015-09-25 | $18.45 | $18.48 | $18.10 | $18.21 | $13.99 | 4,287,533 |
| 2015-09-24 | $18.32 | $18.36 | $18.02 | $18.25 | $14.02 | 3,415,477 |
| 2015-09-23 | $18.50 | $18.58 | $18.35 | $18.46 | $14.19 | 2,413,618 |
| 2015-09-22 | $18.51 | $18.60 | $18.35 | $18.50 | $14.22 | 3,372,570 |
| 2015-09-21 | $18.72 | $18.82 | $18.61 | $18.77 | $14.42 | 4,168,223 |
| 2015-09-18 | $18.63 | $18.74 | $18.47 | $18.58 | $14.28 | 8,443,926 |
| 2015-09-17 | $18.93 | $19.19 | $18.77 | $18.88 | $14.51 | 3,864,230 |
| 2015-09-16 | $18.66 | $19.03 | $18.59 | $18.94 | $14.56 | 5,134,329 |
| 2015-09-15 | $18.17 | $18.73 | $18.15 | $18.66 | $14.34 | 6,091,377 |
| 2015-09-14 | $18.31 | $18.34 | $18.02 | $18.12 | $13.92 | 4,854,957 |
| 2015-09-11 | $18.40 | $18.40 | $18.16 | $18.31 | $13.95 | 4,692,143 |
| 2015-09-10 | $18.20 | $18.53 | $18.12 | $18.41 | $14.03 | 3,882,988 |
| 2015-09-09 | $18.70 | $18.86 | $18.18 | $18.23 | $13.89 | 5,100,563 |
| 2015-09-08 | $18.51 | $18.63 | $18.28 | $18.61 | $14.18 | 4,094,346 |
Western Union Company (WU) News Headlines
.jpg)
.jpg)
.jpg)
Recent Western Union Company (WU) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Western Union Company (WU) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |