Delek US Holdings Inc (DK) Exchange: NYSE
Data as of April 19, 2024
$29.67 ($0.22) 0.75%
Delek US Holdings Inc - Daily Information
Click for more stock information on Delek US Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $29.39 |
| Previous Close | $29.67 |
| High | $30.06 |
| Low | $29.31 |
| Adjusted Open | $29.39 |
| Previous Adjusted Close | $29.67 |
| Adjusted High | $30.06 |
| Adjusted Low | $29.31 |
About Delek US Holdings Inc (DK)
Delek US Holdings Inc (NYSE: DK) is an integrated energy company based in Brentwood, Tennessee. It is composed of two distinct business segments â Refining and Logistics. The Refining segment consists of two of the companyâs refineries in Tyler, Texas, and El Dorado, Arkansas, which produce methyl tertiary bays (MTBE) and combined producer 27,000 barrels of oil a day in 2018. The Logistics segment includes Delekâs pipeline and terminal network, which transports crude oil and refined petroleum products, and its majority ownership in Delek Logistics Partners, LP, a diversified midstream master limited partnership of which it is the sole general partner. Delek US Holdings was founded in 2001 and since then its operations have grown significantly in the sectors mentioned above.
Invest in Delek US Holdings Inc (DK)
Historical Stock Data for Delek US Holdings Inc (DK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $29.39 | $30.06 | $29.31 | $29.67 | $29.67 | 527,847 |
| 2024-04-18 | $30.22 | $30.22 | $29.31 | $29.45 | $29.45 | 720,687 |
| 2024-04-17 | $30.70 | $30.84 | $29.84 | $30.10 | $30.10 | 637,137 |
| 2024-04-16 | $30.74 | $30.85 | $30.12 | $30.50 | $30.50 | 949,865 |
| 2024-04-15 | $31.50 | $31.55 | $30.57 | $30.95 | $30.95 | 1,248,950 |
| 2024-04-12 | $31.95 | $32.09 | $31.15 | $31.63 | $31.63 | 1,140,717 |
| 2024-04-11 | $31.76 | $31.98 | $31.28 | $31.59 | $31.59 | 736,262 |
| 2024-04-10 | $31.14 | $31.68 | $30.96 | $31.47 | $31.47 | 826,837 |
| 2024-04-09 | $32.54 | $32.69 | $31.34 | $31.39 | $31.39 | 874,946 |
| 2024-04-08 | $33.10 | $33.27 | $32.28 | $32.37 | $32.37 | 959,783 |
| 2024-04-05 | $33.10 | $33.60 | $32.67 | $33.39 | $33.39 | 1,237,400 |
| 2024-04-04 | $32.04 | $33.18 | $32.04 | $32.80 | $32.80 | 1,395,008 |
| 2024-04-03 | $31.75 | $32.63 | $31.63 | $32.17 | $32.17 | 1,550,230 |
| 2024-04-02 | $30.86 | $31.69 | $30.50 | $31.61 | $31.61 | 1,319,133 |
| 2024-04-01 | $30.53 | $31.44 | $29.82 | $30.71 | $30.71 | 1,075,100 |
| 2024-03-28 | $30.70 | $30.84 | $30.06 | $30.74 | $30.74 | 1,488,486 |
| 2024-03-27 | $30.66 | $30.98 | $30.53 | $30.66 | $30.66 | 585,681 |
| 2024-03-26 | $30.78 | $31.09 | $30.46 | $30.56 | $30.56 | 814,685 |
| 2024-03-25 | $31.00 | $31.41 | $30.59 | $30.65 | $30.65 | 686,767 |
| 2024-03-22 | $30.72 | $30.77 | $30.31 | $30.74 | $30.74 | 704,923 |
| 2024-03-21 | $30.62 | $30.91 | $30.31 | $30.68 | $30.68 | 768,437 |
| 2024-03-20 | $29.98 | $30.62 | $29.88 | $30.59 | $30.59 | 1,101,475 |
| 2024-03-19 | $29.54 | $30.44 | $29.54 | $30.23 | $30.23 | 1,284,093 |
| 2024-03-18 | $29.63 | $30.09 | $29.13 | $29.63 | $29.63 | 1,309,955 |
| 2024-03-15 | $27.88 | $29.73 | $27.88 | $29.50 | $29.50 | 3,886,818 |
| 2024-03-14 | $27.25 | $27.88 | $26.83 | $27.67 | $27.67 | 1,169,786 |
| 2024-03-13 | $26.23 | $27.59 | $26.16 | $27.18 | $27.18 | 1,159,314 |
| 2024-03-12 | $26.43 | $26.47 | $25.75 | $25.87 | $25.87 | 1,104,240 |
| 2024-03-11 | $26.42 | $26.81 | $26.23 | $26.58 | $26.58 | 1,387,349 |
| 2024-03-08 | $26.01 | $26.70 | $25.91 | $26.50 | $26.50 | 1,924,739 |
| 2024-03-07 | $25.46 | $26.10 | $25.32 | $26.03 | $26.03 | 612,356 |
| 2024-03-06 | $25.54 | $25.78 | $24.66 | $25.28 | $25.28 | 1,051,590 |
| 2024-03-05 | $25.61 | $26.06 | $25.30 | $25.40 | $25.40 | 802,716 |
| 2024-03-04 | $25.63 | $26.42 | $25.42 | $25.64 | $25.64 | 890,666 |
| 2024-03-01 | $25.74 | $26.24 | $25.62 | $25.85 | $25.85 | 1,070,843 |
| 2024-02-29 | $24.57 | $25.75 | $24.55 | $25.51 | $25.51 | 1,577,587 |
| 2024-02-28 | $25.49 | $25.94 | $24.54 | $24.67 | $24.67 | 1,945,103 |
| 2024-02-27 | $26.69 | $28.37 | $25.55 | $25.72 | $25.72 | 2,387,800 |
| 2024-02-26 | $28.11 | $28.66 | $27.91 | $28.29 | $28.29 | 1,332,405 |
| 2024-02-23 | $27.36 | $28.37 | $27.19 | $28.26 | $28.26 | 823,716 |
| 2024-02-22 | $27.33 | $27.68 | $27.01 | $27.66 | $27.66 | 1,145,309 |
| 2024-02-21 | $27.58 | $27.99 | $27.43 | $27.78 | $27.78 | 1,099,392 |
| 2024-02-20 | $28.16 | $28.21 | $27.04 | $27.33 | $27.33 | 1,133,640 |
| 2024-02-16 | $28.67 | $28.84 | $28.16 | $28.32 | $28.32 | 640,058 |
| 2024-02-15 | $28.02 | $28.91 | $28.02 | $28.70 | $28.70 | 985,174 |
| 2024-02-14 | $28.17 | $28.23 | $27.45 | $28.07 | $28.07 | 731,901 |
| 2024-02-13 | $28.11 | $28.37 | $27.58 | $27.87 | $27.87 | 848,572 |
| 2024-02-12 | $28.47 | $28.82 | $28.27 | $28.33 | $28.33 | 878,489 |
| 2024-02-09 | $27.98 | $28.50 | $27.98 | $28.43 | $28.43 | 1,045,105 |
| 2024-02-08 | $27.29 | $28.26 | $27.25 | $28.11 | $28.11 | 696,046 |
| 2024-02-07 | $26.81 | $27.68 | $26.63 | $27.31 | $27.31 | 750,597 |
| 2024-02-06 | $27.21 | $27.80 | $26.60 | $26.66 | $26.66 | 807,292 |
| 2024-02-05 | $26.21 | $27.25 | $26.00 | $27.18 | $27.18 | 664,237 |
| 2024-02-02 | $26.84 | $26.99 | $26.20 | $26.50 | $26.50 | 847,346 |
| 2024-02-01 | $27.16 | $27.35 | $26.18 | $26.96 | $26.96 | 1,002,182 |
| 2024-01-31 | $27.98 | $28.05 | $27.02 | $27.03 | $27.03 | 1,040,113 |
| 2024-01-30 | $26.68 | $27.89 | $26.54 | $27.86 | $27.86 | 1,352,866 |
| 2024-01-29 | $26.57 | $27.00 | $26.22 | $26.98 | $26.98 | 792,816 |
| 2024-01-26 | $25.79 | $26.63 | $25.67 | $26.59 | $26.59 | 728,628 |
| 2024-01-25 | $25.52 | $25.82 | $25.29 | $25.77 | $25.77 | 789,012 |
| 2024-01-24 | $25.10 | $25.17 | $24.79 | $25.09 | $25.09 | 759,955 |
| 2024-01-23 | $24.74 | $25.06 | $24.45 | $24.99 | $24.99 | 1,063,318 |
| 2024-01-22 | $24.44 | $24.84 | $24.18 | $24.75 | $24.75 | 708,604 |
| 2024-01-19 | $24.22 | $24.43 | $23.85 | $24.41 | $24.41 | 717,271 |
| 2024-01-18 | $23.95 | $24.09 | $23.55 | $24.08 | $24.08 | 695,199 |
| 2024-01-17 | $24.22 | $24.46 | $23.82 | $23.93 | $23.93 | 905,397 |
| 2024-01-16 | $25.33 | $25.63 | $24.54 | $24.56 | $24.56 | 893,873 |
| 2024-01-12 | $25.62 | $25.75 | $25.17 | $25.36 | $25.36 | 644,234 |
| 2024-01-11 | $24.64 | $25.26 | $24.59 | $25.14 | $25.14 | 992,687 |
| 2024-01-10 | $25.20 | $25.25 | $24.41 | $24.52 | $24.52 | 799,838 |
| 2024-01-09 | $25.56 | $25.56 | $24.98 | $25.19 | $25.19 | 836,714 |
| 2024-01-08 | $25.76 | $25.84 | $24.99 | $25.68 | $25.68 | 986,758 |
| 2024-01-05 | $26.38 | $26.53 | $26.00 | $26.16 | $26.16 | 722,503 |
| 2024-01-04 | $26.88 | $27.18 | $26.01 | $26.12 | $26.12 | 697,243 |
| 2024-01-03 | $26.33 | $27.13 | $26.19 | $26.70 | $26.70 | 890,684 |
| 2024-01-02 | $25.80 | $26.46 | $25.79 | $26.37 | $26.37 | 704,436 |
| 2023-12-29 | $26.19 | $26.21 | $25.78 | $25.80 | $25.80 | 816,875 |
| 2023-12-28 | $26.36 | $26.60 | $26.07 | $26.13 | $26.13 | 520,193 |
| 2023-12-27 | $26.76 | $26.82 | $26.38 | $26.57 | $26.57 | 503,206 |
| 2023-12-26 | $26.87 | $26.98 | $26.52 | $26.72 | $26.72 | 781,787 |
| 2023-12-22 | $26.77 | $26.83 | $26.28 | $26.56 | $26.56 | 691,507 |
| 2023-12-21 | $26.45 | $26.74 | $25.99 | $26.47 | $26.47 | 739,775 |
| 2023-12-20 | $26.99 | $27.21 | $26.41 | $26.44 | $26.44 | 1,192,315 |
| 2023-12-19 | $27.26 | $27.38 | $26.88 | $27.03 | $27.03 | 1,322,363 |
| 2023-12-18 | $27.47 | $27.55 | $26.98 | $27.11 | $27.11 | 1,250,990 |
| 2023-12-15 | $27.34 | $27.42 | $26.69 | $27.06 | $27.06 | 1,904,528 |
| 2023-12-14 | $26.75 | $27.45 | $26.75 | $27.30 | $27.30 | 826,507 |
| 2023-12-13 | $25.47 | $26.38 | $25.34 | $26.35 | $26.35 | 721,012 |
| 2023-12-12 | $25.66 | $25.74 | $25.26 | $25.53 | $25.53 | 931,718 |
| 2023-12-11 | $25.85 | $26.23 | $25.73 | $25.92 | $25.92 | 817,003 |
| 2023-12-08 | $25.82 | $26.38 | $25.82 | $25.94 | $25.94 | 1,218,383 |
| 2023-12-07 | $25.65 | $25.69 | $25.29 | $25.50 | $25.50 | 760,249 |
| 2023-12-06 | $26.61 | $26.77 | $25.43 | $25.47 | $25.47 | 972,356 |
| 2023-12-05 | $27.53 | $27.84 | $26.79 | $26.80 | $26.80 | 654,669 |
| 2023-12-04 | $27.54 | $28.05 | $27.30 | $27.54 | $27.54 | 885,359 |
| 2023-12-01 | $27.18 | $28.00 | $27.12 | $27.75 | $27.75 | 777,980 |
| 2023-11-30 | $27.29 | $27.92 | $26.96 | $27.14 | $27.14 | 1,098,859 |
| 2023-11-29 | $27.94 | $28.00 | $27.08 | $27.23 | $27.23 | 1,002,721 |
| 2023-11-28 | $27.15 | $27.61 | $26.89 | $27.58 | $27.58 | 901,749 |
| 2023-11-27 | $27.10 | $27.34 | $26.81 | $27.11 | $27.11 | 812,828 |
| 2023-11-24 | $27.46 | $27.73 | $27.27 | $27.34 | $27.34 | 204,360 |
| 2023-11-22 | $26.72 | $27.49 | $26.55 | $27.34 | $27.34 | 770,569 |
| 2023-11-21 | $27.22 | $27.34 | $26.86 | $27.26 | $27.26 | 632,036 |
| 2023-11-20 | $27.90 | $28.00 | $27.37 | $27.48 | $27.48 | 850,500 |
| 2023-11-17 | $27.73 | $28.26 | $27.51 | $27.63 | $27.63 | 1,431,219 |
| 2023-11-16 | $27.13 | $27.51 | $26.52 | $27.42 | $27.42 | 1,465,343 |
| 2023-11-15 | $27.14 | $27.94 | $26.80 | $27.54 | $27.54 | 1,327,529 |
| 2023-11-14 | $26.43 | $27.43 | $26.43 | $27.34 | $27.34 | 2,100,395 |
| 2023-11-13 | $25.61 | $26.20 | $25.51 | $26.16 | $26.16 | 788,933 |
| 2023-11-10 | $25.09 | $25.76 | $25.09 | $25.63 | $25.63 | 1,648,509 |
| 2023-11-09 | $25.98 | $26.11 | $24.83 | $24.91 | $24.68 | 1,687,034 |
| 2023-11-08 | $26.25 | $26.37 | $25.65 | $25.80 | $25.56 | 2,492,573 |
| 2023-11-07 | $25.33 | $26.54 | $24.21 | $26.14 | $25.90 | 2,927,745 |
| 2023-11-06 | $26.09 | $26.14 | $25.56 | $25.80 | $25.56 | 1,125,720 |
| 2023-11-03 | $27.07 | $27.07 | $25.84 | $26.01 | $26.01 | 1,174,872 |
| 2023-11-02 | $27.22 | $27.33 | $26.53 | $27.00 | $27.00 | 1,594,906 |
| 2023-11-01 | $26.55 | $26.99 | $26.11 | $26.68 | $26.68 | 875,372 |
| 2023-10-31 | $25.92 | $26.36 | $25.53 | $26.35 | $26.35 | 907,967 |
| 2023-10-30 | $25.60 | $25.88 | $25.11 | $25.70 | $25.70 | 823,213 |
| 2023-10-27 | $25.12 | $25.44 | $24.66 | $25.31 | $25.31 | 990,285 |
| 2023-10-26 | $25.34 | $25.47 | $24.86 | $25.23 | $25.23 | 1,763,070 |
| 2023-10-25 | $25.79 | $26.10 | $25.38 | $25.61 | $25.61 | 806,758 |
| 2023-10-24 | $26.60 | $26.60 | $25.71 | $25.92 | $25.92 | 899,542 |
| 2023-10-23 | $26.66 | $26.66 | $26.19 | $26.43 | $26.43 | 641,084 |
| 2023-10-20 | $27.39 | $27.67 | $26.73 | $26.87 | $26.87 | 762,718 |
| 2023-10-19 | $27.33 | $27.85 | $26.96 | $27.24 | $27.24 | 775,440 |
| 2023-10-18 | $26.65 | $27.57 | $26.50 | $27.54 | $27.54 | 1,595,851 |
| 2023-10-17 | $26.30 | $26.99 | $26.30 | $26.58 | $26.58 | 1,420,807 |
| 2023-10-16 | $26.30 | $26.63 | $26.16 | $26.31 | $26.31 | 1,401,654 |
| 2023-10-13 | $26.28 | $26.31 | $25.49 | $25.89 | $25.89 | 1,007,175 |
| 2023-10-12 | $26.56 | $26.73 | $25.52 | $25.79 | $25.79 | 1,675,056 |
| 2023-10-11 | $25.72 | $26.43 | $25.49 | $26.39 | $26.39 | 1,236,375 |
| 2023-10-10 | $25.06 | $26.19 | $25.06 | $26.04 | $26.04 | 1,264,450 |
| 2023-10-09 | $25.16 | $25.46 | $24.68 | $25.25 | $25.25 | 1,338,096 |
| 2023-10-06 | $24.82 | $25.23 | $24.32 | $24.82 | $24.82 | 1,117,188 |
| 2023-10-05 | $24.52 | $25.32 | $24.51 | $24.83 | $24.83 | 1,310,139 |
| 2023-10-04 | $25.62 | $25.76 | $24.52 | $24.97 | $24.97 | 1,731,279 |
| 2023-10-03 | $27.07 | $27.22 | $25.71 | $26.10 | $26.10 | 2,655,971 |
| 2023-10-02 | $28.45 | $28.45 | $27.05 | $27.37 | $27.37 | 2,051,491 |
| 2023-09-29 | $29.58 | $29.59 | $28.19 | $28.41 | $28.41 | 2,293,079 |
| 2023-09-28 | $29.03 | $30.00 | $29.03 | $29.65 | $29.65 | 1,657,287 |
| 2023-09-27 | $29.43 | $29.50 | $28.52 | $29.28 | $29.28 | 1,136,731 |
| 2023-09-26 | $29.07 | $29.46 | $28.71 | $28.86 | $28.86 | 1,202,280 |
| 2023-09-25 | $29.14 | $29.54 | $29.14 | $29.43 | $29.43 | 1,159,953 |
| 2023-09-22 | $30.07 | $30.31 | $29.16 | $29.18 | $29.18 | 1,001,055 |
| 2023-09-21 | $29.96 | $30.28 | $29.32 | $29.70 | $29.70 | 994,038 |
| 2023-09-20 | $29.52 | $30.07 | $29.39 | $29.41 | $29.41 | 919,298 |
| 2023-09-19 | $30.54 | $30.54 | $29.47 | $29.69 | $29.69 | 1,550,234 |
| 2023-09-18 | $30.46 | $31.00 | $29.89 | $30.20 | $30.20 | 1,294,730 |
| 2023-09-15 | $29.84 | $30.26 | $29.56 | $29.76 | $29.76 | 3,475,043 |
| 2023-09-14 | $30.25 | $30.81 | $29.96 | $30.27 | $30.27 | 1,885,792 |
| 2023-09-13 | $30.43 | $30.43 | $29.61 | $29.87 | $29.87 | 1,191,317 |
| 2023-09-12 | $30.36 | $30.57 | $29.65 | $30.36 | $30.36 | 1,256,968 |
| 2023-09-11 | $30.88 | $31.22 | $30.24 | $30.28 | $30.28 | 1,993,890 |
| 2023-09-08 | $29.44 | $31.00 | $29.14 | $30.71 | $30.71 | 2,013,381 |
| 2023-09-07 | $27.73 | $28.95 | $27.65 | $28.90 | $28.90 | 1,547,559 |
| 2023-09-06 | $27.32 | $27.84 | $27.24 | $27.66 | $27.66 | 1,046,481 |
| 2023-09-05 | $26.97 | $27.52 | $26.96 | $27.30 | $27.30 | 1,282,672 |
| 2023-09-01 | $26.24 | $27.19 | $26.17 | $26.97 | $26.97 | 884,187 |
| 2023-08-31 | $26.58 | $26.58 | $25.72 | $25.75 | $25.75 | 1,060,530 |
| 2023-08-30 | $26.54 | $26.62 | $26.23 | $26.43 | $26.43 | 612,779 |
| 2023-08-29 | $26.76 | $26.76 | $26.31 | $26.52 | $26.52 | 1,620,260 |
| 2023-08-28 | $26.77 | $27.01 | $26.19 | $26.90 | $26.90 | 840,327 |
| 2023-08-25 | $26.16 | $27.16 | $26.10 | $26.83 | $26.83 | 1,329,773 |
| 2023-08-24 | $25.63 | $26.28 | $25.55 | $26.11 | $26.11 | 808,921 |
| 2023-08-23 | $26.38 | $26.42 | $25.59 | $25.81 | $25.81 | 777,182 |
| 2023-08-22 | $26.90 | $27.07 | $26.48 | $26.64 | $26.64 | 812,061 |
| 2023-08-21 | $28.04 | $28.19 | $26.75 | $26.80 | $26.80 | 1,121,266 |
| 2023-08-18 | $26.73 | $27.98 | $26.73 | $27.93 | $27.93 | 1,623,764 |
| 2023-08-17 | $27.15 | $27.44 | $26.79 | $26.97 | $26.97 | 1,038,239 |
| 2023-08-16 | $27.26 | $27.67 | $26.76 | $26.84 | $26.84 | 1,233,632 |
| 2023-08-15 | $27.90 | $27.91 | $26.75 | $27.27 | $27.27 | 1,494,039 |
| 2023-08-14 | $28.07 | $28.35 | $27.72 | $28.18 | $28.18 | 829,348 |
| 2023-08-11 | $27.73 | $28.48 | $27.43 | $28.28 | $28.28 | 1,022,460 |
| 2023-08-10 | $28.19 | $28.59 | $27.53 | $27.79 | $27.56 | 1,106,108 |
| 2023-08-09 | $27.55 | $28.66 | $27.38 | $28.14 | $27.91 | 1,679,305 |
| 2023-08-08 | $27.27 | $27.43 | $26.34 | $27.39 | $27.16 | 1,403,731 |
| 2023-08-07 | $27.40 | $27.83 | $26.41 | $27.76 | $27.76 | 2,902,354 |
| 2023-08-04 | $27.91 | $28.09 | $27.38 | $27.53 | $27.53 | 1,523,899 |
| 2023-08-03 | $27.82 | $27.89 | $27.10 | $27.67 | $27.67 | 1,955,081 |
| 2023-08-02 | $27.71 | $28.04 | $27.16 | $27.95 | $27.95 | 1,446,544 |
| 2023-08-01 | $27.52 | $27.92 | $27.39 | $27.65 | $27.65 | 1,381,178 |
| 2023-07-31 | $27.44 | $27.80 | $27.41 | $27.59 | $27.59 | 1,424,577 |
| 2023-07-28 | $26.74 | $27.18 | $26.55 | $27.14 | $27.14 | 937,820 |
| 2023-07-27 | $26.38 | $26.83 | $26.15 | $26.55 | $26.55 | 992,809 |
| 2023-07-26 | $25.34 | $26.35 | $25.18 | $26.27 | $26.27 | 695,928 |
| 2023-07-25 | $25.89 | $26.09 | $25.51 | $25.54 | $25.54 | 1,008,905 |
| 2023-07-24 | $25.82 | $26.38 | $25.71 | $25.88 | $25.88 | 959,689 |
| 2023-07-21 | $25.10 | $25.59 | $24.74 | $25.58 | $25.58 | 1,383,583 |
| 2023-07-20 | $24.78 | $25.00 | $24.41 | $24.99 | $24.99 | 847,372 |
| 2023-07-19 | $24.38 | $24.64 | $23.86 | $24.40 | $24.40 | 1,222,486 |
| 2023-07-18 | $23.43 | $24.55 | $23.40 | $24.02 | $24.02 | 806,223 |
| 2023-07-17 | $22.97 | $23.83 | $22.97 | $23.54 | $23.54 | 1,523,708 |
| 2023-07-14 | $23.38 | $23.38 | $22.87 | $23.09 | $23.09 | 877,075 |
| 2023-07-13 | $23.65 | $24.19 | $23.43 | $23.52 | $23.52 | 949,571 |
| 2023-07-12 | $24.17 | $24.57 | $23.54 | $23.56 | $23.56 | 1,362,733 |
| 2023-07-11 | $23.07 | $23.97 | $22.85 | $23.90 | $23.90 | 1,255,060 |
| 2023-07-10 | $23.05 | $23.16 | $22.73 | $22.94 | $22.94 | 1,023,481 |
| 2023-07-07 | $22.08 | $23.24 | $22.04 | $23.02 | $23.02 | 1,163,232 |
| 2023-07-06 | $22.33 | $22.68 | $21.68 | $22.19 | $22.19 | 1,389,458 |
| 2023-07-05 | $24.02 | $24.02 | $22.70 | $22.72 | $22.72 | 2,382,609 |
| 2023-07-03 | $24.10 | $24.23 | $23.77 | $23.93 | $23.93 | 426,464 |
| 2023-06-30 | $24.03 | $24.03 | $23.51 | $23.95 | $23.95 | 871,052 |
| 2023-06-29 | $23.58 | $23.94 | $23.38 | $23.74 | $23.74 | 1,114,358 |
| 2023-06-28 | $23.67 | $23.77 | $23.31 | $23.57 | $23.57 | 1,421,882 |
| 2023-06-27 | $23.51 | $23.93 | $23.00 | $23.80 | $23.80 | 1,049,262 |
| 2023-06-26 | $23.15 | $23.62 | $22.75 | $23.45 | $23.45 | 987,585 |
| 2023-06-23 | $22.79 | $23.49 | $22.73 | $23.15 | $23.15 | 3,921,211 |
| 2023-06-22 | $23.36 | $23.64 | $22.68 | $23.13 | $23.13 | 1,119,706 |
| 2023-06-21 | $23.08 | $23.91 | $22.71 | $23.74 | $23.74 | 1,177,803 |
| 2023-06-20 | $23.55 | $23.57 | $22.95 | $23.26 | $23.26 | 910,453 |
| 2023-06-16 | $23.78 | $23.90 | $23.36 | $23.60 | $23.60 | 1,474,636 |
| 2023-06-15 | $23.15 | $23.67 | $23.07 | $23.64 | $23.64 | 1,149,206 |
| 2023-06-14 | $23.54 | $23.75 | $22.69 | $23.08 | $23.08 | 1,081,296 |
| 2023-06-13 | $23.97 | $24.38 | $23.29 | $23.29 | $23.29 | 1,113,072 |
| 2023-06-12 | $23.57 | $23.95 | $23.35 | $23.53 | $23.53 | 880,874 |
| 2023-06-09 | $23.87 | $24.11 | $23.53 | $24.03 | $24.03 | 1,162,863 |
| 2023-06-08 | $24.56 | $24.75 | $23.87 | $24.07 | $24.07 | 1,250,806 |
| 2023-06-07 | $23.42 | $24.80 | $23.30 | $24.61 | $24.61 | 2,173,208 |
| 2023-06-06 | $22.07 | $23.38 | $22.07 | $23.32 | $23.32 | 1,007,235 |
| 2023-06-05 | $22.96 | $22.96 | $22.16 | $22.46 | $22.46 | 817,800 |
| 2023-06-02 | $22.02 | $22.96 | $21.89 | $22.76 | $22.76 | 1,230,807 |
| 2023-06-01 | $22.16 | $22.25 | $21.39 | $21.43 | $21.43 | 1,050,359 |
| 2023-05-31 | $22.10 | $22.38 | $21.72 | $22.02 | $22.02 | 1,363,518 |
| 2023-05-30 | $22.84 | $22.84 | $22.23 | $22.46 | $22.46 | 911,252 |
| 2023-05-26 | $23.28 | $23.52 | $23.12 | $23.19 | $23.19 | 940,720 |
| 2023-05-25 | $23.01 | $23.41 | $22.71 | $23.21 | $23.21 | 1,219,382 |
| 2023-05-24 | $23.10 | $23.63 | $22.83 | $23.52 | $23.52 | 858,524 |
| 2023-05-23 | $23.14 | $23.40 | $22.82 | $22.85 | $22.85 | 736,603 |
| 2023-05-22 | $22.47 | $23.28 | $22.47 | $23.04 | $23.04 | 1,035,274 |
| 2023-05-19 | $22.84 | $23.03 | $22.06 | $22.36 | $22.36 | 1,313,226 |
| 2023-05-18 | $21.88 | $22.72 | $21.75 | $22.70 | $22.70 | 865,455 |
| 2023-05-17 | $21.65 | $22.28 | $21.26 | $22.14 | $22.14 | 2,227,784 |
| 2023-05-16 | $22.27 | $22.44 | $21.26 | $21.36 | $21.36 | 1,787,604 |
| 2023-05-15 | $22.34 | $22.73 | $22.13 | $22.50 | $22.50 | 1,639,901 |
| 2023-05-12 | $22.16 | $22.39 | $21.78 | $22.10 | $22.10 | 1,214,289 |
| 2023-05-11 | $21.87 | $22.32 | $21.87 | $22.19 | $21.96 | 1,414,060 |
| 2023-05-10 | $22.03 | $22.89 | $21.84 | $22.23 | $22.00 | 2,579,765 |
| 2023-05-09 | $21.00 | $22.08 | $20.89 | $21.82 | $21.60 | 2,662,821 |
| 2023-05-08 | $22.26 | $23.21 | $21.08 | $21.43 | $21.21 | 4,026,156 |
| 2023-05-05 | $20.29 | $21.05 | $20.18 | $20.83 | $20.62 | 1,962,525 |
| 2023-05-04 | $19.65 | $20.17 | $19.39 | $19.62 | $19.42 | 1,998,341 |
| 2023-05-03 | $20.26 | $20.64 | $19.40 | $19.81 | $19.61 | 2,711,963 |
| 2023-05-02 | $21.33 | $21.40 | $20.23 | $20.43 | $20.22 | 2,374,438 |
| 2023-05-01 | $21.65 | $22.08 | $21.44 | $21.60 | $21.38 | 1,369,572 |
| 2023-04-28 | $21.51 | $21.97 | $21.41 | $21.75 | $21.53 | 1,125,535 |
| 2023-04-27 | $21.41 | $21.59 | $20.88 | $21.49 | $21.27 | 1,851,644 |
| 2023-04-26 | $21.35 | $21.76 | $21.03 | $21.42 | $21.20 | 1,307,006 |
| 2023-04-25 | $22.04 | $22.14 | $21.37 | $21.47 | $21.25 | 1,548,760 |
| 2023-04-24 | $21.73 | $22.44 | $21.64 | $22.23 | $22.00 | 1,218,061 |
| 2023-04-21 | $22.29 | $22.33 | $21.68 | $21.86 | $21.63 | 1,145,751 |
| 2023-04-20 | $22.04 | $22.32 | $21.94 | $22.25 | $22.02 | 1,122,295 |
| 2023-04-19 | $22.27 | $22.41 | $21.75 | $22.34 | $22.11 | 1,613,325 |
| 2023-04-18 | $22.57 | $22.81 | $22.19 | $22.56 | $22.33 | 1,003,662 |
| 2023-04-17 | $23.53 | $23.62 | $22.67 | $22.99 | $22.75 | 1,225,015 |
| 2023-04-14 | $23.70 | $23.89 | $23.10 | $23.49 | $23.25 | 1,219,449 |
| 2023-04-13 | $23.60 | $23.85 | $23.15 | $23.57 | $23.33 | 1,111,639 |
| 2023-04-12 | $24.99 | $25.16 | $23.91 | $23.95 | $23.70 | 1,065,378 |
| 2023-04-11 | $24.23 | $25.07 | $24.23 | $24.86 | $24.60 | 1,651,871 |
| 2023-04-10 | $23.42 | $24.38 | $23.42 | $24.11 | $23.86 | 1,588,629 |
| 2023-04-06 | $23.61 | $23.98 | $23.17 | $23.42 | $23.18 | 1,397,621 |
| 2023-04-05 | $22.38 | $23.99 | $22.38 | $23.80 | $23.55 | 2,109,438 |
| 2023-04-04 | $23.14 | $23.43 | $22.03 | $22.50 | $22.27 | 1,989,895 |
| 2023-04-03 | $23.70 | $23.95 | $22.89 | $23.25 | $23.01 | 1,675,534 |
| 2023-03-31 | $22.96 | $23.02 | $22.61 | $22.95 | $22.71 | 1,311,178 |
| 2023-03-30 | $23.55 | $23.55 | $22.67 | $22.92 | $22.68 | 969,035 |
| 2023-03-29 | $23.37 | $23.54 | $22.93 | $23.14 | $22.90 | 2,073,566 |
| 2023-03-28 | $22.80 | $23.58 | $22.66 | $23.49 | $23.25 | 1,630,637 |
| 2023-03-27 | $22.26 | $23.17 | $21.93 | $23.01 | $22.77 | 1,337,940 |
| 2023-03-24 | $21.50 | $22.09 | $20.96 | $21.87 | $21.64 | 1,738,791 |
| 2023-03-23 | $22.71 | $23.34 | $22.17 | $22.23 | $22.00 | 2,296,675 |
| 2023-03-22 | $22.60 | $23.71 | $22.47 | $22.50 | $22.27 | 2,155,613 |
| 2023-03-21 | $23.20 | $23.28 | $22.58 | $22.75 | $22.52 | 1,595,111 |
| 2023-03-20 | $22.56 | $22.90 | $22.19 | $22.62 | $22.39 | 1,451,633 |
| 2023-03-17 | $22.12 | $22.64 | $21.91 | $22.18 | $22.18 | 2,967,603 |
| 2023-03-16 | $20.75 | $22.26 | $20.63 | $22.24 | $22.24 | 2,327,630 |
| 2023-03-15 | $21.50 | $21.70 | $20.68 | $21.14 | $21.14 | 1,991,333 |
| 2023-03-14 | $22.40 | $23.22 | $22.12 | $22.36 | $22.36 | 2,198,785 |
| 2023-03-13 | $22.45 | $23.18 | $22.00 | $22.14 | $22.14 | 1,438,360 |
| 2023-03-10 | $23.48 | $24.08 | $23.25 | $23.31 | $23.31 | 1,412,931 |
| 2023-03-09 | $24.36 | $24.72 | $23.52 | $23.59 | $23.59 | 1,720,646 |
| 2023-03-08 | $25.31 | $25.67 | $24.35 | $24.54 | $24.31 | 1,510,308 |
| 2023-03-07 | $25.61 | $25.76 | $25.16 | $25.33 | $25.10 | 1,555,716 |
| 2023-03-06 | $25.54 | $25.93 | $25.25 | $25.63 | $25.39 | 1,537,397 |
| 2023-03-03 | $25.31 | $26.05 | $24.64 | $25.74 | $25.50 | 1,585,089 |
| 2023-03-02 | $25.56 | $26.20 | $25.20 | $25.42 | $25.19 | 2,782,220 |
| 2023-03-01 | $25.00 | $25.98 | $24.59 | $25.80 | $25.56 | 3,515,744 |
| 2023-02-28 | $27.22 | $27.44 | $25.11 | $25.17 | $24.94 | 5,000,503 |
| 2023-02-27 | $27.03 | $27.50 | $26.75 | $27.22 | $26.97 | 1,946,292 |
| 2023-02-24 | $26.97 | $26.97 | $25.73 | $26.93 | $26.68 | 1,797,369 |
| 2023-02-23 | $26.72 | $27.06 | $26.20 | $26.80 | $26.55 | 1,145,474 |
| 2023-02-22 | $26.58 | $26.86 | $26.05 | $26.13 | $25.89 | 1,512,928 |
| 2023-02-21 | $26.03 | $26.75 | $26.03 | $26.50 | $26.26 | 1,250,755 |
| 2023-02-17 | $26.05 | $26.25 | $25.30 | $26.14 | $26.14 | 1,165,972 |
| 2023-02-16 | $26.67 | $27.13 | $26.19 | $26.23 | $26.23 | 977,985 |
| 2023-02-15 | $26.59 | $27.01 | $26.18 | $26.80 | $26.80 | 1,002,921 |
| 2023-02-14 | $26.37 | $27.08 | $26.26 | $26.94 | $26.94 | 1,214,784 |
| 2023-02-13 | $26.62 | $26.99 | $26.44 | $26.65 | $26.65 | 820,414 |
| 2023-02-10 | $25.69 | $26.87 | $25.66 | $26.86 | $26.86 | 1,171,500 |
| 2023-02-09 | $25.36 | $25.46 | $24.87 | $25.24 | $25.24 | 1,166,438 |
| 2023-02-08 | $25.93 | $26.03 | $24.77 | $25.51 | $25.51 | 1,467,658 |
| 2023-02-07 | $25.48 | $25.99 | $25.29 | $25.94 | $25.94 | 1,845,429 |
| 2023-02-06 | $25.91 | $26.10 | $24.91 | $25.34 | $25.34 | 1,210,279 |
| 2023-02-03 | $26.18 | $26.64 | $25.68 | $25.71 | $25.71 | 1,090,843 |
| 2023-02-02 | $26.30 | $26.34 | $25.35 | $26.03 | $26.03 | 1,450,433 |
| 2023-02-01 | $26.50 | $26.77 | $25.65 | $26.42 | $26.42 | 1,667,194 |
| 2023-01-31 | $26.00 | $26.77 | $25.93 | $26.76 | $26.76 | 1,728,509 |
| 2023-01-30 | $26.32 | $26.67 | $26.09 | $26.12 | $26.12 | 1,721,723 |
| 2023-01-27 | $27.44 | $27.59 | $26.52 | $26.53 | $26.53 | 947,161 |
| 2023-01-26 | $27.13 | $27.67 | $26.57 | $27.47 | $27.47 | 1,110,989 |
| 2023-01-25 | $27.16 | $27.37 | $26.17 | $26.80 | $26.80 | 2,055,479 |
| 2023-01-24 | $26.86 | $27.39 | $26.41 | $27.26 | $27.26 | 1,097,410 |
| 2023-01-23 | $26.70 | $27.78 | $26.31 | $26.95 | $26.95 | 1,890,534 |
| 2023-01-20 | $26.64 | $26.93 | $25.78 | $26.34 | $26.34 | 2,193,711 |
| 2023-01-19 | $25.66 | $26.80 | $25.66 | $26.73 | $26.73 | 1,192,525 |
| 2023-01-18 | $26.28 | $27.02 | $25.77 | $25.83 | $25.83 | 1,315,110 |
| 2023-01-17 | $25.31 | $26.19 | $25.31 | $26.11 | $26.11 | 1,352,480 |
| 2023-01-13 | $25.00 | $25.46 | $24.47 | $25.06 | $25.06 | 1,434,972 |
| 2023-01-12 | $24.52 | $25.54 | $24.39 | $24.99 | $24.99 | 1,583,686 |
| 2023-01-11 | $24.61 | $24.71 | $23.93 | $24.51 | $24.51 | 1,346,388 |
| 2023-01-10 | $24.16 | $24.45 | $23.40 | $24.34 | $24.34 | 1,393,042 |
| 2023-01-09 | $24.85 | $25.35 | $24.22 | $24.40 | $24.40 | 1,642,248 |
| 2023-01-06 | $25.17 | $25.50 | $24.11 | $24.35 | $24.35 | 1,889,207 |
| 2023-01-05 | $24.63 | $25.33 | $23.87 | $24.90 | $24.90 | 2,136,212 |
| 2023-01-04 | $25.25 | $26.14 | $25.08 | $25.64 | $25.64 | 1,438,607 |
| 2023-01-03 | $26.80 | $27.17 | $25.41 | $25.78 | $25.78 | 1,791,721 |
| 2022-12-30 | $26.95 | $27.39 | $26.55 | $27.00 | $27.00 | 1,181,082 |
| 2022-12-29 | $26.28 | $27.29 | $26.22 | $27.13 | $27.13 | 905,602 |
| 2022-12-28 | $27.50 | $27.50 | $26.20 | $26.39 | $26.39 | 953,693 |
| 2022-12-27 | $27.67 | $27.92 | $27.28 | $27.58 | $27.58 | 764,136 |
| 2022-12-23 | $26.28 | $27.75 | $26.20 | $27.62 | $27.62 | 1,089,990 |
| 2022-12-22 | $26.53 | $26.62 | $25.41 | $26.01 | $26.01 | 1,074,835 |
| 2022-12-21 | $26.47 | $26.68 | $25.77 | $26.56 | $26.56 | 984,572 |
| 2022-12-20 | $25.95 | $26.69 | $25.64 | $26.34 | $26.34 | 1,122,511 |
| 2022-12-19 | $26.41 | $26.71 | $25.50 | $25.91 | $25.91 | 809,146 |
| 2022-12-16 | $25.66 | $26.30 | $25.45 | $26.28 | $26.28 | 1,673,849 |
| 2022-12-15 | $25.88 | $26.50 | $25.61 | $26.39 | $26.39 | 1,014,828 |
| 2022-12-14 | $27.13 | $27.34 | $25.85 | $26.00 | $26.00 | 1,445,171 |
| 2022-12-13 | $27.74 | $28.07 | $26.59 | $26.91 | $26.91 | 1,435,570 |
| 2022-12-12 | $25.89 | $27.49 | $25.82 | $27.14 | $27.14 | 1,551,202 |
| 2022-12-09 | $26.07 | $26.35 | $25.71 | $25.95 | $25.95 | 1,379,466 |
| 2022-12-08 | $27.18 | $27.26 | $25.88 | $26.02 | $26.02 | 1,290,916 |
| 2022-12-07 | $26.87 | $27.01 | $25.95 | $26.53 | $26.53 | 975,973 |
| 2022-12-06 | $27.05 | $27.94 | $26.55 | $26.92 | $26.92 | 1,080,680 |
| 2022-12-05 | $29.20 | $29.51 | $27.18 | $27.29 | $27.29 | 1,540,885 |
| 2022-12-02 | $29.50 | $30.03 | $28.88 | $28.93 | $28.93 | 1,302,215 |
| 2022-12-01 | $31.49 | $31.87 | $29.76 | $29.79 | $29.79 | 1,154,899 |
| 2022-11-30 | $32.14 | $32.21 | $30.72 | $30.98 | $30.98 | 2,145,652 |
| 2022-11-29 | $32.80 | $33.27 | $31.51 | $31.70 | $31.70 | 1,340,567 |
| 2022-11-28 | $32.71 | $33.52 | $32.39 | $32.41 | $32.41 | 1,089,165 |
| 2022-11-25 | $33.82 | $34.71 | $33.71 | $33.78 | $33.78 | 505,411 |
| 2022-11-23 | $34.09 | $34.53 | $33.69 | $33.83 | $33.83 | 875,345 |
| 2022-11-22 | $34.60 | $35.45 | $34.01 | $34.77 | $34.77 | 995,218 |
| 2022-11-21 | $33.33 | $33.97 | $32.05 | $33.94 | $33.94 | 1,216,463 |
| 2022-11-18 | $34.19 | $34.26 | $32.90 | $34.04 | $34.04 | 986,462 |
| 2022-11-17 | $33.43 | $34.90 | $33.02 | $34.86 | $34.86 | 1,249,205 |
| 2022-11-16 | $33.48 | $34.56 | $33.38 | $34.33 | $34.12 | 1,081,260 |
| 2022-11-15 | $33.15 | $33.98 | $32.62 | $33.89 | $33.69 | 1,601,775 |
| 2022-11-14 | $33.53 | $34.39 | $33.08 | $33.10 | $32.90 | 1,449,101 |
| 2022-11-11 | $33.81 | $35.12 | $33.38 | $33.66 | $33.46 | 1,688,239 |
| 2022-11-10 | $33.00 | $34.08 | $32.56 | $32.95 | $32.75 | 1,572,904 |
| 2022-11-09 | $32.91 | $33.48 | $32.21 | $32.28 | $32.09 | 1,508,308 |
| 2022-11-08 | $33.95 | $34.20 | $32.52 | $33.43 | $33.23 | 1,592,407 |
| 2022-11-07 | $31.19 | $33.70 | $31.19 | $33.62 | $33.42 | 2,028,283 |
| 2022-11-04 | $31.50 | $32.50 | $30.72 | $31.25 | $31.25 | 1,891,970 |
| 2022-11-03 | $29.00 | $31.09 | $28.79 | $30.76 | $30.76 | 1,464,878 |
| 2022-11-02 | $30.91 | $30.91 | $29.12 | $29.47 | $29.47 | 1,174,646 |
| 2022-11-01 | $29.94 | $31.18 | $29.11 | $30.50 | $30.50 | 1,417,337 |
| 2022-10-31 | $29.06 | $29.95 | $28.61 | $29.66 | $29.66 | 1,078,533 |
| 2022-10-28 | $29.89 | $30.35 | $28.94 | $29.39 | $29.39 | 721,643 |
| 2022-10-27 | $29.81 | $31.27 | $29.44 | $29.59 | $29.59 | 1,369,520 |
| 2022-10-26 | $28.90 | $29.61 | $28.55 | $29.20 | $29.20 | 682,950 |
| 2022-10-25 | $28.86 | $29.08 | $28.29 | $28.67 | $28.67 | 900,883 |
| 2022-10-24 | $29.07 | $29.78 | $28.68 | $29.10 | $29.10 | 932,493 |
| 2022-10-21 | $28.84 | $29.44 | $28.14 | $29.13 | $29.13 | 866,092 |
| 2022-10-20 | $29.11 | $29.98 | $28.13 | $28.37 | $28.37 | 1,077,150 |
| 2022-10-19 | $27.40 | $29.42 | $27.40 | $28.71 | $28.71 | 1,861,712 |
| 2022-10-18 | $26.87 | $27.98 | $26.87 | $27.31 | $27.31 | 1,517,800 |
| 2022-10-17 | $26.84 | $27.54 | $26.70 | $26.89 | $26.89 | 1,551,373 |
| 2022-10-14 | $28.00 | $28.12 | $26.03 | $26.26 | $26.26 | 1,982,145 |
| 2022-10-13 | $27.61 | $29.31 | $27.06 | $28.39 | $28.39 | 1,508,959 |
| 2022-10-12 | $27.80 | $28.34 | $26.50 | $28.04 | $28.04 | 2,176,095 |
| 2022-10-11 | $28.88 | $29.12 | $27.95 | $28.16 | $28.16 | 1,613,858 |
| 2022-10-10 | $29.99 | $30.17 | $28.91 | $29.28 | $29.28 | 764,456 |
| 2022-10-07 | $30.78 | $30.87 | $29.53 | $29.95 | $29.95 | 1,151,826 |
| 2022-10-06 | $29.42 | $30.53 | $29.00 | $30.51 | $30.51 | 899,236 |
| 2022-10-05 | $29.84 | $30.39 | $28.95 | $29.63 | $29.63 | 1,235,771 |
| 2022-10-04 | $29.38 | $30.48 | $29.23 | $30.20 | $30.20 | 1,387,415 |
| 2022-10-03 | $28.49 | $29.11 | $27.72 | $28.62 | $28.62 | 1,388,245 |
| 2022-09-30 | $26.56 | $27.97 | $26.46 | $27.14 | $27.14 | 1,631,260 |
| 2022-09-29 | $27.46 | $27.58 | $26.48 | $26.96 | $26.96 | 964,050 |
| 2022-09-28 | $26.23 | $28.11 | $26.14 | $27.92 | $27.92 | 1,139,784 |
| 2022-09-27 | $24.87 | $26.12 | $24.75 | $25.91 | $25.91 | 1,230,721 |
| 2022-09-26 | $24.29 | $25.37 | $23.99 | $24.15 | $24.15 | 1,023,554 |
| 2022-09-23 | $26.01 | $26.13 | $24.37 | $24.62 | $24.62 | 1,950,830 |
| 2022-09-22 | $26.98 | $28.09 | $26.57 | $27.36 | $27.36 | 1,624,465 |
| 2022-09-21 | $27.54 | $27.84 | $26.26 | $26.33 | $26.33 | 984,891 |
| 2022-09-20 | $25.87 | $27.29 | $25.74 | $27.11 | $27.11 | 1,149,592 |
| 2022-09-19 | $24.85 | $26.40 | $24.80 | $26.23 | $26.23 | 788,753 |
| 2022-09-16 | $26.51 | $26.51 | $25.52 | $25.88 | $25.88 | 2,833,388 |
| 2022-09-15 | $27.60 | $27.71 | $25.59 | $26.70 | $26.70 | 2,426,095 |
| 2022-09-14 | $28.66 | $29.62 | $27.56 | $27.88 | $27.88 | 1,439,278 |
| 2022-09-13 | $28.70 | $29.45 | $28.35 | $28.37 | $28.37 | 1,147,327 |
| 2022-09-12 | $30.00 | $30.20 | $28.82 | $29.19 | $29.19 | 1,039,617 |
| 2022-09-09 | $29.59 | $29.85 | $29.13 | $29.55 | $29.55 | 978,038 |
| 2022-09-08 | $29.14 | $29.30 | $28.33 | $28.68 | $28.68 | 1,029,446 |
| 2022-09-07 | $28.27 | $29.13 | $27.48 | $28.87 | $28.87 | 1,512,320 |
| 2022-09-06 | $28.23 | $29.93 | $27.85 | $28.89 | $28.89 | 2,553,000 |
| 2022-09-02 | $27.37 | $27.99 | $26.79 | $27.82 | $27.82 | 954,443 |
| 2022-09-01 | $27.42 | $27.63 | $26.07 | $26.45 | $26.45 | 1,352,993 |
| 2022-08-31 | $27.57 | $28.59 | $27.30 | $28.25 | $28.25 | 1,641,820 |
| 2022-08-30 | $29.51 | $29.69 | $28.34 | $28.35 | $28.35 | 1,479,997 |
| 2022-08-29 | $29.68 | $30.56 | $29.32 | $30.35 | $30.35 | 1,156,627 |
| 2022-08-26 | $30.33 | $30.65 | $29.56 | $29.68 | $29.68 | 732,835 |
| 2022-08-25 | $29.52 | $30.13 | $29.34 | $30.13 | $30.13 | 1,792,452 |
| 2022-08-24 | $29.78 | $30.27 | $29.39 | $29.50 | $29.50 | 1,131,204 |
| 2022-08-23 | $29.50 | $30.31 | $29.00 | $29.77 | $29.77 | 1,359,429 |
| 2022-08-22 | $28.67 | $29.32 | $27.76 | $28.95 | $28.95 | 977,057 |
| 2022-08-19 | $28.88 | $29.17 | $28.44 | $28.79 | $28.79 | 1,011,084 |
| 2022-08-18 | $28.78 | $29.61 | $28.78 | $29.22 | $29.02 | 892,837 |
| 2022-08-17 | $26.95 | $28.40 | $26.91 | $28.23 | $28.04 | 1,003,112 |
| 2022-08-16 | $27.45 | $27.85 | $26.85 | $27.19 | $27.00 | 740,114 |
| 2022-08-15 | $27.00 | $27.61 | $25.95 | $27.13 | $26.94 | 924,502 |
| 2022-08-12 | $27.67 | $28.65 | $27.59 | $28.40 | $28.20 | 1,027,490 |
| 2022-08-11 | $26.49 | $28.17 | $26.49 | $28.02 | $27.83 | 1,581,615 |
| 2022-08-10 | $25.84 | $26.46 | $25.25 | $26.02 | $25.84 | 2,213,692 |
| 2022-08-09 | $24.62 | $26.20 | $24.62 | $25.76 | $25.58 | 1,831,410 |
| 2022-08-08 | $24.46 | $24.73 | $23.96 | $24.25 | $24.08 | 1,275,422 |
| 2022-08-05 | $24.32 | $25.25 | $24.00 | $24.25 | $24.08 | 1,602,608 |
| 2022-08-04 | $26.68 | $28.18 | $24.19 | $24.29 | $24.12 | 2,620,336 |
| 2022-08-03 | $27.22 | $28.22 | $26.61 | $26.80 | $26.62 | 1,731,587 |
| 2022-08-02 | $26.42 | $27.44 | $26.10 | $27.23 | $27.04 | 2,514,331 |
| 2022-08-01 | $25.81 | $26.11 | $25.34 | $25.99 | $25.81 | 1,256,839 |
| 2022-07-29 | $26.10 | $26.84 | $25.91 | $26.66 | $26.48 | 1,497,492 |
| 2022-07-28 | $26.07 | $26.52 | $25.11 | $25.55 | $25.37 | 676,744 |
| 2022-07-27 | $24.70 | $25.87 | $24.56 | $25.51 | $25.33 | 862,611 |
| 2022-07-26 | $24.68 | $25.00 | $23.95 | $24.33 | $24.16 | 845,494 |
| 2022-07-25 | $23.37 | $24.29 | $22.96 | $24.27 | $24.10 | 845,926 |
| 2022-07-22 | $23.27 | $23.46 | $22.71 | $22.91 | $22.75 | 948,859 |
| 2022-07-21 | $23.69 | $23.85 | $22.21 | $22.92 | $22.76 | 1,148,238 |
| 2022-07-20 | $23.80 | $24.60 | $23.58 | $24.57 | $24.40 | 937,694 |
| 2022-07-19 | $23.43 | $24.30 | $23.34 | $24.21 | $24.04 | 886,651 |
| 2022-07-18 | $23.68 | $24.20 | $23.32 | $23.59 | $23.43 | 970,325 |
| 2022-07-15 | $22.59 | $23.14 | $22.17 | $23.12 | $22.96 | 952,935 |
| 2022-07-14 | $21.71 | $22.04 | $20.98 | $21.90 | $21.75 | 1,231,129 |
| 2022-07-13 | $22.72 | $23.47 | $22.24 | $22.33 | $22.18 | 1,242,308 |
| 2022-07-12 | $22.47 | $23.31 | $22.19 | $23.13 | $22.97 | 1,058,267 |
| 2022-07-11 | $23.22 | $23.59 | $22.62 | $23.22 | $23.06 | 911,595 |
| 2022-07-08 | $24.84 | $24.84 | $23.34 | $23.75 | $23.38 | 1,445,256 |
| 2022-07-07 | $24.02 | $24.98 | $24.00 | $24.35 | $23.98 | 1,622,857 |
| 2022-07-06 | $24.42 | $24.83 | $22.47 | $23.58 | $23.22 | 1,971,891 |
| 2022-07-05 | $25.77 | $25.80 | $23.95 | $24.57 | $24.19 | 2,351,250 |
| 2022-07-01 | $26.43 | $26.78 | $25.51 | $26.66 | $26.25 | 1,350,338 |
| 2022-06-30 | $25.91 | $26.73 | $25.16 | $25.84 | $25.44 | 2,079,483 |
| 2022-06-29 | $28.57 | $28.71 | $26.60 | $26.75 | $26.34 | 1,746,982 |
| 2022-06-28 | $28.40 | $28.88 | $27.44 | $28.20 | $27.77 | 1,727,429 |
| 2022-06-27 | $25.76 | $28.12 | $25.58 | $27.86 | $27.43 | 2,285,889 |
| 2022-06-24 | $26.18 | $26.37 | $24.82 | $25.00 | $24.62 | 4,997,035 |
| 2022-06-23 | $28.52 | $28.71 | $24.98 | $25.45 | $25.06 | 2,455,573 |
| 2022-06-22 | $27.29 | $28.81 | $27.29 | $28.12 | $27.69 | 1,775,320 |
| 2022-06-21 | $27.93 | $29.41 | $27.89 | $28.57 | $28.13 | 2,077,811 |
| 2022-06-17 | $30.05 | $30.64 | $26.97 | $27.24 | $26.82 | 4,042,160 |
| 2022-06-16 | $30.14 | $31.24 | $29.64 | $29.95 | $29.49 | 2,211,780 |
| 2022-06-15 | $31.73 | $32.44 | $30.80 | $31.59 | $31.10 | 1,854,625 |
| 2022-06-14 | $32.01 | $33.06 | $31.24 | $31.80 | $31.31 | 1,542,429 |
| 2022-06-13 | $32.36 | $32.46 | $30.89 | $30.91 | $30.43 | 1,973,721 |
| 2022-06-10 | $33.60 | $34.03 | $32.88 | $33.39 | $32.88 | 1,906,677 |
| 2022-06-09 | $33.80 | $35.23 | $33.70 | $34.29 | $33.76 | 2,688,336 |
| 2022-06-08 | $34.59 | $35.06 | $33.27 | $33.99 | $33.47 | 2,133,242 |
| 2022-06-07 | $32.71 | $34.43 | $32.65 | $34.42 | $33.89 | 2,133,141 |
| 2022-06-06 | $32.06 | $33.08 | $31.73 | $32.71 | $32.21 | 1,555,269 |
| 2022-06-03 | $30.55 | $31.84 | $30.35 | $31.75 | $31.26 | 1,355,129 |
| 2022-06-02 | $30.36 | $31.03 | $30.15 | $30.41 | $29.94 | 891,225 |
| 2022-06-01 | $29.63 | $30.95 | $29.34 | $30.59 | $30.12 | 1,637,763 |
| 2022-05-31 | $29.97 | $30.50 | $28.82 | $29.16 | $28.71 | 1,749,625 |
| 2022-05-27 | $28.38 | $29.86 | $28.10 | $29.60 | $29.14 | 1,613,905 |
| 2022-05-26 | $29.23 | $29.37 | $27.86 | $28.44 | $28.00 | 1,502,291 |
| 2022-05-25 | $28.50 | $29.42 | $27.92 | $28.84 | $28.40 | 1,317,271 |
| 2022-05-24 | $28.20 | $28.59 | $27.85 | $28.29 | $27.85 | 924,826 |
| 2022-05-23 | $29.13 | $29.13 | $27.70 | $28.41 | $27.97 | 775,830 |
| 2022-05-20 | $28.47 | $28.47 | $27.28 | $28.18 | $27.75 | 717,415 |
| 2022-05-19 | $27.81 | $28.60 | $27.39 | $28.05 | $27.62 | 1,056,175 |
| 2022-05-18 | $29.31 | $29.47 | $28.19 | $28.66 | $28.22 | 994,668 |
| 2022-05-17 | $29.16 | $29.24 | $28.13 | $29.02 | $28.57 | 1,442,402 |
| 2022-05-16 | $27.72 | $28.88 | $27.66 | $28.37 | $27.93 | 1,323,339 |
| 2022-05-13 | $27.06 | $27.56 | $26.92 | $27.34 | $26.92 | 1,395,574 |
| 2022-05-12 | $25.41 | $26.55 | $24.97 | $26.52 | $26.11 | 1,518,412 |
| 2022-05-11 | $25.64 | $26.69 | $25.10 | $25.71 | $25.31 | 1,474,272 |
| 2022-05-10 | $25.20 | $25.71 | $23.74 | $25.01 | $24.63 | 1,678,968 |
| 2022-05-09 | $27.00 | $27.36 | $24.30 | $24.54 | $24.16 | 1,938,918 |
| 2022-05-06 | $28.53 | $28.79 | $27.22 | $27.80 | $27.37 | 1,550,024 |
| 2022-05-05 | $29.00 | $29.27 | $27.02 | $28.05 | $27.62 | 1,840,514 |
| 2022-05-04 | $26.85 | $28.91 | $26.15 | $28.81 | $28.37 | 3,007,855 |
| 2022-05-03 | $24.67 | $25.90 | $24.67 | $25.82 | $25.42 | 2,722,757 |
| 2022-05-02 | $23.96 | $24.71 | $23.32 | $24.70 | $24.32 | 1,574,409 |
| 2022-04-29 | $25.28 | $25.41 | $24.16 | $24.20 | $23.83 | 1,083,254 |
| 2022-04-28 | $24.05 | $25.41 | $23.68 | $25.16 | $24.77 | 1,367,426 |
| 2022-04-27 | $23.11 | $24.24 | $22.80 | $23.86 | $23.49 | 1,489,340 |
| 2022-04-26 | $22.28 | $23.68 | $22.17 | $23.22 | $22.86 | 1,172,307 |
| 2022-04-25 | $22.04 | $22.49 | $21.20 | $22.19 | $21.85 | 1,350,735 |
| 2022-04-22 | $23.33 | $24.00 | $22.76 | $22.82 | $22.47 | 972,766 |
| 2022-04-21 | $25.15 | $25.29 | $23.19 | $23.43 | $23.07 | 1,266,583 |
| 2022-04-20 | $24.82 | $25.45 | $24.12 | $24.60 | $24.22 | 1,036,178 |
| 2022-04-19 | $24.76 | $25.51 | $24.60 | $24.89 | $24.51 | 1,335,714 |
| 2022-04-18 | $24.19 | $25.21 | $23.55 | $25.18 | $24.79 | 1,693,978 |
| 2022-04-14 | $23.60 | $23.82 | $23.18 | $23.49 | $23.13 | 931,726 |
| 2022-04-13 | $23.06 | $23.71 | $22.48 | $23.64 | $23.28 | 1,244,196 |
| 2022-04-12 | $22.40 | $23.20 | $22.32 | $22.42 | $22.08 | 1,018,090 |
| 2022-04-11 | $22.32 | $22.57 | $21.76 | $21.96 | $21.62 | 922,359 |
| 2022-04-08 | $22.36 | $22.83 | $22.27 | $22.53 | $22.18 | 762,637 |
| 2022-04-07 | $22.75 | $22.94 | $21.28 | $22.26 | $21.92 | 1,424,870 |
| 2022-04-06 | $22.36 | $22.85 | $22.08 | $22.47 | $22.12 | 1,203,865 |
| 2022-04-05 | $22.23 | $22.94 | $22.23 | $22.35 | $22.01 | 1,343,235 |
| 2022-04-04 | $22.35 | $22.59 | $21.35 | $21.99 | $21.65 | 1,503,296 |
| 2022-04-01 | $21.48 | $22.29 | $21.21 | $22.19 | $21.85 | 1,144,752 |
| 2022-03-31 | $21.01 | $22.22 | $21.01 | $21.22 | $20.89 | 1,150,574 |
| 2022-03-30 | $21.18 | $21.82 | $20.89 | $21.40 | $21.07 | 1,242,920 |
| 2022-03-29 | $19.76 | $20.71 | $19.26 | $20.71 | $20.39 | 1,609,457 |
| 2022-03-28 | $20.35 | $20.64 | $19.78 | $20.18 | $19.87 | 970,192 |
| 2022-03-25 | $20.47 | $21.01 | $20.47 | $20.80 | $20.48 | 1,147,917 |
| 2022-03-24 | $20.31 | $21.19 | $19.91 | $20.80 | $20.48 | 893,255 |
| 2022-03-23 | $20.73 | $20.86 | $19.50 | $20.07 | $19.76 | 1,058,309 |
| 2022-03-22 | $20.33 | $20.65 | $19.72 | $20.09 | $19.78 | 907,423 |
| 2022-03-21 | $19.59 | $20.68 | $19.55 | $20.38 | $20.07 | 965,908 |
| 2022-03-18 | $18.62 | $19.27 | $18.10 | $19.12 | $18.83 | 2,420,183 |
| 2022-03-17 | $18.44 | $18.78 | $18.01 | $18.56 | $18.27 | 1,618,780 |
| 2022-03-16 | $18.57 | $18.81 | $17.70 | $17.84 | $17.57 | 1,671,643 |
| 2022-03-15 | $19.98 | $19.98 | $18.24 | $18.48 | $18.20 | 1,718,777 |
| 2022-03-14 | $21.95 | $22.22 | $20.02 | $20.51 | $20.19 | 2,288,538 |
| 2022-03-11 | $21.60 | $22.29 | $21.43 | $22.26 | $21.92 | 1,696,499 |
| 2022-03-10 | $20.86 | $21.95 | $20.55 | $21.88 | $21.54 | 1,633,736 |
| 2022-03-09 | $19.77 | $21.24 | $19.46 | $20.55 | $20.23 | 2,357,581 |
| 2022-03-08 | $18.63 | $21.05 | $18.63 | $20.54 | $20.22 | 3,294,943 |
| 2022-03-07 | $18.84 | $19.15 | $17.84 | $18.00 | $17.72 | 1,735,739 |
| 2022-03-04 | $16.49 | $18.31 | $16.49 | $18.30 | $18.02 | 1,462,354 |
| 2022-03-03 | $17.06 | $17.41 | $16.47 | $16.65 | $16.39 | 1,092,305 |
| 2022-03-02 | $17.61 | $18.04 | $17.10 | $17.25 | $16.98 | 916,054 |
| 2022-03-01 | $17.62 | $18.29 | $16.87 | $17.06 | $16.80 | 1,306,006 |
| 2022-02-28 | $17.66 | $18.06 | $16.65 | $17.23 | $16.97 | 1,426,911 |
| 2022-02-25 | $18.04 | $18.54 | $17.58 | $17.80 | $17.53 | 1,482,277 |
| 2022-02-24 | $17.35 | $17.99 | $16.85 | $17.93 | $17.65 | 2,258,343 |
| 2022-02-23 | $17.86 | $17.86 | $16.68 | $16.81 | $16.55 | 1,447,204 |
| 2022-02-22 | $18.23 | $18.24 | $17.33 | $17.69 | $17.42 | 833,056 |
| 2022-02-18 | $17.66 | $18.19 | $17.61 | $17.75 | $17.48 | 541,322 |
| 2022-02-17 | $17.88 | $18.23 | $17.69 | $17.95 | $17.67 | 757,565 |
| 2022-02-16 | $19.04 | $19.32 | $17.98 | $18.09 | $17.81 | 1,138,388 |
| 2022-02-15 | $18.40 | $19.14 | $18.28 | $18.75 | $18.46 | 926,729 |
| 2022-02-14 | $18.90 | $18.99 | $18.39 | $18.93 | $18.64 | 1,097,613 |
| 2022-02-11 | $18.03 | $19.42 | $18.03 | $19.09 | $18.80 | 2,090,161 |
| 2022-02-10 | $17.76 | $18.56 | $17.74 | $17.92 | $17.64 | 927,129 |
| 2022-02-09 | $17.92 | $18.42 | $17.83 | $17.93 | $17.65 | 857,666 |
| 2022-02-08 | $18.11 | $18.17 | $17.52 | $17.77 | $17.50 | 876,033 |
| 2022-02-07 | $17.40 | $18.31 | $17.30 | $18.11 | $17.83 | 627,514 |
| 2022-02-04 | $17.57 | $17.90 | $17.25 | $17.61 | $17.34 | 1,179,675 |
| 2022-02-03 | $17.62 | $17.93 | $17.26 | $17.38 | $17.11 | 1,344,424 |
| 2022-02-02 | $17.10 | $17.90 | $17.10 | $17.69 | $17.42 | 1,269,551 |
| 2022-02-01 | $15.39 | $17.17 | $15.35 | $17.16 | $16.90 | 1,546,470 |
| 2022-01-31 | $15.22 | $15.80 | $15.01 | $15.52 | $15.28 | 1,048,474 |
| 2022-01-28 | $15.67 | $16.00 | $14.91 | $15.52 | $15.28 | 1,055,718 |
| 2022-01-27 | $16.13 | $16.34 | $15.21 | $15.77 | $15.53 | 751,219 |
| 2022-01-26 | $16.65 | $17.09 | $15.45 | $15.66 | $15.42 | 911,291 |
| 2022-01-25 | $15.56 | $16.42 | $15.20 | $16.36 | $16.11 | 1,018,986 |
| 2022-01-24 | $15.19 | $15.89 | $14.71 | $15.76 | $15.52 | 973,845 |
| 2022-01-21 | $15.91 | $16.06 | $15.35 | $15.57 | $15.33 | 1,181,478 |
| 2022-01-20 | $17.72 | $17.84 | $16.32 | $16.35 | $16.10 | 1,404,524 |
| 2022-01-19 | $18.53 | $18.76 | $17.94 | $17.95 | $17.67 | 836,418 |
| 2022-01-18 | $18.58 | $19.05 | $18.24 | $18.28 | $18.00 | 1,420,995 |
| 2022-01-14 | $17.61 | $18.42 | $17.50 | $18.41 | $18.13 | 702,639 |
| 2022-01-13 | $17.47 | $17.91 | $17.33 | $17.52 | $17.25 | 626,457 |
| 2022-01-12 | $17.46 | $17.71 | $17.19 | $17.34 | $17.07 | 847,390 |
| 2022-01-11 | $17.10 | $17.99 | $16.97 | $17.60 | $17.33 | 1,010,602 |
| 2022-01-10 | $16.96 | $17.18 | $16.68 | $16.86 | $16.60 | 1,241,097 |
| 2022-01-07 | $17.25 | $17.42 | $17.01 | $17.01 | $16.75 | 1,007,392 |
| 2022-01-06 | $16.92 | $17.26 | $16.39 | $17.09 | $16.83 | 1,495,107 |
| 2022-01-05 | $16.76 | $16.92 | $16.28 | $16.43 | $16.18 | 1,188,523 |
| 2022-01-04 | $16.32 | $16.70 | $16.18 | $16.40 | $16.15 | 1,403,852 |
| 2022-01-03 | $15.19 | $16.31 | $15.05 | $16.14 | $15.89 | 1,119,521 |
| 2021-12-31 | $14.99 | $15.22 | $14.92 | $14.99 | $14.76 | 497,813 |
| 2021-12-30 | $15.60 | $15.90 | $14.98 | $15.06 | $14.83 | 708,797 |
| 2021-12-29 | $15.14 | $15.56 | $14.93 | $15.51 | $15.27 | 684,681 |
| 2021-12-28 | $15.37 | $15.77 | $15.22 | $15.37 | $15.13 | 699,798 |
| 2021-12-27 | $14.54 | $15.32 | $14.20 | $15.32 | $15.08 | 890,004 |
| 2021-12-23 | $15.19 | $15.47 | $14.67 | $14.69 | $14.46 | 686,989 |
| 2021-12-22 | $15.30 | $15.39 | $14.96 | $15.02 | $14.79 | 837,023 |
| 2021-12-21 | $14.90 | $15.63 | $14.90 | $15.24 | $15.01 | 1,257,602 |
| 2021-12-20 | $14.41 | $14.92 | $14.07 | $14.69 | $14.46 | 791,932 |
| 2021-12-17 | $14.78 | $15.09 | $14.35 | $15.08 | $14.85 | 2,376,006 |
| 2021-12-16 | $16.08 | $16.31 | $15.00 | $15.10 | $14.87 | 1,391,629 |
| 2021-12-15 | $15.79 | $16.09 | $15.06 | $15.89 | $15.65 | 1,181,081 |
| 2021-12-14 | $15.92 | $16.70 | $15.86 | $15.98 | $15.73 | 1,087,830 |
| 2021-12-13 | $16.43 | $16.58 | $15.77 | $16.11 | $15.86 | 875,854 |
| 2021-12-10 | $16.62 | $16.68 | $16.00 | $16.68 | $16.42 | 1,062,087 |
| 2021-12-09 | $16.20 | $16.64 | $16.16 | $16.41 | $16.16 | 1,038,435 |
| 2021-12-08 | $16.95 | $17.05 | $16.55 | $16.62 | $16.36 | 1,348,044 |
| 2021-12-07 | $17.08 | $17.94 | $16.83 | $16.97 | $16.71 | 1,875,855 |
| 2021-12-06 | $16.37 | $17.10 | $15.88 | $16.68 | $16.42 | 871,672 |
| 2021-12-03 | $16.90 | $16.96 | $15.68 | $15.95 | $15.70 | 933,379 |
| 2021-12-02 | $15.72 | $16.72 | $15.37 | $16.55 | $16.30 | 918,535 |
| 2021-12-01 | $16.32 | $16.84 | $15.82 | $15.86 | $15.62 | 1,804,641 |
| 2021-11-30 | $14.88 | $15.72 | $14.73 | $15.68 | $15.44 | 1,311,425 |
| 2021-11-29 | $15.94 | $16.27 | $15.22 | $15.39 | $15.15 | 932,066 |
| 2021-11-26 | $15.84 | $15.92 | $15.14 | $15.45 | $15.21 | 1,419,879 |
| 2021-11-24 | $16.11 | $16.90 | $16.10 | $16.76 | $16.50 | 967,242 |
| 2021-11-23 | $15.87 | $16.49 | $15.78 | $16.23 | $15.98 | 1,111,994 |
| 2021-11-22 | $15.42 | $16.19 | $15.27 | $15.61 | $15.37 | 874,996 |
| 2021-11-19 | $16.12 | $16.26 | $15.27 | $15.46 | $15.22 | 1,212,160 |
| 2021-11-18 | $16.55 | $16.98 | $16.28 | $16.75 | $16.49 | 937,836 |
| 2021-11-17 | $18.00 | $18.14 | $16.59 | $16.62 | $16.36 | 1,202,852 |
| 2021-11-16 | $18.57 | $18.59 | $18.12 | $18.27 | $17.99 | 456,083 |
| 2021-11-15 | $18.50 | $18.77 | $18.16 | $18.46 | $18.18 | 1,243,552 |
| 2021-11-12 | $17.84 | $18.54 | $17.82 | $18.50 | $18.22 | 618,947 |
| 2021-11-11 | $17.88 | $18.34 | $17.75 | $18.00 | $17.72 | 768,086 |
| 2021-11-10 | $18.22 | $18.33 | $17.72 | $17.81 | $17.54 | 735,485 |
| 2021-11-09 | $17.89 | $18.51 | $17.72 | $18.48 | $18.20 | 946,897 |
| 2021-11-08 | $18.56 | $18.64 | $17.60 | $17.81 | $17.54 | 1,146,233 |
| 2021-11-05 | $18.99 | $19.17 | $18.10 | $18.40 | $18.12 | 2,045,427 |
| 2021-11-04 | $18.71 | $19.00 | $17.82 | $17.85 | $17.58 | 826,083 |
| 2021-11-03 | $18.23 | $19.00 | $18.12 | $18.29 | $18.01 | 1,029,369 |
| 2021-11-02 | $19.53 | $19.58 | $18.54 | $18.59 | $18.30 | 799,218 |
| 2021-11-01 | $19.68 | $20.09 | $19.39 | $19.64 | $19.34 | 966,711 |
| 2021-10-29 | $19.81 | $19.94 | $18.91 | $19.45 | $19.15 | 1,656,203 |
| 2021-10-28 | $20.17 | $20.59 | $19.64 | $19.82 | $19.52 | 1,033,013 |
| 2021-10-27 | $20.80 | $20.81 | $20.01 | $20.09 | $19.78 | 876,364 |
| 2021-10-26 | $22.14 | $22.14 | $21.14 | $21.17 | $20.84 | 788,722 |
| 2021-10-25 | $21.57 | $22.19 | $21.27 | $22.11 | $21.77 | 1,006,307 |
| 2021-10-22 | $21.43 | $21.47 | $20.89 | $21.25 | $20.92 | 1,147,652 |
| 2021-10-21 | $21.24 | $21.73 | $20.93 | $21.35 | $21.02 | 1,076,734 |
| 2021-10-20 | $21.07 | $21.53 | $20.86 | $21.35 | $21.02 | 1,338,581 |
| 2021-10-19 | $21.84 | $21.96 | $21.38 | $21.48 | $21.15 | 962,479 |
| 2021-10-18 | $21.72 | $22.01 | $21.25 | $21.56 | $21.23 | 752,565 |
| 2021-10-15 | $22.08 | $22.17 | $21.21 | $21.41 | $21.08 | 958,490 |
| 2021-10-14 | $21.19 | $21.54 | $20.68 | $21.54 | $21.21 | 1,420,219 |
| 2021-10-13 | $19.41 | $20.03 | $19.12 | $20.00 | $19.69 | 733,729 |
| 2021-10-12 | $19.49 | $20.18 | $19.43 | $19.55 | $19.25 | 741,727 |
| 2021-10-11 | $19.97 | $20.09 | $19.49 | $19.63 | $19.33 | 1,023,228 |
| 2021-10-08 | $18.82 | $19.46 | $18.79 | $19.46 | $19.16 | 1,052,781 |
| 2021-10-07 | $18.57 | $19.04 | $18.26 | $18.69 | $18.40 | 1,251,617 |
| 2021-10-06 | $17.36 | $18.30 | $17.03 | $18.25 | $17.97 | 1,435,414 |
| 2021-10-05 | $18.46 | $18.69 | $17.29 | $17.85 | $17.58 | 889,077 |
| 2021-10-04 | $18.40 | $18.59 | $17.81 | $18.28 | $18.00 | 1,043,195 |
| 2021-10-01 | $18.03 | $18.52 | $17.83 | $17.97 | $17.69 | 955,565 |
| 2021-09-30 | $17.48 | $18.23 | $17.33 | $17.97 | $17.69 | 893,433 |
| 2021-09-29 | $18.00 | $18.20 | $17.19 | $17.45 | $17.18 | 635,223 |
| 2021-09-28 | $19.13 | $19.28 | $18.06 | $18.07 | $17.79 | 795,424 |
| 2021-09-27 | $17.88 | $19.11 | $17.88 | $18.88 | $18.59 | 1,158,675 |
| 2021-09-24 | $17.25 | $17.64 | $16.81 | $17.44 | $17.17 | 814,586 |
| 2021-09-23 | $16.73 | $17.59 | $16.45 | $17.51 | $17.24 | 682,631 |
| 2021-09-22 | $16.08 | $17.10 | $16.07 | $16.59 | $16.33 | 1,042,344 |
| 2021-09-21 | $16.24 | $16.48 | $15.43 | $15.75 | $15.51 | 748,117 |
| 2021-09-20 | $15.90 | $16.31 | $15.52 | $15.93 | $15.69 | 921,150 |
| 2021-09-17 | $16.82 | $17.13 | $16.49 | $16.66 | $16.40 | 1,260,945 |
| 2021-09-16 | $17.08 | $17.23 | $16.65 | $16.87 | $16.61 | 1,186,047 |
| 2021-09-15 | $16.82 | $17.31 | $16.82 | $16.99 | $16.73 | 1,190,069 |
| 2021-09-14 | $17.55 | $17.69 | $16.63 | $16.66 | $16.40 | 994,447 |
| 2021-09-13 | $16.64 | $17.36 | $16.60 | $17.26 | $16.99 | 744,569 |
| 2021-09-10 | $16.57 | $16.61 | $15.86 | $16.34 | $16.09 | 928,500 |
| 2021-09-09 | $16.15 | $16.43 | $15.81 | $16.21 | $15.96 | 576,859 |
| 2021-09-08 | $17.00 | $17.16 | $16.09 | $16.25 | $16.00 | 676,214 |
| 2021-09-07 | $16.58 | $17.31 | $16.58 | $16.92 | $16.66 | 656,503 |
| 2021-09-03 | $16.75 | $17.10 | $16.53 | $16.80 | $16.54 | 631,651 |
| 2021-09-02 | $16.94 | $17.31 | $16.68 | $16.73 | $16.47 | 1,079,409 |
| 2021-09-01 | $17.08 | $17.16 | $16.43 | $16.61 | $16.35 | 1,009,405 |
| 2021-08-31 | $16.75 | $17.21 | $16.46 | $17.11 | $16.85 | 941,349 |
| 2021-08-30 | $17.08 | $17.33 | $16.78 | $16.92 | $16.66 | 677,785 |
| 2021-08-27 | $16.05 | $17.32 | $16.02 | $16.99 | $16.73 | 1,066,296 |
| 2021-08-26 | $15.33 | $16.16 | $14.93 | $16.01 | $15.76 | 1,195,439 |
| 2021-08-25 | $16.00 | $16.45 | $15.72 | $16.25 | $16.00 | 535,053 |
| 2021-08-24 | $15.32 | $16.01 | $15.12 | $16.01 | $15.76 | 935,413 |
| 2021-08-23 | $14.92 | $15.34 | $14.71 | $15.04 | $14.81 | 924,689 |
| 2021-08-20 | $13.78 | $14.38 | $13.48 | $14.34 | $14.12 | 2,006,108 |
| 2021-08-19 | $14.58 | $14.68 | $13.80 | $14.04 | $13.82 | 1,492,756 |
| 2021-08-18 | $15.51 | $15.83 | $14.83 | $14.86 | $14.63 | 780,909 |
| 2021-08-17 | $15.25 | $15.76 | $15.20 | $15.41 | $15.17 | 416,130 |
| 2021-08-16 | $15.93 | $16.08 | $15.40 | $15.52 | $15.28 | 629,218 |
| 2021-08-13 | $16.85 | $17.05 | $16.29 | $16.32 | $16.07 | 421,616 |
| 2021-08-12 | $16.73 | $17.10 | $16.50 | $16.93 | $16.67 | 676,104 |
| 2021-08-11 | $16.37 | $16.78 | $15.99 | $16.68 | $16.42 | 655,188 |
| 2021-08-10 | $16.79 | $16.95 | $16.45 | $16.63 | $16.37 | 680,684 |
| 2021-08-09 | $16.57 | $16.73 | $16.13 | $16.61 | $16.35 | 834,406 |
| 2021-08-06 | $17.80 | $17.84 | $16.59 | $16.86 | $16.60 | 984,942 |
| 2021-08-05 | $16.70 | $18.03 | $16.61 | $17.27 | $17.00 | 1,220,507 |
| 2021-08-04 | $17.50 | $17.84 | $16.41 | $16.70 | $16.44 | 1,250,912 |
| 2021-08-03 | $16.82 | $17.83 | $16.47 | $17.55 | $17.28 | 880,951 |
| 2021-08-02 | $17.33 | $17.88 | $16.99 | $17.12 | $16.86 | 653,867 |
| 2021-07-30 | $17.47 | $17.64 | $17.12 | $17.38 | $17.11 | 420,211 |
| 2021-07-29 | $18.11 | $18.20 | $17.50 | $17.65 | $17.38 | 437,056 |
| 2021-07-28 | $17.54 | $18.08 | $17.22 | $17.73 | $17.46 | 662,214 |
| 2021-07-27 | $16.92 | $17.32 | $16.79 | $17.14 | $16.88 | 579,067 |
| 2021-07-26 | $16.68 | $17.66 | $16.68 | $17.30 | $17.03 | 765,931 |
| 2021-07-23 | $16.66 | $16.67 | $16.20 | $16.52 | $16.27 | 428,794 |
| 2021-07-22 | $17.30 | $17.30 | $16.39 | $16.61 | $16.35 | 616,315 |
| 2021-07-21 | $16.70 | $17.51 | $16.61 | $17.49 | $17.22 | 1,013,773 |
| 2021-07-20 | $16.03 | $16.58 | $15.80 | $16.22 | $15.97 | 861,649 |
| 2021-07-19 | $15.67 | $16.34 | $15.36 | $16.07 | $15.82 | 941,530 |
| 2021-07-16 | $17.44 | $17.56 | $16.54 | $16.58 | $16.33 | 976,164 |
| 2021-07-15 | $16.85 | $17.65 | $16.60 | $17.17 | $16.91 | 1,028,949 |
| 2021-07-14 | $17.65 | $18.02 | $17.20 | $17.36 | $17.09 | 1,873,060 |
| 2021-07-13 | $18.54 | $18.74 | $17.86 | $18.10 | $17.82 | 943,593 |
| 2021-07-12 | $19.19 | $19.92 | $18.85 | $19.02 | $18.73 | 871,302 |
| 2021-07-09 | $19.22 | $19.69 | $19.05 | $19.56 | $19.26 | 610,991 |
| 2021-07-08 | $18.27 | $19.16 | $18.10 | $18.82 | $18.53 | 830,001 |
| 2021-07-07 | $19.14 | $19.65 | $18.43 | $18.81 | $18.52 | 1,170,183 |
| 2021-07-06 | $20.82 | $20.82 | $19.23 | $19.48 | $19.18 | 928,970 |
| 2021-07-02 | $21.03 | $21.24 | $20.23 | $20.85 | $20.53 | 744,732 |
| 2021-07-01 | $22.30 | $22.48 | $21.17 | $21.18 | $20.85 | 631,562 |
| 2021-06-30 | $20.96 | $21.92 | $20.83 | $21.62 | $21.29 | 1,288,339 |
| 2021-06-29 | $21.08 | $21.46 | $20.78 | $20.85 | $20.53 | 819,129 |
| 2021-06-28 | $22.81 | $22.84 | $20.87 | $21.06 | $20.74 | 1,026,637 |
| 2021-06-25 | $22.96 | $23.28 | $22.69 | $22.96 | $22.61 | 1,203,943 |
| 2021-06-24 | $23.66 | $23.66 | $22.63 | $22.93 | $22.58 | 637,716 |
| 2021-06-23 | $23.69 | $24.00 | $23.36 | $23.42 | $23.06 | 960,964 |
| 2021-06-22 | $21.71 | $23.42 | $21.47 | $23.38 | $23.02 | 1,397,799 |
| 2021-06-21 | $20.83 | $21.85 | $20.74 | $21.78 | $21.45 | 655,676 |
| 2021-06-18 | $20.80 | $21.07 | $20.36 | $20.69 | $20.37 | 1,332,231 |
| 2021-06-17 | $22.40 | $22.67 | $21.01 | $21.30 | $20.97 | 1,032,516 |
| 2021-06-16 | $22.38 | $22.76 | $21.79 | $22.48 | $22.13 | 857,106 |
| 2021-06-15 | $22.38 | $22.96 | $22.25 | $22.60 | $22.25 | 1,069,404 |
| 2021-06-14 | $23.35 | $23.82 | $22.32 | $22.41 | $22.07 | 917,063 |
| 2021-06-11 | $23.83 | $24.11 | $23.16 | $23.20 | $22.84 | 1,249,752 |
| 2021-06-10 | $24.32 | $24.80 | $23.61 | $23.75 | $23.38 | 685,207 |
| 2021-06-09 | $24.76 | $24.91 | $23.98 | $24.01 | $23.64 | 548,556 |
| 2021-06-08 | $24.48 | $25.31 | $24.41 | $24.70 | $24.32 | 665,793 |
| 2021-06-07 | $24.94 | $25.55 | $24.53 | $24.64 | $24.26 | 825,422 |
| 2021-06-04 | $25.03 | $25.03 | $24.42 | $24.95 | $24.57 | 616,727 |
| 2021-06-03 | $24.69 | $25.02 | $24.18 | $24.67 | $24.29 | 631,077 |
| 2021-06-02 | $24.00 | $25.12 | $23.62 | $24.87 | $24.49 | 1,185,172 |
| 2021-06-01 | $22.98 | $24.08 | $22.75 | $23.80 | $23.43 | 1,047,266 |
| 2021-05-28 | $21.83 | $22.52 | $21.65 | $22.29 | $21.95 | 890,175 |
| 2021-05-27 | $21.71 | $21.75 | $21.24 | $21.45 | $21.12 | 810,846 |
| 2021-05-26 | $20.81 | $21.79 | $20.81 | $21.58 | $21.25 | 767,639 |
| 2021-05-25 | $21.48 | $21.75 | $20.55 | $20.66 | $20.34 | 955,478 |
| 2021-05-24 | $20.85 | $21.08 | $20.40 | $20.94 | $20.62 | 540,711 |
| 2021-05-21 | $20.99 | $21.20 | $20.49 | $20.49 | $20.17 | 645,404 |
| 2021-05-20 | $20.64 | $21.08 | $19.71 | $20.68 | $20.36 | 1,123,526 |
| 2021-05-19 | $21.09 | $21.26 | $20.26 | $20.65 | $20.33 | 975,241 |
| 2021-05-18 | $22.50 | $22.95 | $21.92 | $21.95 | $21.61 | 593,177 |
| 2021-05-17 | $21.90 | $22.55 | $21.22 | $22.54 | $22.19 | 670,212 |
| 2021-05-14 | $21.65 | $22.83 | $21.49 | $22.09 | $21.75 | 1,034,104 |
| 2021-05-13 | $22.35 | $23.02 | $20.94 | $21.13 | $20.81 | 1,420,820 |
| 2021-05-12 | $23.91 | $23.97 | $22.55 | $22.72 | $22.37 | 1,944,317 |
| 2021-05-11 | $23.40 | $24.30 | $23.11 | $23.64 | $23.28 | 658,167 |
| 2021-05-10 | $25.29 | $25.75 | $24.12 | $24.15 | $23.78 | 878,453 |
| 2021-05-07 | $24.53 | $25.02 | $23.86 | $24.93 | $24.55 | 1,359,434 |
| 2021-05-06 | $25.64 | $26.09 | $24.62 | $24.77 | $24.39 | 695,248 |
| 2021-05-05 | $25.00 | $25.37 | $24.54 | $25.26 | $24.87 | 664,982 |
| 2021-05-04 | $25.40 | $25.78 | $24.46 | $24.80 | $24.42 | 583,741 |
| 2021-05-03 | $24.31 | $25.69 | $24.05 | $25.40 | $25.01 | 894,876 |
| 2021-04-30 | $23.63 | $24.66 | $23.51 | $23.73 | $23.37 | 833,197 |
| 2021-04-29 | $24.00 | $24.93 | $23.77 | $24.03 | $23.66 | 612,178 |
| 2021-04-28 | $22.87 | $23.78 | $22.56 | $23.57 | $23.21 | 1,066,880 |
| 2021-04-27 | $21.95 | $22.85 | $21.89 | $22.78 | $22.43 | 829,718 |
| 2021-04-26 | $21.34 | $22.09 | $21.24 | $21.91 | $21.57 | 660,316 |
| 2021-04-23 | $20.83 | $21.79 | $20.76 | $21.41 | $21.08 | 607,951 |
| 2021-04-22 | $20.69 | $21.04 | $20.21 | $20.78 | $20.46 | 844,332 |
| 2021-04-21 | $19.80 | $20.62 | $19.66 | $20.49 | $20.17 | 489,032 |
| 2021-04-20 | $20.94 | $20.95 | $19.81 | $20.09 | $19.78 | 911,224 |
| 2021-04-19 | $21.78 | $21.97 | $20.86 | $21.23 | $20.90 | 735,416 |
| 2021-04-16 | $22.06 | $22.25 | $21.46 | $21.85 | $21.51 | 416,705 |
| 2021-04-15 | $22.10 | $22.28 | $21.50 | $21.73 | $21.40 | 476,416 |
| 2021-04-14 | $21.46 | $23.30 | $21.46 | $22.33 | $21.99 | 677,813 |
| 2021-04-13 | $21.00 | $21.35 | $20.72 | $21.20 | $20.87 | 501,188 |
| 2021-04-12 | $21.95 | $22.15 | $21.01 | $21.08 | $20.76 | 463,074 |
| 2021-04-09 | $22.14 | $22.61 | $21.67 | $21.72 | $21.39 | 670,886 |
| 2021-04-08 | $22.61 | $22.87 | $21.71 | $22.30 | $21.96 | 509,848 |
| 2021-04-07 | $22.94 | $23.08 | $22.30 | $22.87 | $22.52 | 455,358 |
| 2021-04-06 | $22.90 | $23.71 | $22.74 | $22.86 | $22.51 | 520,915 |
| 2021-04-05 | $23.33 | $23.75 | $22.51 | $22.76 | $22.41 | 540,243 |
| 2021-04-01 | $22.07 | $23.40 | $21.76 | $23.37 | $23.01 | 758,991 |
| 2021-03-31 | $21.60 | $22.02 | $21.28 | $21.78 | $21.45 | 621,207 |
| 2021-03-30 | $22.28 | $22.95 | $21.63 | $21.68 | $21.35 | 606,341 |
| 2021-03-29 | $22.75 | $23.24 | $22.20 | $22.50 | $22.15 | 468,000 |
| 2021-03-26 | $23.64 | $23.78 | $22.55 | $23.28 | $22.92 | 822,539 |
| 2021-03-25 | $21.44 | $23.10 | $20.81 | $22.91 | $22.56 | 968,337 |
| 2021-03-24 | $22.19 | $23.50 | $22.04 | $22.09 | $21.75 | 1,407,384 |
| 2021-03-23 | $21.32 | $22.28 | $21.23 | $21.54 | $21.21 | 1,040,945 |
| 2021-03-22 | $22.19 | $22.39 | $21.54 | $22.15 | $21.81 | 810,727 |
| 2021-03-19 | $21.88 | $22.80 | $21.49 | $22.43 | $22.09 | 1,672,374 |
| 2021-03-18 | $23.55 | $23.66 | $21.81 | $21.87 | $21.53 | 955,468 |
| 2021-03-17 | $24.20 | $24.67 | $23.35 | $23.70 | $23.34 | 719,797 |
| 2021-03-16 | $24.72 | $24.79 | $24.03 | $24.25 | $23.88 | 562,944 |
| 2021-03-15 | $24.76 | $25.44 | $24.20 | $25.07 | $24.68 | 614,076 |
| 2021-03-12 | $26.00 | $26.04 | $24.48 | $24.94 | $24.56 | 716,383 |
| 2021-03-11 | $25.03 | $26.21 | $24.74 | $25.78 | $25.38 | 974,822 |
| 2021-03-10 | $23.52 | $25.02 | $23.52 | $24.86 | $24.48 | 589,220 |
| 2021-03-09 | $24.24 | $24.63 | $23.30 | $23.54 | $23.18 | 722,528 |
| 2021-03-08 | $24.90 | $25.25 | $24.03 | $24.39 | $24.01 | 751,512 |
| 2021-03-05 | $24.62 | $25.26 | $23.67 | $24.56 | $24.18 | 1,083,428 |
| 2021-03-04 | $22.97 | $24.24 | $22.65 | $23.89 | $23.52 | 1,167,526 |
| 2021-03-03 | $23.19 | $23.89 | $22.72 | $22.72 | $22.37 | 989,038 |
| 2021-03-02 | $23.84 | $24.28 | $22.84 | $22.88 | $22.53 | 870,960 |
| 2021-03-01 | $25.27 | $25.27 | $23.61 | $23.88 | $23.51 | 1,008,820 |
| 2021-02-26 | $24.70 | $25.34 | $23.48 | $24.56 | $24.18 | 1,054,446 |
| 2021-02-25 | $26.70 | $26.76 | $25.30 | $25.45 | $25.06 | 962,539 |
| 2021-02-24 | $26.21 | $27.38 | $25.18 | $26.33 | $25.93 | 1,466,849 |
| 2021-02-23 | $25.90 | $26.14 | $25.22 | $25.70 | $25.30 | 1,278,915 |
| 2021-02-22 | $24.14 | $26.01 | $24.14 | $25.53 | $25.14 | 1,193,305 |
| 2021-02-19 | $22.84 | $24.43 | $22.66 | $24.00 | $23.63 | 1,006,256 |
| 2021-02-18 | $22.99 | $23.19 | $22.02 | $22.53 | $22.18 | 810,013 |
| 2021-02-17 | $23.40 | $23.85 | $23.10 | $23.19 | $22.83 | 938,635 |
| 2021-02-16 | $23.10 | $23.57 | $22.22 | $23.28 | $22.92 | 1,139,333 |
| 2021-02-12 | $21.09 | $22.51 | $21.09 | $22.43 | $22.09 | 546,936 |
| 2021-02-11 | $21.63 | $21.79 | $20.84 | $21.52 | $21.19 | 490,983 |
| 2021-02-10 | $21.42 | $22.24 | $21.20 | $21.80 | $21.46 | 656,234 |
| 2021-02-09 | $21.85 | $22.03 | $21.24 | $21.36 | $21.03 | 530,705 |
| 2021-02-08 | $21.76 | $22.53 | $21.62 | $22.14 | $21.80 | 654,876 |
| 2021-02-05 | $22.41 | $22.57 | $21.24 | $21.39 | $21.06 | 704,397 |
| 2021-02-04 | $22.10 | $22.51 | $21.69 | $21.94 | $21.60 | 932,407 |
| 2021-02-03 | $19.86 | $22.11 | $19.86 | $21.85 | $21.51 | 1,284,034 |
| 2021-02-02 | $19.50 | $20.62 | $19.00 | $19.75 | $19.45 | 957,247 |
| 2021-02-01 | $19.08 | $19.21 | $17.85 | $18.83 | $18.54 | 875,086 |
| 2021-01-29 | $19.97 | $20.93 | $18.57 | $18.76 | $18.47 | 1,500,203 |
| 2021-01-28 | $21.50 | $22.59 | $19.65 | $20.27 | $19.96 | 1,495,753 |
| 2021-01-27 | $19.75 | $21.79 | $19.75 | $21.24 | $20.91 | 1,799,017 |
| 2021-01-26 | $20.82 | $21.25 | $20.15 | $20.22 | $19.91 | 1,120,873 |
| 2021-01-25 | $20.29 | $21.49 | $19.62 | $21.35 | $21.02 | 1,195,554 |
| 2021-01-22 | $19.86 | $20.89 | $19.61 | $20.63 | $20.31 | 989,165 |
| 2021-01-21 | $20.91 | $21.24 | $20.02 | $20.54 | $20.22 | 915,749 |
| 2021-01-20 | $20.72 | $21.12 | $20.07 | $21.09 | $20.77 | 1,178,397 |
| 2021-01-19 | $20.43 | $21.04 | $20.09 | $20.48 | $20.17 | 1,057,692 |
| 2021-01-15 | $19.59 | $20.96 | $19.02 | $19.98 | $19.67 | 1,337,643 |
| 2021-01-14 | $19.11 | $20.48 | $18.85 | $20.03 | $19.72 | 1,083,485 |
| 2021-01-13 | $18.99 | $19.16 | $18.17 | $18.99 | $18.70 | 1,033,730 |
| 2021-01-12 | $18.41 | $19.28 | $18.10 | $19.09 | $18.80 | 1,144,898 |
| 2021-01-11 | $16.17 | $18.29 | $16.17 | $18.12 | $17.84 | 1,438,261 |
| 2021-01-08 | $17.19 | $17.43 | $16.46 | $16.75 | $16.49 | 1,427,219 |
| 2021-01-07 | $16.28 | $17.02 | $15.86 | $16.86 | $16.60 | 1,123,896 |
| 2021-01-06 | $16.35 | $16.63 | $15.73 | $16.06 | $15.81 | 794,036 |
| 2021-01-05 | $15.46 | $16.51 | $15.46 | $15.89 | $15.65 | 883,457 |
| 2021-01-04 | $16.30 | $16.43 | $15.33 | $15.33 | $15.09 | 1,075,182 |
| 2020-12-31 | $16.14 | $16.61 | $16.02 | $16.07 | $15.82 | 645,190 |
| 2020-12-30 | $15.60 | $16.37 | $15.50 | $16.22 | $15.97 | 1,130,703 |
| 2020-12-29 | $15.47 | $15.67 | $15.00 | $15.53 | $15.29 | 854,124 |
| 2020-12-28 | $15.65 | $16.28 | $15.32 | $15.34 | $15.10 | 573,344 |
| 2020-12-24 | $15.90 | $15.90 | $15.27 | $15.44 | $15.20 | 313,778 |
| 2020-12-23 | $15.21 | $16.11 | $15.19 | $15.98 | $15.73 | 616,172 |
| 2020-12-22 | $14.83 | $15.49 | $14.74 | $15.04 | $14.81 | 801,865 |
| 2020-12-21 | $14.25 | $15.13 | $13.81 | $14.88 | $14.65 | 837,067 |
| 2020-12-18 | $15.41 | $15.71 | $14.91 | $15.02 | $14.79 | 2,772,775 |
| 2020-12-17 | $15.58 | $15.66 | $15.01 | $15.47 | $15.23 | 1,245,958 |
| 2020-12-16 | $15.98 | $16.06 | $15.38 | $15.46 | $15.22 | 1,056,661 |
| 2020-12-15 | $16.12 | $16.29 | $15.86 | $15.96 | $15.71 | 1,216,191 |
| 2020-12-14 | $16.73 | $16.84 | $15.45 | $15.70 | $15.46 | 1,578,907 |
| 2020-12-11 | $17.04 | $17.04 | $16.20 | $16.52 | $16.27 | 1,256,293 |
| 2020-12-10 | $16.24 | $17.26 | $16.24 | $17.12 | $16.86 | 1,243,013 |
| 2020-12-09 | $16.31 | $17.14 | $15.74 | $16.25 | $16.00 | 2,132,997 |
| 2020-12-08 | $15.09 | $16.00 | $15.05 | $15.49 | $15.25 | 1,448,768 |
| 2020-12-07 | $15.56 | $15.91 | $14.86 | $15.29 | $15.05 | 1,263,268 |
| 2020-12-04 | $14.67 | $16.10 | $14.57 | $16.03 | $15.78 | 1,617,861 |
| 2020-12-03 | $14.17 | $14.83 | $14.08 | $14.23 | $14.01 | 1,258,963 |
| 2020-12-02 | $13.14 | $14.49 | $13.11 | $14.09 | $13.87 | 1,061,080 |
| 2020-12-01 | $13.87 | $14.54 | $13.25 | $13.30 | $13.10 | 1,156,123 |
| 2020-11-30 | $14.61 | $14.68 | $13.26 | $13.29 | $13.09 | 2,135,688 |
| 2020-11-27 | $14.85 | $15.18 | $14.73 | $14.81 | $14.58 | 467,997 |
| 2020-11-25 | $14.74 | $15.07 | $14.40 | $14.98 | $14.75 | 1,318,458 |
| 2020-11-24 | $15.10 | $15.13 | $14.42 | $15.03 | $14.80 | 1,506,427 |
| 2020-11-23 | $13.44 | $14.52 | $13.36 | $14.47 | $14.25 | 1,287,614 |
| 2020-11-20 | $13.52 | $13.85 | $13.12 | $13.13 | $12.93 | 977,225 |
| 2020-11-19 | $13.31 | $13.83 | $13.27 | $13.59 | $13.38 | 911,233 |
| 2020-11-18 | $14.66 | $14.83 | $13.47 | $13.47 | $13.26 | 1,128,212 |
| 2020-11-17 | $14.50 | $14.52 | $13.78 | $14.38 | $14.16 | 1,943,200 |
| 2020-11-16 | $14.75 | $15.19 | $14.30 | $14.86 | $14.63 | 1,518,968 |
| 2020-11-13 | $12.58 | $13.97 | $12.54 | $13.76 | $13.55 | 1,318,618 |
| 2020-11-12 | $12.51 | $13.02 | $12.22 | $12.48 | $12.29 | 942,532 |
| 2020-11-11 | $13.49 | $13.49 | $12.41 | $12.81 | $12.61 | 1,229,505 |
| 2020-11-10 | $14.18 | $14.25 | $12.84 | $13.24 | $13.04 | 1,384,248 |
| 2020-11-09 | $12.35 | $14.86 | $12.35 | $13.85 | $13.64 | 2,818,991 |
| 2020-11-06 | $11.23 | $11.44 | $10.48 | $10.53 | $10.37 | 1,200,884 |
| 2020-11-05 | $10.58 | $11.36 | $10.41 | $11.15 | $10.98 | 1,904,142 |
| 2020-11-04 | $11.08 | $11.22 | $10.55 | $10.71 | $10.55 | 971,468 |
| 2020-11-03 | $10.98 | $11.17 | $10.77 | $11.07 | $10.90 | 1,265,163 |
| 2020-11-02 | $10.19 | $10.83 | $9.97 | $10.73 | $10.56 | 1,057,382 |
| 2020-10-30 | $9.65 | $10.07 | $9.54 | $10.06 | $9.91 | 1,012,837 |
| 2020-10-29 | $9.12 | $9.84 | $8.92 | $9.76 | $9.61 | 1,773,002 |
| 2020-10-28 | $9.80 | $9.87 | $9.21 | $9.28 | $9.14 | 1,770,736 |
| 2020-10-27 | $10.37 | $10.40 | $9.95 | $10.02 | $9.87 | 942,577 |
| 2020-10-26 | $10.61 | $10.65 | $10.10 | $10.42 | $10.26 | 1,063,468 |
| 2020-10-23 | $11.00 | $11.38 | $10.64 | $10.91 | $10.74 | 744,544 |
| 2020-10-22 | $10.21 | $10.84 | $9.92 | $10.78 | $10.61 | 1,201,492 |
| 2020-10-21 | $10.41 | $10.54 | $9.85 | $10.22 | $10.06 | 3,386,392 |
| 2020-10-20 | $10.48 | $10.79 | $10.26 | $10.58 | $10.42 | 1,115,549 |
| 2020-10-19 | $10.45 | $10.72 | $10.04 | $10.25 | $10.09 | 1,256,396 |
| 2020-10-16 | $11.35 | $11.35 | $10.43 | $10.46 | $10.30 | 2,036,841 |
| 2020-10-15 | $11.16 | $11.51 | $10.82 | $11.47 | $11.29 | 1,184,069 |
| 2020-10-14 | $11.37 | $12.08 | $11.37 | $11.54 | $11.36 | 642,647 |
| 2020-10-13 | $11.78 | $11.78 | $11.23 | $11.32 | $11.15 | 874,567 |
| 2020-10-12 | $11.91 | $12.12 | $11.56 | $11.81 | $11.63 | 767,542 |
| 2020-10-09 | $13.03 | $13.14 | $12.09 | $12.12 | $11.93 | 959,635 |
| 2020-10-08 | $12.39 | $13.00 | $12.29 | $13.00 | $12.80 | 708,189 |
| 2020-10-07 | $11.89 | $12.21 | $11.76 | $12.17 | $11.98 | 712,341 |
| 2020-10-06 | $12.37 | $12.47 | $11.67 | $11.79 | $11.61 | 865,810 |
| 2020-10-05 | $11.64 | $12.23 | $11.63 | $12.04 | $11.85 | 858,076 |
| 2020-10-02 | $10.49 | $11.51 | $10.47 | $11.41 | $11.23 | 1,449,822 |
| 2020-10-01 | $10.86 | $10.98 | $10.35 | $10.86 | $10.69 | 1,356,885 |
| 2020-09-30 | $11.25 | $11.53 | $11.01 | $11.13 | $10.96 | 1,140,267 |
| 2020-09-29 | $11.48 | $11.48 | $11.07 | $11.30 | $11.13 | 974,075 |
| 2020-09-28 | $11.00 | $11.51 | $10.98 | $11.44 | $11.26 | 1,209,415 |
| 2020-09-25 | $10.51 | $10.82 | $10.26 | $10.76 | $10.59 | 1,201,899 |
| 2020-09-24 | $10.63 | $10.95 | $10.18 | $10.73 | $10.56 | 1,262,103 |
| 2020-09-23 | $11.69 | $11.93 | $10.63 | $10.65 | $10.49 | 1,900,413 |
| 2020-09-22 | $11.82 | $12.13 | $11.75 | $11.78 | $11.60 | 1,074,853 |
| 2020-09-21 | $11.50 | $11.92 | $11.17 | $11.89 | $11.71 | 1,705,132 |
| 2020-09-18 | $12.12 | $12.15 | $11.65 | $11.88 | $11.70 | 3,176,245 |
| 2020-09-17 | $12.12 | $12.34 | $11.94 | $12.11 | $11.92 | 1,046,669 |
| 2020-09-16 | $11.89 | $12.77 | $11.67 | $12.38 | $12.19 | 1,495,582 |
| 2020-09-15 | $12.22 | $12.41 | $11.80 | $11.83 | $11.65 | 1,227,059 |
| 2020-09-14 | $12.10 | $12.46 | $11.86 | $12.20 | $12.01 | 1,479,197 |
| 2020-09-11 | $12.01 | $12.19 | $11.72 | $12.06 | $11.87 | 1,748,743 |
| 2020-09-10 | $12.84 | $12.88 | $12.14 | $12.15 | $11.96 | 2,197,396 |
| 2020-09-09 | $13.41 | $13.41 | $12.83 | $12.84 | $12.64 | 1,651,608 |
| 2020-09-08 | $14.43 | $14.65 | $13.31 | $13.43 | $13.22 | 1,703,756 |
| 2020-09-04 | $15.24 | $15.24 | $14.52 | $14.81 | $14.58 | 1,471,310 |
| 2020-09-03 | $15.31 | $15.83 | $14.86 | $14.99 | $14.76 | 1,280,769 |
| 2020-09-02 | $15.43 | $15.69 | $15.05 | $15.26 | $15.03 | 1,387,624 |
| 2020-09-01 | $15.51 | $16.14 | $15.08 | $15.18 | $14.95 | 1,379,458 |
| 2020-08-31 | $17.27 | $17.29 | $15.64 | $15.73 | $15.49 | 2,163,651 |
| 2020-08-28 | $16.46 | $17.38 | $16.46 | $17.38 | $17.11 | 1,173,838 |
| 2020-08-27 | $16.45 | $16.55 | $16.00 | $16.43 | $16.18 | 1,240,908 |
| 2020-08-26 | $16.85 | $17.04 | $16.43 | $16.55 | $16.30 | 1,323,316 |
| 2020-08-25 | $17.15 | $17.30 | $16.62 | $16.85 | $16.59 | 917,529 |
| 2020-08-24 | $15.96 | $17.18 | $15.76 | $17.15 | $16.89 | 1,571,371 |
| 2020-08-21 | $15.91 | $16.35 | $15.58 | $15.67 | $15.43 | 1,166,235 |
| 2020-08-20 | $16.20 | $16.34 | $15.91 | $16.04 | $15.79 | 1,081,529 |
| 2020-08-19 | $16.08 | $16.95 | $15.98 | $16.52 | $16.27 | 1,045,618 |
| 2020-08-18 | $16.16 | $16.59 | $16.08 | $16.16 | $15.91 | 1,570,703 |
| 2020-08-17 | $16.36 | $16.78 | $16.23 | $16.59 | $16.03 | 923,592 |
| 2020-08-14 | $15.47 | $16.40 | $15.31 | $16.39 | $15.83 | 2,144,166 |
| 2020-08-13 | $16.09 | $16.15 | $15.38 | $15.42 | $14.90 | 1,240,957 |
| 2020-08-12 | $15.60 | $16.65 | $15.32 | $16.30 | $15.75 | 1,985,982 |
| 2020-08-11 | $15.34 | $16.14 | $15.15 | $15.25 | $14.73 | 1,846,993 |
| 2020-08-10 | $15.00 | $15.35 | $14.52 | $14.93 | $14.42 | 1,484,595 |
| 2020-08-07 | $14.23 | $15.02 | $13.79 | $15.00 | $14.49 | 1,706,332 |
| 2020-08-06 | $15.09 | $15.69 | $14.12 | $14.32 | $13.83 | 2,998,885 |
| 2020-08-05 | $18.09 | $18.13 | $15.10 | $15.36 | $14.84 | 3,714,311 |
| 2020-08-04 | $17.59 | $17.92 | $17.14 | $17.65 | $17.05 | 1,345,944 |
| 2020-08-03 | $17.69 | $18.25 | $17.35 | $17.80 | $17.20 | 1,012,428 |
| 2020-07-31 | $17.25 | $17.75 | $16.90 | $17.48 | $16.89 | 767,233 |
| 2020-07-30 | $17.57 | $17.82 | $16.67 | $17.53 | $16.94 | 1,136,831 |
| 2020-07-29 | $17.45 | $18.18 | $17.41 | $18.13 | $17.52 | 761,250 |
| 2020-07-28 | $17.31 | $17.92 | $17.31 | $17.51 | $16.92 | 983,483 |
| 2020-07-27 | $17.76 | $17.88 | $17.31 | $17.51 | $16.92 | 630,452 |
| 2020-07-24 | $18.08 | $18.59 | $17.99 | $18.02 | $17.41 | 605,057 |
| 2020-07-23 | $18.15 | $18.76 | $18.10 | $18.38 | $17.76 | 876,203 |
| 2020-07-22 | $18.10 | $18.82 | $17.89 | $18.41 | $17.79 | 1,181,734 |
| 2020-07-21 | $17.74 | $18.99 | $17.74 | $18.61 | $17.98 | 996,721 |
| 2020-07-20 | $17.62 | $18.21 | $17.53 | $17.55 | $16.95 | 1,068,068 |
| 2020-07-17 | $18.01 | $18.60 | $16.99 | $17.76 | $17.16 | 1,652,421 |
| 2020-07-16 | $17.73 | $18.30 | $17.45 | $18.01 | $17.40 | 790,592 |
| 2020-07-15 | $17.87 | $18.30 | $17.42 | $18.22 | $17.60 | 975,248 |
| 2020-07-14 | $16.76 | $17.29 | $16.53 | $17.25 | $16.67 | 1,062,379 |
| 2020-07-13 | $17.61 | $17.61 | $16.71 | $16.97 | $16.39 | 866,825 |
| 2020-07-10 | $15.83 | $17.40 | $15.83 | $17.38 | $16.79 | 1,113,950 |
| 2020-07-09 | $16.60 | $16.74 | $15.98 | $16.00 | $15.46 | 1,011,348 |
| 2020-07-08 | $16.26 | $16.72 | $15.55 | $16.45 | $15.89 | 1,130,193 |
| 2020-07-07 | $16.68 | $16.74 | $16.21 | $16.28 | $15.73 | 1,034,027 |
| 2020-07-06 | $17.26 | $17.32 | $16.59 | $17.02 | $16.44 | 881,305 |
| 2020-07-02 | $17.65 | $17.76 | $16.63 | $16.88 | $16.31 | 976,149 |
| 2020-07-01 | $17.52 | $18.19 | $17.01 | $17.13 | $16.55 | 1,750,492 |
| 2020-06-30 | $16.48 | $17.55 | $16.20 | $17.41 | $16.82 | 852,397 |
| 2020-06-29 | $16.83 | $17.23 | $16.44 | $16.73 | $16.16 | 950,115 |
| 2020-06-26 | $17.04 | $17.04 | $15.91 | $16.51 | $15.95 | 2,831,615 |
| 2020-06-25 | $17.01 | $17.70 | $16.73 | $17.18 | $16.60 | 1,419,976 |
| 2020-06-24 | $18.27 | $18.50 | $17.03 | $17.36 | $16.77 | 1,131,035 |
| 2020-06-23 | $19.06 | $19.06 | $18.43 | $18.66 | $18.03 | 1,395,184 |
| 2020-06-22 | $18.83 | $19.35 | $17.93 | $18.71 | $18.08 | 1,294,321 |
| 2020-06-19 | $19.75 | $20.14 | $18.94 | $19.00 | $18.36 | 2,871,564 |
| 2020-06-18 | $17.85 | $19.70 | $17.71 | $19.38 | $18.72 | 1,616,308 |
| 2020-06-17 | $19.39 | $19.39 | $18.12 | $18.18 | $17.56 | 1,564,505 |
| 2020-06-16 | $19.64 | $20.42 | $19.08 | $19.39 | $18.73 | 1,187,130 |
| 2020-06-15 | $17.19 | $18.89 | $16.88 | $18.68 | $18.05 | 1,211,945 |
| 2020-06-12 | $18.74 | $18.99 | $17.38 | $18.09 | $17.48 | 1,122,780 |
| 2020-06-11 | $18.35 | $18.84 | $17.57 | $17.64 | $17.04 | 1,695,901 |
| 2020-06-10 | $20.25 | $21.34 | $19.45 | $20.01 | $19.33 | 1,871,418 |
| 2020-06-09 | $22.43 | $22.50 | $20.15 | $20.56 | $19.86 | 2,962,637 |
| 2020-06-08 | $24.38 | $25.27 | $23.25 | $23.77 | $22.96 | 2,344,310 |
| 2020-06-05 | $21.25 | $23.47 | $21.25 | $23.35 | $22.56 | 3,088,727 |
| 2020-06-04 | $20.00 | $20.21 | $19.49 | $20.16 | $19.48 | 1,591,928 |
| 2020-06-03 | $20.38 | $20.48 | $19.39 | $20.14 | $19.46 | 1,443,439 |
| 2020-06-02 | $19.94 | $20.39 | $19.67 | $19.94 | $19.26 | 1,399,062 |
| 2020-06-01 | $19.92 | $20.03 | $19.15 | $19.64 | $18.97 | 1,243,147 |
| 2020-05-29 | $20.13 | $20.43 | $19.53 | $19.67 | $19.00 | 1,472,358 |
| 2020-05-28 | $21.40 | $21.41 | $20.31 | $20.37 | $19.68 | 1,231,477 |
| 2020-05-27 | $21.67 | $21.93 | $20.80 | $21.41 | $20.68 | 1,178,810 |
| 2020-05-26 | $21.58 | $21.77 | $20.96 | $21.27 | $20.55 | 1,150,148 |
| 2020-05-22 | $21.51 | $21.58 | $20.33 | $20.63 | $19.93 | 937,608 |
| 2020-05-21 | $22.32 | $22.66 | $21.07 | $21.11 | $20.39 | 850,168 |
| 2020-05-20 | $21.47 | $22.39 | $21.11 | $22.17 | $21.42 | 1,969,946 |
| 2020-05-19 | $21.42 | $21.59 | $19.62 | $20.29 | $19.60 | 1,560,936 |
| 2020-05-18 | $19.30 | $21.90 | $19.29 | $21.74 | $20.69 | 3,022,217 |
| 2020-05-15 | $18.36 | $18.43 | $17.64 | $17.89 | $17.02 | 1,115,534 |
| 2020-05-14 | $18.07 | $18.42 | $17.09 | $18.38 | $17.49 | 1,323,806 |
| 2020-05-13 | $19.81 | $20.14 | $17.81 | $18.80 | $17.89 | 1,511,388 |
| 2020-05-12 | $22.90 | $23.18 | $20.31 | $20.33 | $19.35 | 1,500,355 |
| 2020-05-11 | $21.75 | $23.27 | $21.35 | $22.93 | $21.82 | 1,252,944 |
| 2020-05-08 | $20.09 | $22.43 | $19.73 | $22.19 | $21.11 | 1,258,113 |
| 2020-05-07 | $19.58 | $20.64 | $19.00 | $19.68 | $18.73 | 1,355,292 |
| 2020-05-06 | $19.82 | $20.92 | $18.60 | $18.89 | $17.97 | 1,752,642 |
| 2020-05-05 | $23.35 | $23.41 | $20.31 | $20.42 | $19.43 | 1,927,219 |
| 2020-05-04 | $20.00 | $22.30 | $19.78 | $22.12 | $21.05 | 1,282,737 |
| 2020-05-01 | $22.08 | $22.80 | $20.36 | $20.51 | $19.52 | 1,270,289 |
| 2020-04-30 | $23.14 | $24.09 | $22.04 | $23.35 | $22.22 | 1,406,452 |
| 2020-04-29 | $21.36 | $23.49 | $21.16 | $23.34 | $22.21 | 2,558,596 |
| 2020-04-28 | $19.84 | $20.76 | $19.67 | $20.41 | $19.42 | 1,101,489 |
| 2020-04-27 | $18.84 | $19.61 | $18.20 | $19.42 | $18.48 | 1,331,631 |
| 2020-04-24 | $18.56 | $18.82 | $17.68 | $18.50 | $17.60 | 1,014,317 |
| 2020-04-23 | $17.83 | $18.78 | $17.52 | $18.48 | $17.58 | 1,241,897 |
| 2020-04-22 | $17.73 | $18.24 | $17.11 | $17.55 | $16.70 | 1,486,381 |
| 2020-04-21 | $16.54 | $17.91 | $16.37 | $16.90 | $16.08 | 1,059,350 |
| 2020-04-20 | $15.57 | $17.87 | $15.38 | $17.12 | $16.29 | 1,503,843 |
| 2020-04-17 | $14.43 | $17.26 | $14.17 | $17.21 | $16.38 | 2,275,152 |
| 2020-04-16 | $15.28 | $15.59 | $13.84 | $13.93 | $13.26 | 1,348,509 |
| 2020-04-15 | $15.40 | $15.84 | $14.51 | $15.23 | $14.49 | 1,304,627 |
| 2020-04-14 | $17.49 | $17.53 | $16.21 | $16.40 | $15.61 | 1,888,291 |
| 2020-04-13 | $18.79 | $18.94 | $16.98 | $17.36 | $16.52 | 1,248,588 |
| 2020-04-09 | $18.84 | $19.71 | $16.57 | $18.01 | $17.14 | 2,152,577 |
| 2020-04-08 | $17.77 | $18.83 | $17.61 | $18.49 | $17.59 | 1,920,819 |
| 2020-04-07 | $17.36 | $18.86 | $16.95 | $17.47 | $16.62 | 1,988,862 |
| 2020-04-06 | $16.25 | $16.84 | $15.61 | $16.65 | $15.84 | 1,620,415 |
| 2020-04-03 | $15.44 | $15.99 | $14.81 | $15.51 | $14.76 | 1,319,914 |
| 2020-04-02 | $15.24 | $18.49 | $14.75 | $15.36 | $14.62 | 1,897,172 |
| 2020-04-01 | $15.19 | $15.51 | $14.18 | $14.53 | $13.83 | 1,869,646 |
| 2020-03-31 | $16.45 | $17.27 | $15.41 | $15.76 | $15.00 | 2,226,684 |
| 2020-03-30 | $13.65 | $16.34 | $13.23 | $16.04 | $15.26 | 3,154,406 |
| 2020-03-27 | $13.32 | $14.47 | $12.62 | $13.80 | $13.13 | 2,461,952 |
| 2020-03-26 | $14.24 | $15.41 | $13.57 | $14.08 | $13.40 | 2,334,694 |
| 2020-03-25 | $13.17 | $14.64 | $11.50 | $13.59 | $12.93 | 2,425,169 |
| 2020-03-24 | $14.58 | $14.83 | $12.38 | $12.77 | $12.15 | 2,657,398 |
| 2020-03-23 | $14.96 | $15.50 | $12.88 | $13.28 | $12.64 | 2,985,061 |
| 2020-03-20 | $12.52 | $17.03 | $12.34 | $15.08 | $14.35 | 8,630,092 |
| 2020-03-19 | $10.77 | $12.17 | $10.01 | $11.53 | $10.97 | 4,317,798 |
| 2020-03-18 | $9.63 | $11.23 | $9.61 | $10.70 | $10.18 | 5,254,510 |
| 2020-03-17 | $10.02 | $10.62 | $8.89 | $10.60 | $10.09 | 6,388,787 |
| 2020-03-16 | $8.80 | $11.03 | $8.61 | $9.83 | $9.35 | 5,858,424 |
| 2020-03-13 | $9.53 | $10.31 | $8.91 | $10.31 | $9.81 | 7,161,772 |
| 2020-03-12 | $9.51 | $9.78 | $7.79 | $8.85 | $8.42 | 5,678,045 |
| 2020-03-11 | $11.96 | $12.43 | $10.21 | $10.62 | $10.11 | 4,248,757 |
| 2020-03-10 | $13.65 | $14.30 | $12.00 | $12.68 | $12.07 | 5,003,785 |
| 2020-03-09 | $12.94 | $14.99 | $11.92 | $12.51 | $11.90 | 6,135,271 |
| 2020-03-06 | $17.53 | $18.27 | $17.06 | $17.44 | $16.19 | 5,513,219 |
| 2020-03-05 | $18.32 | $19.60 | $18.17 | $18.41 | $17.09 | 4,613,600 |
| 2020-03-04 | $19.00 | $19.25 | $18.15 | $19.08 | $17.72 | 3,210,086 |
| 2020-03-03 | $20.60 | $20.60 | $18.49 | $18.59 | $17.26 | 2,203,645 |
| 2020-03-02 | $21.67 | $21.67 | $19.66 | $20.55 | $19.08 | 1,952,153 |
| 2020-02-28 | $19.76 | $21.98 | $19.66 | $21.38 | $19.85 | 2,695,023 |
| 2020-02-27 | $21.40 | $22.12 | $19.91 | $20.37 | $18.91 | 2,660,193 |
| 2020-02-26 | $25.02 | $25.02 | $22.00 | $22.22 | $20.63 | 4,548,342 |
| 2020-02-25 | $26.66 | $27.04 | $24.39 | $25.09 | $23.30 | 2,150,493 |
| 2020-02-24 | $27.14 | $27.46 | $26.35 | $26.66 | $24.75 | 1,465,305 |
| 2020-02-21 | $27.68 | $28.60 | $26.89 | $28.27 | $26.25 | 2,244,065 |
| 2020-02-20 | $27.50 | $28.10 | $27.05 | $27.90 | $25.91 | 1,545,462 |
| 2020-02-19 | $27.36 | $27.67 | $27.06 | $27.50 | $25.53 | 992,124 |
| 2020-02-18 | $28.12 | $28.25 | $27.09 | $27.21 | $25.27 | 1,383,191 |
| 2020-02-14 | $28.81 | $28.81 | $28.18 | $28.39 | $26.36 | 816,079 |
| 2020-02-13 | $28.57 | $29.49 | $28.56 | $28.77 | $26.71 | 709,413 |
| 2020-02-12 | $29.09 | $29.49 | $28.50 | $28.65 | $26.60 | 926,703 |
| 2020-02-11 | $29.14 | $29.28 | $28.20 | $28.40 | $26.37 | 832,199 |
| 2020-02-10 | $28.05 | $29.06 | $28.02 | $28.75 | $26.70 | 948,552 |
| 2020-02-07 | $27.60 | $28.71 | $27.51 | $28.28 | $26.26 | 992,649 |
| 2020-02-06 | $28.16 | $28.27 | $27.39 | $27.88 | $25.89 | 1,265,724 |
| 2020-02-05 | $27.04 | $28.53 | $26.93 | $28.06 | $26.05 | 1,566,328 |
| 2020-02-04 | $27.13 | $27.25 | $26.11 | $26.50 | $24.61 | 1,311,903 |
| 2020-02-03 | $27.43 | $27.46 | $26.21 | $26.49 | $24.60 | 1,263,548 |
| 2020-01-31 | $28.09 | $28.24 | $26.95 | $27.46 | $25.50 | 1,207,351 |
| 2020-01-30 | $28.55 | $29.17 | $27.51 | $28.53 | $26.49 | 1,443,610 |
| 2020-01-29 | $29.49 | $30.15 | $28.93 | $29.00 | $26.93 | 1,447,722 |
| 2020-01-28 | $29.05 | $29.69 | $28.60 | $29.21 | $27.12 | 1,269,143 |
| 2020-01-27 | $29.53 | $29.73 | $28.79 | $28.96 | $26.89 | 1,794,180 |
| 2020-01-24 | $30.00 | $30.67 | $29.51 | $30.53 | $28.35 | 1,220,574 |
| 2020-01-23 | $30.34 | $30.51 | $29.83 | $30.12 | $27.97 | 1,297,067 |
| 2020-01-22 | $30.68 | $30.99 | $30.28 | $30.49 | $28.31 | 1,020,066 |
| 2020-01-21 | $30.80 | $31.08 | $30.47 | $30.54 | $28.36 | 1,202,531 |
| 2020-01-17 | $31.51 | $31.72 | $30.91 | $31.13 | $28.91 | 792,893 |
| 2020-01-16 | $31.66 | $31.71 | $31.14 | $31.39 | $29.15 | 742,448 |
| 2020-01-15 | $32.30 | $32.62 | $30.98 | $31.32 | $29.08 | 1,620,546 |
| 2020-01-14 | $33.25 | $33.31 | $32.51 | $32.73 | $30.39 | 797,758 |
| 2020-01-13 | $33.61 | $33.80 | $33.02 | $33.19 | $30.82 | 1,011,085 |
| 2020-01-10 | $33.54 | $34.20 | $33.26 | $33.54 | $31.14 | 1,072,756 |
| 2020-01-09 | $33.26 | $33.81 | $32.78 | $33.41 | $31.02 | 2,193,097 |
| 2020-01-08 | $33.42 | $33.44 | $32.75 | $32.97 | $30.61 | 1,350,203 |
| 2020-01-07 | $32.42 | $33.51 | $32.20 | $33.24 | $30.86 | 1,077,603 |
| 2020-01-06 | $32.13 | $33.27 | $31.81 | $32.84 | $30.49 | 1,580,276 |
| 2020-01-03 | $33.84 | $34.28 | $32.52 | $32.73 | $30.39 | 1,393,805 |
| 2020-01-02 | $33.92 | $34.19 | $33.43 | $33.99 | $31.56 | 585,564 |
| 2019-12-31 | $32.90 | $33.64 | $32.85 | $33.53 | $31.13 | 747,580 |
| 2019-12-30 | $33.40 | $33.82 | $32.89 | $33.00 | $30.64 | 670,238 |
| 2019-12-27 | $34.03 | $34.21 | $33.45 | $33.48 | $31.09 | 672,376 |
| 2019-12-26 | $34.32 | $34.56 | $33.87 | $33.97 | $31.54 | 438,561 |
| 2019-12-24 | $34.78 | $35.01 | $34.36 | $34.41 | $31.95 | 375,044 |
| 2019-12-23 | $34.59 | $34.97 | $34.34 | $34.84 | $32.35 | 894,947 |
| 2019-12-20 | $34.63 | $35.00 | $34.25 | $34.56 | $32.09 | 1,645,063 |
| 2019-12-19 | $34.13 | $34.58 | $34.09 | $34.39 | $31.93 | 882,823 |
| 2019-12-18 | $34.88 | $35.18 | $33.66 | $34.13 | $31.69 | 1,600,755 |
| 2019-12-17 | $34.38 | $35.46 | $34.38 | $34.90 | $32.41 | 1,153,097 |
| 2019-12-16 | $33.23 | $34.49 | $33.14 | $34.35 | $31.90 | 1,009,571 |
| 2019-12-13 | $34.02 | $34.61 | $32.92 | $32.97 | $30.61 | 849,713 |
| 2019-12-12 | $33.71 | $34.59 | $33.71 | $34.02 | $31.59 | 1,531,042 |
| 2019-12-11 | $34.32 | $34.61 | $33.49 | $33.55 | $31.15 | 1,257,441 |
| 2019-12-10 | $33.35 | $34.46 | $33.16 | $34.28 | $31.83 | 886,571 |
| 2019-12-09 | $33.46 | $34.06 | $32.63 | $33.35 | $30.97 | 1,151,772 |
| 2019-12-06 | $33.57 | $34.58 | $33.53 | $34.29 | $31.84 | 1,530,056 |
| 2019-12-05 | $33.30 | $33.84 | $33.22 | $33.32 | $30.94 | 1,351,674 |
| 2019-12-04 | $33.54 | $33.65 | $32.74 | $33.21 | $30.84 | 1,151,152 |
| 2019-12-03 | $33.99 | $34.11 | $33.01 | $33.21 | $30.84 | 1,289,819 |
| 2019-12-02 | $34.46 | $35.50 | $34.41 | $34.45 | $31.99 | 1,017,912 |
| 2019-11-29 | $34.41 | $34.70 | $34.17 | $34.31 | $31.86 | 565,756 |
| 2019-11-27 | $35.80 | $36.06 | $34.46 | $34.70 | $32.22 | 860,041 |
| 2019-11-26 | $36.00 | $36.19 | $35.55 | $35.78 | $33.22 | 899,765 |
| 2019-11-25 | $35.43 | $36.76 | $35.36 | $36.08 | $33.50 | 693,786 |
| 2019-11-22 | $36.75 | $37.33 | $35.50 | $35.54 | $33.00 | 1,091,846 |
| 2019-11-21 | $35.52 | $36.78 | $35.40 | $36.57 | $33.96 | 1,377,499 |
| 2019-11-20 | $34.98 | $35.64 | $34.46 | $35.49 | $32.95 | 1,246,603 |
| 2019-11-19 | $35.89 | $35.98 | $35.07 | $35.28 | $32.76 | 1,078,275 |
| 2019-11-18 | $35.85 | $36.41 | $35.15 | $36.04 | $33.46 | 1,397,007 |
| 2019-11-15 | $36.62 | $36.90 | $35.34 | $35.49 | $32.95 | 1,063,981 |
| 2019-11-14 | $36.62 | $37.08 | $36.21 | $36.69 | $33.78 | 1,017,121 |
| 2019-11-13 | $38.26 | $38.26 | $36.80 | $36.84 | $33.92 | 1,109,190 |
| 2019-11-12 | $38.84 | $39.44 | $38.21 | $38.47 | $35.42 | 1,047,698 |
| 2019-11-11 | $38.76 | $39.52 | $38.45 | $38.47 | $35.42 | 737,223 |
| 2019-11-08 | $38.74 | $38.98 | $37.80 | $38.87 | $35.79 | 743,580 |
| 2019-11-07 | $39.13 | $39.56 | $38.52 | $38.90 | $35.82 | 1,251,016 |
| 2019-11-06 | $39.50 | $39.82 | $37.93 | $38.46 | $35.41 | 1,440,090 |
| 2019-11-05 | $39.89 | $40.78 | $37.62 | $39.69 | $36.54 | 2,509,176 |
| 2019-11-04 | $40.37 | $40.90 | $39.90 | $40.70 | $37.47 | 1,885,962 |
| 2019-11-01 | $40.28 | $40.55 | $39.41 | $40.21 | $37.02 | 1,261,167 |
| 2019-10-31 | $39.66 | $39.99 | $38.80 | $39.95 | $36.78 | 1,240,345 |
| 2019-10-30 | $40.48 | $40.59 | $39.36 | $39.54 | $36.41 | 891,477 |
| 2019-10-29 | $39.70 | $40.86 | $39.59 | $40.50 | $37.29 | 981,448 |
| 2019-10-28 | $39.33 | $40.52 | $39.20 | $39.70 | $36.55 | 1,287,693 |
| 2019-10-25 | $38.26 | $39.19 | $37.91 | $39.09 | $35.99 | 1,114,395 |
| 2019-10-24 | $38.15 | $38.38 | $37.18 | $38.13 | $35.11 | 1,300,897 |
| 2019-10-23 | $38.59 | $38.88 | $37.52 | $37.82 | $34.82 | 1,808,383 |
| 2019-10-22 | $38.12 | $39.12 | $37.88 | $38.31 | $35.27 | 1,979,880 |
| 2019-10-21 | $37.70 | $38.18 | $37.42 | $37.95 | $34.94 | 713,840 |
| 2019-10-18 | $37.21 | $37.94 | $37.05 | $37.37 | $34.41 | 880,468 |
| 2019-10-17 | $36.48 | $37.55 | $36.23 | $37.38 | $34.42 | 1,099,645 |
| 2019-10-16 | $37.00 | $37.42 | $35.88 | $36.23 | $33.36 | 1,286,204 |
| 2019-10-15 | $35.18 | $37.90 | $34.89 | $37.32 | $34.36 | 1,753,992 |
| 2019-10-14 | $35.45 | $35.66 | $34.46 | $34.91 | $32.14 | 851,175 |
| 2019-10-11 | $36.21 | $36.71 | $35.69 | $35.79 | $32.95 | 853,711 |
| 2019-10-10 | $35.17 | $35.98 | $35.17 | $35.59 | $32.77 | 546,669 |
| 2019-10-09 | $35.13 | $35.69 | $34.94 | $35.13 | $32.35 | 822,281 |
| 2019-10-08 | $33.97 | $34.81 | $33.78 | $34.39 | $31.66 | 1,401,851 |
| 2019-10-07 | $35.74 | $36.12 | $34.04 | $34.16 | $31.45 | 1,447,404 |
| 2019-10-04 | $35.93 | $36.47 | $35.38 | $35.69 | $32.86 | 999,100 |
| 2019-10-03 | $35.60 | $36.21 | $35.07 | $35.81 | $32.97 | 801,784 |
| 2019-10-02 | $36.17 | $36.44 | $35.61 | $35.84 | $33.00 | 1,148,326 |
| 2019-10-01 | $36.60 | $37.18 | $36.15 | $36.69 | $33.78 | 1,078,774 |
| 2019-09-30 | $36.12 | $36.67 | $35.65 | $36.30 | $33.42 | 974,905 |
| 2019-09-27 | $36.88 | $37.35 | $36.15 | $36.33 | $33.45 | 1,211,672 |
| 2019-09-26 | $36.88 | $37.20 | $36.42 | $36.80 | $33.88 | 1,111,727 |
| 2019-09-25 | $36.08 | $37.44 | $36.08 | $37.16 | $34.22 | 1,132,058 |
| 2019-09-24 | $37.52 | $37.73 | $36.16 | $36.33 | $33.45 | 663,982 |
| 2019-09-23 | $36.70 | $37.58 | $36.64 | $37.45 | $34.48 | 1,171,428 |
| 2019-09-20 | $36.86 | $37.71 | $36.81 | $37.02 | $34.09 | 1,257,739 |
| 2019-09-19 | $38.13 | $38.75 | $36.60 | $36.79 | $33.87 | 1,438,692 |
| 2019-09-18 | $37.54 | $37.97 | $37.13 | $37.85 | $34.85 | 876,141 |
| 2019-09-17 | $37.55 | $38.12 | $36.60 | $37.67 | $34.68 | 1,276,481 |
| 2019-09-16 | $35.44 | $37.94 | $35.05 | $37.72 | $34.73 | 2,466,579 |
| 2019-09-13 | $36.99 | $37.38 | $35.48 | $35.86 | $33.02 | 1,212,366 |
| 2019-09-12 | $36.28 | $37.15 | $35.61 | $36.53 | $33.64 | 1,781,860 |
| 2019-09-11 | $37.00 | $37.67 | $36.08 | $37.11 | $34.17 | 1,089,867 |
| 2019-09-10 | $35.95 | $37.13 | $35.22 | $36.56 | $33.66 | 1,757,488 |
| 2019-09-09 | $35.77 | $36.73 | $35.40 | $36.08 | $33.22 | 1,393,499 |
| 2019-09-06 | $35.69 | $36.05 | $35.00 | $35.36 | $32.56 | 1,333,313 |
| 2019-09-05 | $34.50 | $35.62 | $34.26 | $35.36 | $32.56 | 1,097,756 |
| 2019-09-04 | $33.63 | $34.04 | $33.27 | $33.77 | $31.09 | 1,031,576 |
| 2019-09-03 | $32.10 | $33.57 | $31.99 | $33.28 | $30.64 | 1,151,984 |
| 2019-08-30 | $32.66 | $32.93 | $32.29 | $32.75 | $30.15 | 1,013,784 |
| 2019-08-29 | $31.56 | $32.52 | $31.56 | $32.40 | $29.83 | 1,019,672 |
| 2019-08-28 | $30.76 | $31.45 | $30.34 | $31.22 | $28.75 | 997,360 |
| 2019-08-27 | $31.98 | $32.08 | $30.65 | $31.13 | $28.66 | 1,174,292 |
| 2019-08-26 | $31.08 | $31.74 | $30.52 | $31.61 | $29.11 | 925,326 |
| 2019-08-23 | $31.84 | $32.32 | $30.64 | $30.80 | $28.36 | 1,111,248 |
| 2019-08-22 | $32.35 | $33.17 | $31.69 | $32.28 | $29.72 | 1,390,109 |
| 2019-08-21 | $33.50 | $33.71 | $32.89 | $33.38 | $30.73 | 875,055 |
| 2019-08-20 | $32.77 | $33.08 | $32.40 | $32.78 | $30.18 | 1,011,730 |
| 2019-08-19 | $31.66 | $33.10 | $30.09 | $32.91 | $30.30 | 2,130,449 |
| 2019-08-16 | $30.44 | $31.25 | $30.33 | $31.07 | $28.61 | 980,146 |
| 2019-08-15 | $30.88 | $30.99 | $30.36 | $30.38 | $27.71 | 1,196,120 |
| 2019-08-14 | $32.09 | $32.12 | $30.85 | $30.86 | $28.15 | 1,199,136 |
| 2019-08-13 | $32.55 | $33.96 | $32.26 | $32.98 | $30.09 | 1,289,624 |
| 2019-08-12 | $33.55 | $33.78 | $32.48 | $32.58 | $29.72 | 1,836,980 |
| 2019-08-09 | $35.36 | $35.41 | $33.36 | $33.83 | $30.86 | 1,776,379 |
| 2019-08-08 | $36.09 | $36.49 | $35.14 | $35.50 | $32.38 | 1,395,667 |
| 2019-08-07 | $35.95 | $36.32 | $34.37 | $35.92 | $32.77 | 1,839,082 |
| 2019-08-06 | $38.59 | $38.75 | $36.51 | $36.78 | $33.55 | 1,894,027 |
| 2019-08-05 | $40.66 | $41.10 | $37.42 | $38.01 | $34.67 | 2,527,226 |
| 2019-08-02 | $42.04 | $42.67 | $41.12 | $41.58 | $37.93 | 1,792,419 |
| 2019-08-01 | $42.92 | $43.83 | $41.62 | $42.06 | $38.37 | 2,312,932 |
| 2019-07-31 | $43.31 | $44.08 | $42.28 | $43.08 | $39.30 | 2,271,175 |
| 2019-07-30 | $41.89 | $43.33 | $41.22 | $43.32 | $39.52 | 1,332,204 |
| 2019-07-29 | $41.72 | $42.01 | $41.17 | $41.92 | $38.24 | 1,308,010 |
| 2019-07-26 | $41.08 | $42.17 | $41.08 | $42.01 | $38.32 | 1,123,514 |
| 2019-07-25 | $41.35 | $41.37 | $40.16 | $40.98 | $37.38 | 1,176,189 |
| 2019-07-24 | $39.73 | $41.53 | $39.56 | $41.34 | $37.71 | 1,416,613 |
| 2019-07-23 | $39.43 | $39.91 | $39.25 | $39.91 | $36.41 | 603,297 |
| 2019-07-22 | $39.63 | $39.82 | $38.96 | $39.09 | $35.66 | 984,744 |
| 2019-07-19 | $39.13 | $39.63 | $38.89 | $39.41 | $35.95 | 840,730 |
| 2019-07-18 | $38.24 | $39.82 | $38.16 | $39.07 | $35.64 | 1,190,143 |
| 2019-07-17 | $39.02 | $39.46 | $38.31 | $38.54 | $35.16 | 1,250,514 |
| 2019-07-16 | $38.94 | $39.29 | $38.52 | $39.11 | $35.68 | 1,128,486 |
| 2019-07-15 | $39.77 | $39.84 | $38.51 | $38.82 | $35.41 | 1,089,517 |
| 2019-07-12 | $39.75 | $40.77 | $39.42 | $39.92 | $36.42 | 1,078,326 |
| 2019-07-11 | $39.72 | $40.15 | $39.25 | $39.62 | $36.14 | 814,259 |
| 2019-07-10 | $39.94 | $40.99 | $39.06 | $39.53 | $36.06 | 1,276,660 |
| 2019-07-09 | $39.55 | $40.21 | $39.51 | $39.63 | $36.15 | 917,939 |
| 2019-07-08 | $40.15 | $40.69 | $39.37 | $39.65 | $36.17 | 919,708 |
| 2019-07-05 | $40.29 | $40.70 | $39.84 | $40.40 | $36.85 | 1,236,996 |
| 2019-07-03 | $39.79 | $40.95 | $39.59 | $40.70 | $37.13 | 1,186,628 |
| 2019-07-02 | $40.33 | $40.33 | $39.39 | $39.68 | $36.20 | 1,159,057 |
| 2019-07-01 | $41.30 | $41.85 | $40.11 | $40.34 | $36.80 | 1,325,152 |
| 2019-06-28 | $39.08 | $40.86 | $39.08 | $40.52 | $36.96 | 4,997,720 |
| 2019-06-27 | $38.37 | $38.97 | $37.94 | $38.89 | $35.48 | 1,406,117 |
| 2019-06-26 | $38.77 | $39.39 | $38.29 | $38.34 | $34.98 | 1,388,446 |
| 2019-06-25 | $37.83 | $38.70 | $37.49 | $38.33 | $34.97 | 1,261,687 |
| 2019-06-24 | $40.05 | $40.49 | $38.24 | $39.11 | $35.68 | 1,124,590 |
| 2019-06-21 | $39.93 | $40.80 | $39.47 | $39.76 | $36.27 | 2,138,353 |
| 2019-06-20 | $38.89 | $39.95 | $38.50 | $39.86 | $36.36 | 1,430,930 |
| 2019-06-19 | $36.77 | $38.07 | $36.55 | $38.06 | $34.72 | 899,569 |
| 2019-06-18 | $36.24 | $37.57 | $35.73 | $36.60 | $33.39 | 783,336 |
| 2019-06-17 | $35.37 | $36.45 | $34.90 | $36.24 | $33.06 | 683,117 |
| 2019-06-14 | $35.41 | $35.73 | $35.21 | $35.39 | $32.28 | 764,792 |
| 2019-06-13 | $34.92 | $35.71 | $34.44 | $35.35 | $32.25 | 869,367 |
| 2019-06-12 | $35.52 | $35.67 | $34.57 | $34.70 | $31.65 | 801,731 |
| 2019-06-11 | $36.40 | $36.67 | $35.56 | $35.60 | $32.48 | 1,008,970 |
| 2019-06-10 | $35.79 | $36.63 | $35.46 | $35.81 | $32.67 | 660,256 |
| 2019-06-07 | $35.32 | $36.05 | $34.79 | $35.60 | $32.48 | 1,296,718 |
| 2019-06-06 | $34.63 | $35.39 | $34.30 | $35.01 | $31.94 | 1,426,140 |
| 2019-06-05 | $33.68 | $35.16 | $32.91 | $34.88 | $31.82 | 1,767,243 |
| 2019-06-04 | $31.74 | $34.12 | $31.54 | $33.72 | $30.76 | 1,959,451 |
| 2019-06-03 | $30.55 | $31.82 | $30.40 | $31.16 | $28.43 | 1,162,519 |
| 2019-05-31 | $30.88 | $31.37 | $30.00 | $30.61 | $27.92 | 1,694,812 |
| 2019-05-30 | $32.66 | $33.37 | $31.32 | $31.66 | $28.88 | 1,302,081 |
| 2019-05-29 | $32.94 | $33.36 | $32.71 | $32.97 | $30.08 | 1,016,212 |
| 2019-05-28 | $34.44 | $34.72 | $33.43 | $33.49 | $30.55 | 1,029,081 |
| 2019-05-24 | $33.68 | $34.26 | $33.23 | $34.20 | $31.20 | 1,198,842 |
| 2019-05-23 | $35.33 | $35.55 | $33.22 | $33.39 | $30.46 | 1,596,966 |
| 2019-05-22 | $36.99 | $37.37 | $35.61 | $36.16 | $32.99 | 1,122,771 |
| 2019-05-21 | $37.03 | $37.63 | $36.60 | $37.37 | $34.09 | 844,369 |
| 2019-05-20 | $36.09 | $36.57 | $35.77 | $36.42 | $33.22 | 751,738 |
| 2019-05-17 | $36.87 | $37.63 | $36.43 | $36.44 | $33.24 | 825,405 |
| 2019-05-16 | $36.09 | $37.74 | $36.06 | $37.51 | $33.96 | 1,189,491 |
| 2019-05-15 | $35.63 | $36.18 | $35.32 | $35.78 | $32.39 | 725,502 |
| 2019-05-14 | $35.01 | $35.74 | $34.59 | $35.73 | $32.35 | 1,074,909 |
| 2019-05-13 | $36.32 | $36.85 | $34.47 | $34.63 | $31.35 | 1,487,274 |
| 2019-05-10 | $36.81 | $37.26 | $35.78 | $37.09 | $33.58 | 785,696 |
| 2019-05-09 | $36.58 | $37.26 | $35.68 | $36.76 | $33.28 | 987,957 |
| 2019-05-08 | $38.17 | $38.37 | $36.87 | $36.91 | $33.41 | 1,797,175 |
| 2019-05-07 | $37.84 | $38.49 | $36.71 | $38.36 | $34.73 | 2,087,052 |
| 2019-05-06 | $37.50 | $38.81 | $36.54 | $38.53 | $34.88 | 3,190,751 |
| 2019-05-03 | $35.50 | $36.24 | $35.37 | $36.00 | $32.59 | 975,792 |
| 2019-05-02 | $35.75 | $36.37 | $34.58 | $35.06 | $31.74 | 1,070,688 |
| 2019-05-01 | $37.19 | $37.77 | $35.76 | $35.78 | $32.39 | 1,389,105 |
| 2019-04-30 | $37.76 | $37.99 | $36.99 | $37.06 | $33.55 | 1,241,005 |
| 2019-04-29 | $37.50 | $37.85 | $36.98 | $37.46 | $33.91 | 1,341,160 |
| 2019-04-26 | $38.17 | $38.17 | $36.96 | $37.95 | $34.36 | 749,810 |
| 2019-04-25 | $37.86 | $39.46 | $37.45 | $38.49 | $34.84 | 990,687 |
| 2019-04-24 | $38.75 | $38.87 | $37.81 | $37.86 | $34.27 | 947,481 |
| 2019-04-23 | $38.23 | $38.92 | $37.90 | $38.54 | $34.89 | 930,187 |
| 2019-04-22 | $37.65 | $38.27 | $37.26 | $38.20 | $34.58 | 1,035,470 |
| 2019-04-18 | $37.73 | $38.44 | $37.20 | $37.31 | $33.78 | 931,689 |
| 2019-04-17 | $37.14 | $38.03 | $36.67 | $37.62 | $34.06 | 857,198 |
| 2019-04-16 | $36.79 | $37.42 | $36.08 | $36.95 | $33.45 | 1,253,274 |
| 2019-04-15 | $39.04 | $39.05 | $37.13 | $37.51 | $33.96 | 1,057,923 |
| 2019-04-12 | $39.20 | $39.58 | $38.38 | $39.12 | $35.41 | 1,216,905 |
| 2019-04-11 | $37.56 | $39.11 | $37.49 | $38.71 | $35.04 | 1,703,488 |
| 2019-04-10 | $36.36 | $38.01 | $36.11 | $37.86 | $34.27 | 1,357,509 |
| 2019-04-09 | $37.22 | $37.25 | $36.00 | $36.05 | $32.64 | 1,130,601 |
| 2019-04-08 | $39.22 | $39.29 | $36.94 | $37.38 | $33.84 | 1,716,536 |
| 2019-04-05 | $37.86 | $39.15 | $37.80 | $39.15 | $35.44 | 1,472,096 |
| 2019-04-04 | $37.02 | $38.00 | $36.88 | $37.87 | $34.28 | 1,361,114 |
| 2019-04-03 | $36.83 | $37.33 | $36.52 | $36.96 | $33.46 | 856,280 |
| 2019-04-02 | $36.77 | $36.86 | $36.10 | $36.58 | $33.12 | 789,855 |
| 2019-04-01 | $36.82 | $36.97 | $36.29 | $36.90 | $33.41 | 718,711 |
| 2019-03-29 | $37.30 | $37.70 | $36.16 | $36.42 | $32.97 | 1,009,620 |
| 2019-03-28 | $37.10 | $37.45 | $36.48 | $36.91 | $33.41 | 1,427,580 |
| 2019-03-27 | $36.40 | $37.36 | $36.27 | $37.04 | $33.53 | 966,214 |
| 2019-03-26 | $35.80 | $36.71 | $35.80 | $36.55 | $33.09 | 1,348,585 |
| 2019-03-25 | $35.46 | $36.25 | $35.17 | $35.64 | $32.26 | 1,210,099 |
| 2019-03-22 | $36.53 | $36.64 | $34.83 | $35.62 | $32.25 | 1,161,432 |
| 2019-03-21 | $35.66 | $36.89 | $35.60 | $36.85 | $33.36 | 1,229,257 |
| 2019-03-20 | $35.90 | $36.34 | $35.10 | $35.79 | $32.40 | 1,322,352 |
| 2019-03-19 | $36.70 | $37.09 | $35.79 | $35.96 | $32.55 | 1,066,320 |
| 2019-03-18 | $35.87 | $36.47 | $35.47 | $36.26 | $32.83 | 1,151,817 |
| 2019-03-15 | $35.54 | $36.51 | $35.37 | $35.74 | $32.35 | 2,552,979 |
| 2019-03-14 | $35.48 | $35.64 | $35.01 | $35.45 | $32.09 | 985,600 |
| 2019-03-13 | $35.05 | $35.88 | $34.81 | $35.37 | $32.02 | 1,125,693 |
| 2019-03-12 | $34.16 | $34.90 | $33.93 | $34.87 | $31.57 | 1,018,408 |
| 2019-03-11 | $33.38 | $34.49 | $33.19 | $34.10 | $30.87 | 1,180,433 |
| 2019-03-08 | $33.77 | $33.77 | $32.50 | $33.11 | $29.97 | 1,302,044 |
| 2019-03-07 | $35.30 | $35.30 | $33.88 | $34.24 | $31.00 | 1,282,290 |
| 2019-03-06 | $35.39 | $35.80 | $34.89 | $35.20 | $31.87 | 1,406,400 |
| 2019-03-05 | $35.58 | $35.78 | $35.05 | $35.46 | $32.10 | 998,827 |
| 2019-03-04 | $36.17 | $36.32 | $34.94 | $35.52 | $32.16 | 1,356,669 |
| 2019-03-01 | $35.71 | $36.37 | $35.52 | $36.35 | $32.66 | 1,096,698 |
| 2019-02-28 | $36.26 | $36.26 | $35.35 | $35.38 | $31.79 | 887,995 |
| 2019-02-27 | $37.17 | $37.19 | $36.12 | $36.16 | $32.49 | 1,049,532 |
| 2019-02-26 | $37.57 | $38.00 | $37.01 | $37.16 | $33.39 | 1,319,140 |
| 2019-02-25 | $37.00 | $37.27 | $36.42 | $37.22 | $33.44 | 1,865,136 |
| 2019-02-22 | $36.44 | $37.13 | $36.23 | $36.92 | $33.17 | 1,492,696 |
| 2019-02-21 | $37.10 | $38.42 | $36.00 | $36.18 | $32.51 | 2,526,143 |
| 2019-02-20 | $35.90 | $37.43 | $35.05 | $37.09 | $33.32 | 3,369,083 |
| 2019-02-19 | $34.80 | $35.27 | $34.35 | $34.86 | $31.32 | 1,484,961 |
| 2019-02-15 | $34.66 | $35.00 | $34.51 | $34.86 | $31.32 | 1,072,091 |
| 2019-02-14 | $33.63 | $34.69 | $33.25 | $34.38 | $30.89 | 1,542,511 |
| 2019-02-13 | $33.08 | $34.08 | $33.08 | $33.60 | $30.19 | 1,086,923 |
| 2019-02-12 | $33.22 | $33.60 | $32.91 | $33.10 | $29.74 | 1,431,197 |
| 2019-02-11 | $32.20 | $33.13 | $31.82 | $32.77 | $29.44 | 1,100,490 |
| 2019-02-08 | $32.35 | $32.85 | $31.49 | $32.12 | $28.86 | 1,032,728 |
| 2019-02-07 | $33.38 | $33.81 | $32.44 | $32.55 | $29.24 | 1,271,163 |
| 2019-02-06 | $33.06 | $33.67 | $32.83 | $33.38 | $29.99 | 786,749 |
| 2019-02-05 | $32.00 | $33.08 | $31.92 | $32.98 | $29.63 | 1,013,061 |
| 2019-02-04 | $31.77 | $31.95 | $31.23 | $31.95 | $28.71 | 1,292,101 |
| 2019-02-01 | $32.77 | $32.99 | $31.58 | $31.92 | $28.68 | 1,321,782 |
| 2019-01-31 | $32.74 | $33.64 | $32.15 | $32.51 | $29.21 | 2,196,661 |
| 2019-01-30 | $30.61 | $32.78 | $30.15 | $32.23 | $28.96 | 2,715,422 |
| 2019-01-29 | $30.30 | $30.55 | $29.74 | $30.17 | $27.11 | 1,901,612 |
| 2019-01-28 | $30.96 | $31.03 | $30.04 | $30.25 | $27.18 | 1,391,224 |
| 2019-01-25 | $31.00 | $32.01 | $30.51 | $31.34 | $28.16 | 1,350,253 |
| 2019-01-24 | $31.62 | $31.81 | $30.33 | $30.64 | $27.53 | 1,533,084 |
| 2019-01-23 | $32.61 | $33.03 | $31.55 | $31.59 | $28.38 | 1,357,190 |
| 2019-01-22 | $33.06 | $33.27 | $32.42 | $32.52 | $29.22 | 978,553 |
| 2019-01-18 | $33.22 | $33.70 | $32.92 | $33.47 | $30.07 | 1,007,524 |
| 2019-01-17 | $32.02 | $33.16 | $32.02 | $32.92 | $29.58 | 927,695 |
| 2019-01-16 | $32.06 | $32.60 | $31.74 | $32.27 | $28.99 | 1,622,543 |
| 2019-01-15 | $32.18 | $32.43 | $31.74 | $31.97 | $28.72 | 1,000,638 |
| 2019-01-14 | $31.89 | $32.28 | $31.53 | $31.89 | $28.65 | 1,739,474 |
| 2019-01-11 | $32.40 | $33.06 | $31.95 | $32.07 | $28.81 | 1,750,113 |
| 2019-01-10 | $31.54 | $33.15 | $30.91 | $32.48 | $29.18 | 2,216,467 |
| 2019-01-09 | $31.65 | $32.88 | $30.84 | $31.78 | $28.55 | 2,501,086 |
| 2019-01-08 | $33.01 | $33.60 | $31.17 | $31.72 | $28.50 | 2,071,963 |
| 2019-01-07 | $33.46 | $33.71 | $32.38 | $32.81 | $29.48 | 1,961,153 |
| 2019-01-04 | $32.87 | $34.11 | $32.87 | $33.71 | $30.29 | 1,788,028 |
| 2019-01-03 | $33.24 | $33.39 | $31.46 | $32.16 | $28.89 | 1,087,412 |
| 2019-01-02 | $32.04 | $33.49 | $31.69 | $33.12 | $29.76 | 1,558,580 |
| 2018-12-31 | $32.65 | $33.04 | $31.58 | $32.51 | $29.21 | 1,073,203 |
| 2018-12-28 | $32.65 | $33.44 | $32.22 | $32.49 | $29.19 | 917,507 |
| 2018-12-27 | $31.59 | $32.69 | $31.43 | $32.63 | $29.32 | 1,720,629 |
| 2018-12-26 | $30.00 | $32.47 | $29.70 | $32.30 | $29.02 | 2,120,485 |
| 2018-12-24 | $30.97 | $31.25 | $29.51 | $29.54 | $26.54 | 1,129,244 |
| 2018-12-21 | $33.74 | $34.39 | $31.22 | $31.38 | $28.19 | 5,505,496 |
| 2018-12-20 | $36.22 | $36.96 | $34.07 | $34.31 | $30.83 | 3,486,205 |
| 2018-12-19 | $37.36 | $38.50 | $36.33 | $36.48 | $32.78 | 2,224,854 |
| 2018-12-18 | $37.52 | $38.22 | $36.98 | $37.32 | $33.53 | 1,710,833 |
| 2018-12-17 | $37.92 | $38.32 | $36.65 | $37.43 | $33.63 | 1,722,732 |
| 2018-12-14 | $39.16 | $40.23 | $37.90 | $38.08 | $34.21 | 1,739,272 |
| 2018-12-13 | $39.98 | $40.66 | $39.25 | $39.47 | $35.46 | 1,974,312 |
| 2018-12-12 | $38.93 | $41.03 | $38.72 | $39.87 | $35.82 | 2,684,422 |
| 2018-12-11 | $37.88 | $39.12 | $37.70 | $38.37 | $34.47 | 1,793,572 |
| 2018-12-10 | $37.23 | $37.74 | $36.26 | $37.41 | $33.61 | 2,006,018 |
| 2018-12-07 | $38.93 | $39.75 | $37.52 | $37.80 | $33.96 | 2,380,314 |
| 2018-12-06 | $38.54 | $39.08 | $37.29 | $38.54 | $34.63 | 1,973,250 |
| 2018-12-04 | $39.68 | $40.51 | $38.99 | $39.10 | $35.13 | 1,834,158 |
| 2018-12-03 | $40.57 | $40.89 | $38.39 | $39.51 | $35.50 | 2,656,036 |
| 2018-11-30 | $39.04 | $39.92 | $38.82 | $39.79 | $35.75 | 1,867,813 |
| 2018-11-29 | $39.41 | $40.63 | $39.20 | $39.76 | $35.72 | 1,751,331 |
| 2018-11-28 | $38.45 | $39.42 | $37.50 | $39.23 | $35.25 | 1,489,119 |
| 2018-11-27 | $38.39 | $38.89 | $37.25 | $38.49 | $34.58 | 1,211,279 |
| 2018-11-26 | $37.14 | $38.99 | $37.03 | $38.71 | $34.78 | 2,493,896 |
| 2018-11-23 | $36.93 | $37.40 | $36.53 | $36.58 | $32.87 | 448,987 |
| 2018-11-21 | $37.65 | $38.83 | $37.63 | $37.78 | $33.94 | 1,499,934 |
| 2018-11-20 | $37.90 | $38.67 | $36.89 | $37.68 | $33.85 | 2,340,866 |
| 2018-11-19 | $39.28 | $40.05 | $38.84 | $38.91 | $34.96 | 3,692,204 |
| 2018-11-16 | $38.51 | $39.89 | $38.44 | $39.41 | $35.17 | 1,962,427 |
| 2018-11-15 | $36.94 | $38.79 | $36.67 | $38.55 | $34.41 | 1,523,483 |
| 2018-11-14 | $37.72 | $38.51 | $36.58 | $37.02 | $33.04 | 1,627,652 |
| 2018-11-13 | $38.07 | $38.70 | $36.78 | $37.01 | $33.03 | 2,121,479 |
| 2018-11-12 | $39.09 | $39.49 | $37.99 | $38.05 | $33.96 | 1,743,016 |
| 2018-11-09 | $38.60 | $39.17 | $37.90 | $38.95 | $34.76 | 1,919,466 |
| 2018-11-08 | $39.12 | $40.70 | $38.58 | $38.74 | $34.58 | 2,460,663 |
| 2018-11-07 | $38.52 | $39.93 | $36.87 | $39.42 | $35.18 | 3,508,542 |
| 2018-11-06 | $36.87 | $37.07 | $36.06 | $36.56 | $32.63 | 1,075,556 |
| 2018-11-05 | $37.53 | $37.76 | $36.47 | $36.93 | $32.96 | 1,252,774 |
| 2018-11-02 | $38.02 | $38.30 | $36.88 | $37.09 | $33.10 | 1,480,622 |
| 2018-11-01 | $36.80 | $37.85 | $36.23 | $37.79 | $33.73 | 1,575,730 |
| 2018-10-31 | $36.50 | $37.81 | $36.48 | $36.72 | $32.77 | 1,635,068 |
| 2018-10-30 | $35.28 | $36.03 | $34.99 | $36.00 | $32.13 | 1,468,970 |
| 2018-10-29 | $35.61 | $36.21 | $34.90 | $35.38 | $31.58 | 1,661,163 |
| 2018-10-26 | $35.56 | $36.24 | $35.20 | $35.33 | $31.53 | 1,696,374 |
| 2018-10-25 | $36.27 | $36.83 | $35.61 | $36.09 | $32.21 | 1,626,554 |
| 2018-10-24 | $37.54 | $37.54 | $35.63 | $35.67 | $31.84 | 1,681,016 |
| 2018-10-23 | $36.84 | $37.81 | $36.01 | $37.35 | $33.33 | 1,609,441 |
| 2018-10-22 | $37.85 | $38.07 | $36.97 | $37.62 | $33.58 | 1,110,560 |
| 2018-10-19 | $38.12 | $38.32 | $36.72 | $37.67 | $33.62 | 2,580,080 |
| 2018-10-18 | $38.01 | $39.26 | $37.95 | $38.53 | $34.39 | 1,224,482 |
| 2018-10-17 | $38.59 | $38.87 | $37.56 | $38.41 | $34.28 | 1,211,496 |
| 2018-10-16 | $37.43 | $38.82 | $37.11 | $38.59 | $34.44 | 1,530,416 |
| 2018-10-15 | $38.57 | $38.72 | $37.07 | $37.16 | $33.17 | 2,156,034 |
| 2018-10-12 | $39.35 | $39.50 | $37.91 | $38.76 | $34.59 | 1,623,321 |
| 2018-10-11 | $39.02 | $39.85 | $38.71 | $38.81 | $34.64 | 1,505,498 |
| 2018-10-10 | $40.77 | $41.10 | $39.59 | $39.64 | $35.38 | 1,885,300 |
| 2018-10-09 | $41.09 | $41.78 | $40.26 | $40.71 | $36.33 | 2,123,264 |
| 2018-10-08 | $42.23 | $42.88 | $39.75 | $41.28 | $36.84 | 3,053,467 |
| 2018-10-05 | $43.30 | $43.40 | $41.72 | $42.92 | $38.31 | 2,598,118 |
| 2018-10-04 | $43.07 | $43.99 | $42.56 | $43.34 | $38.68 | 1,570,396 |
| 2018-10-03 | $42.50 | $43.97 | $42.22 | $43.25 | $38.60 | 1,883,172 |
| 2018-10-02 | $43.21 | $43.72 | $41.91 | $42.51 | $37.94 | 1,969,386 |
| 2018-10-01 | $42.81 | $43.32 | $42.56 | $43.12 | $38.48 | 2,316,935 |
| 2018-09-28 | $42.08 | $43.33 | $41.98 | $42.43 | $37.87 | 1,482,195 |
| 2018-09-27 | $43.84 | $44.11 | $41.92 | $42.36 | $37.81 | 2,418,175 |
| 2018-09-26 | $44.39 | $44.48 | $43.00 | $43.63 | $38.94 | 2,331,457 |
| 2018-09-25 | $45.00 | $45.82 | $44.35 | $44.46 | $39.68 | 2,347,971 |
| 2018-09-24 | $44.00 | $45.58 | $44.00 | $44.76 | $39.95 | 1,606,278 |
| 2018-09-21 | $44.20 | $45.13 | $43.80 | $43.94 | $39.22 | 2,094,132 |
| 2018-09-20 | $43.77 | $45.27 | $42.91 | $44.21 | $39.46 | 2,988,301 |
| 2018-09-19 | $45.10 | $45.26 | $43.12 | $43.39 | $38.73 | 2,567,978 |
| 2018-09-18 | $46.07 | $46.67 | $45.07 | $45.31 | $40.44 | 1,655,492 |
| 2018-09-17 | $46.67 | $47.00 | $45.50 | $46.01 | $41.06 | 1,680,292 |
| 2018-09-14 | $46.72 | $47.09 | $45.39 | $46.66 | $41.64 | 1,360,267 |
| 2018-09-13 | $46.40 | $47.01 | $45.83 | $46.72 | $41.70 | 1,776,419 |
| 2018-09-12 | $48.33 | $48.89 | $45.12 | $46.56 | $41.55 | 3,789,497 |
| 2018-09-11 | $48.28 | $49.24 | $47.91 | $47.98 | $42.82 | 1,862,410 |
| 2018-09-10 | $48.50 | $49.11 | $47.78 | $48.68 | $43.45 | 1,630,677 |
| 2018-09-07 | $50.30 | $50.30 | $47.53 | $48.15 | $42.97 | 2,858,224 |
| 2018-09-06 | $51.34 | $51.80 | $48.48 | $49.32 | $44.02 | 3,430,309 |
| 2018-09-05 | $55.28 | $55.33 | $51.60 | $51.75 | $46.19 | 2,188,569 |
| 2018-09-04 | $54.68 | $56.36 | $54.55 | $55.42 | $49.46 | 2,144,298 |
| 2018-08-31 | $54.47 | $54.64 | $53.42 | $54.50 | $48.64 | 808,757 |
| 2018-08-30 | $54.85 | $55.37 | $53.99 | $54.73 | $48.85 | 1,198,870 |
| 2018-08-29 | $54.51 | $55.62 | $54.00 | $54.72 | $48.84 | 1,407,458 |
| 2018-08-28 | $53.78 | $54.82 | $53.77 | $54.12 | $48.30 | 898,707 |
| 2018-08-27 | $54.57 | $54.92 | $53.31 | $53.92 | $48.12 | 1,376,822 |
| 2018-08-24 | $54.05 | $55.90 | $54.02 | $54.40 | $48.55 | 1,820,841 |
| 2018-08-23 | $51.57 | $53.88 | $51.56 | $53.50 | $47.75 | 1,528,246 |
| 2018-08-22 | $51.11 | $51.94 | $51.11 | $51.57 | $46.03 | 883,917 |
| 2018-08-21 | $50.41 | $51.54 | $50.37 | $51.03 | $45.54 | 1,064,962 |
| 2018-08-20 | $49.42 | $50.99 | $49.40 | $50.11 | $44.72 | 1,078,428 |
| 2018-08-17 | $48.96 | $49.87 | $48.82 | $49.43 | $43.90 | 1,140,071 |
| 2018-08-16 | $48.32 | $49.40 | $48.17 | $48.88 | $43.41 | 1,114,675 |
| 2018-08-15 | $49.70 | $49.83 | $47.93 | $48.13 | $42.74 | 1,758,504 |
| 2018-08-14 | $50.04 | $50.84 | $49.59 | $50.12 | $44.51 | 1,218,285 |
| 2018-08-13 | $51.88 | $52.44 | $49.43 | $50.00 | $44.40 | 2,733,196 |
| 2018-08-10 | $53.50 | $53.50 | $51.83 | $51.95 | $46.13 | 1,071,028 |
| 2018-08-09 | $53.50 | $54.17 | $52.07 | $52.46 | $46.59 | 1,789,536 |
| 2018-08-08 | $51.55 | $54.21 | $51.11 | $53.32 | $47.35 | 4,079,018 |
| 2018-08-07 | $51.80 | $52.80 | $51.72 | $51.86 | $46.05 | 1,112,182 |
| 2018-08-06 | $50.93 | $51.53 | $50.28 | $51.39 | $45.64 | 1,271,035 |
| 2018-08-03 | $50.96 | $51.21 | $49.66 | $50.35 | $44.71 | 1,101,782 |
| 2018-08-02 | $50.85 | $51.27 | $48.68 | $51.11 | $45.39 | 1,367,536 |
| 2018-08-01 | $53.13 | $53.36 | $50.95 | $51.06 | $45.34 | 1,754,116 |
| 2018-07-31 | $52.75 | $53.37 | $52.48 | $53.32 | $47.35 | 1,468,312 |
| 2018-07-30 | $52.03 | $53.28 | $51.35 | $52.75 | $46.85 | 1,331,982 |
| 2018-07-27 | $52.17 | $52.85 | $51.39 | $51.79 | $45.99 | 1,098,174 |
| 2018-07-26 | $49.09 | $52.53 | $48.95 | $52.12 | $46.29 | 2,868,781 |
| 2018-07-25 | $48.21 | $49.36 | $47.78 | $49.14 | $43.64 | 1,461,818 |
| 2018-07-24 | $48.82 | $49.74 | $47.62 | $48.14 | $42.75 | 1,685,244 |
| 2018-07-23 | $48.90 | $48.93 | $47.73 | $48.33 | $42.92 | 902,072 |
| 2018-07-20 | $48.20 | $48.71 | $47.83 | $48.56 | $43.12 | 1,380,372 |
| 2018-07-19 | $47.97 | $48.73 | $47.63 | $48.35 | $42.94 | 1,406,638 |
| 2018-07-18 | $47.24 | $48.72 | $46.95 | $48.43 | $43.01 | 1,383,926 |
| 2018-07-17 | $47.29 | $48.15 | $47.04 | $47.39 | $42.09 | 978,636 |
| 2018-07-16 | $47.28 | $48.08 | $46.68 | $47.28 | $41.99 | 1,265,787 |
| 2018-07-13 | $47.49 | $48.31 | $47.32 | $47.60 | $42.27 | 1,254,304 |
| 2018-07-12 | $47.00 | $47.65 | $46.50 | $47.36 | $42.06 | 1,198,053 |
| 2018-07-11 | $48.35 | $49.10 | $46.33 | $46.82 | $41.58 | 1,559,310 |
| 2018-07-10 | $50.51 | $50.81 | $48.25 | $48.66 | $43.21 | 1,913,884 |
| 2018-07-09 | $49.46 | $50.55 | $49.29 | $50.51 | $44.86 | 1,835,970 |
| 2018-07-06 | $48.49 | $49.98 | $48.26 | $49.29 | $43.77 | 1,339,926 |
| 2018-07-05 | $50.30 | $50.96 | $47.88 | $48.92 | $43.44 | 1,759,975 |
| 2018-07-03 | $50.39 | $50.96 | $49.65 | $49.81 | $44.23 | 900,014 |
| 2018-07-02 | $49.61 | $49.91 | $48.74 | $49.68 | $44.12 | 1,429,269 |
| 2018-06-29 | $50.67 | $51.65 | $50.09 | $50.17 | $44.55 | 2,014,367 |
| 2018-06-28 | $50.14 | $50.94 | $49.58 | $50.23 | $44.61 | 1,658,335 |
| 2018-06-27 | $50.56 | $50.59 | $49.17 | $49.59 | $44.04 | 1,806,058 |
| 2018-06-26 | $49.40 | $50.39 | $48.95 | $49.94 | $44.35 | 1,823,751 |
| 2018-06-25 | $50.64 | $50.88 | $48.19 | $49.22 | $43.71 | 4,000,372 |
| 2018-06-22 | $52.93 | $53.44 | $50.68 | $51.53 | $45.76 | 4,472,737 |
| 2018-06-21 | $53.50 | $54.46 | $51.30 | $51.64 | $45.86 | 2,640,007 |
| 2018-06-20 | $52.84 | $53.42 | $51.62 | $52.75 | $46.85 | 1,618,322 |
| 2018-06-19 | $51.65 | $53.39 | $51.49 | $52.69 | $46.79 | 1,522,503 |
| 2018-06-18 | $51.73 | $54.27 | $51.73 | $52.48 | $46.61 | 1,564,620 |
| 2018-06-15 | $51.56 | $52.16 | $51.21 | $51.58 | $45.81 | 2,112,904 |
| 2018-06-14 | $53.48 | $53.74 | $51.82 | $51.92 | $46.11 | 1,913,746 |
| 2018-06-13 | $52.37 | $53.36 | $50.75 | $52.70 | $46.80 | 3,184,066 |
| 2018-06-12 | $55.57 | $55.75 | $52.39 | $52.50 | $46.62 | 2,812,661 |
| 2018-06-11 | $55.61 | $56.37 | $55.08 | $55.60 | $49.38 | 2,024,790 |
| 2018-06-08 | $57.30 | $57.83 | $56.23 | $56.69 | $50.34 | 1,242,686 |
| 2018-06-07 | $56.77 | $57.13 | $55.56 | $56.80 | $50.44 | 1,506,612 |
| 2018-06-06 | $58.43 | $58.60 | $54.63 | $56.59 | $50.26 | 3,634,307 |
| 2018-06-05 | $59.83 | $60.02 | $57.65 | $58.33 | $51.80 | 4,218,072 |
| 2018-06-04 | $59.75 | $61.57 | $57.89 | $59.81 | $53.12 | 3,293,005 |
| 2018-06-01 | $56.39 | $59.80 | $55.90 | $59.59 | $52.92 | 3,902,852 |
| 2018-05-31 | $55.37 | $57.80 | $55.37 | $55.78 | $49.54 | 2,297,468 |
| 2018-05-30 | $54.00 | $55.76 | $53.85 | $55.46 | $49.25 | 1,625,359 |
| 2018-05-29 | $51.98 | $53.98 | $51.81 | $53.60 | $47.60 | 1,910,422 |
| 2018-05-25 | $51.88 | $52.90 | $50.79 | $52.08 | $46.25 | 2,273,590 |
| 2018-05-24 | $50.95 | $53.57 | $50.58 | $53.14 | $47.19 | 2,160,464 |
| 2018-05-23 | $50.33 | $51.38 | $49.81 | $51.30 | $45.56 | 1,790,617 |
| 2018-05-22 | $52.88 | $53.04 | $49.76 | $50.64 | $44.97 | 2,941,443 |
| 2018-05-21 | $53.19 | $54.28 | $52.55 | $52.63 | $46.74 | 2,271,053 |
| 2018-05-18 | $52.33 | $52.89 | $52.03 | $52.61 | $46.72 | 1,262,047 |
| 2018-05-17 | $50.56 | $53.14 | $50.30 | $52.44 | $46.35 | 2,665,494 |
| 2018-05-16 | $49.40 | $50.53 | $48.69 | $50.29 | $44.45 | 1,636,576 |
| 2018-05-15 | $49.97 | $50.36 | $49.19 | $49.71 | $43.94 | 2,452,638 |
| 2018-05-14 | $49.42 | $50.32 | $49.16 | $50.15 | $44.33 | 1,802,742 |
| 2018-05-11 | $48.99 | $49.42 | $48.50 | $48.58 | $42.94 | 1,045,885 |
| 2018-05-10 | $49.78 | $49.78 | $47.78 | $48.49 | $42.86 | 2,522,407 |
| 2018-05-09 | $49.83 | $50.23 | $48.61 | $49.43 | $43.69 | 1,893,130 |
| 2018-05-08 | $47.97 | $49.96 | $46.13 | $49.47 | $43.72 | 2,705,480 |
| 2018-05-07 | $50.00 | $50.25 | $48.12 | $48.17 | $42.58 | 2,344,027 |
| 2018-05-04 | $49.61 | $49.77 | $48.85 | $49.40 | $43.66 | 1,353,773 |
| 2018-05-03 | $48.11 | $50.36 | $48.10 | $49.84 | $44.05 | 2,917,824 |
| 2018-05-02 | $47.33 | $48.92 | $47.05 | $48.32 | $42.71 | 2,792,942 |
| 2018-05-01 | $47.00 | $47.47 | $46.46 | $47.35 | $41.85 | 1,928,795 |
| 2018-04-30 | $47.50 | $49.29 | $47.28 | $47.37 | $41.87 | 2,197,746 |
| 2018-04-27 | $48.06 | $48.16 | $46.14 | $46.58 | $41.17 | 1,248,911 |
| 2018-04-26 | $47.25 | $48.44 | $46.76 | $48.37 | $42.75 | 1,278,886 |
| 2018-04-25 | $47.47 | $47.54 | $45.93 | $47.25 | $41.76 | 2,586,468 |
| 2018-04-24 | $47.33 | $49.17 | $47.20 | $47.47 | $41.96 | 2,220,539 |
| 2018-04-23 | $46.80 | $47.27 | $45.81 | $47.25 | $41.76 | 1,122,734 |
| 2018-04-20 | $46.27 | $46.83 | $45.77 | $46.76 | $41.33 | 984,135 |
| 2018-04-19 | $46.61 | $46.61 | $45.68 | $46.29 | $40.91 | 1,097,966 |
| 2018-04-18 | $46.50 | $47.18 | $46.01 | $46.62 | $41.21 | 1,517,599 |
| 2018-04-17 | $46.00 | $46.41 | $45.11 | $46.27 | $40.90 | 1,115,721 |
| 2018-04-16 | $44.41 | $45.95 | $44.09 | $45.72 | $40.41 | 1,395,681 |
| 2018-04-13 | $42.92 | $44.50 | $42.92 | $44.28 | $39.14 | 1,446,192 |
| 2018-04-12 | $44.49 | $44.52 | $42.04 | $42.64 | $37.69 | 2,843,357 |
| 2018-04-11 | $44.29 | $44.95 | $43.60 | $44.54 | $39.37 | 1,620,429 |
| 2018-04-10 | $43.48 | $44.45 | $42.95 | $44.11 | $38.99 | 2,343,014 |
| 2018-04-09 | $42.79 | $42.82 | $41.79 | $42.06 | $37.18 | 1,482,427 |
| 2018-04-06 | $42.68 | $43.42 | $41.94 | $42.34 | $37.42 | 2,383,744 |
| 2018-04-05 | $41.73 | $43.19 | $41.56 | $42.90 | $37.92 | 2,977,904 |
| 2018-04-04 | $40.12 | $41.26 | $39.72 | $41.14 | $36.36 | 1,411,403 |
| 2018-04-03 | $40.28 | $40.84 | $39.86 | $40.74 | $36.01 | 3,575,315 |
| 2018-04-02 | $40.48 | $40.96 | $39.44 | $40.00 | $35.35 | 1,345,965 |
| 2018-03-29 | $39.72 | $40.90 | $39.53 | $40.70 | $35.97 | 1,432,922 |
| 2018-03-28 | $40.27 | $40.96 | $38.86 | $39.40 | $34.82 | 1,370,401 |
| 2018-03-27 | $40.50 | $41.19 | $40.02 | $40.20 | $35.53 | 1,437,677 |
| 2018-03-26 | $39.18 | $40.35 | $38.92 | $40.31 | $35.63 | 1,338,917 |
| 2018-03-23 | $38.80 | $40.00 | $38.64 | $38.88 | $34.36 | 1,187,709 |
| 2018-03-22 | $39.00 | $39.62 | $38.65 | $38.69 | $34.20 | 899,591 |
| 2018-03-21 | $38.61 | $39.99 | $38.53 | $39.51 | $34.92 | 1,827,563 |
| 2018-03-20 | $38.12 | $39.03 | $38.12 | $38.46 | $33.99 | 1,135,397 |
| 2018-03-19 | $37.28 | $38.41 | $37.15 | $38.06 | $33.64 | 1,643,094 |
| 2018-03-16 | $36.84 | $37.54 | $36.75 | $37.39 | $33.05 | 1,811,217 |
| 2018-03-15 | $36.94 | $37.11 | $36.04 | $36.80 | $32.53 | 1,037,600 |
| 2018-03-14 | $36.87 | $37.25 | $36.41 | $36.85 | $32.57 | 644,119 |
| 2018-03-13 | $37.30 | $37.88 | $36.38 | $36.58 | $32.33 | 2,723,049 |
| 2018-03-12 | $37.14 | $37.63 | $36.68 | $37.28 | $32.95 | 2,085,763 |
| 2018-03-09 | $37.20 | $37.68 | $36.89 | $37.26 | $32.93 | 1,766,811 |
| 2018-03-08 | $36.07 | $37.25 | $36.07 | $37.20 | $32.70 | 1,878,288 |
| 2018-03-07 | $34.95 | $36.25 | $34.90 | $36.04 | $31.68 | 1,574,483 |
| 2018-03-06 | $34.67 | $35.37 | $34.16 | $35.28 | $31.02 | 1,263,781 |
| 2018-03-05 | $34.87 | $35.18 | $34.45 | $34.67 | $30.48 | 979,819 |
| 2018-03-02 | $34.12 | $35.06 | $33.34 | $34.96 | $30.73 | 1,234,639 |
| 2018-03-01 | $34.16 | $34.98 | $33.27 | $34.53 | $30.36 | 1,295,516 |
| 2018-02-28 | $36.23 | $36.27 | $33.97 | $34.12 | $30.00 | 1,941,441 |
| 2018-02-27 | $37.40 | $38.15 | $35.41 | $35.98 | $31.63 | 2,819,395 |
| 2018-02-26 | $34.21 | $34.57 | $33.78 | $34.03 | $29.92 | 1,381,094 |
| 2018-02-23 | $34.06 | $34.26 | $33.49 | $34.26 | $30.12 | 651,261 |
| 2018-02-22 | $33.80 | $34.47 | $33.64 | $33.97 | $29.86 | 989,667 |
| 2018-02-21 | $33.70 | $34.60 | $33.56 | $33.64 | $29.57 | 854,190 |
| 2018-02-20 | $33.51 | $34.13 | $33.27 | $33.57 | $29.51 | 1,009,126 |
| 2018-02-16 | $33.65 | $34.22 | $33.32 | $33.60 | $29.54 | 830,659 |
| 2018-02-15 | $34.14 | $34.51 | $33.30 | $33.88 | $29.79 | 987,764 |
| 2018-02-14 | $32.11 | $33.84 | $31.88 | $33.76 | $29.68 | 1,168,376 |
| 2018-02-13 | $31.54 | $32.07 | $31.50 | $31.99 | $28.12 | 895,343 |
| 2018-02-12 | $31.37 | $32.26 | $31.29 | $32.14 | $28.26 | 1,064,220 |
| 2018-02-09 | $31.22 | $31.79 | $29.92 | $31.08 | $27.32 | 1,422,420 |
| 2018-02-08 | $32.75 | $33.15 | $31.01 | $31.04 | $27.29 | 1,008,060 |
| 2018-02-07 | $33.04 | $33.75 | $32.16 | $32.69 | $28.74 | 1,638,396 |
| 2018-02-06 | $31.47 | $33.42 | $31.40 | $33.09 | $29.09 | 1,863,706 |
| 2018-02-05 | $32.30 | $33.34 | $31.80 | $32.14 | $28.26 | 1,758,554 |
| 2018-02-02 | $34.11 | $34.34 | $32.84 | $32.97 | $28.99 | 915,337 |
| 2018-02-01 | $34.98 | $34.98 | $34.02 | $34.49 | $30.32 | 1,129,156 |
| 2018-01-31 | $34.54 | $35.08 | $34.26 | $34.89 | $30.67 | 1,909,399 |
| 2018-01-30 | $34.57 | $34.62 | $34.00 | $34.34 | $30.19 | 1,135,922 |
| 2018-01-29 | $36.00 | $36.02 | $34.63 | $34.76 | $30.56 | 1,469,710 |
| 2018-01-26 | $36.71 | $36.84 | $36.10 | $36.22 | $31.84 | 1,109,604 |
| 2018-01-25 | $37.34 | $37.34 | $36.41 | $36.60 | $32.18 | 823,203 |
| 2018-01-24 | $38.16 | $38.17 | $36.43 | $36.96 | $32.49 | 1,518,624 |
| 2018-01-23 | $38.43 | $38.43 | $37.79 | $37.87 | $33.29 | 526,116 |
| 2018-01-22 | $37.93 | $38.64 | $37.92 | $38.32 | $33.69 | 820,446 |
| 2018-01-19 | $38.16 | $38.27 | $37.58 | $37.94 | $33.35 | 1,145,895 |
| 2018-01-18 | $39.07 | $39.21 | $38.07 | $38.33 | $33.70 | 1,053,426 |
| 2018-01-17 | $38.29 | $39.43 | $38.26 | $39.13 | $34.40 | 1,362,591 |
| 2018-01-16 | $38.00 | $38.76 | $37.87 | $38.23 | $33.61 | 1,556,280 |
| 2018-01-12 | $37.32 | $37.92 | $37.23 | $37.64 | $33.09 | 638,350 |
| 2018-01-11 | $36.95 | $37.96 | $36.93 | $37.15 | $32.66 | 1,563,721 |
| 2018-01-10 | $36.19 | $36.37 | $35.88 | $36.35 | $31.96 | 554,522 |
| 2018-01-09 | $36.64 | $36.71 | $36.17 | $36.25 | $31.87 | 527,512 |
| 2018-01-08 | $37.09 | $37.12 | $36.42 | $36.61 | $32.19 | 934,399 |
| 2018-01-05 | $36.38 | $37.42 | $36.35 | $37.13 | $32.64 | 1,311,927 |
| 2018-01-04 | $36.22 | $36.55 | $36.00 | $36.39 | $31.99 | 1,050,453 |
| 2018-01-03 | $35.96 | $36.21 | $35.53 | $36.05 | $31.69 | 1,184,802 |
| 2018-01-02 | $35.30 | $35.84 | $35.27 | $35.83 | $31.50 | 1,022,970 |
| 2017-12-29 | $34.98 | $35.22 | $34.82 | $34.94 | $30.72 | 711,385 |
| 2017-12-28 | $35.04 | $35.22 | $34.76 | $34.94 | $30.72 | 530,138 |
| 2017-12-27 | $35.20 | $35.38 | $34.86 | $35.08 | $30.84 | 727,719 |
| 2017-12-26 | $34.20 | $35.16 | $34.15 | $35.04 | $30.81 | 861,546 |
| 2017-12-22 | $34.59 | $34.63 | $33.60 | $34.02 | $29.91 | 677,806 |
| 2017-12-21 | $33.50 | $34.83 | $33.39 | $34.57 | $30.39 | 1,286,883 |
| 2017-12-20 | $32.25 | $33.35 | $32.10 | $33.30 | $29.28 | 1,418,644 |
| 2017-12-19 | $32.24 | $32.49 | $32.05 | $32.09 | $28.21 | 1,228,688 |
| 2017-12-18 | $32.64 | $32.71 | $32.05 | $32.27 | $28.37 | 1,005,940 |
| 2017-12-15 | $32.24 | $32.84 | $32.20 | $32.54 | $28.61 | 1,897,382 |
| 2017-12-14 | $32.95 | $33.21 | $32.17 | $32.20 | $28.31 | 1,700,371 |
| 2017-12-13 | $32.70 | $33.17 | $32.52 | $32.90 | $28.92 | 1,386,450 |
| 2017-12-12 | $32.67 | $33.29 | $32.67 | $32.85 | $28.88 | 1,120,290 |
| 2017-12-11 | $32.67 | $32.87 | $32.30 | $32.59 | $28.65 | 1,261,012 |
| 2017-12-08 | $32.20 | $32.96 | $32.15 | $32.76 | $28.80 | 1,030,470 |
| 2017-12-07 | $32.32 | $32.92 | $32.13 | $32.70 | $28.75 | 825,281 |
| 2017-12-06 | $32.85 | $32.99 | $32.02 | $32.32 | $28.41 | 989,222 |
| 2017-12-05 | $32.70 | $33.59 | $32.54 | $33.14 | $29.13 | 1,165,761 |
| 2017-12-04 | $32.46 | $32.98 | $32.18 | $32.27 | $28.37 | 880,224 |
| 2017-12-01 | $33.22 | $33.32 | $31.80 | $32.50 | $28.57 | 1,894,572 |
| 2017-11-30 | $32.61 | $33.74 | $32.50 | $33.22 | $29.21 | 2,667,017 |
| 2017-11-29 | $32.25 | $32.47 | $31.77 | $32.40 | $28.48 | 1,755,398 |
| 2017-11-28 | $31.87 | $32.35 | $31.45 | $32.31 | $28.41 | 2,191,509 |
| 2017-11-27 | $31.40 | $32.09 | $31.25 | $31.69 | $27.86 | 2,226,226 |
| 2017-11-24 | $32.16 | $32.17 | $31.25 | $31.43 | $27.63 | 822,175 |
| 2017-11-22 | $30.77 | $32.08 | $30.47 | $32.00 | $28.13 | 3,312,309 |
| 2017-11-21 | $30.06 | $30.86 | $29.92 | $30.79 | $27.07 | 2,020,577 |
| 2017-11-20 | $29.35 | $30.01 | $29.02 | $29.99 | $26.24 | 1,464,708 |
| 2017-11-17 | $29.00 | $29.77 | $28.76 | $29.71 | $25.99 | 1,911,741 |
| 2017-11-16 | $27.87 | $28.82 | $27.46 | $28.59 | $25.01 | 1,978,452 |
| 2017-11-15 | $27.59 | $28.11 | $27.09 | $27.87 | $24.38 | 1,349,422 |
| 2017-11-14 | $28.28 | $28.29 | $27.57 | $27.95 | $24.45 | 1,257,394 |
| 2017-11-13 | $28.19 | $28.40 | $27.14 | $27.23 | $23.82 | 1,380,982 |
| 2017-11-10 | $27.60 | $27.71 | $27.08 | $27.44 | $24.01 | 1,037,587 |
| 2017-11-09 | $28.89 | $29.16 | $27.32 | $27.73 | $24.26 | 1,720,231 |
| 2017-11-08 | $28.38 | $28.47 | $28.00 | $28.27 | $24.73 | 873,108 |
| 2017-11-07 | $28.38 | $28.69 | $28.24 | $28.40 | $24.85 | 697,024 |
| 2017-11-06 | $27.69 | $28.61 | $27.65 | $28.31 | $24.77 | 603,996 |
| 2017-11-03 | $27.98 | $28.27 | $27.61 | $27.67 | $24.21 | 473,228 |
| 2017-11-02 | $27.84 | $28.35 | $27.75 | $27.96 | $24.46 | 1,008,671 |
| 2017-11-01 | $26.47 | $27.81 | $26.24 | $27.75 | $24.28 | 1,195,463 |
| 2017-10-31 | $25.97 | $26.44 | $25.76 | $26.05 | $22.79 | 1,225,670 |
| 2017-10-30 | $26.06 | $26.32 | $25.74 | $25.92 | $22.68 | 951,870 |
| 2017-10-27 | $25.85 | $26.03 | $25.78 | $26.00 | $22.75 | 795,440 |
| 2017-10-26 | $26.10 | $26.17 | $25.72 | $25.89 | $22.65 | 724,574 |
| 2017-10-25 | $26.10 | $26.28 | $25.65 | $26.11 | $22.84 | 484,093 |
| 2017-10-24 | $26.26 | $26.28 | $25.56 | $26.13 | $22.86 | 654,004 |
| 2017-10-23 | $25.62 | $25.77 | $25.44 | $25.48 | $22.29 | 410,636 |
| 2017-10-20 | $25.43 | $25.63 | $25.17 | $25.56 | $22.36 | 450,529 |
| 2017-10-19 | $25.50 | $25.64 | $25.02 | $25.23 | $22.07 | 651,946 |
| 2017-10-18 | $26.17 | $26.26 | $25.66 | $25.66 | $22.45 | 688,259 |
| 2017-10-17 | $26.55 | $26.73 | $26.06 | $26.20 | $22.92 | 755,195 |
| 2017-10-16 | $26.62 | $26.62 | $25.98 | $26.33 | $23.04 | 468,768 |
| 2017-10-13 | $26.64 | $26.68 | $26.38 | $26.46 | $23.15 | 266,155 |
| 2017-10-12 | $26.22 | $26.41 | $25.73 | $26.36 | $23.06 | 544,548 |
| 2017-10-11 | $26.36 | $26.47 | $26.08 | $26.42 | $23.11 | 452,645 |
| 2017-10-10 | $26.73 | $26.90 | $26.18 | $26.24 | $22.96 | 530,658 |
| 2017-10-09 | $26.23 | $26.70 | $26.05 | $26.57 | $23.25 | 759,620 |
| 2017-10-06 | $26.20 | $26.46 | $26.01 | $26.12 | $22.85 | 404,079 |
| 2017-10-05 | $26.71 | $27.04 | $26.33 | $26.47 | $23.16 | 462,960 |
| 2017-10-04 | $26.53 | $26.73 | $26.18 | $26.61 | $23.28 | 413,120 |
| 2017-10-03 | $26.73 | $26.94 | $26.26 | $26.52 | $23.20 | 620,348 |
| 2017-10-02 | $26.57 | $27.21 | $26.36 | $26.74 | $23.39 | 783,103 |
| 2017-09-29 | $26.57 | $26.98 | $26.29 | $26.73 | $23.39 | 1,033,819 |
| 2017-09-28 | $25.69 | $26.48 | $25.57 | $26.45 | $23.14 | 1,198,767 |
| 2017-09-27 | $26.20 | $26.29 | $25.50 | $25.57 | $22.37 | 1,005,091 |
| 2017-09-26 | $26.05 | $26.36 | $25.95 | $26.21 | $22.93 | 479,426 |
| 2017-09-25 | $25.85 | $26.35 | $25.79 | $26.03 | $22.77 | 1,102,020 |
| 2017-09-22 | $25.48 | $25.87 | $25.33 | $25.70 | $22.48 | 563,047 |
| 2017-09-21 | $25.55 | $25.62 | $25.20 | $25.45 | $22.27 | 1,101,951 |
| 2017-09-20 | $25.96 | $26.16 | $25.42 | $25.64 | $22.43 | 1,258,416 |
| 2017-09-19 | $26.00 | $26.00 | $25.67 | $25.91 | $22.67 | 921,368 |
| 2017-09-18 | $25.75 | $26.00 | $25.48 | $25.96 | $22.71 | 953,749 |
| 2017-09-15 | $25.23 | $25.82 | $25.04 | $25.75 | $22.53 | 1,245,676 |
| 2017-09-14 | $25.97 | $25.99 | $24.91 | $25.08 | $21.94 | 801,383 |
| 2017-09-13 | $26.28 | $26.57 | $25.78 | $26.01 | $22.76 | 1,157,048 |
| 2017-09-12 | $26.03 | $26.35 | $25.95 | $26.26 | $22.97 | 803,889 |
| 2017-09-11 | $25.42 | $26.05 | $24.94 | $25.92 | $22.68 | 1,100,172 |
| 2017-09-08 | $25.11 | $25.79 | $25.11 | $25.66 | $22.45 | 903,840 |
| 2017-09-07 | $24.86 | $25.14 | $24.50 | $25.10 | $21.96 | 804,380 |
| 2017-09-06 | $24.47 | $24.62 | $24.15 | $24.59 | $21.51 | 862,997 |
| 2017-09-05 | $24.96 | $25.29 | $23.99 | $24.18 | $21.15 | 960,885 |
| 2017-09-01 | $24.57 | $25.74 | $24.50 | $25.60 | $22.40 | 1,427,945 |
| 2017-08-31 | $25.56 | $25.56 | $24.04 | $24.72 | $21.63 | 2,342,492 |
| 2017-08-30 | $25.06 | $25.53 | $24.83 | $25.18 | $22.03 | 1,616,342 |
| 2017-08-29 | $24.68 | $25.03 | $24.55 | $24.93 | $21.81 | 1,959,185 |
| 2017-08-28 | $23.73 | $25.02 | $23.73 | $24.88 | $21.77 | 2,446,406 |
| 2017-08-25 | $22.41 | $22.95 | $22.31 | $22.87 | $20.01 | 1,642,483 |
| 2017-08-24 | $21.56 | $22.25 | $21.54 | $22.13 | $19.36 | 883,470 |
| 2017-08-23 | $21.26 | $21.52 | $21.10 | $21.38 | $18.70 | 625,981 |
| 2017-08-22 | $20.98 | $21.38 | $20.76 | $21.37 | $18.70 | 1,176,535 |
| 2017-08-21 | $20.91 | $21.04 | $20.65 | $20.93 | $18.31 | 1,300,572 |
| 2017-08-18 | $20.79 | $21.43 | $20.75 | $21.09 | $18.32 | 1,125,046 |
| 2017-08-17 | $21.00 | $21.41 | $20.85 | $20.88 | $18.14 | 1,386,263 |
| 2017-08-16 | $22.15 | $22.15 | $20.81 | $21.15 | $18.37 | 1,202,994 |
| 2017-08-15 | $22.30 | $22.30 | $21.96 | $22.13 | $19.22 | 778,565 |
| 2017-08-14 | $22.54 | $22.67 | $22.14 | $22.36 | $19.42 | 780,299 |
| 2017-08-11 | $21.98 | $22.53 | $21.83 | $22.20 | $19.28 | 967,539 |
| 2017-08-10 | $22.89 | $23.07 | $22.18 | $22.20 | $19.28 | 1,243,324 |
| 2017-08-09 | $23.56 | $23.67 | $22.86 | $22.94 | $19.93 | 891,363 |
| 2017-08-08 | $24.22 | $24.22 | $23.44 | $23.64 | $20.54 | 1,007,276 |
| 2017-08-07 | $25.27 | $25.31 | $24.09 | $24.23 | $21.05 | 1,300,976 |
| 2017-08-04 | $25.03 | $25.45 | $24.97 | $25.23 | $21.92 | 780,217 |
| 2017-08-03 | $22.50 | $25.47 | $22.05 | $24.99 | $21.71 | 1,755,400 |
| 2017-08-02 | $26.02 | $26.53 | $25.60 | $26.28 | $22.83 | 989,053 |
| 2017-08-01 | $26.09 | $26.39 | $25.86 | $26.25 | $22.80 | 774,862 |
| 2017-07-31 | $26.09 | $26.52 | $25.88 | $26.11 | $22.68 | 982,261 |
| 2017-07-28 | $27.13 | $27.37 | $25.92 | $26.01 | $22.59 | 1,312,568 |
| 2017-07-27 | $27.58 | $27.73 | $27.05 | $27.12 | $23.56 | 890,757 |
| 2017-07-26 | $27.60 | $27.67 | $27.25 | $27.51 | $23.90 | 920,556 |
| 2017-07-25 | $27.00 | $27.85 | $26.89 | $27.58 | $23.96 | 2,127,324 |
| 2017-07-24 | $26.77 | $26.85 | $26.54 | $26.75 | $23.24 | 478,221 |
| 2017-07-21 | $27.16 | $27.16 | $26.33 | $26.70 | $23.19 | 1,267,069 |
| 2017-07-20 | $27.31 | $27.31 | $26.74 | $26.82 | $23.30 | 799,638 |
| 2017-07-19 | $26.40 | $27.17 | $26.23 | $26.91 | $23.38 | 1,031,182 |
| 2017-07-18 | $26.02 | $26.23 | $25.78 | $26.20 | $22.76 | 721,474 |
| 2017-07-17 | $25.46 | $26.02 | $25.35 | $25.94 | $22.53 | 1,170,726 |
| 2017-07-14 | $25.97 | $25.98 | $25.17 | $25.59 | $22.23 | 1,084,440 |
| 2017-07-13 | $26.18 | $26.43 | $25.11 | $26.00 | $22.59 | 979,923 |
| 2017-07-12 | $26.66 | $26.96 | $26.17 | $26.20 | $22.76 | 612,013 |
| 2017-07-11 | $26.89 | $26.93 | $26.36 | $26.46 | $22.98 | 950,979 |
| 2017-07-10 | $26.40 | $27.16 | $26.27 | $26.80 | $23.28 | 1,337,440 |
| 2017-07-07 | $25.52 | $26.66 | $25.46 | $26.64 | $23.14 | 1,042,861 |
| 2017-07-06 | $25.54 | $26.28 | $25.45 | $25.70 | $22.32 | 1,329,718 |
| 2017-07-05 | $26.35 | $26.66 | $25.51 | $25.54 | $22.19 | 2,370,411 |
| 2017-07-03 | $26.65 | $27.00 | $26.14 | $26.56 | $23.07 | 338,946 |
| 2017-06-30 | $26.78 | $27.16 | $26.43 | $26.44 | $22.97 | 2,449,907 |
| 2017-06-29 | $26.56 | $26.93 | $26.29 | $26.56 | $23.07 | 1,132,437 |
| 2017-06-28 | $26.28 | $26.92 | $26.14 | $26.43 | $22.96 | 543,902 |
| 2017-06-27 | $26.06 | $26.68 | $25.94 | $26.18 | $22.74 | 655,108 |
| 2017-06-26 | $25.82 | $26.17 | $25.58 | $25.97 | $22.56 | 678,213 |
| 2017-06-23 | $25.38 | $25.79 | $24.92 | $25.76 | $22.38 | 1,249,989 |
| 2017-06-22 | $25.07 | $25.72 | $24.83 | $25.33 | $22.00 | 1,431,655 |
| 2017-06-21 | $25.49 | $25.92 | $24.48 | $24.86 | $21.59 | 1,219,737 |
| 2017-06-20 | $26.20 | $26.55 | $25.45 | $25.84 | $22.45 | 868,172 |
| 2017-06-19 | $26.79 | $27.20 | $26.61 | $26.70 | $23.19 | 1,208,420 |
| 2017-06-16 | $25.60 | $26.75 | $25.54 | $26.71 | $23.20 | 1,421,304 |
| 2017-06-15 | $24.94 | $25.71 | $24.83 | $25.47 | $22.12 | 1,840,125 |
| 2017-06-14 | $27.70 | $27.70 | $25.14 | $25.25 | $21.93 | 1,403,323 |
| 2017-06-13 | $26.88 | $27.82 | $26.83 | $27.64 | $24.01 | 1,319,742 |
| 2017-06-12 | $26.34 | $26.96 | $26.25 | $26.88 | $23.35 | 1,193,074 |
| 2017-06-09 | $25.04 | $26.38 | $24.98 | $26.32 | $22.86 | 1,308,568 |
| 2017-06-08 | $24.50 | $25.45 | $24.42 | $24.98 | $21.70 | 766,330 |
| 2017-06-07 | $25.38 | $25.74 | $24.54 | $24.60 | $21.37 | 1,275,237 |
| 2017-06-06 | $25.85 | $25.85 | $25.13 | $25.51 | $22.16 | 1,437,523 |
| 2017-06-05 | $25.73 | $26.24 | $25.28 | $25.93 | $22.52 | 954,025 |
| 2017-06-02 | $25.70 | $25.98 | $25.33 | $25.73 | $22.35 | 999,979 |
| 2017-06-01 | $24.76 | $25.86 | $24.08 | $25.77 | $22.39 | 1,456,333 |
| 2017-05-31 | $25.00 | $25.16 | $24.14 | $24.52 | $21.30 | 959,183 |
| 2017-05-30 | $25.21 | $25.71 | $25.07 | $25.09 | $21.79 | 811,562 |
| 2017-05-26 | $25.43 | $25.61 | $25.07 | $25.42 | $22.08 | 616,077 |
| 2017-05-25 | $25.68 | $26.13 | $25.19 | $25.33 | $22.00 | 538,495 |
| 2017-05-24 | $26.13 | $26.34 | $25.17 | $25.64 | $22.27 | 971,271 |
| 2017-05-23 | $26.00 | $26.42 | $25.55 | $26.25 | $22.80 | 727,575 |
| 2017-05-22 | $25.48 | $26.23 | $25.45 | $26.04 | $22.62 | 1,230,993 |
| 2017-05-19 | $25.03 | $25.43 | $25.01 | $25.36 | $22.03 | 932,665 |
| 2017-05-18 | $24.53 | $25.33 | $24.44 | $25.02 | $21.61 | 905,912 |
| 2017-05-17 | $24.96 | $25.23 | $24.51 | $24.67 | $21.30 | 849,870 |
| 2017-05-16 | $25.25 | $25.64 | $24.63 | $25.25 | $21.80 | 1,543,735 |
| 2017-05-15 | $25.20 | $25.45 | $24.38 | $24.65 | $21.29 | 625,403 |
| 2017-05-12 | $24.85 | $24.92 | $24.52 | $24.70 | $21.33 | 537,647 |
| 2017-05-11 | $25.14 | $25.39 | $24.68 | $24.72 | $21.35 | 694,600 |
| 2017-05-10 | $25.02 | $25.15 | $24.02 | $25.11 | $21.68 | 1,356,425 |
| 2017-05-09 | $25.25 | $25.74 | $24.31 | $24.76 | $21.38 | 1,257,808 |
| 2017-05-08 | $24.09 | $24.69 | $24.03 | $24.67 | $21.30 | 726,620 |
| 2017-05-05 | $23.65 | $24.08 | $23.51 | $24.03 | $20.75 | 825,854 |
| 2017-05-04 | $24.09 | $24.27 | $23.16 | $23.58 | $20.36 | 751,469 |
| 2017-05-03 | $24.39 | $24.66 | $24.04 | $24.25 | $20.94 | 732,164 |
| 2017-05-02 | $24.50 | $24.88 | $24.31 | $24.46 | $21.12 | 820,624 |
| 2017-05-01 | $24.06 | $24.53 | $23.94 | $24.49 | $21.15 | 722,068 |
| 2017-04-28 | $24.30 | $24.38 | $24.05 | $24.07 | $20.79 | 673,898 |
| 2017-04-27 | $23.76 | $24.25 | $23.61 | $24.18 | $20.88 | 719,142 |
| 2017-04-26 | $23.98 | $24.44 | $23.83 | $23.95 | $20.68 | 1,057,803 |
| 2017-04-25 | $23.33 | $24.08 | $23.26 | $23.98 | $20.71 | 1,141,047 |
| 2017-04-24 | $22.65 | $23.32 | $22.56 | $23.21 | $20.04 | 1,904,229 |
| 2017-04-21 | $21.85 | $22.54 | $21.82 | $22.36 | $19.31 | 1,073,387 |
| 2017-04-20 | $21.36 | $21.86 | $21.36 | $21.78 | $18.81 | 1,188,811 |
| 2017-04-19 | $22.04 | $22.06 | $21.22 | $21.30 | $18.39 | 930,057 |
| 2017-04-18 | $22.62 | $22.72 | $21.74 | $21.93 | $18.94 | 993,789 |
| 2017-04-17 | $22.48 | $22.62 | $22.19 | $22.61 | $19.52 | 563,730 |
| 2017-04-13 | $22.74 | $22.98 | $22.29 | $22.32 | $19.27 | 790,669 |
| 2017-04-12 | $23.23 | $23.35 | $22.58 | $22.75 | $19.65 | 867,851 |
| 2017-04-11 | $22.96 | $23.23 | $22.73 | $23.23 | $20.06 | 864,390 |
| 2017-04-10 | $22.67 | $23.17 | $22.57 | $23.04 | $19.90 | 925,705 |
| 2017-04-07 | $22.58 | $22.99 | $22.14 | $22.60 | $19.52 | 1,053,333 |
| 2017-04-06 | $22.68 | $22.93 | $22.08 | $22.53 | $19.46 | 1,093,788 |
| 2017-04-05 | $23.95 | $24.11 | $22.68 | $22.68 | $19.59 | 1,389,857 |
| 2017-04-04 | $23.82 | $24.06 | $23.63 | $23.87 | $20.61 | 736,699 |
| 2017-04-03 | $24.29 | $24.29 | $23.55 | $23.88 | $20.62 | 645,194 |
| 2017-03-31 | $24.01 | $24.34 | $23.75 | $24.27 | $20.96 | 1,174,410 |
| 2017-03-30 | $24.71 | $24.83 | $24.04 | $24.05 | $20.77 | 1,018,314 |
| 2017-03-29 | $24.08 | $24.72 | $24.01 | $24.68 | $21.31 | 2,195,009 |
| 2017-03-28 | $24.50 | $24.60 | $23.93 | $24.13 | $20.84 | 1,244,018 |
| 2017-03-27 | $23.83 | $24.49 | $23.70 | $24.35 | $21.03 | 1,430,621 |
| 2017-03-24 | $25.00 | $25.12 | $24.17 | $24.17 | $20.87 | 1,385,326 |
| 2017-03-23 | $25.50 | $25.84 | $25.13 | $25.25 | $21.80 | 1,013,479 |
| 2017-03-22 | $25.03 | $25.72 | $24.82 | $25.54 | $22.06 | 1,049,853 |
| 2017-03-21 | $25.71 | $25.94 | $24.60 | $25.15 | $21.72 | 1,521,686 |
| 2017-03-20 | $25.25 | $25.51 | $24.79 | $25.50 | $22.02 | 780,974 |
| 2017-03-17 | $25.36 | $25.56 | $25.01 | $25.44 | $21.97 | 1,632,894 |
| 2017-03-16 | $25.16 | $25.66 | $24.77 | $25.44 | $21.97 | 1,044,287 |
| 2017-03-15 | $24.77 | $25.06 | $24.55 | $25.01 | $21.60 | 1,218,892 |
| 2017-03-14 | $24.07 | $24.59 | $23.84 | $24.57 | $21.22 | 931,947 |
| 2017-03-13 | $23.77 | $24.42 | $23.77 | $24.39 | $21.06 | 683,168 |
| 2017-03-10 | $24.04 | $24.07 | $23.52 | $23.90 | $20.51 | 834,753 |
| 2017-03-09 | $24.09 | $24.18 | $23.44 | $23.84 | $20.46 | 1,476,776 |
| 2017-03-08 | $24.46 | $24.82 | $24.14 | $24.21 | $20.78 | 1,206,238 |
| 2017-03-07 | $24.83 | $25.12 | $24.44 | $24.46 | $20.99 | 1,211,523 |
| 2017-03-06 | $25.00 | $25.30 | $24.65 | $24.99 | $21.45 | 951,945 |
| 2017-03-03 | $24.57 | $25.35 | $24.30 | $25.23 | $21.65 | 1,281,711 |
| 2017-03-02 | $24.85 | $24.97 | $24.32 | $24.36 | $20.91 | 1,079,707 |
| 2017-03-01 | $24.17 | $25.41 | $24.17 | $25.07 | $21.52 | 2,067,078 |
| 2017-02-28 | $22.69 | $25.02 | $22.69 | $24.07 | $20.66 | 3,161,509 |
| 2017-02-27 | $23.00 | $23.29 | $22.72 | $22.98 | $19.72 | 919,478 |
| 2017-02-24 | $23.23 | $23.38 | $22.86 | $23.19 | $19.90 | 1,078,029 |
| 2017-02-23 | $23.03 | $23.56 | $22.90 | $23.40 | $20.08 | 947,893 |
| 2017-02-22 | $22.89 | $23.22 | $22.76 | $23.01 | $19.75 | 763,010 |
| 2017-02-21 | $22.89 | $23.27 | $22.55 | $23.13 | $19.85 | 698,512 |
| 2017-02-17 | $22.59 | $22.89 | $22.36 | $22.77 | $19.54 | 689,196 |
| 2017-02-16 | $22.42 | $22.79 | $22.22 | $22.67 | $19.46 | 816,757 |
| 2017-02-15 | $22.24 | $22.55 | $21.84 | $22.42 | $19.24 | 734,861 |
| 2017-02-14 | $21.91 | $22.31 | $21.73 | $22.27 | $19.11 | 693,839 |
| 2017-02-13 | $22.37 | $22.53 | $21.91 | $22.04 | $18.92 | 783,209 |
| 2017-02-10 | $22.69 | $22.85 | $22.22 | $22.39 | $19.22 | 485,468 |
| 2017-02-09 | $22.29 | $22.61 | $22.12 | $22.59 | $19.39 | 692,570 |
| 2017-02-08 | $21.42 | $22.14 | $21.30 | $22.04 | $18.92 | 817,085 |
| 2017-02-07 | $22.12 | $22.38 | $21.63 | $21.68 | $18.61 | 517,987 |
| 2017-02-06 | $22.27 | $22.49 | $21.93 | $22.11 | $18.98 | 521,008 |
| 2017-02-03 | $22.19 | $22.34 | $21.76 | $22.27 | $19.11 | 526,862 |
| 2017-02-02 | $21.83 | $22.38 | $21.41 | $21.91 | $18.80 | 1,085,497 |
| 2017-02-01 | $22.77 | $22.91 | $21.69 | $21.83 | $18.74 | 880,445 |
| 2017-01-31 | $22.90 | $22.90 | $22.13 | $22.40 | $19.23 | 738,733 |
| 2017-01-30 | $23.15 | $23.25 | $22.82 | $23.00 | $19.74 | 626,441 |
| 2017-01-27 | $23.75 | $23.94 | $23.28 | $23.34 | $20.03 | 538,277 |
| 2017-01-26 | $24.37 | $24.51 | $23.76 | $23.85 | $20.47 | 729,427 |
| 2017-01-25 | $24.00 | $24.25 | $23.54 | $24.18 | $20.75 | 693,048 |
| 2017-01-24 | $23.53 | $23.97 | $23.44 | $23.82 | $20.44 | 550,942 |
| 2017-01-23 | $23.04 | $23.49 | $23.00 | $23.41 | $20.09 | 778,219 |
| 2017-01-20 | $23.52 | $23.62 | $23.10 | $23.21 | $19.92 | 774,754 |
| 2017-01-19 | $23.39 | $23.51 | $22.87 | $23.21 | $19.92 | 789,748 |
| 2017-01-18 | $23.17 | $23.70 | $22.86 | $23.30 | $20.00 | 529,851 |
| 2017-01-17 | $23.04 | $23.70 | $23.00 | $23.29 | $19.99 | 738,428 |
| 2017-01-13 | $23.35 | $23.67 | $23.03 | $23.14 | $19.86 | 460,618 |
| 2017-01-12 | $23.94 | $24.33 | $23.13 | $23.51 | $20.18 | 528,182 |
| 2017-01-11 | $24.15 | $24.33 | $23.94 | $24.07 | $20.66 | 942,694 |
| 2017-01-10 | $23.82 | $24.67 | $23.48 | $24.08 | $20.67 | 930,174 |
| 2017-01-09 | $24.19 | $24.19 | $23.52 | $23.83 | $20.45 | 986,510 |
| 2017-01-06 | $25.42 | $25.55 | $24.52 | $24.53 | $21.05 | 1,271,390 |
| 2017-01-05 | $25.69 | $25.74 | $25.09 | $25.38 | $21.78 | 661,957 |
| 2017-01-04 | $25.50 | $26.06 | $24.81 | $25.02 | $21.47 | 1,419,988 |
| 2017-01-03 | $24.49 | $25.32 | $24.01 | $25.27 | $21.69 | 2,015,285 |
| 2016-12-30 | $24.56 | $24.69 | $23.83 | $24.07 | $20.66 | 503,571 |
| 2016-12-29 | $24.75 | $25.10 | $24.34 | $24.58 | $21.10 | 314,215 |
| 2016-12-28 | $24.90 | $24.96 | $24.61 | $24.82 | $21.30 | 544,103 |
| 2016-12-27 | $24.82 | $25.14 | $24.81 | $24.89 | $21.36 | 519,407 |
| 2016-12-23 | $24.16 | $24.73 | $24.16 | $24.72 | $21.22 | 280,565 |
| 2016-12-22 | $24.27 | $24.51 | $24.09 | $24.26 | $20.82 | 1,280,032 |
| 2016-12-21 | $23.79 | $24.07 | $23.56 | $23.99 | $20.59 | 1,203,101 |
| 2016-12-20 | $24.41 | $24.43 | $23.44 | $23.47 | $20.14 | 631,303 |
| 2016-12-19 | $24.10 | $24.25 | $23.71 | $23.86 | $20.48 | 614,886 |
| 2016-12-16 | $24.00 | $24.30 | $23.95 | $24.02 | $20.62 | 1,355,339 |
| 2016-12-15 | $23.74 | $24.13 | $23.64 | $23.92 | $20.53 | 928,143 |
| 2016-12-14 | $24.66 | $24.71 | $23.66 | $23.72 | $20.36 | 858,084 |
| 2016-12-13 | $24.26 | $25.07 | $24.26 | $24.81 | $21.29 | 1,021,438 |
| 2016-12-12 | $24.94 | $24.96 | $23.74 | $24.05 | $20.64 | 770,557 |
| 2016-12-09 | $24.44 | $24.64 | $24.26 | $24.30 | $20.86 | 1,074,314 |
| 2016-12-08 | $23.80 | $24.75 | $23.74 | $24.39 | $20.93 | 2,694,059 |
| 2016-12-07 | $21.98 | $23.51 | $21.69 | $23.38 | $20.07 | 1,756,054 |
| 2016-12-06 | $21.70 | $22.01 | $21.53 | $21.96 | $18.85 | 1,468,251 |
| 2016-12-05 | $21.40 | $21.95 | $21.18 | $21.78 | $18.69 | 1,566,777 |
| 2016-12-02 | $21.07 | $21.44 | $20.91 | $21.24 | $18.23 | 1,137,596 |
| 2016-12-01 | $20.36 | $21.32 | $20.27 | $21.16 | $18.16 | 1,750,396 |
| 2016-11-30 | $19.49 | $20.32 | $19.40 | $20.11 | $17.26 | 2,364,816 |
| 2016-11-29 | $19.34 | $19.70 | $19.09 | $19.13 | $16.42 | 650,473 |
| 2016-11-28 | $20.07 | $20.07 | $19.55 | $19.64 | $16.86 | 995,237 |
| 2016-11-25 | $19.85 | $20.08 | $19.72 | $20.01 | $17.17 | 300,663 |
| 2016-11-23 | $19.99 | $20.23 | $19.55 | $19.92 | $17.10 | 935,097 |
| 2016-11-22 | $19.84 | $20.17 | $19.68 | $20.12 | $17.27 | 1,089,257 |
| 2016-11-21 | $19.27 | $19.81 | $19.21 | $19.80 | $16.99 | 1,010,563 |
| 2016-11-18 | $19.52 | $19.52 | $18.99 | $19.04 | $16.34 | 804,093 |
| 2016-11-17 | $18.88 | $19.59 | $18.88 | $19.52 | $16.62 | 1,405,898 |
| 2016-11-16 | $18.29 | $18.78 | $18.25 | $18.59 | $15.83 | 483,029 |
| 2016-11-15 | $17.77 | $18.43 | $17.58 | $18.39 | $15.66 | 849,204 |
| 2016-11-14 | $17.70 | $18.38 | $17.31 | $17.66 | $15.04 | 1,025,432 |
| 2016-11-11 | $16.93 | $18.08 | $16.88 | $18.00 | $15.33 | 914,076 |
| 2016-11-10 | $16.85 | $17.52 | $16.72 | $17.07 | $14.54 | 802,983 |
| 2016-11-09 | $15.08 | $16.74 | $15.08 | $16.69 | $14.21 | 1,049,418 |
| 2016-11-08 | $15.24 | $15.38 | $14.76 | $15.13 | $12.88 | 609,741 |
| 2016-11-07 | $15.44 | $15.62 | $15.18 | $15.27 | $13.00 | 609,545 |
| 2016-11-04 | $15.12 | $15.62 | $15.07 | $15.13 | $12.88 | 832,675 |
| 2016-11-03 | $15.31 | $15.68 | $15.21 | $15.28 | $13.01 | 643,364 |
| 2016-11-02 | $15.71 | $15.77 | $14.98 | $15.30 | $13.03 | 1,210,298 |
| 2016-11-01 | $17.21 | $17.44 | $15.66 | $15.93 | $13.57 | 1,918,120 |
| 2016-10-31 | $16.79 | $17.06 | $16.64 | $16.90 | $14.39 | 838,155 |
| 2016-10-28 | $17.13 | $17.33 | $16.72 | $16.83 | $14.33 | 641,516 |
| 2016-10-27 | $17.70 | $17.80 | $17.22 | $17.24 | $14.68 | 611,258 |
| 2016-10-26 | $17.35 | $17.74 | $17.19 | $17.60 | $14.99 | 752,565 |
| 2016-10-25 | $17.43 | $17.85 | $17.40 | $17.49 | $14.89 | 690,107 |
| 2016-10-24 | $17.43 | $17.82 | $17.22 | $17.45 | $14.86 | 678,570 |
| 2016-10-21 | $16.68 | $17.59 | $16.66 | $17.44 | $14.85 | 562,456 |
| 2016-10-20 | $16.58 | $17.07 | $16.38 | $16.96 | $14.44 | 585,064 |
| 2016-10-19 | $17.28 | $17.34 | $16.64 | $16.74 | $14.26 | 885,589 |
| 2016-10-18 | $17.40 | $17.50 | $17.06 | $17.24 | $14.68 | 572,612 |
| 2016-10-17 | $17.16 | $17.33 | $16.82 | $17.06 | $14.53 | 646,117 |
| 2016-10-14 | $16.54 | $17.59 | $16.36 | $17.32 | $14.75 | 1,818,644 |
| 2016-10-13 | $16.54 | $16.68 | $16.19 | $16.42 | $13.98 | 585,956 |
| 2016-10-12 | $17.08 | $17.08 | $16.47 | $16.68 | $14.20 | 602,774 |
| 2016-10-11 | $17.76 | $17.91 | $16.99 | $17.20 | $14.65 | 826,261 |
| 2016-10-10 | $17.58 | $18.07 | $17.51 | $17.84 | $15.19 | 697,571 |
| 2016-10-07 | $17.79 | $17.89 | $17.26 | $17.34 | $14.77 | 738,172 |
| 2016-10-06 | $17.95 | $18.02 | $17.52 | $17.84 | $15.19 | 628,518 |
| 2016-10-05 | $18.00 | $18.20 | $17.59 | $17.90 | $15.24 | 1,003,720 |
| 2016-10-04 | $17.24 | $17.72 | $17.09 | $17.58 | $14.97 | 645,201 |
| 2016-10-03 | $17.55 | $17.92 | $16.79 | $17.05 | $14.52 | 834,673 |
| 2016-09-30 | $16.68 | $17.38 | $16.39 | $17.29 | $14.72 | 651,182 |
| 2016-09-29 | $17.15 | $17.50 | $16.09 | $16.58 | $14.12 | 1,076,474 |
| 2016-09-28 | $16.72 | $17.30 | $16.34 | $17.13 | $14.59 | 848,073 |
| 2016-09-27 | $16.61 | $16.85 | $16.40 | $16.71 | $14.23 | 639,033 |
| 2016-09-26 | $17.85 | $17.96 | $16.83 | $16.86 | $14.36 | 692,812 |
| 2016-09-23 | $17.83 | $18.21 | $17.51 | $17.83 | $15.18 | 746,637 |
| 2016-09-22 | $17.90 | $18.23 | $17.75 | $17.96 | $15.29 | 819,129 |
| 2016-09-21 | $17.09 | $17.78 | $17.04 | $17.71 | $15.08 | 1,801,782 |
| 2016-09-20 | $18.05 | $18.18 | $17.39 | $17.41 | $14.83 | 936,529 |
| 2016-09-19 | $18.41 | $18.46 | $17.92 | $18.10 | $15.41 | 1,109,597 |
| 2016-09-16 | $17.90 | $18.52 | $17.88 | $18.24 | $15.53 | 2,519,982 |
| 2016-09-15 | $17.73 | $18.57 | $17.73 | $18.14 | $15.45 | 997,253 |
| 2016-09-14 | $18.46 | $18.53 | $17.49 | $17.84 | $15.19 | 1,491,913 |
| 2016-09-13 | $17.69 | $18.26 | $17.41 | $18.09 | $15.40 | 1,176,142 |
| 2016-09-12 | $17.25 | $17.97 | $16.90 | $17.93 | $15.27 | 1,226,268 |
| 2016-09-09 | $17.36 | $17.67 | $17.19 | $17.33 | $14.76 | 1,487,669 |
| 2016-09-08 | $17.35 | $17.69 | $17.12 | $17.58 | $14.97 | 859,940 |
| 2016-09-07 | $17.33 | $17.50 | $16.93 | $17.28 | $14.71 | 857,643 |
| 2016-09-06 | $17.49 | $17.59 | $16.66 | $17.28 | $14.71 | 1,000,481 |
| 2016-09-02 | $17.49 | $17.55 | $17.24 | $17.52 | $14.92 | 482,674 |
| 2016-09-01 | $17.52 | $17.73 | $17.07 | $17.31 | $14.74 | 669,447 |
| 2016-08-31 | $17.75 | $17.88 | $17.39 | $17.55 | $14.94 | 781,283 |
| 2016-08-30 | $17.62 | $17.78 | $17.24 | $17.78 | $15.14 | 686,848 |
| 2016-08-29 | $17.60 | $18.20 | $17.53 | $17.54 | $14.94 | 2,072,585 |
| 2016-08-26 | $17.14 | $17.38 | $16.97 | $17.38 | $14.80 | 1,163,049 |
| 2016-08-25 | $17.15 | $17.15 | $16.70 | $17.01 | $14.49 | 1,425,703 |
| 2016-08-24 | $16.85 | $17.16 | $16.79 | $17.03 | $14.50 | 748,738 |
| 2016-08-23 | $16.64 | $16.93 | $16.64 | $16.91 | $14.40 | 677,016 |
| 2016-08-22 | $16.82 | $16.82 | $16.24 | $16.65 | $14.18 | 932,842 |
| 2016-08-19 | $16.74 | $17.09 | $16.55 | $17.07 | $14.54 | 929,719 |
| 2016-08-18 | $16.86 | $17.09 | $16.70 | $16.91 | $14.27 | 765,822 |
| 2016-08-17 | $16.70 | $16.86 | $16.34 | $16.85 | $14.22 | 864,230 |
| 2016-08-16 | $16.59 | $16.78 | $16.37 | $16.70 | $14.10 | 1,077,254 |
| 2016-08-15 | $16.50 | $16.66 | $15.94 | $16.64 | $14.05 | 1,663,417 |
| 2016-08-12 | $16.61 | $17.13 | $15.34 | $16.40 | $13.84 | 5,247,777 |
| 2016-08-11 | $14.45 | $15.03 | $14.26 | $14.89 | $12.57 | 1,280,405 |
| 2016-08-10 | $14.51 | $14.97 | $14.12 | $14.27 | $12.05 | 1,035,698 |
| 2016-08-09 | $14.82 | $14.89 | $14.46 | $14.50 | $12.24 | 942,709 |
| 2016-08-08 | $14.31 | $14.85 | $14.30 | $14.82 | $12.51 | 1,161,903 |
| 2016-08-05 | $13.84 | $14.56 | $13.81 | $14.25 | $12.03 | 2,172,179 |
| 2016-08-04 | $13.52 | $14.95 | $13.30 | $13.51 | $11.40 | 2,446,583 |
| 2016-08-03 | $12.52 | $13.45 | $12.52 | $13.35 | $11.27 | 1,284,554 |
| 2016-08-02 | $12.09 | $12.65 | $12.05 | $12.52 | $10.57 | 1,016,674 |
| 2016-08-01 | $12.30 | $12.45 | $12.03 | $12.08 | $10.20 | 1,037,116 |
| 2016-07-29 | $11.94 | $12.58 | $11.75 | $12.52 | $10.57 | 1,014,389 |
| 2016-07-28 | $11.88 | $12.16 | $11.66 | $11.98 | $10.11 | 922,896 |
| 2016-07-27 | $12.30 | $12.58 | $11.71 | $11.88 | $10.03 | 1,247,643 |
| 2016-07-26 | $12.04 | $12.52 | $11.93 | $12.24 | $10.33 | 1,554,188 |
| 2016-07-25 | $12.00 | $12.09 | $11.69 | $12.01 | $10.14 | 994,823 |
| 2016-07-22 | $12.31 | $12.31 | $11.89 | $12.00 | $10.13 | 1,103,999 |
| 2016-07-21 | $12.45 | $12.60 | $12.17 | $12.25 | $10.34 | 1,081,524 |
| 2016-07-20 | $12.61 | $12.69 | $12.23 | $12.48 | $10.53 | 940,277 |
| 2016-07-19 | $12.64 | $12.81 | $12.50 | $12.66 | $10.69 | 882,611 |
| 2016-07-18 | $12.58 | $13.02 | $12.25 | $12.74 | $10.75 | 1,094,720 |
| 2016-07-15 | $12.92 | $12.92 | $12.21 | $12.36 | $10.43 | 1,400,560 |
| 2016-07-14 | $12.80 | $12.98 | $12.65 | $12.76 | $10.77 | 982,813 |
| 2016-07-13 | $12.89 | $13.20 | $12.51 | $12.61 | $10.64 | 1,351,145 |
| 2016-07-12 | $12.91 | $13.33 | $12.89 | $13.24 | $11.18 | 860,359 |
| 2016-07-11 | $12.59 | $12.93 | $12.48 | $12.71 | $10.73 | 938,307 |
| 2016-07-08 | $12.34 | $12.85 | $12.10 | $12.74 | $10.75 | 1,412,446 |
| 2016-07-07 | $12.72 | $13.02 | $12.14 | $12.25 | $10.34 | 1,420,518 |
| 2016-07-06 | $12.77 | $12.77 | $12.17 | $12.63 | $10.66 | 1,079,820 |
| 2016-07-05 | $13.46 | $13.46 | $12.61 | $12.87 | $10.86 | 782,175 |
| 2016-07-01 | $13.17 | $13.72 | $13.06 | $13.55 | $11.44 | 876,618 |
| 2016-06-30 | $13.19 | $13.29 | $12.52 | $13.21 | $11.15 | 1,396,810 |
| 2016-06-29 | $12.82 | $13.21 | $12.77 | $13.15 | $11.10 | 1,051,174 |
| 2016-06-28 | $12.15 | $12.76 | $12.14 | $12.65 | $10.68 | 1,143,478 |
| 2016-06-27 | $12.21 | $12.30 | $11.41 | $11.90 | $10.05 | 1,592,727 |
| 2016-06-24 | $12.41 | $12.66 | $12.23 | $12.41 | $10.48 | 2,359,988 |
| 2016-06-23 | $12.82 | $13.20 | $12.64 | $13.07 | $11.03 | 1,047,484 |
| 2016-06-22 | $12.72 | $12.88 | $12.46 | $12.62 | $10.65 | 1,010,650 |
| 2016-06-21 | $12.57 | $12.85 | $12.01 | $12.69 | $10.71 | 925,804 |
| 2016-06-20 | $12.52 | $12.65 | $12.08 | $12.42 | $10.48 | 1,385,197 |
| 2016-06-17 | $12.86 | $13.29 | $12.12 | $12.31 | $10.39 | 2,044,640 |
| 2016-06-16 | $12.33 | $12.83 | $12.09 | $12.75 | $10.76 | 1,417,971 |
| 2016-06-15 | $12.00 | $13.03 | $11.95 | $12.64 | $10.67 | 1,152,410 |
| 2016-06-14 | $12.70 | $12.91 | $11.85 | $12.23 | $10.32 | 1,636,731 |
| 2016-06-13 | $13.32 | $13.34 | $12.69 | $12.72 | $10.74 | 1,624,307 |
| 2016-06-10 | $13.30 | $13.63 | $13.00 | $13.39 | $11.30 | 1,271,697 |
| 2016-06-09 | $13.64 | $13.79 | $13.29 | $13.50 | $11.40 | 1,098,654 |
| 2016-06-08 | $14.34 | $14.42 | $13.82 | $13.84 | $11.68 | 1,255,701 |
| 2016-06-07 | $14.19 | $14.54 | $14.15 | $14.22 | $12.00 | 938,538 |
| 2016-06-06 | $14.37 | $14.41 | $13.83 | $14.10 | $11.90 | 938,220 |
| 2016-06-03 | $14.58 | $14.80 | $14.24 | $14.38 | $12.14 | 1,448,457 |
| 2016-06-02 | $14.31 | $14.60 | $14.28 | $14.54 | $12.27 | 921,300 |
| 2016-06-01 | $13.72 | $14.48 | $13.67 | $14.39 | $12.15 | 1,565,742 |
| 2016-05-31 | $13.57 | $14.16 | $13.49 | $13.78 | $11.63 | 1,348,671 |
| 2016-05-27 | $13.04 | $13.63 | $12.77 | $13.51 | $11.40 | 1,241,607 |
| 2016-05-26 | $13.34 | $13.42 | $12.74 | $13.07 | $11.03 | 1,365,417 |
| 2016-05-25 | $13.30 | $13.34 | $12.85 | $13.21 | $11.15 | 1,099,306 |
| 2016-05-24 | $13.22 | $13.44 | $12.79 | $13.17 | $11.12 | 657,119 |
| 2016-05-23 | $13.38 | $13.63 | $13.04 | $13.06 | $11.02 | 1,027,998 |
| 2016-05-20 | $13.20 | $13.54 | $12.86 | $13.49 | $11.39 | 997,381 |
| 2016-05-19 | $14.04 | $14.38 | $13.29 | $13.35 | $11.15 | 1,479,031 |
| 2016-05-18 | $13.69 | $14.30 | $13.57 | $14.24 | $11.89 | 1,017,245 |
| 2016-05-17 | $13.70 | $14.37 | $13.69 | $13.82 | $11.54 | 1,066,074 |
| 2016-05-16 | $14.16 | $14.24 | $13.45 | $13.78 | $11.50 | 1,069,957 |
| 2016-05-13 | $13.86 | $14.26 | $13.67 | $14.01 | $11.70 | 1,120,367 |
| 2016-05-12 | $14.83 | $14.97 | $13.88 | $13.97 | $11.66 | 1,159,420 |
| 2016-05-11 | $14.29 | $15.04 | $14.10 | $14.74 | $12.31 | 1,572,036 |
| 2016-05-10 | $14.60 | $14.69 | $14.00 | $14.40 | $12.02 | 1,838,445 |
| 2016-05-09 | $14.80 | $14.98 | $14.06 | $14.45 | $12.06 | 1,297,063 |
| 2016-05-06 | $13.50 | $15.98 | $13.50 | $15.02 | $12.54 | 2,879,581 |
| 2016-05-05 | $14.06 | $14.41 | $13.67 | $14.03 | $11.71 | 1,533,129 |
| 2016-05-04 | $14.74 | $14.93 | $13.85 | $14.20 | $11.86 | 1,132,848 |
| 2016-05-03 | $15.21 | $15.31 | $14.77 | $14.82 | $12.37 | 1,057,232 |
| 2016-05-02 | $15.77 | $15.97 | $15.07 | $15.67 | $13.08 | 1,087,780 |
| 2016-04-29 | $16.23 | $16.40 | $15.42 | $15.89 | $13.27 | 1,615,727 |
| 2016-04-28 | $17.05 | $17.26 | $16.30 | $16.36 | $13.66 | 968,479 |
| 2016-04-27 | $16.90 | $17.39 | $16.65 | $17.14 | $14.31 | 1,592,834 |
| 2016-04-26 | $16.78 | $16.96 | $16.50 | $16.89 | $14.10 | 909,487 |
| 2016-04-25 | $16.77 | $16.93 | $16.17 | $16.68 | $13.93 | 801,399 |
| 2016-04-22 | $16.40 | $17.13 | $16.40 | $16.84 | $14.06 | 1,342,132 |
| 2016-04-21 | $16.28 | $16.44 | $15.91 | $16.29 | $13.60 | 1,126,444 |
| 2016-04-20 | $15.98 | $16.48 | $15.66 | $16.30 | $13.61 | 1,184,730 |
| 2016-04-19 | $15.87 | $16.22 | $15.58 | $16.14 | $13.47 | 1,461,454 |
| 2016-04-18 | $15.47 | $15.92 | $15.18 | $15.81 | $13.20 | 1,461,545 |
| 2016-04-15 | $15.82 | $16.16 | $15.76 | $15.76 | $13.16 | 1,398,866 |
| 2016-04-14 | $16.44 | $16.55 | $15.89 | $15.96 | $13.32 | 1,226,931 |
| 2016-04-13 | $15.57 | $16.44 | $15.33 | $16.42 | $13.71 | 2,000,486 |
| 2016-04-12 | $14.62 | $15.48 | $14.37 | $15.48 | $12.92 | 1,729,997 |
| 2016-04-11 | $14.49 | $14.78 | $14.42 | $14.62 | $12.21 | 1,336,128 |
| 2016-04-08 | $13.92 | $14.47 | $13.79 | $14.41 | $12.03 | 1,198,221 |
| 2016-04-07 | $13.75 | $14.17 | $13.53 | $13.75 | $11.48 | 1,261,561 |
| 2016-04-06 | $14.07 | $14.28 | $13.45 | $13.91 | $11.61 | 1,586,704 |
| 2016-04-05 | $14.39 | $14.58 | $13.94 | $14.10 | $11.77 | 1,054,941 |
| 2016-04-04 | $14.40 | $14.71 | $14.16 | $14.38 | $12.01 | 1,079,294 |
| 2016-04-01 | $14.99 | $15.06 | $14.42 | $14.48 | $12.09 | 1,216,026 |
| 2016-03-31 | $14.83 | $15.34 | $14.52 | $15.24 | $12.72 | 1,470,893 |
| 2016-03-30 | $15.13 | $15.23 | $14.70 | $14.86 | $12.41 | 1,332,394 |
| 2016-03-29 | $14.98 | $15.05 | $14.38 | $14.93 | $12.46 | 1,411,525 |
| 2016-03-28 | $15.18 | $15.53 | $14.95 | $15.10 | $12.61 | 624,857 |
| 2016-03-24 | $15.06 | $15.35 | $14.80 | $15.18 | $12.67 | 833,789 |
| 2016-03-23 | $16.28 | $16.28 | $15.16 | $15.27 | $12.75 | 1,830,543 |
| 2016-03-22 | $16.06 | $16.56 | $15.79 | $16.41 | $13.70 | 922,399 |
| 2016-03-21 | $15.95 | $16.19 | $15.72 | $16.10 | $13.44 | 1,225,276 |
| 2016-03-18 | $15.44 | $16.11 | $15.16 | $16.01 | $13.37 | 2,929,918 |
| 2016-03-17 | $15.13 | $15.20 | $14.60 | $15.18 | $12.67 | 1,991,343 |
| 2016-03-16 | $14.96 | $15.57 | $14.95 | $15.14 | $12.64 | 1,648,040 |
| 2016-03-15 | $14.77 | $15.08 | $14.48 | $14.95 | $12.48 | 877,135 |
| 2016-03-14 | $15.74 | $15.87 | $14.92 | $15.03 | $12.55 | 1,262,105 |
| 2016-03-11 | $15.37 | $15.96 | $14.97 | $15.89 | $13.27 | 1,297,255 |
| 2016-03-10 | $15.63 | $15.63 | $14.49 | $15.28 | $12.64 | 1,590,952 |
| 2016-03-09 | $15.20 | $15.87 | $15.06 | $15.63 | $12.93 | 1,491,589 |
| 2016-03-08 | $15.99 | $16.11 | $14.92 | $15.03 | $12.43 | 1,672,912 |
| 2016-03-07 | $15.65 | $16.29 | $15.51 | $16.22 | $13.41 | 1,422,650 |
| 2016-03-04 | $16.52 | $16.54 | $15.48 | $15.69 | $12.98 | 1,510,660 |
| 2016-03-03 | $15.36 | $16.24 | $15.13 | $16.21 | $13.41 | 1,606,275 |
| 2016-03-02 | $15.77 | $15.81 | $14.82 | $15.20 | $12.57 | 1,324,175 |
| 2016-03-01 | $15.64 | $16.03 | $15.26 | $15.83 | $13.09 | 1,552,954 |
| 2016-02-29 | $15.23 | $15.93 | $15.13 | $15.82 | $13.08 | 2,127,629 |
| 2016-02-26 | $14.36 | $15.68 | $14.36 | $15.26 | $12.62 | 2,547,189 |
| 2016-02-25 | $14.00 | $14.17 | $13.25 | $13.68 | $11.31 | 1,464,548 |
| 2016-02-24 | $12.63 | $13.99 | $12.54 | $13.97 | $11.55 | 1,554,676 |
| 2016-02-23 | $13.63 | $13.63 | $12.67 | $12.87 | $10.64 | 1,002,883 |
| 2016-02-22 | $13.48 | $13.78 | $13.26 | $13.58 | $11.23 | 1,094,295 |
| 2016-02-19 | $12.70 | $13.19 | $12.54 | $13.15 | $10.88 | 1,253,236 |
| 2016-02-18 | $13.72 | $13.87 | $12.84 | $12.93 | $10.69 | 1,269,437 |
| 2016-02-17 | $13.82 | $14.05 | $13.44 | $13.68 | $11.31 | 1,252,254 |
| 2016-02-16 | $13.98 | $14.17 | $13.48 | $13.59 | $11.24 | 1,083,120 |
| 2016-02-12 | $13.36 | $13.84 | $13.30 | $13.64 | $11.28 | 877,553 |
| 2016-02-11 | $13.54 | $13.71 | $13.04 | $13.21 | $10.93 | 979,183 |
| 2016-02-10 | $13.52 | $14.14 | $13.04 | $13.92 | $11.51 | 1,307,137 |
| 2016-02-09 | $13.17 | $13.77 | $13.10 | $13.50 | $11.17 | 1,236,730 |
| 2016-02-08 | $13.79 | $13.80 | $13.01 | $13.54 | $11.20 | 1,196,825 |
| 2016-02-05 | $15.16 | $15.27 | $13.93 | $13.96 | $11.55 | 1,643,915 |
| 2016-02-04 | $14.99 | $16.09 | $14.85 | $15.30 | $12.65 | 1,307,505 |
| 2016-02-03 | $16.28 | $16.28 | $14.70 | $14.93 | $12.35 | 1,270,748 |
| 2016-02-02 | $16.70 | $16.82 | $15.88 | $16.12 | $13.33 | 982,896 |
| 2016-02-01 | $16.80 | $17.31 | $16.57 | $17.06 | $14.11 | 1,060,638 |
| 2016-01-29 | $16.24 | $17.02 | $15.82 | $17.02 | $14.08 | 1,095,705 |
| 2016-01-28 | $16.89 | $17.42 | $15.95 | $16.08 | $13.30 | 1,732,555 |
| 2016-01-27 | $16.72 | $16.77 | $15.79 | $15.95 | $13.19 | 1,312,755 |
| 2016-01-26 | $16.50 | $16.82 | $16.16 | $16.61 | $13.74 | 1,002,100 |
| 2016-01-25 | $17.13 | $17.83 | $16.71 | $16.75 | $13.85 | 820,515 |
| 2016-01-22 | $17.17 | $18.30 | $17.10 | $17.96 | $14.85 | 1,417,576 |
| 2016-01-21 | $16.58 | $16.73 | $16.10 | $16.40 | $13.56 | 1,212,200 |
| 2016-01-20 | $16.74 | $16.90 | $16.21 | $16.47 | $13.62 | 1,610,696 |
| 2016-01-19 | $18.69 | $18.69 | $17.20 | $17.46 | $14.44 | 1,211,767 |
| 2016-01-15 | $18.47 | $18.95 | $17.99 | $18.34 | $15.17 | 999,216 |
| 2016-01-14 | $19.56 | $19.92 | $18.91 | $19.59 | $16.20 | 1,367,916 |
| 2016-01-13 | $21.16 | $21.41 | $19.41 | $19.53 | $16.15 | 939,884 |
| 2016-01-12 | $21.28 | $21.54 | $20.45 | $21.13 | $17.48 | 761,452 |
| 2016-01-11 | $20.93 | $21.14 | $20.15 | $20.79 | $17.19 | 780,296 |
| 2016-01-08 | $21.62 | $21.82 | $20.85 | $20.87 | $17.26 | 1,019,638 |
| 2016-01-07 | $20.94 | $21.92 | $20.66 | $21.43 | $17.72 | 1,088,712 |
| 2016-01-06 | $22.93 | $23.27 | $20.98 | $21.16 | $17.50 | 1,609,544 |
| 2016-01-05 | $24.02 | $24.02 | $22.91 | $23.61 | $19.53 | 899,645 |
| 2016-01-04 | $24.15 | $24.74 | $22.81 | $23.08 | $19.09 | 1,035,254 |
| 2015-12-31 | $24.27 | $24.75 | $23.83 | $24.60 | $20.35 | 709,876 |
| 2015-12-30 | $25.17 | $25.34 | $24.42 | $24.48 | $20.25 | 620,394 |
| 2015-12-29 | $24.89 | $25.27 | $24.41 | $25.08 | $20.74 | 620,791 |
| 2015-12-28 | $24.82 | $24.99 | $24.27 | $24.54 | $20.30 | 562,168 |
| 2015-12-24 | $24.58 | $25.24 | $24.45 | $25.05 | $20.72 | 283,536 |
| 2015-12-23 | $24.71 | $24.89 | $24.31 | $24.64 | $20.38 | 675,963 |
| 2015-12-22 | $24.28 | $24.87 | $24.07 | $24.65 | $20.39 | 772,645 |
| 2015-12-21 | $23.34 | $24.13 | $23.13 | $24.13 | $19.96 | 1,072,201 |
| 2015-12-18 | $22.97 | $23.53 | $22.95 | $23.32 | $19.29 | 1,110,946 |
| 2015-12-17 | $23.59 | $23.87 | $22.98 | $23.10 | $19.10 | 976,896 |
| 2015-12-16 | $22.41 | $23.61 | $22.25 | $23.50 | $19.44 | 1,393,595 |
| 2015-12-15 | $23.24 | $23.53 | $22.11 | $22.45 | $18.57 | 1,310,812 |
| 2015-12-14 | $24.83 | $25.00 | $22.47 | $22.87 | $18.91 | 1,509,379 |
| 2015-12-11 | $25.00 | $25.56 | $24.55 | $25.12 | $20.78 | 957,536 |
| 2015-12-10 | $25.56 | $26.18 | $25.30 | $25.82 | $21.35 | 465,885 |
| 2015-12-09 | $25.75 | $26.16 | $25.21 | $25.75 | $21.30 | 602,943 |
| 2015-12-08 | $25.81 | $26.54 | $25.50 | $25.66 | $21.22 | 1,198,391 |
| 2015-12-07 | $27.21 | $27.26 | $25.98 | $26.25 | $21.71 | 861,934 |
| 2015-12-04 | $27.02 | $27.84 | $26.81 | $27.64 | $22.86 | 752,316 |
| 2015-12-03 | $28.20 | $28.46 | $27.00 | $27.09 | $22.40 | 649,573 |
| 2015-12-02 | $28.26 | $28.66 | $27.77 | $28.11 | $23.25 | 1,157,407 |
| 2015-12-01 | $27.78 | $28.45 | $27.20 | $28.29 | $23.40 | 990,342 |
| 2015-11-30 | $27.42 | $28.16 | $27.24 | $27.69 | $22.90 | 856,514 |
| 2015-11-27 | $27.46 | $27.78 | $27.20 | $27.54 | $22.78 | 301,392 |
| 2015-11-25 | $27.48 | $28.04 | $27.35 | $27.79 | $22.98 | 641,793 |
| 2015-11-24 | $27.76 | $28.18 | $26.98 | $27.63 | $22.85 | 1,203,157 |
| 2015-11-23 | $27.40 | $27.80 | $27.07 | $27.75 | $22.95 | 689,996 |
| 2015-11-20 | $26.69 | $27.13 | $26.30 | $27.06 | $22.38 | 712,378 |
| 2015-11-19 | $26.32 | $26.65 | $25.86 | $26.54 | $21.83 | 582,172 |
| 2015-11-18 | $26.11 | $26.48 | $25.56 | $26.41 | $21.72 | 787,610 |
| 2015-11-17 | $25.82 | $26.12 | $25.66 | $25.82 | $21.24 | 676,803 |
| 2015-11-16 | $25.56 | $26.00 | $25.38 | $25.94 | $21.34 | 567,340 |
| 2015-11-13 | $25.34 | $25.98 | $25.20 | $25.55 | $21.01 | 1,030,077 |
| 2015-11-12 | $26.43 | $26.43 | $25.46 | $25.47 | $20.95 | 776,815 |
| 2015-11-11 | $26.93 | $27.40 | $26.42 | $26.66 | $21.93 | 678,129 |
| 2015-11-10 | $26.50 | $27.10 | $26.41 | $26.90 | $22.13 | 778,549 |
| 2015-11-09 | $27.18 | $27.32 | $26.34 | $26.64 | $21.91 | 681,411 |
| 2015-11-06 | $26.71 | $27.21 | $26.49 | $27.14 | $22.32 | 1,174,841 |
| 2015-11-05 | $26.90 | $27.14 | $26.46 | $26.80 | $22.04 | 1,417,440 |
| 2015-11-04 | $27.12 | $29.12 | $26.59 | $26.94 | $22.16 | 2,690,968 |
| 2015-11-03 | $28.01 | $29.90 | $28.01 | $29.72 | $24.44 | 1,806,908 |
| 2015-11-02 | $27.06 | $28.62 | $26.93 | $28.43 | $23.38 | 1,436,081 |
| 2015-10-30 | $27.05 | $27.37 | $26.35 | $27.20 | $22.37 | 1,281,629 |
| 2015-10-29 | $26.47 | $27.06 | $26.45 | $26.91 | $22.13 | 899,134 |
| 2015-10-28 | $25.72 | $26.80 | $25.67 | $26.66 | $21.93 | 1,093,152 |
| 2015-10-27 | $25.81 | $26.25 | $25.33 | $25.72 | $21.15 | 1,137,311 |
| 2015-10-26 | $25.02 | $26.21 | $24.66 | $26.05 | $21.43 | 1,286,104 |
| 2015-10-23 | $25.34 | $25.69 | $24.73 | $24.80 | $20.40 | 1,578,554 |
| 2015-10-22 | $25.03 | $25.48 | $24.90 | $25.32 | $20.83 | 1,077,680 |
| 2015-10-21 | $25.56 | $25.66 | $24.83 | $25.09 | $20.64 | 1,279,579 |
| 2015-10-20 | $25.50 | $25.79 | $25.08 | $25.53 | $21.00 | 1,084,310 |
| 2015-10-19 | $27.33 | $27.57 | $25.64 | $25.79 | $21.21 | 1,323,260 |
| 2015-10-16 | $27.20 | $27.32 | $26.75 | $27.04 | $22.24 | 1,139,001 |
| 2015-10-15 | $26.17 | $27.04 | $25.77 | $27.02 | $22.22 | 1,297,401 |
| 2015-10-14 | $25.60 | $26.80 | $25.51 | $26.12 | $21.48 | 1,650,680 |
| 2015-10-13 | $26.19 | $26.43 | $25.51 | $25.56 | $21.02 | 1,590,996 |
| 2015-10-12 | $26.87 | $26.87 | $25.74 | $26.31 | $21.64 | 1,330,056 |
| 2015-10-09 | $27.31 | $27.68 | $26.14 | $26.98 | $22.19 | 1,992,668 |
| 2015-10-08 | $27.61 | $27.88 | $27.18 | $27.45 | $22.58 | 1,296,078 |
| 2015-10-07 | $27.63 | $28.81 | $26.47 | $27.32 | $22.47 | 2,813,468 |
| 2015-10-06 | $28.53 | $29.10 | $26.89 | $26.93 | $22.15 | 1,585,069 |
| 2015-10-05 | $28.61 | $29.02 | $28.22 | $28.57 | $23.50 | 1,777,899 |
| 2015-10-02 | $28.01 | $28.48 | $27.29 | $28.41 | $23.37 | 1,385,845 |
| 2015-10-01 | $27.86 | $28.63 | $27.42 | $28.20 | $23.19 | 1,311,520 |
| 2015-09-30 | $27.84 | $28.11 | $27.35 | $27.70 | $22.78 | 2,074,990 |
| 2015-09-29 | $28.00 | $28.70 | $27.39 | $27.41 | $22.54 | 2,924,846 |
| 2015-09-28 | $28.85 | $29.24 | $27.32 | $27.70 | $22.78 | 1,148,824 |
| 2015-09-25 | $29.21 | $29.63 | $28.84 | $29.11 | $23.94 | 697,502 |
| 2015-09-24 | $29.31 | $29.79 | $28.56 | $29.11 | $23.94 | 1,117,158 |
| 2015-09-23 | $29.69 | $30.74 | $29.16 | $29.47 | $24.24 | 1,086,642 |
| 2015-09-22 | $28.81 | $29.47 | $28.80 | $29.16 | $23.98 | 597,537 |
| 2015-09-21 | $29.84 | $30.20 | $29.09 | $29.17 | $23.99 | 775,649 |
| 2015-09-18 | $29.79 | $30.42 | $29.35 | $29.60 | $24.35 | 1,650,607 |
| 2015-09-17 | $29.97 | $30.84 | $29.70 | $30.37 | $24.98 | 795,309 |
| 2015-09-16 | $30.46 | $30.53 | $29.72 | $29.94 | $24.63 | 796,876 |
| 2015-09-15 | $29.95 | $30.54 | $29.79 | $30.36 | $24.97 | 913,773 |
| 2015-09-14 | $30.96 | $31.15 | $29.70 | $29.85 | $24.55 | 958,617 |
| 2015-09-11 | $30.91 | $31.21 | $30.52 | $31.16 | $25.63 | 1,270,504 |
| 2015-09-10 | $30.08 | $31.20 | $29.60 | $30.98 | $25.48 | 1,347,319 |
| 2015-09-09 | $29.97 | $30.19 | $29.32 | $29.70 | $24.43 | 871,646 |
| 2015-09-08 | $28.96 | $29.80 | $28.17 | $29.67 | $24.40 | 678,791 |
Delek US Holdings Inc (DK) News Headlines
.jpg)
.jpg)
.jpg)
Recent Delek US Holdings Inc (DK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Delek US Holdings Inc (DK) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |