KAR Auction Services Inc (KAR) Exchange: NYSE
Data as of Oct. 23, 2024
$15.88 ($0.35) 2.25%
KAR Auction Services Inc - Daily Information
Click for more stock information on KAR Auction Services Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 23, 2024 |
| Open | $15.58 |
| Previous Close | $15.88 |
| High | $15.91 |
| Low | $15.55 |
| Adjusted Open | $15.58 |
| Previous Adjusted Close | $15.88 |
| Adjusted High | $15.91 |
| Adjusted Low | $15.55 |
About KAR Auction Services Inc (KAR)
KAR Auction Services Inc provides technology-enabled solutions in the vehicle remarketing industry in North America and the United Kingdom. It offers various services in automotive remarketing, including live and online auctions and technology-enabled services as well as salvage and insurance auto auction. The company has grown from its small parent company, Americaâs Auto Auctions, to become a leader in the vehicle remarketing industry, with over 175 company-owned locations in the US, UK, and Canada.
Invest in KAR Auction Services Inc (KAR)
Historical Stock Data for KAR Auction Services Inc (KAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | $15.58 | $15.91 | $15.55 | $15.88 | $15.88 | 385,304 |
| 2024-10-10 | $15.63 | $15.65 | $15.44 | $15.53 | $15.53 | 443,031 |
| 2024-10-09 | $15.77 | $15.99 | $15.75 | $15.81 | $15.81 | 505,192 |
| 2024-10-08 | $15.79 | $15.91 | $15.69 | $15.83 | $15.83 | 460,547 |
| 2024-10-07 | $16.12 | $16.16 | $15.69 | $15.73 | $15.73 | 649,853 |
| 2024-10-04 | $16.30 | $16.38 | $16.11 | $16.22 | $16.22 | 558,811 |
| 2024-10-03 | $16.26 | $16.27 | $15.98 | $16.05 | $16.05 | 405,767 |
| 2024-10-02 | $16.53 | $16.72 | $16.38 | $16.38 | $16.38 | 375,838 |
| 2024-10-01 | $16.79 | $16.86 | $16.38 | $16.63 | $16.63 | 667,392 |
| 2024-09-30 | $16.66 | $16.91 | $16.66 | $16.88 | $16.88 | 572,865 |
| 2024-09-27 | $16.95 | $17.00 | $16.62 | $16.77 | $16.77 | 524,821 |
| 2024-09-26 | $16.59 | $16.82 | $16.52 | $16.74 | $16.74 | 497,204 |
| 2024-09-25 | $16.74 | $16.80 | $16.46 | $16.47 | $16.47 | 566,809 |
| 2024-09-24 | $16.56 | $16.83 | $16.51 | $16.80 | $16.80 | 467,558 |
| 2024-09-23 | $16.71 | $16.76 | $16.49 | $16.50 | $16.50 | 385,271 |
| 2024-09-20 | $16.83 | $16.83 | $16.58 | $16.63 | $16.63 | 1,789,151 |
| 2024-09-19 | $16.94 | $17.05 | $16.82 | $16.92 | $16.92 | 670,086 |
| 2024-09-18 | $16.64 | $16.98 | $16.52 | $16.57 | $16.57 | 431,436 |
| 2024-09-17 | $16.60 | $16.86 | $16.53 | $16.66 | $16.66 | 411,203 |
| 2024-09-16 | $16.65 | $16.72 | $16.40 | $16.45 | $16.45 | 405,959 |
| 2024-09-13 | $16.39 | $16.68 | $16.30 | $16.55 | $16.55 | 636,786 |
| 2024-09-12 | $15.88 | $16.31 | $15.88 | $16.18 | $16.18 | 704,378 |
| 2024-09-11 | $15.90 | $15.92 | $15.65 | $15.79 | $15.79 | 841,737 |
| 2024-09-10 | $16.28 | $16.29 | $15.77 | $16.02 | $16.02 | 823,392 |
| 2024-09-09 | $16.45 | $16.50 | $16.29 | $16.31 | $16.31 | 1,023,500 |
| 2024-09-06 | $16.82 | $16.99 | $16.47 | $16.48 | $16.48 | 638,008 |
| 2024-09-05 | $16.85 | $16.88 | $16.65 | $16.79 | $16.79 | 881,211 |
| 2024-09-04 | $17.20 | $17.26 | $16.90 | $16.90 | $16.90 | 771,372 |
| 2024-09-03 | $17.17 | $17.38 | $17.11 | $17.21 | $17.21 | 1,254,632 |
| 2024-08-30 | $17.37 | $17.43 | $17.19 | $17.33 | $17.33 | 757,993 |
| 2024-08-29 | $17.31 | $17.50 | $17.17 | $17.27 | $17.27 | 1,013,980 |
| 2024-08-28 | $17.32 | $17.44 | $17.17 | $17.18 | $17.18 | 776,483 |
| 2024-08-27 | $17.58 | $17.66 | $17.40 | $17.41 | $17.41 | 868,433 |
| 2024-08-26 | $17.77 | $18.00 | $17.66 | $17.66 | $17.66 | 716,964 |
| 2024-08-23 | $17.30 | $17.70 | $17.26 | $17.62 | $17.62 | 622,608 |
| 2024-08-22 | $17.38 | $17.39 | $17.16 | $17.17 | $17.17 | 366,897 |
| 2024-08-21 | $17.39 | $17.45 | $17.24 | $17.35 | $17.35 | 427,074 |
| 2024-08-20 | $17.19 | $17.32 | $17.18 | $17.29 | $17.29 | 493,360 |
| 2024-08-19 | $17.37 | $17.41 | $17.23 | $17.25 | $17.25 | 442,789 |
| 2024-08-16 | $17.38 | $17.50 | $17.23 | $17.23 | $17.23 | 335,724 |
| 2024-08-15 | $17.39 | $17.52 | $17.24 | $17.40 | $17.40 | 683,164 |
| 2024-08-14 | $17.15 | $17.24 | $17.04 | $17.04 | $17.04 | 646,265 |
| 2024-08-13 | $16.81 | $17.20 | $16.79 | $17.08 | $17.08 | 863,095 |
| 2024-08-12 | $16.89 | $16.91 | $16.37 | $16.67 | $16.67 | 1,202,723 |
| 2024-08-09 | $16.58 | $17.02 | $16.46 | $17.00 | $17.00 | 772,166 |
| 2024-08-08 | $16.22 | $16.57 | $15.92 | $16.55 | $16.55 | 1,713,902 |
| 2024-08-07 | $17.10 | $17.20 | $16.68 | $16.72 | $16.72 | 659,060 |
| 2024-08-06 | $16.89 | $17.14 | $16.79 | $16.97 | $16.97 | 406,708 |
| 2024-08-05 | $16.91 | $17.31 | $16.71 | $16.96 | $16.96 | 951,156 |
| 2024-08-02 | $17.39 | $17.63 | $17.12 | $17.59 | $17.59 | 845,119 |
| 2024-08-01 | $17.88 | $18.09 | $17.75 | $17.92 | $17.92 | 1,349,838 |
| 2024-07-31 | $17.93 | $18.25 | $17.80 | $17.88 | $17.88 | 708,143 |
| 2024-07-30 | $18.00 | $18.14 | $17.72 | $17.90 | $17.90 | 439,694 |
| 2024-07-29 | $17.91 | $17.97 | $17.73 | $17.89 | $17.89 | 359,501 |
| 2024-07-26 | $17.92 | $17.93 | $17.68 | $17.86 | $17.86 | 448,348 |
| 2024-07-25 | $17.71 | $17.91 | $17.56 | $17.63 | $17.63 | 792,134 |
| 2024-07-24 | $18.14 | $18.33 | $17.65 | $17.66 | $17.66 | 402,562 |
| 2024-07-23 | $17.92 | $18.26 | $17.92 | $18.18 | $18.18 | 524,516 |
| 2024-07-22 | $18.01 | $18.18 | $17.73 | $18.03 | $18.03 | 381,475 |
| 2024-07-19 | $18.16 | $18.22 | $17.87 | $17.88 | $17.88 | 553,976 |
| 2024-07-18 | $18.38 | $18.73 | $18.10 | $18.22 | $18.22 | 445,834 |
| 2024-07-17 | $18.41 | $18.71 | $18.36 | $18.51 | $18.51 | 677,927 |
| 2024-07-16 | $18.20 | $18.55 | $18.17 | $18.49 | $18.49 | 560,128 |
| 2024-07-15 | $17.88 | $18.22 | $17.76 | $18.02 | $18.02 | 717,659 |
| 2024-07-12 | $17.46 | $17.82 | $17.39 | $17.71 | $17.71 | 724,542 |
| 2024-07-11 | $17.21 | $17.32 | $17.02 | $17.28 | $17.28 | 575,363 |
| 2024-07-10 | $16.70 | $16.87 | $16.63 | $16.84 | $16.84 | 493,716 |
| 2024-07-09 | $16.73 | $16.79 | $16.59 | $16.65 | $16.65 | 497,720 |
| 2024-07-08 | $16.90 | $16.94 | $16.75 | $16.80 | $16.80 | 500,291 |
| 2024-07-05 | $16.71 | $16.83 | $16.67 | $16.75 | $16.75 | 443,153 |
| 2024-07-03 | $16.77 | $16.83 | $16.70 | $16.82 | $16.82 | 202,503 |
| 2024-07-02 | $16.45 | $16.87 | $16.44 | $16.76 | $16.76 | 550,702 |
| 2024-07-01 | $16.56 | $16.66 | $16.34 | $16.37 | $16.37 | 567,387 |
| 2024-06-28 | $16.63 | $16.68 | $16.40 | $16.59 | $16.59 | 1,797,583 |
| 2024-06-27 | $16.41 | $16.53 | $16.24 | $16.51 | $16.51 | 347,484 |
| 2024-06-26 | $16.27 | $16.39 | $16.16 | $16.36 | $16.36 | 585,468 |
| 2024-06-25 | $16.07 | $16.41 | $15.98 | $16.40 | $16.40 | 414,764 |
| 2024-06-24 | $16.09 | $16.26 | $16.07 | $16.12 | $16.12 | 463,039 |
| 2024-06-21 | $16.00 | $16.17 | $15.93 | $16.00 | $16.00 | 1,643,519 |
| 2024-06-20 | $16.11 | $16.18 | $15.79 | $16.00 | $16.00 | 693,998 |
| 2024-06-18 | $16.24 | $16.27 | $16.11 | $16.21 | $16.21 | 511,460 |
| 2024-06-17 | $16.20 | $16.29 | $16.05 | $16.23 | $16.23 | 601,175 |
| 2024-06-14 | $16.56 | $16.56 | $16.09 | $16.28 | $16.28 | 705,107 |
| 2024-06-13 | $16.98 | $16.98 | $16.60 | $16.73 | $16.73 | 644,943 |
| 2024-06-12 | $17.14 | $17.22 | $17.01 | $17.01 | $17.01 | 648,260 |
| 2024-06-11 | $16.76 | $16.80 | $16.60 | $16.75 | $16.75 | 504,066 |
| 2024-06-10 | $16.62 | $16.91 | $16.57 | $16.89 | $16.89 | 704,408 |
| 2024-06-07 | $16.96 | $17.13 | $16.78 | $16.78 | $16.78 | 530,855 |
| 2024-06-06 | $17.11 | $17.31 | $17.07 | $17.15 | $17.15 | 618,917 |
| 2024-06-05 | $17.19 | $17.29 | $16.94 | $17.18 | $17.18 | 1,227,273 |
| 2024-06-04 | $17.06 | $17.18 | $16.89 | $17.11 | $17.11 | 800,747 |
| 2024-06-03 | $17.27 | $17.31 | $17.14 | $17.19 | $17.19 | 551,622 |
| 2024-05-31 | $17.19 | $17.28 | $17.03 | $17.25 | $17.25 | 501,358 |
| 2024-05-30 | $16.85 | $17.20 | $16.78 | $17.17 | $17.17 | 605,493 |
| 2024-05-29 | $16.78 | $16.87 | $16.45 | $16.71 | $16.71 | 852,580 |
| 2024-05-28 | $17.25 | $17.25 | $16.90 | $16.99 | $16.99 | 726,081 |
| 2024-05-24 | $16.79 | $17.14 | $16.60 | $17.08 | $17.08 | 1,583,327 |
| 2024-05-23 | $16.93 | $16.93 | $16.59 | $16.65 | $16.65 | 784,777 |
| 2024-05-22 | $17.34 | $17.46 | $16.91 | $16.93 | $16.93 | 738,353 |
| 2024-05-21 | $17.52 | $17.63 | $17.32 | $17.40 | $17.40 | 719,755 |
| 2024-05-20 | $17.54 | $17.66 | $17.45 | $17.54 | $17.54 | 609,130 |
| 2024-05-17 | $17.94 | $17.96 | $17.58 | $17.60 | $17.60 | 489,280 |
| 2024-05-16 | $17.89 | $18.02 | $17.82 | $17.98 | $17.98 | 519,878 |
| 2024-05-15 | $18.09 | $18.17 | $17.88 | $17.95 | $17.95 | 484,186 |
| 2024-05-14 | $18.03 | $18.15 | $17.93 | $18.03 | $18.03 | 623,545 |
| 2024-05-13 | $17.86 | $17.98 | $17.76 | $17.79 | $17.79 | 488,193 |
| 2024-05-10 | $17.82 | $17.86 | $17.66 | $17.74 | $17.74 | 406,308 |
| 2024-05-09 | $17.71 | $17.76 | $17.54 | $17.71 | $17.71 | 532,163 |
| 2024-05-08 | $17.79 | $17.92 | $17.64 | $17.68 | $17.68 | 540,485 |
| 2024-05-07 | $18.41 | $18.41 | $17.87 | $17.88 | $17.88 | 765,066 |
| 2024-05-06 | $17.87 | $18.36 | $17.80 | $18.35 | $18.35 | 914,540 |
| 2024-05-03 | $17.79 | $17.85 | $17.47 | $17.69 | $17.69 | 1,010,760 |
| 2024-05-02 | $17.12 | $17.63 | $16.74 | $17.58 | $17.58 | 1,787,527 |
| 2024-05-01 | $17.27 | $17.79 | $17.17 | $17.45 | $17.45 | 1,185,084 |
| 2024-04-30 | $17.26 | $17.52 | $17.10 | $17.18 | $17.18 | 1,686,182 |
| 2024-04-29 | $17.47 | $17.65 | $17.41 | $17.41 | $17.41 | 626,504 |
| 2024-04-26 | $17.52 | $17.60 | $17.40 | $17.42 | $17.42 | 452,714 |
| 2024-04-25 | $17.36 | $17.47 | $17.23 | $17.38 | $17.38 | 621,515 |
| 2024-04-24 | $17.45 | $17.68 | $17.43 | $17.50 | $17.50 | 797,047 |
| 2024-04-23 | $17.05 | $17.65 | $16.88 | $17.56 | $17.56 | 886,647 |
| 2024-04-22 | $17.05 | $17.26 | $16.90 | $17.01 | $17.01 | 1,458,095 |
| 2024-04-19 | $17.08 | $17.30 | $16.83 | $16.99 | $16.99 | 1,061,085 |
| 2024-04-18 | $17.19 | $17.27 | $17.03 | $17.08 | $17.08 | 726,258 |
| 2024-04-17 | $17.31 | $17.50 | $17.14 | $17.14 | $17.14 | 829,863 |
| 2024-04-16 | $17.50 | $17.58 | $16.95 | $17.17 | $17.17 | 1,033,231 |
| 2024-04-15 | $17.57 | $17.60 | $17.37 | $17.45 | $17.45 | 743,431 |
| 2024-04-12 | $17.41 | $17.57 | $17.33 | $17.48 | $17.48 | 860,850 |
| 2024-04-11 | $17.26 | $17.70 | $17.16 | $17.56 | $17.56 | 997,152 |
| 2024-04-10 | $17.23 | $17.44 | $17.09 | $17.26 | $17.26 | 864,876 |
| 2024-04-09 | $17.32 | $17.41 | $17.23 | $17.29 | $17.29 | 595,931 |
| 2024-04-08 | $17.23 | $17.30 | $17.15 | $17.28 | $17.28 | 542,657 |
| 2024-04-05 | $16.93 | $17.24 | $16.93 | $17.13 | $17.13 | 601,399 |
| 2024-04-04 | $17.52 | $17.63 | $16.97 | $17.01 | $17.01 | 747,585 |
| 2024-04-03 | $16.95 | $17.44 | $16.95 | $17.36 | $17.36 | 722,535 |
| 2024-04-02 | $16.92 | $17.08 | $16.84 | $17.07 | $17.07 | 821,289 |
| 2024-04-01 | $17.37 | $17.42 | $17.08 | $17.16 | $17.16 | 696,313 |
| 2024-03-28 | $17.33 | $17.36 | $17.12 | $17.30 | $17.30 | 900,301 |
| 2024-03-27 | $17.03 | $17.35 | $16.88 | $17.32 | $17.32 | 609,077 |
| 2024-03-26 | $16.90 | $17.10 | $16.85 | $16.96 | $16.96 | 439,784 |
| 2024-03-25 | $16.96 | $17.14 | $16.79 | $16.79 | $16.79 | 739,143 |
| 2024-03-22 | $17.00 | $17.02 | $16.78 | $16.88 | $16.88 | 585,649 |
| 2024-03-21 | $16.76 | $16.98 | $16.74 | $16.96 | $16.96 | 654,526 |
| 2024-03-20 | $16.50 | $16.65 | $16.25 | $16.65 | $16.65 | 539,527 |
| 2024-03-19 | $16.18 | $16.50 | $16.16 | $16.50 | $16.50 | 576,317 |
| 2024-03-18 | $15.99 | $16.21 | $15.95 | $16.20 | $16.20 | 598,627 |
| 2024-03-15 | $15.55 | $16.03 | $15.55 | $15.99 | $15.99 | 1,544,954 |
| 2024-03-14 | $15.61 | $15.62 | $15.43 | $15.62 | $15.62 | 558,122 |
| 2024-03-13 | $15.86 | $15.99 | $15.74 | $15.76 | $15.76 | 397,299 |
| 2024-03-12 | $15.85 | $15.98 | $15.74 | $15.91 | $15.91 | 359,982 |
| 2024-03-11 | $15.90 | $16.09 | $15.80 | $15.90 | $15.90 | 406,769 |
| 2024-03-08 | $15.84 | $16.17 | $15.73 | $16.03 | $16.03 | 638,300 |
| 2024-03-07 | $15.88 | $15.98 | $15.55 | $15.62 | $15.62 | 387,285 |
| 2024-03-06 | $15.83 | $15.90 | $15.70 | $15.75 | $15.75 | 547,490 |
| 2024-03-05 | $15.93 | $16.05 | $15.73 | $15.74 | $15.74 | 669,674 |
| 2024-03-04 | $15.85 | $16.09 | $15.59 | $16.02 | $16.02 | 902,464 |
| 2024-03-01 | $15.25 | $15.90 | $15.16 | $15.86 | $15.86 | 1,008,208 |
| 2024-02-29 | $15.24 | $15.33 | $15.13 | $15.27 | $15.27 | 1,358,625 |
| 2024-02-28 | $15.45 | $15.51 | $14.94 | $15.04 | $15.04 | 1,363,241 |
| 2024-02-27 | $14.94 | $15.07 | $14.73 | $15.01 | $15.01 | 654,656 |
| 2024-02-26 | $14.97 | $15.04 | $14.77 | $14.87 | $14.87 | 654,432 |
| 2024-02-23 | $14.66 | $15.09 | $14.66 | $15.06 | $15.06 | 826,016 |
| 2024-02-22 | $14.65 | $15.04 | $14.45 | $14.66 | $14.66 | 2,347,905 |
| 2024-02-21 | $13.73 | $14.83 | $12.86 | $14.69 | $14.69 | 2,594,446 |
| 2024-02-20 | $14.04 | $14.23 | $14.04 | $14.15 | $14.15 | 788,053 |
| 2024-02-16 | $14.35 | $14.35 | $14.13 | $14.26 | $14.26 | 573,645 |
| 2024-02-15 | $14.29 | $14.53 | $14.22 | $14.52 | $14.52 | 698,302 |
| 2024-02-14 | $13.97 | $14.16 | $13.86 | $14.14 | $14.14 | 933,001 |
| 2024-02-13 | $14.09 | $14.19 | $13.73 | $13.76 | $13.76 | 1,210,178 |
| 2024-02-12 | $14.45 | $14.64 | $14.45 | $14.54 | $14.54 | 821,772 |
| 2024-02-09 | $14.36 | $14.51 | $14.33 | $14.38 | $14.38 | 503,424 |
| 2024-02-08 | $14.20 | $14.37 | $14.17 | $14.36 | $14.36 | 697,045 |
| 2024-02-07 | $14.47 | $14.49 | $14.25 | $14.28 | $14.28 | 695,579 |
| 2024-02-06 | $14.11 | $14.42 | $14.03 | $14.42 | $14.42 | 440,477 |
| 2024-02-05 | $14.05 | $14.26 | $13.92 | $14.17 | $14.17 | 545,938 |
| 2024-02-02 | $14.15 | $14.43 | $14.08 | $14.26 | $14.26 | 688,644 |
| 2024-02-01 | $14.15 | $14.37 | $14.14 | $14.35 | $14.35 | 950,940 |
| 2024-01-31 | $14.29 | $14.55 | $14.06 | $14.08 | $14.08 | 575,796 |
| 2024-01-30 | $14.54 | $14.61 | $14.27 | $14.29 | $14.29 | 861,649 |
| 2024-01-29 | $14.55 | $14.81 | $14.42 | $14.69 | $14.69 | 486,312 |
| 2024-01-26 | $14.56 | $14.58 | $14.41 | $14.55 | $14.55 | 456,864 |
| 2024-01-25 | $14.39 | $14.46 | $14.24 | $14.45 | $14.45 | 638,719 |
| 2024-01-24 | $14.56 | $14.56 | $14.12 | $14.21 | $14.21 | 621,197 |
| 2024-01-23 | $14.64 | $14.68 | $14.20 | $14.34 | $14.34 | 577,950 |
| 2024-01-22 | $14.19 | $14.58 | $14.14 | $14.50 | $14.50 | 605,487 |
| 2024-01-19 | $13.95 | $14.06 | $13.73 | $14.05 | $14.05 | 459,199 |
| 2024-01-18 | $13.97 | $13.97 | $13.77 | $13.89 | $13.89 | 414,582 |
| 2024-01-17 | $13.88 | $13.98 | $13.76 | $13.85 | $13.85 | 486,153 |
| 2024-01-16 | $13.90 | $14.05 | $13.81 | $14.04 | $14.04 | 587,150 |
| 2024-01-12 | $14.51 | $14.56 | $14.05 | $14.06 | $14.06 | 371,570 |
| 2024-01-11 | $14.33 | $14.37 | $14.13 | $14.27 | $14.27 | 336,870 |
| 2024-01-10 | $14.21 | $14.43 | $14.18 | $14.43 | $14.43 | 330,367 |
| 2024-01-09 | $14.17 | $14.35 | $14.12 | $14.27 | $14.27 | 280,402 |
| 2024-01-08 | $14.22 | $14.44 | $14.15 | $14.42 | $14.42 | 445,876 |
| 2024-01-05 | $14.18 | $14.42 | $14.08 | $14.17 | $14.17 | 398,197 |
| 2024-01-04 | $14.57 | $14.57 | $14.28 | $14.31 | $14.31 | 471,842 |
| 2024-01-03 | $14.75 | $14.75 | $14.44 | $14.46 | $14.46 | 660,634 |
| 2024-01-02 | $14.70 | $14.88 | $14.59 | $14.86 | $14.86 | 797,033 |
| 2023-12-29 | $14.85 | $14.95 | $14.73 | $14.81 | $14.81 | 450,407 |
| 2023-12-28 | $14.97 | $15.04 | $14.87 | $14.92 | $14.92 | 311,175 |
| 2023-12-27 | $15.08 | $15.17 | $14.99 | $15.03 | $15.03 | 626,260 |
| 2023-12-26 | $15.16 | $15.25 | $15.00 | $15.03 | $15.03 | 375,035 |
| 2023-12-22 | $15.14 | $15.33 | $15.06 | $15.14 | $15.14 | 484,416 |
| 2023-12-21 | $14.99 | $15.11 | $14.95 | $15.10 | $15.10 | 428,439 |
| 2023-12-20 | $14.99 | $15.33 | $14.84 | $14.87 | $14.87 | 887,399 |
| 2023-12-19 | $14.73 | $15.03 | $14.73 | $15.01 | $15.01 | 956,915 |
| 2023-12-18 | $14.75 | $14.80 | $14.49 | $14.62 | $14.62 | 614,713 |
| 2023-12-15 | $15.04 | $15.07 | $14.51 | $14.65 | $14.65 | 2,190,255 |
| 2023-12-14 | $15.06 | $15.32 | $14.83 | $14.98 | $14.98 | 1,404,184 |
| 2023-12-13 | $14.45 | $15.02 | $14.27 | $15.00 | $15.00 | 1,031,567 |
| 2023-12-12 | $14.69 | $14.69 | $14.08 | $14.43 | $14.43 | 1,249,571 |
| 2023-12-11 | $14.33 | $14.86 | $14.33 | $14.76 | $14.76 | 1,140,672 |
| 2023-12-08 | $14.33 | $14.50 | $14.21 | $14.34 | $14.34 | 2,123,234 |
| 2023-12-07 | $14.59 | $14.59 | $14.27 | $14.32 | $14.32 | 875,171 |
| 2023-12-06 | $14.87 | $14.97 | $14.51 | $14.52 | $14.52 | 754,245 |
| 2023-12-05 | $14.97 | $14.98 | $14.78 | $14.79 | $14.79 | 939,010 |
| 2023-12-04 | $14.76 | $15.08 | $14.76 | $14.97 | $14.97 | 938,718 |
| 2023-12-01 | $14.54 | $14.90 | $14.45 | $14.87 | $14.87 | 980,827 |
| 2023-11-30 | $14.92 | $14.92 | $14.57 | $14.62 | $14.62 | 986,307 |
| 2023-11-29 | $14.99 | $15.21 | $14.84 | $14.88 | $14.88 | 2,909,336 |
| 2023-11-28 | $14.80 | $14.96 | $14.66 | $14.92 | $14.92 | 1,068,996 |
| 2023-11-27 | $14.81 | $14.95 | $14.71 | $14.82 | $14.82 | 639,062 |
| 2023-11-24 | $14.78 | $14.97 | $14.75 | $14.96 | $14.96 | 196,469 |
| 2023-11-22 | $15.01 | $15.15 | $14.72 | $14.73 | $14.73 | 504,753 |
| 2023-11-21 | $14.74 | $14.93 | $14.74 | $14.86 | $14.86 | 580,773 |
| 2023-11-20 | $14.74 | $14.87 | $14.59 | $14.78 | $14.78 | 383,327 |
| 2023-11-17 | $14.58 | $14.80 | $14.48 | $14.78 | $14.78 | 798,831 |
| 2023-11-16 | $14.62 | $14.66 | $14.32 | $14.39 | $14.39 | 862,448 |
| 2023-11-15 | $15.01 | $15.11 | $14.64 | $14.65 | $14.65 | 631,024 |
| 2023-11-14 | $15.00 | $15.14 | $14.82 | $15.06 | $15.06 | 963,733 |
| 2023-11-13 | $14.35 | $14.58 | $14.29 | $14.46 | $14.46 | 349,927 |
| 2023-11-10 | $14.52 | $14.58 | $14.35 | $14.52 | $14.52 | 595,627 |
| 2023-11-09 | $14.60 | $14.68 | $14.34 | $14.42 | $14.42 | 616,738 |
| 2023-11-08 | $14.48 | $14.51 | $14.35 | $14.48 | $14.48 | 742,614 |
| 2023-11-07 | $14.39 | $14.56 | $14.31 | $14.43 | $14.43 | 754,900 |
| 2023-11-06 | $14.65 | $14.73 | $14.32 | $14.48 | $14.48 | 573,572 |
| 2023-11-03 | $14.47 | $14.85 | $14.35 | $14.72 | $14.72 | 1,001,416 |
| 2023-11-02 | $14.12 | $14.85 | $13.43 | $14.14 | $14.14 | 1,471,276 |
| 2023-11-01 | $13.37 | $13.58 | $13.21 | $13.55 | $13.55 | 597,085 |
| 2023-10-31 | $13.37 | $13.48 | $13.32 | $13.43 | $13.43 | 542,976 |
| 2023-10-30 | $13.31 | $13.35 | $13.08 | $13.32 | $13.32 | 656,340 |
| 2023-10-27 | $13.45 | $13.50 | $13.09 | $13.13 | $13.13 | 613,876 |
| 2023-10-26 | $13.54 | $13.71 | $13.35 | $13.44 | $13.44 | 517,308 |
| 2023-10-25 | $13.63 | $13.67 | $13.46 | $13.48 | $13.48 | 389,088 |
| 2023-10-24 | $13.88 | $13.94 | $13.67 | $13.73 | $13.73 | 305,345 |
| 2023-10-23 | $13.65 | $13.96 | $13.49 | $13.73 | $13.73 | 530,304 |
| 2023-10-20 | $14.02 | $14.08 | $13.74 | $13.75 | $13.75 | 568,428 |
| 2023-10-19 | $14.07 | $14.24 | $13.97 | $13.98 | $13.98 | 594,257 |
| 2023-10-18 | $14.48 | $14.51 | $14.14 | $14.16 | $14.16 | 426,460 |
| 2023-10-17 | $14.52 | $14.74 | $14.45 | $14.62 | $14.62 | 1,022,086 |
| 2023-10-16 | $14.56 | $14.97 | $14.42 | $14.59 | $14.59 | 590,693 |
| 2023-10-13 | $14.05 | $14.20 | $13.88 | $14.17 | $14.17 | 887,062 |
| 2023-10-12 | $15.10 | $15.10 | $13.94 | $14.03 | $14.03 | 714,954 |
| 2023-10-11 | $15.16 | $15.34 | $15.00 | $15.09 | $15.09 | 690,705 |
| 2023-10-10 | $15.01 | $15.34 | $14.94 | $15.14 | $15.14 | 1,897,924 |
| 2023-10-09 | $15.01 | $15.19 | $14.93 | $15.00 | $15.00 | 956,179 |
| 2023-10-06 | $14.74 | $15.24 | $14.74 | $15.12 | $15.12 | 762,131 |
| 2023-10-05 | $14.86 | $15.00 | $14.80 | $14.87 | $14.87 | 677,621 |
| 2023-10-04 | $14.67 | $14.92 | $14.49 | $14.87 | $14.87 | 742,107 |
| 2023-10-03 | $14.93 | $15.04 | $14.62 | $14.66 | $14.66 | 835,646 |
| 2023-10-02 | $14.91 | $15.02 | $14.73 | $14.96 | $14.96 | 572,185 |
| 2023-09-29 | $15.12 | $15.19 | $14.78 | $14.92 | $14.92 | 637,828 |
| 2023-09-28 | $15.06 | $15.30 | $15.02 | $15.13 | $15.13 | 702,781 |
| 2023-09-27 | $15.18 | $15.18 | $14.89 | $15.10 | $15.10 | 570,814 |
| 2023-09-26 | $14.88 | $15.13 | $14.85 | $15.03 | $15.03 | 411,479 |
| 2023-09-25 | $14.97 | $15.09 | $14.86 | $14.97 | $14.97 | 400,070 |
| 2023-09-22 | $15.16 | $15.31 | $15.01 | $15.01 | $15.01 | 397,312 |
| 2023-09-21 | $15.26 | $15.33 | $15.07 | $15.21 | $15.21 | 387,508 |
| 2023-09-20 | $15.71 | $15.77 | $15.44 | $15.44 | $15.44 | 333,092 |
| 2023-09-19 | $15.58 | $15.67 | $15.46 | $15.60 | $15.60 | 311,369 |
| 2023-09-18 | $15.58 | $15.72 | $15.50 | $15.55 | $15.55 | 326,368 |
| 2023-09-15 | $15.75 | $15.86 | $15.42 | $15.56 | $15.56 | 1,858,490 |
| 2023-09-14 | $15.62 | $15.82 | $15.62 | $15.82 | $15.82 | 493,240 |
| 2023-09-13 | $15.50 | $15.72 | $15.47 | $15.49 | $15.49 | 460,006 |
| 2023-09-12 | $15.30 | $15.53 | $15.30 | $15.49 | $15.49 | 397,668 |
| 2023-09-11 | $15.48 | $15.63 | $15.24 | $15.28 | $15.28 | 567,574 |
| 2023-09-08 | $15.58 | $15.76 | $15.38 | $15.42 | $15.42 | 449,555 |
| 2023-09-07 | $15.46 | $15.65 | $15.34 | $15.60 | $15.60 | 490,432 |
| 2023-09-06 | $15.32 | $15.53 | $15.25 | $15.52 | $15.52 | 433,428 |
| 2023-09-05 | $15.65 | $15.67 | $15.23 | $15.27 | $15.27 | 585,207 |
| 2023-09-01 | $15.77 | $15.94 | $15.71 | $15.82 | $15.82 | 567,947 |
| 2023-08-31 | $15.73 | $15.85 | $15.60 | $15.61 | $15.61 | 426,010 |
| 2023-08-30 | $15.67 | $15.90 | $15.65 | $15.73 | $15.73 | 402,627 |
| 2023-08-29 | $15.79 | $15.92 | $15.72 | $15.78 | $15.78 | 527,560 |
| 2023-08-28 | $15.59 | $15.84 | $15.59 | $15.83 | $15.83 | 343,955 |
| 2023-08-25 | $15.42 | $15.65 | $15.36 | $15.51 | $15.51 | 471,735 |
| 2023-08-24 | $15.50 | $15.63 | $15.26 | $15.36 | $15.36 | 569,118 |
| 2023-08-23 | $15.33 | $15.68 | $15.29 | $15.59 | $15.59 | 427,106 |
| 2023-08-22 | $15.14 | $15.45 | $15.14 | $15.36 | $15.36 | 455,228 |
| 2023-08-21 | $15.13 | $15.29 | $15.02 | $15.13 | $15.13 | 425,858 |
| 2023-08-18 | $14.76 | $15.22 | $14.76 | $15.11 | $15.11 | 594,018 |
| 2023-08-17 | $14.92 | $15.17 | $14.85 | $14.93 | $14.93 | 574,568 |
| 2023-08-16 | $14.83 | $15.00 | $14.78 | $14.85 | $14.85 | 655,133 |
| 2023-08-15 | $14.75 | $14.95 | $14.69 | $14.85 | $14.85 | 671,509 |
| 2023-08-14 | $14.83 | $14.89 | $14.67 | $14.83 | $14.83 | 587,746 |
| 2023-08-11 | $14.54 | $14.99 | $14.44 | $14.95 | $14.95 | 659,636 |
| 2023-08-10 | $15.14 | $15.33 | $14.59 | $14.68 | $14.68 | 1,016,659 |
| 2023-08-09 | $15.21 | $15.23 | $15.00 | $15.16 | $15.16 | 407,899 |
| 2023-08-08 | $15.19 | $15.29 | $15.00 | $15.20 | $15.20 | 519,688 |
| 2023-08-07 | $15.56 | $15.64 | $15.02 | $15.41 | $15.41 | 766,571 |
| 2023-08-04 | $14.89 | $15.66 | $14.79 | $15.43 | $15.43 | 725,846 |
| 2023-08-03 | $16.43 | $16.47 | $14.70 | $14.85 | $14.85 | 1,348,811 |
| 2023-08-02 | $15.67 | $15.78 | $15.56 | $15.65 | $15.65 | 431,184 |
| 2023-08-01 | $15.66 | $15.89 | $15.53 | $15.86 | $15.86 | 484,282 |
| 2023-07-31 | $15.39 | $15.71 | $15.39 | $15.70 | $15.70 | 583,642 |
| 2023-07-28 | $15.62 | $15.79 | $15.40 | $15.40 | $15.40 | 332,077 |
| 2023-07-27 | $15.69 | $15.73 | $15.38 | $15.46 | $15.46 | 361,351 |
| 2023-07-26 | $15.46 | $15.71 | $15.43 | $15.60 | $15.60 | 398,330 |
| 2023-07-25 | $15.70 | $15.87 | $15.37 | $15.37 | $15.37 | 302,876 |
| 2023-07-24 | $15.41 | $15.65 | $15.38 | $15.55 | $15.55 | 325,958 |
| 2023-07-21 | $16.06 | $16.06 | $15.42 | $15.47 | $15.47 | 473,949 |
| 2023-07-20 | $15.72 | $15.92 | $15.44 | $15.90 | $15.90 | 507,871 |
| 2023-07-19 | $15.76 | $15.82 | $15.56 | $15.74 | $15.74 | 343,456 |
| 2023-07-18 | $15.64 | $15.78 | $15.54 | $15.60 | $15.60 | 452,529 |
| 2023-07-17 | $15.66 | $15.79 | $15.57 | $15.58 | $15.58 | 469,686 |
| 2023-07-14 | $15.99 | $16.08 | $15.61 | $15.72 | $15.72 | 471,922 |
| 2023-07-13 | $16.42 | $16.42 | $15.93 | $16.07 | $16.07 | 527,257 |
| 2023-07-12 | $16.00 | $16.49 | $15.72 | $16.43 | $16.43 | 710,971 |
| 2023-07-11 | $15.63 | $15.77 | $15.58 | $15.67 | $15.67 | 700,089 |
| 2023-07-10 | $14.99 | $15.92 | $14.99 | $15.56 | $15.56 | 1,089,965 |
| 2023-07-07 | $14.74 | $15.11 | $14.74 | $14.99 | $14.99 | 472,353 |
| 2023-07-06 | $14.73 | $14.87 | $14.53 | $14.65 | $14.65 | 425,444 |
| 2023-07-05 | $15.00 | $15.08 | $14.81 | $14.83 | $14.83 | 482,318 |
| 2023-07-03 | $15.06 | $15.24 | $15.06 | $15.12 | $15.12 | 206,695 |
| 2023-06-30 | $15.31 | $15.37 | $15.20 | $15.22 | $15.22 | 445,947 |
| 2023-06-29 | $14.78 | $15.30 | $14.76 | $15.19 | $15.19 | 613,948 |
| 2023-06-28 | $14.95 | $15.01 | $14.64 | $14.69 | $14.69 | 779,762 |
| 2023-06-27 | $14.90 | $15.13 | $14.84 | $14.98 | $14.98 | 446,767 |
| 2023-06-26 | $15.13 | $15.24 | $14.88 | $14.90 | $14.90 | 500,771 |
| 2023-06-23 | $15.26 | $15.42 | $15.02 | $15.10 | $15.10 | 807,616 |
| 2023-06-22 | $15.40 | $15.45 | $15.20 | $15.42 | $15.42 | 610,890 |
| 2023-06-21 | $15.49 | $15.66 | $15.37 | $15.41 | $15.41 | 731,416 |
| 2023-06-20 | $15.39 | $15.64 | $15.35 | $15.50 | $15.50 | 712,417 |
| 2023-06-16 | $15.46 | $15.46 | $15.24 | $15.39 | $15.39 | 2,005,183 |
| 2023-06-15 | $15.06 | $15.32 | $14.99 | $15.31 | $15.31 | 638,664 |
| 2023-06-14 | $15.36 | $15.39 | $14.99 | $15.18 | $15.18 | 562,312 |
| 2023-06-13 | $15.24 | $15.49 | $15.24 | $15.38 | $15.38 | 544,637 |
| 2023-06-12 | $15.01 | $15.31 | $14.89 | $15.19 | $15.19 | 646,452 |
| 2023-06-09 | $15.53 | $15.58 | $15.04 | $15.05 | $15.05 | 495,519 |
| 2023-06-08 | $15.88 | $15.98 | $15.54 | $15.55 | $15.55 | 648,390 |
| 2023-06-07 | $15.59 | $15.99 | $15.49 | $15.98 | $15.98 | 1,322,950 |
| 2023-06-06 | $15.09 | $15.53 | $14.97 | $15.46 | $15.46 | 1,615,824 |
| 2023-06-05 | $15.27 | $15.28 | $14.85 | $15.09 | $15.09 | 793,217 |
| 2023-06-02 | $15.25 | $15.53 | $15.11 | $15.41 | $15.41 | 1,640,158 |
| 2023-06-01 | $15.02 | $15.24 | $14.88 | $15.01 | $15.01 | 636,703 |
| 2023-05-31 | $15.22 | $15.33 | $14.82 | $15.02 | $15.02 | 514,637 |
| 2023-05-30 | $15.38 | $15.42 | $15.22 | $15.32 | $15.32 | 371,005 |
| 2023-05-26 | $15.29 | $15.30 | $15.04 | $15.29 | $15.29 | 455,866 |
| 2023-05-25 | $15.18 | $15.32 | $15.10 | $15.24 | $15.24 | 491,078 |
| 2023-05-24 | $15.43 | $15.43 | $15.16 | $15.29 | $15.29 | 386,332 |
| 2023-05-23 | $15.33 | $15.67 | $15.27 | $15.46 | $15.46 | 419,305 |
| 2023-05-22 | $15.38 | $15.46 | $15.07 | $15.35 | $15.35 | 360,630 |
| 2023-05-19 | $15.58 | $15.70 | $15.15 | $15.29 | $15.29 | 373,601 |
| 2023-05-18 | $15.07 | $15.50 | $15.06 | $15.46 | $15.46 | 533,706 |
| 2023-05-17 | $14.95 | $15.22 | $14.83 | $15.14 | $15.14 | 587,916 |
| 2023-05-16 | $14.89 | $15.06 | $14.69 | $14.84 | $14.84 | 441,245 |
| 2023-05-15 | $15.08 | $15.08 | $14.79 | $15.05 | $15.05 | 342,459 |
| 2023-05-12 | $15.19 | $15.29 | $14.70 | $14.99 | $14.99 | 708,162 |
| 2023-05-11 | $14.77 | $15.22 | $14.77 | $15.10 | $15.10 | 674,431 |
| 2023-05-10 | $15.35 | $15.35 | $14.85 | $14.92 | $14.92 | 590,518 |
| 2023-05-09 | $15.00 | $15.21 | $14.93 | $15.09 | $15.09 | 876,702 |
| 2023-05-08 | $14.85 | $15.06 | $14.78 | $15.05 | $15.05 | 591,514 |
| 2023-05-05 | $14.40 | $14.91 | $14.40 | $14.83 | $14.83 | 683,923 |
| 2023-05-04 | $14.43 | $14.79 | $14.01 | $14.20 | $14.20 | 657,127 |
| 2023-05-03 | $14.50 | $15.11 | $14.08 | $14.49 | $14.49 | 1,155,989 |
| 2023-05-02 | $13.58 | $13.61 | $13.21 | $13.39 | $13.39 | 487,872 |
| 2023-05-01 | $13.47 | $13.80 | $13.40 | $13.69 | $13.69 | 586,401 |
| 2023-04-28 | $13.46 | $13.77 | $13.43 | $13.54 | $13.54 | 591,958 |
| 2023-04-27 | $13.34 | $13.52 | $13.24 | $13.45 | $13.45 | 373,677 |
| 2023-04-26 | $13.15 | $13.43 | $13.15 | $13.23 | $13.23 | 336,288 |
| 2023-04-25 | $13.65 | $13.75 | $13.25 | $13.32 | $13.32 | 355,952 |
| 2023-04-24 | $13.65 | $13.89 | $13.55 | $13.73 | $13.73 | 357,933 |
| 2023-04-21 | $13.63 | $13.65 | $13.43 | $13.59 | $13.59 | 270,907 |
| 2023-04-20 | $13.53 | $13.56 | $13.37 | $13.56 | $13.56 | 354,910 |
| 2023-04-19 | $13.41 | $13.66 | $13.41 | $13.62 | $13.62 | 444,724 |
| 2023-04-18 | $13.47 | $13.58 | $13.42 | $13.56 | $13.56 | 372,555 |
| 2023-04-17 | $13.52 | $13.56 | $13.41 | $13.47 | $13.47 | 321,891 |
| 2023-04-14 | $13.49 | $13.74 | $13.31 | $13.47 | $13.47 | 404,845 |
| 2023-04-13 | $13.45 | $13.57 | $13.37 | $13.47 | $13.47 | 426,960 |
| 2023-04-12 | $13.75 | $13.82 | $13.37 | $13.39 | $13.39 | 432,470 |
| 2023-04-11 | $13.29 | $13.75 | $13.21 | $13.56 | $13.56 | 844,329 |
| 2023-04-10 | $12.94 | $13.31 | $12.94 | $13.19 | $13.19 | 789,303 |
| 2023-04-06 | $12.80 | $13.04 | $12.72 | $13.00 | $13.00 | 813,033 |
| 2023-04-05 | $12.96 | $13.02 | $12.66 | $12.77 | $12.77 | 590,417 |
| 2023-04-04 | $13.62 | $13.63 | $13.00 | $13.06 | $13.06 | 737,498 |
| 2023-04-03 | $13.61 | $13.76 | $13.47 | $13.60 | $13.60 | 519,521 |
| 2023-03-31 | $13.36 | $13.70 | $13.27 | $13.68 | $13.68 | 614,208 |
| 2023-03-30 | $13.25 | $13.32 | $13.15 | $13.28 | $13.28 | 502,279 |
| 2023-03-29 | $12.94 | $13.11 | $12.76 | $13.05 | $13.05 | 464,811 |
| 2023-03-28 | $12.84 | $12.97 | $12.65 | $12.80 | $12.80 | 697,205 |
| 2023-03-27 | $12.90 | $12.94 | $12.68 | $12.86 | $12.86 | 476,947 |
| 2023-03-24 | $12.30 | $12.65 | $12.19 | $12.64 | $12.64 | 517,482 |
| 2023-03-23 | $12.66 | $12.81 | $12.34 | $12.41 | $12.41 | 521,617 |
| 2023-03-22 | $13.13 | $13.16 | $12.68 | $12.68 | $12.68 | 561,021 |
| 2023-03-21 | $13.08 | $13.30 | $12.97 | $13.03 | $13.03 | 551,963 |
| 2023-03-20 | $12.88 | $13.22 | $12.83 | $12.85 | $12.85 | 715,183 |
| 2023-03-17 | $12.92 | $12.92 | $12.58 | $12.66 | $12.66 | 1,815,583 |
| 2023-03-16 | $12.55 | $13.11 | $12.38 | $12.97 | $12.97 | 606,977 |
| 2023-03-15 | $12.61 | $12.77 | $12.36 | $12.75 | $12.75 | 845,523 |
| 2023-03-14 | $13.28 | $13.40 | $12.83 | $13.00 | $13.00 | 864,003 |
| 2023-03-13 | $13.15 | $13.27 | $12.85 | $12.89 | $12.89 | 776,146 |
| 2023-03-10 | $13.73 | $13.78 | $13.31 | $13.53 | $13.53 | 597,923 |
| 2023-03-09 | $14.15 | $14.25 | $13.68 | $13.80 | $13.80 | 573,727 |
| 2023-03-08 | $14.12 | $14.14 | $13.91 | $14.07 | $14.07 | 430,098 |
| 2023-03-07 | $13.97 | $14.05 | $13.77 | $14.04 | $14.04 | 688,523 |
| 2023-03-06 | $14.12 | $14.16 | $13.75 | $13.90 | $13.90 | 709,137 |
| 2023-03-03 | $14.14 | $14.25 | $13.98 | $14.19 | $14.19 | 423,616 |
| 2023-03-02 | $13.56 | $14.07 | $13.56 | $14.06 | $14.06 | 391,005 |
| 2023-03-01 | $14.19 | $14.31 | $13.84 | $13.95 | $13.95 | 501,093 |
| 2023-02-28 | $14.23 | $14.49 | $14.23 | $14.29 | $14.29 | 612,686 |
| 2023-02-27 | $14.25 | $14.47 | $14.16 | $14.28 | $14.28 | 702,229 |
| 2023-02-24 | $14.41 | $14.45 | $14.13 | $14.14 | $14.14 | 744,366 |
| 2023-02-23 | $15.36 | $15.45 | $14.66 | $14.73 | $14.73 | 896,463 |
| 2023-02-22 | $14.39 | $15.66 | $14.39 | $15.37 | $15.37 | 1,604,767 |
| 2023-02-21 | $14.36 | $14.64 | $14.08 | $14.12 | $14.12 | 1,082,046 |
| 2023-02-17 | $14.63 | $14.68 | $14.41 | $14.55 | $14.55 | 560,942 |
| 2023-02-16 | $14.57 | $14.81 | $14.42 | $14.63 | $14.63 | 499,928 |
| 2023-02-15 | $14.93 | $14.94 | $14.64 | $14.92 | $14.92 | 371,408 |
| 2023-02-14 | $14.68 | $15.28 | $14.47 | $15.14 | $15.14 | 982,861 |
| 2023-02-13 | $14.25 | $14.81 | $14.06 | $14.78 | $14.78 | 639,875 |
| 2023-02-10 | $14.26 | $14.55 | $14.20 | $14.26 | $14.26 | 694,631 |
| 2023-02-09 | $14.79 | $14.97 | $14.31 | $14.35 | $14.35 | 367,337 |
| 2023-02-08 | $14.37 | $14.71 | $14.27 | $14.66 | $14.66 | 409,148 |
| 2023-02-07 | $14.70 | $14.76 | $14.37 | $14.54 | $14.54 | 512,112 |
| 2023-02-06 | $15.11 | $15.28 | $14.70 | $14.82 | $14.82 | 531,958 |
| 2023-02-03 | $15.22 | $15.63 | $15.20 | $15.30 | $15.30 | 650,812 |
| 2023-02-02 | $15.02 | $15.70 | $15.02 | $15.46 | $15.46 | 794,385 |
| 2023-02-01 | $14.45 | $15.07 | $14.41 | $14.92 | $14.92 | 904,573 |
| 2023-01-31 | $14.37 | $14.62 | $14.37 | $14.56 | $14.56 | 829,406 |
| 2023-01-30 | $14.26 | $14.48 | $14.21 | $14.25 | $14.25 | 691,776 |
| 2023-01-27 | $14.25 | $14.58 | $14.20 | $14.44 | $14.44 | 368,722 |
| 2023-01-26 | $14.72 | $14.88 | $14.18 | $14.32 | $14.32 | 564,505 |
| 2023-01-25 | $14.22 | $14.54 | $14.15 | $14.53 | $14.53 | 330,244 |
| 2023-01-24 | $14.49 | $14.49 | $14.20 | $14.34 | $14.34 | 328,049 |
| 2023-01-23 | $14.16 | $14.54 | $14.16 | $14.41 | $14.41 | 783,103 |
| 2023-01-20 | $13.70 | $14.13 | $13.45 | $14.10 | $14.10 | 770,017 |
| 2023-01-19 | $13.49 | $13.71 | $13.35 | $13.58 | $13.58 | 531,815 |
| 2023-01-18 | $13.79 | $14.00 | $13.48 | $13.56 | $13.56 | 466,055 |
| 2023-01-17 | $13.49 | $13.83 | $13.42 | $13.67 | $13.67 | 613,372 |
| 2023-01-13 | $13.22 | $13.51 | $13.16 | $13.49 | $13.49 | 283,092 |
| 2023-01-12 | $13.46 | $13.47 | $13.07 | $13.40 | $13.40 | 728,165 |
| 2023-01-11 | $13.05 | $13.39 | $13.04 | $13.31 | $13.31 | 424,801 |
| 2023-01-10 | $12.48 | $13.12 | $12.42 | $13.05 | $13.05 | 583,619 |
| 2023-01-09 | $13.34 | $13.35 | $12.44 | $12.56 | $12.56 | 1,360,012 |
| 2023-01-06 | $13.51 | $13.85 | $13.46 | $13.84 | $13.84 | 734,704 |
| 2023-01-05 | $13.48 | $13.48 | $13.26 | $13.38 | $13.38 | 408,295 |
| 2023-01-04 | $13.37 | $13.60 | $13.24 | $13.50 | $13.50 | 776,202 |
| 2023-01-03 | $13.24 | $13.32 | $12.96 | $13.20 | $13.20 | 751,185 |
| 2022-12-30 | $12.85 | $13.08 | $12.78 | $13.05 | $13.05 | 810,851 |
| 2022-12-29 | $12.70 | $13.09 | $12.66 | $12.98 | $12.98 | 583,519 |
| 2022-12-28 | $12.89 | $12.90 | $12.47 | $12.57 | $12.57 | 619,697 |
| 2022-12-27 | $12.78 | $12.91 | $12.58 | $12.84 | $12.84 | 426,775 |
| 2022-12-23 | $12.48 | $12.83 | $12.39 | $12.79 | $12.79 | 661,127 |
| 2022-12-22 | $12.50 | $12.60 | $12.09 | $12.52 | $12.52 | 1,100,972 |
| 2022-12-21 | $12.97 | $13.11 | $12.85 | $12.96 | $12.96 | 584,384 |
| 2022-12-20 | $12.75 | $13.05 | $12.58 | $12.77 | $12.77 | 695,236 |
| 2022-12-19 | $13.37 | $13.39 | $12.59 | $12.72 | $12.72 | 829,954 |
| 2022-12-16 | $13.30 | $13.43 | $13.19 | $13.38 | $13.38 | 3,715,630 |
| 2022-12-15 | $13.33 | $13.52 | $13.16 | $13.44 | $13.44 | 860,903 |
| 2022-12-14 | $13.46 | $13.80 | $13.39 | $13.52 | $13.52 | 812,857 |
| 2022-12-13 | $13.98 | $14.05 | $13.37 | $13.46 | $13.46 | 784,476 |
| 2022-12-12 | $13.38 | $13.58 | $13.22 | $13.44 | $13.44 | 766,047 |
| 2022-12-09 | $13.42 | $13.53 | $13.27 | $13.37 | $13.37 | 477,210 |
| 2022-12-08 | $13.40 | $13.63 | $13.19 | $13.50 | $13.50 | 467,170 |
| 2022-12-07 | $13.73 | $13.79 | $13.21 | $13.28 | $13.28 | 780,570 |
| 2022-12-06 | $13.76 | $13.85 | $13.44 | $13.72 | $13.72 | 648,048 |
| 2022-12-05 | $14.09 | $14.19 | $13.86 | $13.88 | $13.88 | 677,345 |
| 2022-12-02 | $13.70 | $14.27 | $13.64 | $14.27 | $14.27 | 668,818 |
| 2022-12-01 | $13.91 | $14.11 | $13.73 | $13.97 | $13.97 | 865,507 |
| 2022-11-30 | $13.05 | $13.75 | $12.68 | $13.74 | $13.74 | 1,056,175 |
| 2022-11-29 | $13.04 | $13.29 | $12.98 | $13.11 | $13.11 | 498,743 |
| 2022-11-28 | $13.12 | $13.24 | $13.01 | $13.04 | $13.04 | 800,512 |
| 2022-11-25 | $13.21 | $13.35 | $13.13 | $13.21 | $13.21 | 247,981 |
| 2022-11-23 | $13.54 | $13.59 | $13.17 | $13.29 | $13.29 | 544,709 |
| 2022-11-22 | $13.59 | $13.74 | $13.47 | $13.61 | $13.61 | 591,543 |
| 2022-11-21 | $13.76 | $13.86 | $13.40 | $13.47 | $13.47 | 701,294 |
| 2022-11-18 | $14.53 | $14.81 | $13.91 | $13.93 | $13.93 | 536,233 |
| 2022-11-17 | $14.00 | $14.26 | $13.82 | $14.24 | $14.24 | 441,963 |
| 2022-11-16 | $14.48 | $14.54 | $14.07 | $14.21 | $14.21 | 488,976 |
| 2022-11-15 | $14.92 | $15.22 | $14.63 | $14.65 | $14.65 | 858,251 |
| 2022-11-14 | $14.73 | $14.96 | $14.56 | $14.70 | $14.70 | 1,136,993 |
| 2022-11-11 | $14.17 | $14.93 | $14.01 | $14.80 | $14.80 | 749,926 |
| 2022-11-10 | $13.77 | $14.20 | $13.65 | $14.05 | $14.05 | 1,003,773 |
| 2022-11-09 | $13.03 | $13.20 | $12.80 | $13.00 | $13.00 | 845,978 |
| 2022-11-08 | $13.30 | $13.59 | $12.92 | $13.14 | $13.14 | 1,116,494 |
| 2022-11-07 | $13.60 | $13.70 | $13.25 | $13.28 | $13.28 | 2,159,487 |
| 2022-11-04 | $13.41 | $13.70 | $13.11 | $13.63 | $13.63 | 913,248 |
| 2022-11-03 | $13.05 | $13.45 | $12.82 | $13.26 | $13.26 | 1,079,075 |
| 2022-11-02 | $13.42 | $14.08 | $12.85 | $13.41 | $13.41 | 1,821,800 |
| 2022-11-01 | $14.71 | $14.90 | $14.63 | $14.84 | $14.84 | 841,512 |
| 2022-10-31 | $14.55 | $14.70 | $14.34 | $14.53 | $14.53 | 720,763 |
| 2022-10-28 | $14.19 | $14.50 | $14.17 | $14.47 | $14.47 | 828,472 |
| 2022-10-27 | $14.11 | $14.44 | $14.11 | $14.17 | $14.17 | 903,471 |
| 2022-10-26 | $14.02 | $14.25 | $13.89 | $13.95 | $13.95 | 923,668 |
| 2022-10-25 | $13.59 | $13.96 | $13.59 | $13.88 | $13.88 | 903,582 |
| 2022-10-24 | $13.62 | $13.62 | $13.20 | $13.53 | $13.53 | 1,000,210 |
| 2022-10-21 | $13.37 | $13.61 | $13.11 | $13.50 | $13.50 | 924,202 |
| 2022-10-20 | $13.53 | $13.75 | $13.21 | $13.34 | $13.34 | 697,234 |
| 2022-10-19 | $13.67 | $14.04 | $13.38 | $13.64 | $13.64 | 1,166,460 |
| 2022-10-18 | $13.81 | $14.10 | $13.70 | $13.82 | $13.82 | 1,439,791 |
| 2022-10-17 | $13.31 | $13.61 | $13.21 | $13.46 | $13.46 | 1,346,605 |
| 2022-10-14 | $13.27 | $13.62 | $12.91 | $12.97 | $12.97 | 1,145,401 |
| 2022-10-13 | $12.38 | $13.37 | $12.33 | $13.17 | $13.17 | 1,211,958 |
| 2022-10-12 | $12.64 | $12.81 | $12.45 | $12.69 | $12.69 | 983,270 |
| 2022-10-11 | $12.34 | $12.90 | $12.29 | $12.63 | $12.63 | 1,235,705 |
| 2022-10-10 | $12.34 | $12.59 | $12.23 | $12.44 | $12.44 | 980,875 |
| 2022-10-07 | $12.31 | $12.54 | $11.97 | $12.26 | $12.26 | 1,365,226 |
| 2022-10-06 | $12.33 | $12.71 | $12.33 | $12.44 | $12.44 | 968,726 |
| 2022-10-05 | $12.20 | $12.48 | $12.12 | $12.39 | $12.39 | 915,244 |
| 2022-10-04 | $12.28 | $12.65 | $12.12 | $12.46 | $12.46 | 1,547,519 |
| 2022-10-03 | $11.34 | $12.02 | $11.27 | $11.95 | $11.95 | 1,545,921 |
| 2022-09-30 | $11.50 | $11.74 | $11.15 | $11.17 | $11.17 | 1,296,821 |
| 2022-09-29 | $11.87 | $11.96 | $11.18 | $11.54 | $11.54 | 1,741,528 |
| 2022-09-28 | $11.96 | $12.34 | $11.82 | $12.23 | $12.23 | 1,128,343 |
| 2022-09-27 | $12.07 | $12.10 | $11.59 | $11.81 | $11.81 | 846,154 |
| 2022-09-26 | $12.11 | $12.31 | $11.86 | $11.88 | $11.88 | 697,532 |
| 2022-09-23 | $12.18 | $12.24 | $11.88 | $12.13 | $12.13 | 929,587 |
| 2022-09-22 | $12.78 | $12.78 | $12.21 | $12.36 | $12.36 | 1,228,208 |
| 2022-09-21 | $13.23 | $13.50 | $12.87 | $12.88 | $12.88 | 952,997 |
| 2022-09-20 | $13.11 | $13.20 | $12.87 | $13.08 | $13.08 | 1,020,363 |
| 2022-09-19 | $12.85 | $13.28 | $12.85 | $13.26 | $13.26 | 918,083 |
| 2022-09-16 | $12.87 | $12.94 | $12.56 | $12.94 | $12.94 | 3,814,586 |
| 2022-09-15 | $12.66 | $13.08 | $12.62 | $13.00 | $13.00 | 1,217,880 |
| 2022-09-14 | $13.20 | $13.20 | $12.51 | $12.73 | $12.73 | 1,219,339 |
| 2022-09-13 | $13.49 | $13.58 | $13.15 | $13.27 | $13.27 | 934,704 |
| 2022-09-12 | $13.80 | $14.07 | $13.70 | $13.93 | $13.93 | 666,624 |
| 2022-09-09 | $13.40 | $13.72 | $13.35 | $13.66 | $13.66 | 798,733 |
| 2022-09-08 | $13.46 | $13.46 | $12.89 | $13.33 | $13.33 | 853,871 |
| 2022-09-07 | $13.56 | $13.80 | $13.42 | $13.66 | $13.66 | 834,968 |
| 2022-09-06 | $14.26 | $14.32 | $13.49 | $13.55 | $13.55 | 1,083,227 |
| 2022-09-02 | $14.83 | $14.83 | $14.23 | $14.28 | $14.28 | 900,268 |
| 2022-09-01 | $14.37 | $14.60 | $14.25 | $14.59 | $14.59 | 1,519,788 |
| 2022-08-31 | $14.91 | $14.98 | $14.56 | $14.60 | $14.60 | 1,686,197 |
| 2022-08-30 | $15.05 | $15.31 | $14.80 | $14.86 | $14.86 | 1,251,856 |
| 2022-08-29 | $14.78 | $15.15 | $14.70 | $14.99 | $14.99 | 989,123 |
| 2022-08-26 | $15.43 | $15.62 | $14.97 | $15.00 | $15.00 | 990,596 |
| 2022-08-25 | $15.17 | $15.54 | $15.17 | $15.48 | $15.48 | 863,745 |
| 2022-08-24 | $14.56 | $15.14 | $14.56 | $15.02 | $15.02 | 1,352,178 |
| 2022-08-23 | $14.55 | $14.92 | $14.53 | $14.64 | $14.64 | 1,017,320 |
| 2022-08-22 | $14.88 | $15.02 | $14.27 | $14.58 | $14.58 | 1,799,963 |
| 2022-08-19 | $16.14 | $16.14 | $15.17 | $15.20 | $15.20 | 1,709,765 |
| 2022-08-18 | $16.29 | $16.33 | $16.11 | $16.23 | $16.23 | 546,489 |
| 2022-08-17 | $16.58 | $16.59 | $16.22 | $16.42 | $16.42 | 452,781 |
| 2022-08-16 | $16.82 | $17.10 | $16.62 | $16.82 | $16.82 | 852,134 |
| 2022-08-15 | $17.10 | $17.28 | $16.96 | $16.98 | $16.98 | 743,164 |
| 2022-08-12 | $17.66 | $17.66 | $17.11 | $17.40 | $17.40 | 658,808 |
| 2022-08-11 | $17.16 | $17.51 | $17.10 | $17.48 | $17.48 | 659,017 |
| 2022-08-10 | $16.96 | $17.34 | $16.76 | $16.99 | $16.99 | 857,769 |
| 2022-08-09 | $16.95 | $16.95 | $16.24 | $16.57 | $16.57 | 716,811 |
| 2022-08-08 | $16.33 | $17.03 | $16.33 | $16.95 | $16.95 | 969,278 |
| 2022-08-05 | $16.02 | $16.38 | $15.94 | $16.28 | $16.28 | 938,061 |
| 2022-08-04 | $15.94 | $16.27 | $15.77 | $16.23 | $16.23 | 1,589,850 |
| 2022-08-03 | $16.45 | $17.00 | $15.66 | $16.00 | $16.00 | 2,136,077 |
| 2022-08-02 | $17.06 | $17.06 | $16.53 | $16.53 | $16.53 | 1,916,708 |
| 2022-08-01 | $16.94 | $17.26 | $16.65 | $17.05 | $17.05 | 1,313,085 |
| 2022-07-29 | $17.09 | $17.27 | $16.97 | $17.10 | $17.10 | 959,188 |
| 2022-07-28 | $16.63 | $17.24 | $16.57 | $17.00 | $17.00 | 1,161,770 |
| 2022-07-27 | $16.65 | $16.65 | $16.24 | $16.58 | $16.58 | 657,244 |
| 2022-07-26 | $16.74 | $16.79 | $16.58 | $16.64 | $16.64 | 561,505 |
| 2022-07-25 | $16.98 | $16.98 | $16.67 | $16.85 | $16.85 | 404,754 |
| 2022-07-22 | $17.01 | $17.10 | $16.71 | $16.91 | $16.91 | 621,260 |
| 2022-07-21 | $16.68 | $17.00 | $16.60 | $16.98 | $16.98 | 489,754 |
| 2022-07-20 | $16.26 | $16.97 | $16.19 | $16.93 | $16.93 | 695,538 |
| 2022-07-19 | $16.12 | $16.58 | $16.12 | $16.34 | $16.34 | 705,925 |
| 2022-07-18 | $15.84 | $16.20 | $15.79 | $15.91 | $15.91 | 862,791 |
| 2022-07-15 | $15.30 | $15.85 | $15.08 | $15.59 | $15.59 | 1,244,699 |
| 2022-07-14 | $14.78 | $15.18 | $14.67 | $14.98 | $14.98 | 393,630 |
| 2022-07-13 | $15.16 | $15.29 | $14.81 | $15.01 | $15.01 | 651,326 |
| 2022-07-12 | $15.27 | $15.86 | $15.18 | $15.53 | $15.53 | 772,275 |
| 2022-07-11 | $15.61 | $15.74 | $15.27 | $15.34 | $15.34 | 560,756 |
| 2022-07-08 | $15.82 | $15.99 | $15.47 | $15.77 | $15.77 | 446,032 |
| 2022-07-07 | $15.41 | $15.86 | $15.41 | $15.83 | $15.83 | 437,419 |
| 2022-07-06 | $15.69 | $15.96 | $15.15 | $15.33 | $15.33 | 601,679 |
| 2022-07-05 | $14.82 | $15.85 | $14.67 | $15.76 | $15.76 | 906,291 |
| 2022-07-01 | $14.79 | $15.30 | $14.74 | $15.22 | $15.22 | 740,827 |
| 2022-06-30 | $15.00 | $15.00 | $14.45 | $14.77 | $14.77 | 854,424 |
| 2022-06-29 | $15.46 | $15.46 | $14.84 | $15.21 | $15.21 | 602,404 |
| 2022-06-28 | $16.04 | $16.23 | $15.38 | $15.50 | $15.50 | 837,759 |
| 2022-06-27 | $15.87 | $16.05 | $15.69 | $15.94 | $15.94 | 559,145 |
| 2022-06-24 | $15.32 | $15.94 | $15.29 | $15.82 | $15.82 | 1,006,897 |
| 2022-06-23 | $14.74 | $15.16 | $14.74 | $15.12 | $15.12 | 554,179 |
| 2022-06-22 | $14.45 | $14.94 | $14.34 | $14.75 | $14.75 | 654,266 |
| 2022-06-21 | $14.77 | $15.01 | $14.59 | $14.71 | $14.71 | 717,318 |
| 2022-06-17 | $13.92 | $14.57 | $13.87 | $14.52 | $14.52 | 1,090,659 |
| 2022-06-16 | $14.13 | $14.16 | $13.46 | $13.78 | $13.78 | 1,232,645 |
| 2022-06-15 | $14.87 | $14.95 | $14.13 | $14.62 | $14.62 | 1,026,380 |
| 2022-06-14 | $14.89 | $15.54 | $14.67 | $14.73 | $14.73 | 1,641,383 |
| 2022-06-13 | $15.81 | $16.10 | $14.78 | $14.90 | $14.90 | 1,737,491 |
| 2022-06-10 | $16.67 | $16.75 | $16.20 | $16.20 | $16.20 | 1,315,197 |
| 2022-06-09 | $17.22 | $17.30 | $16.83 | $16.98 | $16.98 | 731,585 |
| 2022-06-08 | $17.07 | $17.34 | $16.96 | $17.28 | $17.28 | 686,260 |
| 2022-06-07 | $16.85 | $17.27 | $16.67 | $17.25 | $17.25 | 791,774 |
| 2022-06-06 | $16.87 | $17.03 | $16.49 | $17.00 | $17.00 | 879,852 |
| 2022-06-03 | $16.59 | $16.66 | $16.25 | $16.64 | $16.64 | 882,631 |
| 2022-06-02 | $16.18 | $16.61 | $16.05 | $16.60 | $16.60 | 691,855 |
| 2022-06-01 | $16.00 | $16.20 | $15.75 | $16.05 | $16.05 | 1,139,883 |
| 2022-05-31 | $15.98 | $16.07 | $15.74 | $15.97 | $15.97 | 1,141,977 |
| 2022-05-27 | $15.74 | $16.27 | $15.73 | $16.25 | $16.25 | 949,352 |
| 2022-05-26 | $15.20 | $15.87 | $15.15 | $15.66 | $15.66 | 1,078,094 |
| 2022-05-25 | $14.65 | $15.28 | $14.50 | $15.16 | $15.16 | 1,076,955 |
| 2022-05-24 | $14.67 | $14.88 | $14.47 | $14.80 | $14.80 | 1,148,538 |
| 2022-05-23 | $14.90 | $15.05 | $14.62 | $14.85 | $14.85 | 1,061,486 |
| 2022-05-20 | $15.00 | $15.00 | $14.19 | $14.68 | $14.68 | 1,601,020 |
| 2022-05-19 | $14.70 | $14.96 | $14.34 | $14.64 | $14.64 | 1,274,307 |
| 2022-05-18 | $14.96 | $15.18 | $14.58 | $14.72 | $14.72 | 1,466,561 |
| 2022-05-17 | $14.49 | $15.14 | $14.49 | $15.14 | $15.14 | 979,850 |
| 2022-05-16 | $14.28 | $14.67 | $14.23 | $14.50 | $14.50 | 1,879,226 |
| 2022-05-13 | $13.26 | $13.77 | $13.13 | $13.58 | $13.58 | 1,608,303 |
| 2022-05-12 | $13.06 | $13.36 | $12.61 | $13.11 | $13.11 | 1,837,639 |
| 2022-05-11 | $12.49 | $13.40 | $12.35 | $13.06 | $13.06 | 2,463,058 |
| 2022-05-10 | $13.04 | $13.28 | $12.07 | $12.53 | $12.53 | 1,685,383 |
| 2022-05-09 | $12.97 | $13.32 | $12.83 | $12.98 | $12.98 | 1,972,054 |
| 2022-05-06 | $14.33 | $14.47 | $12.84 | $13.23 | $13.23 | 1,976,377 |
| 2022-05-05 | $14.57 | $15.10 | $14.38 | $14.52 | $14.52 | 3,034,518 |
| 2022-05-04 | $15.40 | $15.50 | $14.01 | $15.05 | $15.05 | 2,249,497 |
| 2022-05-03 | $14.41 | $14.78 | $14.03 | $14.60 | $14.60 | 1,734,122 |
| 2022-05-02 | $14.62 | $14.70 | $14.16 | $14.46 | $14.46 | 1,246,535 |
| 2022-04-29 | $14.86 | $15.27 | $14.57 | $14.66 | $14.66 | 1,411,890 |
| 2022-04-28 | $15.44 | $15.44 | $14.54 | $15.03 | $15.03 | 1,574,883 |
| 2022-04-27 | $15.54 | $15.89 | $15.01 | $15.22 | $15.22 | 2,786,634 |
| 2022-04-26 | $16.25 | $16.30 | $15.61 | $15.64 | $15.64 | 1,173,459 |
| 2022-04-25 | $16.16 | $16.40 | $15.92 | $16.40 | $16.40 | 1,199,642 |
| 2022-04-22 | $16.85 | $17.03 | $16.34 | $16.37 | $16.37 | 855,697 |
| 2022-04-21 | $17.58 | $17.64 | $16.93 | $16.95 | $16.95 | 1,857,229 |
| 2022-04-20 | $17.37 | $17.70 | $17.10 | $17.49 | $17.49 | 2,104,912 |
| 2022-04-19 | $17.16 | $17.42 | $17.00 | $17.25 | $17.25 | 2,232,799 |
| 2022-04-18 | $17.50 | $17.55 | $17.06 | $17.10 | $17.10 | 1,650,263 |
| 2022-04-14 | $17.65 | $17.81 | $17.49 | $17.58 | $17.58 | 946,048 |
| 2022-04-13 | $17.50 | $17.72 | $17.38 | $17.64 | $17.64 | 978,062 |
| 2022-04-12 | $17.76 | $18.02 | $17.52 | $17.53 | $17.53 | 1,943,090 |
| 2022-04-11 | $17.94 | $18.17 | $17.63 | $17.73 | $17.73 | 1,759,224 |
| 2022-04-08 | $17.72 | $18.18 | $17.61 | $17.93 | $17.93 | 1,685,253 |
| 2022-04-07 | $17.70 | $17.96 | $17.48 | $17.87 | $17.87 | 2,098,403 |
| 2022-04-06 | $17.74 | $18.12 | $17.50 | $17.78 | $17.78 | 1,350,859 |
| 2022-04-05 | $17.86 | $18.07 | $17.65 | $17.70 | $17.70 | 1,520,196 |
| 2022-04-04 | $17.94 | $18.24 | $17.79 | $17.99 | $17.99 | 1,074,689 |
| 2022-04-01 | $18.16 | $18.22 | $17.75 | $18.10 | $18.10 | 1,304,977 |
| 2022-03-31 | $18.01 | $18.10 | $17.79 | $18.05 | $18.05 | 1,576,732 |
| 2022-03-30 | $18.45 | $18.62 | $18.03 | $18.06 | $18.06 | 1,131,600 |
| 2022-03-29 | $18.49 | $18.68 | $18.18 | $18.52 | $18.52 | 1,210,496 |
| 2022-03-28 | $17.92 | $18.19 | $17.82 | $18.15 | $18.15 | 862,760 |
| 2022-03-25 | $18.34 | $18.49 | $17.99 | $18.09 | $18.09 | 848,239 |
| 2022-03-24 | $18.54 | $18.54 | $18.20 | $18.30 | $18.30 | 534,461 |
| 2022-03-23 | $18.51 | $18.79 | $18.36 | $18.52 | $18.52 | 637,756 |
| 2022-03-22 | $18.90 | $19.05 | $18.69 | $18.75 | $18.75 | 689,321 |
| 2022-03-21 | $18.46 | $18.76 | $18.32 | $18.68 | $18.68 | 780,037 |
| 2022-03-18 | $18.69 | $18.75 | $18.40 | $18.60 | $18.60 | 1,452,864 |
| 2022-03-17 | $18.49 | $18.92 | $18.39 | $18.81 | $18.81 | 882,952 |
| 2022-03-16 | $18.38 | $18.78 | $18.29 | $18.73 | $18.73 | 1,141,859 |
| 2022-03-15 | $17.87 | $18.39 | $17.85 | $18.29 | $18.29 | 1,241,838 |
| 2022-03-14 | $17.72 | $18.05 | $17.58 | $17.68 | $17.68 | 882,056 |
| 2022-03-11 | $17.72 | $18.07 | $17.66 | $17.67 | $17.67 | 1,073,155 |
| 2022-03-10 | $17.65 | $18.13 | $17.50 | $17.97 | $17.97 | 1,281,549 |
| 2022-03-09 | $17.99 | $18.38 | $17.79 | $18.00 | $18.00 | 1,248,245 |
| 2022-03-08 | $17.98 | $18.07 | $17.42 | $17.42 | $17.42 | 1,802,843 |
| 2022-03-07 | $17.69 | $18.10 | $17.67 | $17.91 | $17.91 | 1,702,651 |
| 2022-03-04 | $17.68 | $17.89 | $17.50 | $17.89 | $17.89 | 1,852,660 |
| 2022-03-03 | $18.15 | $18.55 | $17.81 | $18.01 | $18.01 | 1,164,646 |
| 2022-03-02 | $18.29 | $18.81 | $18.17 | $18.25 | $18.25 | 2,059,397 |
| 2022-03-01 | $18.41 | $18.51 | $17.76 | $18.08 | $18.08 | 2,676,225 |
| 2022-02-28 | $18.51 | $18.97 | $18.13 | $18.46 | $18.46 | 3,182,503 |
| 2022-02-25 | $22.05 | $22.10 | $18.39 | $18.94 | $18.94 | 19,935,837 |
| 2022-02-24 | $13.16 | $13.76 | $13.12 | $13.69 | $13.69 | 3,818,900 |
| 2022-02-23 | $14.01 | $14.06 | $13.52 | $13.55 | $13.55 | 1,394,789 |
| 2022-02-22 | $13.86 | $14.18 | $13.68 | $13.83 | $13.83 | 2,416,290 |
| 2022-02-18 | $13.81 | $14.25 | $13.79 | $13.97 | $13.97 | 2,342,304 |
| 2022-02-17 | $13.50 | $14.30 | $13.50 | $14.13 | $14.13 | 5,273,486 |
| 2022-02-16 | $12.77 | $12.91 | $12.26 | $12.36 | $12.36 | 3,048,657 |
| 2022-02-15 | $12.42 | $12.84 | $12.35 | $12.78 | $12.78 | 3,111,354 |
| 2022-02-14 | $11.79 | $12.30 | $11.79 | $12.22 | $12.22 | 3,024,929 |
| 2022-02-11 | $12.36 | $12.52 | $11.76 | $11.89 | $11.89 | 2,421,282 |
| 2022-02-10 | $12.75 | $12.98 | $12.35 | $12.44 | $12.44 | 1,369,014 |
| 2022-02-09 | $13.09 | $13.31 | $12.97 | $13.00 | $13.00 | 2,520,207 |
| 2022-02-08 | $13.06 | $13.29 | $12.90 | $12.98 | $12.98 | 2,321,081 |
| 2022-02-07 | $13.16 | $13.35 | $13.04 | $13.04 | $13.04 | 2,009,214 |
| 2022-02-04 | $13.57 | $13.65 | $12.96 | $13.11 | $13.11 | 2,465,298 |
| 2022-02-03 | $14.17 | $14.34 | $13.56 | $13.64 | $13.64 | 1,612,806 |
| 2022-02-02 | $14.50 | $14.56 | $14.10 | $14.24 | $14.24 | 1,934,364 |
| 2022-02-01 | $14.24 | $14.53 | $13.97 | $14.36 | $14.36 | 2,928,445 |
| 2022-01-31 | $14.18 | $14.42 | $14.07 | $14.22 | $14.22 | 2,074,342 |
| 2022-01-28 | $14.14 | $14.40 | $13.93 | $14.29 | $14.29 | 2,652,023 |
| 2022-01-27 | $14.73 | $14.75 | $14.07 | $14.21 | $14.21 | 2,184,978 |
| 2022-01-26 | $15.59 | $15.66 | $14.50 | $14.66 | $14.66 | 920,242 |
| 2022-01-25 | $15.06 | $15.46 | $14.67 | $15.36 | $15.36 | 1,411,460 |
| 2022-01-24 | $14.29 | $15.48 | $14.27 | $15.39 | $15.39 | 1,859,173 |
| 2022-01-21 | $14.75 | $14.96 | $14.44 | $14.63 | $14.63 | 1,183,587 |
| 2022-01-20 | $15.41 | $15.68 | $14.75 | $14.78 | $14.78 | 686,699 |
| 2022-01-19 | $15.24 | $15.50 | $15.08 | $15.43 | $15.43 | 802,710 |
| 2022-01-18 | $16.09 | $16.24 | $15.22 | $15.26 | $15.26 | 1,542,686 |
| 2022-01-14 | $16.42 | $16.51 | $16.07 | $16.33 | $16.33 | 643,722 |
| 2022-01-13 | $16.80 | $17.00 | $16.61 | $16.66 | $16.66 | 517,908 |
| 2022-01-12 | $16.49 | $16.80 | $16.49 | $16.66 | $16.66 | 765,684 |
| 2022-01-11 | $16.65 | $16.72 | $16.23 | $16.59 | $16.59 | 880,596 |
| 2022-01-10 | $16.57 | $16.73 | $16.27 | $16.66 | $16.66 | 1,087,473 |
| 2022-01-07 | $16.30 | $16.82 | $16.28 | $16.70 | $16.70 | 1,766,596 |
| 2022-01-06 | $16.41 | $16.58 | $16.14 | $16.30 | $16.30 | 1,184,374 |
| 2022-01-05 | $16.50 | $17.13 | $16.33 | $16.47 | $16.47 | 1,854,906 |
| 2022-01-04 | $15.90 | $16.46 | $15.90 | $16.43 | $16.43 | 1,263,395 |
| 2022-01-03 | $15.76 | $16.24 | $15.71 | $15.87 | $15.87 | 963,059 |
| 2021-12-31 | $15.41 | $15.68 | $15.40 | $15.62 | $15.62 | 926,634 |
| 2021-12-30 | $15.64 | $15.86 | $15.49 | $15.50 | $15.50 | 1,268,739 |
| 2021-12-29 | $15.89 | $15.95 | $15.59 | $15.64 | $15.64 | 676,740 |
| 2021-12-28 | $15.71 | $15.97 | $15.67 | $15.85 | $15.85 | 673,149 |
| 2021-12-27 | $15.52 | $15.81 | $15.38 | $15.80 | $15.80 | 705,314 |
| 2021-12-23 | $15.56 | $15.72 | $15.44 | $15.53 | $15.53 | 1,270,413 |
| 2021-12-22 | $15.40 | $15.52 | $15.24 | $15.49 | $15.49 | 986,619 |
| 2021-12-21 | $15.20 | $15.56 | $15.12 | $15.36 | $15.36 | 1,216,302 |
| 2021-12-20 | $15.01 | $15.27 | $14.59 | $15.05 | $15.05 | 1,803,827 |
| 2021-12-17 | $14.94 | $15.47 | $14.83 | $15.35 | $15.35 | 3,246,926 |
| 2021-12-16 | $15.46 | $15.52 | $14.70 | $15.00 | $15.00 | 2,257,466 |
| 2021-12-15 | $15.14 | $15.49 | $14.67 | $15.40 | $15.40 | 1,420,869 |
| 2021-12-14 | $15.55 | $15.80 | $15.12 | $15.18 | $15.18 | 1,109,408 |
| 2021-12-13 | $15.98 | $16.24 | $15.54 | $15.61 | $15.61 | 1,085,771 |
| 2021-12-10 | $16.07 | $16.12 | $15.80 | $16.04 | $16.04 | 997,103 |
| 2021-12-09 | $16.27 | $16.51 | $15.94 | $15.97 | $15.97 | 927,539 |
| 2021-12-08 | $16.61 | $16.69 | $16.43 | $16.51 | $16.51 | 930,862 |
| 2021-12-07 | $16.30 | $16.62 | $16.16 | $16.51 | $16.51 | 1,137,498 |
| 2021-12-06 | $16.85 | $16.89 | $16.13 | $16.13 | $16.13 | 2,363,298 |
| 2021-12-03 | $15.81 | $16.69 | $15.76 | $16.63 | $16.63 | 3,876,818 |
| 2021-12-02 | $14.40 | $15.76 | $14.39 | $15.67 | $15.67 | 2,927,039 |
| 2021-12-01 | $15.25 | $15.36 | $14.41 | $14.43 | $14.43 | 26,601,190 |
| 2021-11-30 | $15.16 | $15.51 | $14.77 | $14.99 | $14.99 | 3,648,582 |
| 2021-11-29 | $15.64 | $15.85 | $15.25 | $15.44 | $15.44 | 3,104,865 |
| 2021-11-26 | $15.93 | $16.19 | $15.30 | $15.50 | $15.50 | 5,550,228 |
| 2021-11-24 | $15.00 | $15.11 | $14.87 | $14.95 | $14.95 | 751,098 |
| 2021-11-23 | $14.90 | $15.20 | $14.88 | $15.05 | $15.05 | 1,375,049 |
| 2021-11-22 | $14.78 | $15.18 | $14.65 | $15.01 | $15.01 | 1,038,053 |
| 2021-11-19 | $14.89 | $14.93 | $14.77 | $14.80 | $14.80 | 1,321,659 |
| 2021-11-18 | $15.78 | $15.85 | $14.98 | $15.08 | $15.08 | 1,577,501 |
| 2021-11-17 | $15.32 | $15.79 | $15.14 | $15.75 | $15.75 | 1,471,577 |
| 2021-11-16 | $15.41 | $15.59 | $15.28 | $15.48 | $15.48 | 2,052,223 |
| 2021-11-15 | $15.12 | $15.64 | $15.06 | $15.41 | $15.41 | 1,421,039 |
| 2021-11-12 | $15.00 | $15.23 | $14.89 | $15.02 | $15.02 | 2,044,534 |
| 2021-11-11 | $14.80 | $15.00 | $14.62 | $14.96 | $14.96 | 1,500,842 |
| 2021-11-10 | $14.54 | $14.99 | $14.51 | $14.75 | $14.75 | 1,657,845 |
| 2021-11-09 | $14.50 | $14.64 | $14.18 | $14.54 | $14.54 | 2,318,785 |
| 2021-11-08 | $14.73 | $14.95 | $14.43 | $14.54 | $14.54 | 1,402,690 |
| 2021-11-05 | $14.21 | $14.87 | $14.11 | $14.66 | $14.66 | 2,645,565 |
| 2021-11-04 | $14.61 | $14.91 | $13.97 | $14.05 | $14.05 | 2,228,429 |
| 2021-11-03 | $14.50 | $15.40 | $14.01 | $14.61 | $14.61 | 3,172,939 |
| 2021-11-02 | $14.81 | $14.98 | $14.40 | $14.73 | $14.73 | 2,507,579 |
| 2021-11-01 | $14.66 | $14.98 | $14.47 | $14.91 | $14.91 | 3,070,600 |
| 2021-10-29 | $15.06 | $15.34 | $14.43 | $14.67 | $14.67 | 2,697,042 |
| 2021-10-28 | $14.84 | $15.30 | $14.82 | $15.05 | $15.05 | 2,059,486 |
| 2021-10-27 | $15.20 | $15.21 | $14.66 | $14.73 | $14.73 | 2,722,015 |
| 2021-10-26 | $15.18 | $15.41 | $15.05 | $15.17 | $15.17 | 2,103,545 |
| 2021-10-25 | $14.86 | $15.24 | $14.73 | $15.18 | $15.18 | 1,683,603 |
| 2021-10-22 | $15.15 | $15.28 | $14.88 | $14.90 | $14.90 | 1,300,093 |
| 2021-10-21 | $15.24 | $15.43 | $15.09 | $15.21 | $15.21 | 1,162,191 |
| 2021-10-20 | $15.10 | $15.30 | $14.90 | $15.19 | $15.19 | 959,488 |
| 2021-10-19 | $15.25 | $15.25 | $14.94 | $15.07 | $15.07 | 1,504,362 |
| 2021-10-18 | $15.56 | $15.64 | $15.26 | $15.26 | $15.26 | 1,237,861 |
| 2021-10-15 | $15.61 | $15.97 | $15.48 | $15.71 | $15.71 | 1,288,601 |
| 2021-10-14 | $15.30 | $15.48 | $15.24 | $15.30 | $15.30 | 1,730,682 |
| 2021-10-13 | $15.13 | $15.25 | $14.86 | $15.12 | $15.12 | 1,277,223 |
| 2021-10-12 | $15.30 | $15.46 | $15.14 | $15.17 | $15.17 | 697,800 |
| 2021-10-11 | $15.54 | $15.66 | $15.26 | $15.26 | $15.26 | 945,992 |
| 2021-10-08 | $15.81 | $16.04 | $15.53 | $15.53 | $15.53 | 624,480 |
| 2021-10-07 | $15.65 | $16.06 | $15.59 | $15.81 | $15.81 | 897,477 |
| 2021-10-06 | $15.27 | $15.56 | $15.18 | $15.51 | $15.51 | 1,060,449 |
| 2021-10-05 | $15.81 | $15.86 | $15.44 | $15.50 | $15.50 | 1,496,469 |
| 2021-10-04 | $16.37 | $16.52 | $15.65 | $15.70 | $15.70 | 1,479,589 |
| 2021-10-01 | $16.59 | $16.59 | $16.16 | $16.39 | $16.39 | 1,573,564 |
| 2021-09-30 | $16.55 | $16.59 | $16.24 | $16.39 | $16.39 | 2,188,422 |
| 2021-09-29 | $15.99 | $16.48 | $15.78 | $16.47 | $16.47 | 1,790,168 |
| 2021-09-28 | $15.91 | $16.20 | $15.81 | $16.01 | $16.01 | 2,962,085 |
| 2021-09-27 | $15.72 | $16.32 | $15.62 | $15.94 | $15.94 | 1,754,074 |
| 2021-09-24 | $15.44 | $15.78 | $15.44 | $15.66 | $15.66 | 1,887,502 |
| 2021-09-23 | $15.07 | $15.66 | $15.06 | $15.52 | $15.52 | 3,476,144 |
| 2021-09-22 | $15.87 | $16.01 | $14.96 | $15.16 | $15.16 | 4,195,258 |
| 2021-09-21 | $15.79 | $16.29 | $15.38 | $15.90 | $15.90 | 4,916,228 |
| 2021-09-20 | $15.70 | $15.78 | $15.28 | $15.73 | $15.73 | 2,312,745 |
| 2021-09-17 | $16.02 | $16.15 | $15.68 | $16.12 | $16.12 | 4,905,724 |
| 2021-09-16 | $16.57 | $16.62 | $15.99 | $16.03 | $16.03 | 1,397,506 |
| 2021-09-15 | $16.15 | $16.47 | $15.99 | $16.45 | $16.45 | 1,187,422 |
| 2021-09-14 | $16.53 | $16.56 | $15.98 | $16.17 | $16.17 | 1,464,279 |
| 2021-09-13 | $16.00 | $16.53 | $15.81 | $16.53 | $16.53 | 1,232,868 |
| 2021-09-10 | $16.21 | $16.37 | $15.69 | $15.80 | $15.80 | 1,351,778 |
| 2021-09-09 | $16.59 | $16.61 | $16.11 | $16.19 | $16.19 | 1,731,774 |
| 2021-09-08 | $16.81 | $16.94 | $16.52 | $16.68 | $16.68 | 1,892,922 |
| 2021-09-07 | $17.40 | $17.49 | $16.66 | $16.67 | $16.67 | 1,537,538 |
| 2021-09-03 | $17.65 | $17.66 | $17.23 | $17.53 | $17.53 | 1,402,608 |
| 2021-09-02 | $17.50 | $17.70 | $17.24 | $17.69 | $17.69 | 1,250,063 |
| 2021-09-01 | $16.98 | $17.42 | $16.66 | $17.42 | $17.42 | 1,421,110 |
| 2021-08-31 | $16.80 | $17.04 | $16.65 | $16.91 | $16.91 | 1,233,911 |
| 2021-08-30 | $16.98 | $17.00 | $16.56 | $16.80 | $16.80 | 838,674 |
| 2021-08-27 | $16.59 | $16.94 | $16.53 | $16.85 | $16.85 | 950,856 |
| 2021-08-26 | $17.06 | $17.14 | $16.51 | $16.67 | $16.67 | 744,177 |
| 2021-08-25 | $17.19 | $17.35 | $17.07 | $17.12 | $17.12 | 807,169 |
| 2021-08-24 | $17.16 | $17.38 | $17.10 | $17.28 | $17.28 | 839,917 |
| 2021-08-23 | $17.26 | $17.87 | $17.26 | $17.37 | $17.37 | 1,141,503 |
| 2021-08-20 | $16.89 | $17.09 | $16.70 | $16.80 | $16.80 | 1,131,434 |
| 2021-08-19 | $16.96 | $17.10 | $16.65 | $16.95 | $16.95 | 1,400,954 |
| 2021-08-18 | $17.80 | $17.90 | $17.11 | $17.11 | $17.11 | 1,643,772 |
| 2021-08-17 | $18.06 | $18.29 | $17.67 | $17.84 | $17.84 | 1,032,226 |
| 2021-08-16 | $18.66 | $18.71 | $18.27 | $18.35 | $18.35 | 1,311,330 |
| 2021-08-13 | $18.95 | $18.99 | $18.64 | $18.86 | $18.86 | 722,552 |
| 2021-08-12 | $18.95 | $18.97 | $18.43 | $18.90 | $18.90 | 1,076,851 |
| 2021-08-11 | $18.62 | $18.93 | $18.44 | $18.92 | $18.92 | 1,171,024 |
| 2021-08-10 | $18.61 | $18.88 | $18.55 | $18.66 | $18.66 | 1,438,290 |
| 2021-08-09 | $18.70 | $18.88 | $18.30 | $18.61 | $18.61 | 1,251,376 |
| 2021-08-06 | $18.35 | $18.98 | $18.24 | $18.71 | $18.71 | 1,476,469 |
| 2021-08-05 | $18.20 | $18.40 | $17.67 | $18.13 | $18.13 | 4,001,190 |
| 2021-08-04 | $15.77 | $18.57 | $15.75 | $18.17 | $18.17 | 4,404,141 |
| 2021-08-03 | $16.75 | $16.89 | $16.36 | $16.81 | $16.81 | 1,293,415 |
| 2021-08-02 | $16.48 | $16.96 | $16.42 | $16.60 | $16.60 | 907,936 |
| 2021-07-30 | $16.60 | $16.81 | $16.26 | $16.48 | $16.48 | 1,263,892 |
| 2021-07-29 | $16.70 | $16.84 | $16.59 | $16.74 | $16.74 | 1,209,408 |
| 2021-07-28 | $16.65 | $16.73 | $16.23 | $16.47 | $16.47 | 1,642,803 |
| 2021-07-27 | $16.52 | $16.65 | $16.42 | $16.61 | $16.61 | 876,415 |
| 2021-07-26 | $16.42 | $16.72 | $16.31 | $16.70 | $16.70 | 1,104,382 |
| 2021-07-23 | $16.46 | $16.46 | $16.12 | $16.31 | $16.31 | 860,721 |
| 2021-07-22 | $16.60 | $16.60 | $16.23 | $16.31 | $16.31 | 1,175,622 |
| 2021-07-21 | $16.33 | $16.78 | $16.28 | $16.67 | $16.67 | 1,412,347 |
| 2021-07-20 | $15.74 | $16.40 | $15.71 | $16.22 | $16.22 | 2,040,568 |
| 2021-07-19 | $15.71 | $16.02 | $15.49 | $15.74 | $15.74 | 1,997,817 |
| 2021-07-16 | $16.56 | $16.76 | $16.15 | $16.17 | $16.17 | 2,148,220 |
| 2021-07-15 | $16.23 | $16.44 | $16.16 | $16.31 | $16.31 | 2,006,585 |
| 2021-07-14 | $16.26 | $16.61 | $16.23 | $16.36 | $16.36 | 1,065,460 |
| 2021-07-13 | $16.75 | $16.81 | $16.06 | $16.10 | $16.10 | 1,351,160 |
| 2021-07-12 | $16.55 | $16.83 | $16.43 | $16.82 | $16.82 | 2,109,422 |
| 2021-07-09 | $16.79 | $16.98 | $16.61 | $16.77 | $16.77 | 1,065,082 |
| 2021-07-08 | $16.91 | $17.03 | $16.55 | $16.63 | $16.63 | 1,197,263 |
| 2021-07-07 | $17.19 | $17.44 | $17.12 | $17.24 | $17.24 | 1,360,346 |
| 2021-07-06 | $17.19 | $17.55 | $16.97 | $17.31 | $17.31 | 1,659,725 |
| 2021-07-02 | $17.80 | $17.86 | $17.26 | $17.30 | $17.30 | 1,325,699 |
| 2021-07-01 | $17.70 | $17.87 | $17.62 | $17.83 | $17.83 | 4,342,691 |
| 2021-06-30 | $17.67 | $17.78 | $17.50 | $17.55 | $17.55 | 1,258,580 |
| 2021-06-29 | $17.77 | $17.99 | $17.62 | $17.76 | $17.76 | 723,432 |
| 2021-06-28 | $18.18 | $18.31 | $17.46 | $17.74 | $17.74 | 1,321,700 |
| 2021-06-25 | $18.17 | $18.54 | $18.00 | $18.22 | $18.22 | 3,335,426 |
| 2021-06-24 | $17.99 | $18.01 | $17.72 | $18.00 | $18.00 | 646,582 |
| 2021-06-23 | $17.96 | $18.03 | $17.84 | $17.87 | $17.87 | 779,250 |
| 2021-06-22 | $18.03 | $18.03 | $17.66 | $17.96 | $17.96 | 1,063,723 |
| 2021-06-21 | $17.63 | $18.04 | $17.47 | $17.98 | $17.98 | 1,666,011 |
| 2021-06-18 | $17.36 | $17.60 | $17.17 | $17.46 | $17.46 | 2,746,892 |
| 2021-06-17 | $17.68 | $17.72 | $17.16 | $17.64 | $17.64 | 1,622,074 |
| 2021-06-16 | $17.83 | $17.85 | $17.44 | $17.59 | $17.59 | 1,253,513 |
| 2021-06-15 | $17.89 | $17.99 | $17.70 | $17.84 | $17.84 | 1,486,184 |
| 2021-06-14 | $18.06 | $18.06 | $17.77 | $17.94 | $17.94 | 1,646,319 |
| 2021-06-11 | $17.95 | $18.11 | $17.83 | $18.06 | $18.06 | 1,462,343 |
| 2021-06-10 | $18.13 | $18.14 | $17.75 | $17.78 | $17.78 | 1,958,482 |
| 2021-06-09 | $18.11 | $18.19 | $18.00 | $18.03 | $18.03 | 1,183,610 |
| 2021-06-08 | $18.09 | $18.23 | $17.98 | $18.06 | $18.06 | 753,631 |
| 2021-06-07 | $18.20 | $18.29 | $17.88 | $18.06 | $18.06 | 1,491,947 |
| 2021-06-04 | $18.46 | $18.48 | $18.14 | $18.23 | $18.23 | 856,116 |
| 2021-06-03 | $18.04 | $18.39 | $17.95 | $18.39 | $18.39 | 1,187,008 |
| 2021-06-02 | $17.99 | $18.13 | $17.80 | $18.13 | $18.13 | 2,094,024 |
| 2021-06-01 | $18.05 | $18.12 | $17.91 | $18.00 | $18.00 | 1,111,321 |
| 2021-05-28 | $18.02 | $18.09 | $17.80 | $17.94 | $17.94 | 1,693,250 |
| 2021-05-27 | $18.41 | $18.41 | $17.96 | $17.96 | $17.96 | 1,109,525 |
| 2021-05-26 | $18.20 | $18.35 | $17.93 | $18.19 | $18.19 | 1,384,376 |
| 2021-05-25 | $19.15 | $19.16 | $18.12 | $18.12 | $18.12 | 2,667,822 |
| 2021-05-24 | $19.24 | $19.56 | $19.07 | $19.13 | $19.13 | 1,906,584 |
| 2021-05-21 | $18.72 | $19.12 | $18.51 | $19.06 | $19.06 | 2,842,356 |
| 2021-05-20 | $18.12 | $18.24 | $17.75 | $17.76 | $17.76 | 1,981,771 |
| 2021-05-19 | $17.56 | $18.06 | $17.51 | $18.03 | $18.03 | 2,092,381 |
| 2021-05-18 | $18.22 | $18.30 | $17.86 | $17.91 | $17.91 | 1,831,665 |
| 2021-05-17 | $18.35 | $18.73 | $18.06 | $18.28 | $18.28 | 1,848,582 |
| 2021-05-14 | $18.17 | $18.62 | $18.10 | $18.50 | $18.50 | 2,304,132 |
| 2021-05-13 | $17.15 | $18.10 | $17.10 | $17.99 | $17.99 | 2,861,492 |
| 2021-05-12 | $17.34 | $17.54 | $16.97 | $17.01 | $17.01 | 2,507,636 |
| 2021-05-11 | $17.50 | $18.07 | $17.42 | $17.59 | $17.59 | 3,767,791 |
| 2021-05-10 | $17.00 | $18.31 | $16.94 | $17.94 | $17.94 | 3,462,034 |
| 2021-05-07 | $16.60 | $17.15 | $16.53 | $16.98 | $16.98 | 2,811,310 |
| 2021-05-06 | $16.85 | $16.85 | $16.09 | $16.72 | $16.72 | 3,222,405 |
| 2021-05-05 | $16.11 | $17.48 | $15.80 | $16.83 | $16.83 | 8,447,600 |
| 2021-05-04 | $14.82 | $14.95 | $14.22 | $14.51 | $14.51 | 5,093,695 |
| 2021-05-03 | $15.15 | $15.31 | $14.82 | $14.90 | $14.90 | 4,955,097 |
| 2021-04-30 | $15.03 | $15.15 | $14.84 | $14.99 | $14.99 | 2,687,503 |
| 2021-04-29 | $15.43 | $15.60 | $15.06 | $15.19 | $15.19 | 3,629,004 |
| 2021-04-28 | $15.40 | $15.47 | $14.98 | $15.31 | $15.31 | 1,787,181 |
| 2021-04-27 | $15.46 | $15.78 | $15.39 | $15.64 | $15.64 | 1,122,755 |
| 2021-04-26 | $15.71 | $15.71 | $15.43 | $15.45 | $15.45 | 828,860 |
| 2021-04-23 | $15.36 | $15.77 | $15.22 | $15.63 | $15.63 | 1,285,602 |
| 2021-04-22 | $15.49 | $15.65 | $15.17 | $15.20 | $15.20 | 1,423,127 |
| 2021-04-21 | $15.23 | $15.68 | $15.10 | $15.59 | $15.59 | 1,461,277 |
| 2021-04-20 | $15.34 | $15.38 | $14.89 | $15.15 | $15.15 | 1,544,527 |
| 2021-04-19 | $15.47 | $15.72 | $15.18 | $15.45 | $15.45 | 1,318,906 |
| 2021-04-16 | $15.27 | $15.55 | $15.15 | $15.46 | $15.46 | 1,661,447 |
| 2021-04-15 | $15.33 | $15.35 | $14.87 | $15.09 | $15.09 | 2,381,356 |
| 2021-04-14 | $15.18 | $15.29 | $14.99 | $15.18 | $15.18 | 2,471,680 |
| 2021-04-13 | $15.18 | $15.38 | $15.04 | $15.13 | $15.13 | 1,490,829 |
| 2021-04-12 | $15.61 | $15.66 | $15.21 | $15.21 | $15.21 | 1,536,216 |
| 2021-04-09 | $15.26 | $15.60 | $15.23 | $15.60 | $15.60 | 1,824,477 |
| 2021-04-08 | $15.15 | $15.36 | $15.03 | $15.24 | $15.24 | 1,420,197 |
| 2021-04-07 | $15.24 | $15.33 | $15.10 | $15.25 | $15.25 | 1,475,275 |
| 2021-04-06 | $15.19 | $15.48 | $15.19 | $15.22 | $15.22 | 1,397,043 |
| 2021-04-05 | $15.50 | $15.50 | $15.06 | $15.35 | $15.35 | 1,633,929 |
| 2021-04-01 | $14.94 | $15.34 | $14.85 | $15.26 | $15.26 | 1,556,715 |
| 2021-03-31 | $15.14 | $15.23 | $14.94 | $15.00 | $15.00 | 1,358,551 |
| 2021-03-30 | $14.66 | $15.18 | $14.65 | $15.05 | $15.05 | 1,268,996 |
| 2021-03-29 | $15.40 | $15.81 | $14.61 | $14.64 | $14.64 | 2,048,436 |
| 2021-03-26 | $15.08 | $15.49 | $14.89 | $15.48 | $15.48 | 1,247,991 |
| 2021-03-25 | $14.65 | $15.01 | $14.29 | $14.94 | $14.94 | 1,408,953 |
| 2021-03-24 | $14.84 | $15.21 | $14.70 | $14.79 | $14.79 | 2,467,468 |
| 2021-03-23 | $15.15 | $15.28 | $14.55 | $14.68 | $14.68 | 2,703,019 |
| 2021-03-22 | $15.19 | $15.37 | $14.96 | $15.33 | $15.33 | 2,521,522 |
| 2021-03-19 | $15.47 | $15.56 | $14.96 | $15.26 | $15.26 | 3,321,850 |
| 2021-03-18 | $16.15 | $16.37 | $15.39 | $15.39 | $15.39 | 2,327,497 |
| 2021-03-17 | $16.12 | $16.33 | $15.72 | $16.28 | $16.28 | 1,319,636 |
| 2021-03-16 | $16.45 | $16.52 | $16.04 | $16.18 | $16.18 | 1,504,411 |
| 2021-03-15 | $16.34 | $16.47 | $15.81 | $16.41 | $16.41 | 2,678,883 |
| 2021-03-12 | $16.15 | $16.69 | $16.15 | $16.33 | $16.33 | 3,552,219 |
| 2021-03-11 | $16.02 | $16.52 | $15.80 | $16.18 | $16.18 | 4,232,970 |
| 2021-03-10 | $15.20 | $16.14 | $15.18 | $16.05 | $16.05 | 4,128,725 |
| 2021-03-09 | $14.89 | $15.39 | $14.75 | $15.07 | $15.07 | 3,301,343 |
| 2021-03-08 | $14.23 | $15.24 | $14.12 | $14.70 | $14.70 | 3,219,581 |
| 2021-03-05 | $14.04 | $14.52 | $13.68 | $14.25 | $14.25 | 3,219,041 |
| 2021-03-04 | $14.03 | $14.16 | $13.55 | $13.81 | $13.81 | 2,353,436 |
| 2021-03-03 | $13.99 | $14.37 | $13.88 | $14.03 | $14.03 | 3,075,494 |
| 2021-03-02 | $14.37 | $14.50 | $13.98 | $13.99 | $13.99 | 2,979,843 |
| 2021-03-01 | $14.22 | $14.48 | $14.12 | $14.31 | $14.31 | 2,967,228 |
| 2021-02-26 | $14.26 | $14.44 | $13.91 | $13.91 | $13.91 | 3,962,187 |
| 2021-02-25 | $14.81 | $14.98 | $14.10 | $14.25 | $14.25 | 2,485,596 |
| 2021-02-24 | $15.00 | $15.15 | $14.56 | $15.03 | $15.03 | 2,537,040 |
| 2021-02-23 | $14.43 | $14.91 | $14.17 | $14.87 | $14.87 | 3,592,602 |
| 2021-02-22 | $14.64 | $14.82 | $14.34 | $14.58 | $14.58 | 4,100,349 |
| 2021-02-19 | $14.80 | $15.17 | $14.49 | $14.78 | $14.78 | 2,084,666 |
| 2021-02-18 | $15.35 | $15.52 | $14.70 | $14.80 | $14.80 | 7,478,999 |
| 2021-02-17 | $14.11 | $16.05 | $13.83 | $15.93 | $15.93 | 16,256,952 |
| 2021-02-16 | $19.30 | $19.52 | $18.42 | $18.46 | $18.46 | 2,409,305 |
| 2021-02-12 | $19.15 | $19.37 | $18.98 | $19.19 | $19.19 | 1,172,132 |
| 2021-02-11 | $19.26 | $19.39 | $18.79 | $19.30 | $19.30 | 2,448,340 |
| 2021-02-10 | $19.18 | $19.31 | $18.85 | $19.11 | $19.11 | 1,165,674 |
| 2021-02-09 | $19.77 | $19.92 | $18.96 | $19.06 | $19.06 | 1,938,666 |
| 2021-02-08 | $19.81 | $20.06 | $19.73 | $19.81 | $19.81 | 1,500,168 |
| 2021-02-05 | $19.74 | $19.88 | $19.40 | $19.80 | $19.80 | 1,270,290 |
| 2021-02-04 | $19.17 | $19.47 | $19.09 | $19.46 | $19.46 | 992,458 |
| 2021-02-03 | $19.15 | $19.33 | $18.68 | $19.06 | $19.06 | 671,541 |
| 2021-02-02 | $19.42 | $19.54 | $18.70 | $19.24 | $19.24 | 871,704 |
| 2021-02-01 | $18.68 | $19.32 | $18.53 | $19.12 | $19.12 | 927,650 |
| 2021-01-29 | $18.50 | $18.68 | $17.63 | $18.46 | $18.46 | 2,289,595 |
| 2021-01-28 | $19.39 | $19.53 | $18.44 | $18.46 | $18.46 | 2,713,656 |
| 2021-01-27 | $18.42 | $19.26 | $18.15 | $19.09 | $19.09 | 3,030,806 |
| 2021-01-26 | $18.41 | $18.85 | $18.27 | $18.84 | $18.84 | 1,399,003 |
| 2021-01-25 | $18.40 | $18.54 | $17.88 | $18.28 | $18.28 | 1,950,156 |
| 2021-01-22 | $18.32 | $18.56 | $18.12 | $18.56 | $18.56 | 1,480,473 |
| 2021-01-21 | $18.33 | $18.61 | $18.11 | $18.59 | $18.59 | 1,880,836 |
| 2021-01-20 | $18.06 | $18.34 | $17.93 | $18.32 | $18.32 | 2,374,217 |
| 2021-01-19 | $18.36 | $18.46 | $18.05 | $18.09 | $18.09 | 1,566,484 |
| 2021-01-15 | $18.81 | $19.05 | $18.16 | $18.26 | $18.26 | 1,977,423 |
| 2021-01-14 | $19.50 | $19.50 | $18.77 | $19.06 | $19.06 | 2,001,097 |
| 2021-01-13 | $20.58 | $20.58 | $19.17 | $19.22 | $19.22 | 2,870,401 |
| 2021-01-12 | $19.85 | $20.85 | $19.78 | $20.75 | $20.75 | 2,281,042 |
| 2021-01-11 | $19.71 | $20.17 | $19.70 | $19.80 | $19.80 | 1,536,274 |
| 2021-01-08 | $20.00 | $20.34 | $19.90 | $20.08 | $20.08 | 1,047,251 |
| 2021-01-07 | $19.98 | $20.15 | $19.72 | $20.00 | $20.00 | 716,628 |
| 2021-01-06 | $19.21 | $20.27 | $19.01 | $19.95 | $19.95 | 1,890,931 |
| 2021-01-05 | $18.45 | $18.97 | $18.45 | $18.83 | $18.83 | 850,079 |
| 2021-01-04 | $18.99 | $19.11 | $18.28 | $18.40 | $18.40 | 1,472,165 |
| 2020-12-31 | $18.37 | $18.76 | $18.24 | $18.61 | $18.61 | 1,455,074 |
| 2020-12-30 | $18.30 | $18.62 | $18.28 | $18.38 | $18.38 | 1,217,326 |
| 2020-12-29 | $18.44 | $18.50 | $18.02 | $18.19 | $18.19 | 812,306 |
| 2020-12-28 | $18.43 | $18.49 | $18.18 | $18.33 | $18.33 | 878,649 |
| 2020-12-24 | $18.20 | $18.27 | $17.99 | $18.18 | $18.18 | 264,466 |
| 2020-12-23 | $18.11 | $18.62 | $18.11 | $18.27 | $18.27 | 1,081,160 |
| 2020-12-22 | $18.04 | $18.16 | $17.77 | $18.10 | $18.10 | 849,896 |
| 2020-12-21 | $17.95 | $18.19 | $17.63 | $18.09 | $18.09 | 1,091,769 |
| 2020-12-18 | $18.98 | $19.42 | $18.26 | $18.35 | $18.35 | 2,459,934 |
| 2020-12-17 | $19.04 | $19.20 | $18.82 | $18.92 | $18.92 | 1,423,271 |
| 2020-12-16 | $19.35 | $19.64 | $18.91 | $19.02 | $19.02 | 1,713,783 |
| 2020-12-15 | $18.58 | $19.31 | $18.45 | $19.31 | $19.31 | 1,416,853 |
| 2020-12-14 | $19.00 | $19.07 | $18.10 | $18.33 | $18.33 | 1,966,909 |
| 2020-12-11 | $18.79 | $19.27 | $18.75 | $18.75 | $18.75 | 2,526,316 |
| 2020-12-10 | $19.37 | $19.48 | $18.89 | $19.06 | $19.06 | 1,312,684 |
| 2020-12-09 | $19.24 | $19.66 | $19.24 | $19.62 | $19.62 | 1,183,206 |
| 2020-12-08 | $18.53 | $19.17 | $18.53 | $19.11 | $19.11 | 982,332 |
| 2020-12-07 | $18.98 | $19.16 | $18.62 | $18.75 | $18.75 | 759,400 |
| 2020-12-04 | $18.49 | $18.98 | $18.43 | $18.95 | $18.95 | 1,088,031 |
| 2020-12-03 | $18.43 | $18.64 | $18.16 | $18.22 | $18.22 | 861,013 |
| 2020-12-02 | $18.51 | $18.57 | $18.19 | $18.45 | $18.45 | 1,543,367 |
| 2020-12-01 | $18.35 | $18.78 | $18.30 | $18.64 | $18.64 | 1,390,106 |
| 2020-11-30 | $18.27 | $18.57 | $17.99 | $18.05 | $18.05 | 1,283,680 |
| 2020-11-27 | $18.61 | $18.66 | $18.20 | $18.54 | $18.54 | 625,163 |
| 2020-11-25 | $18.29 | $18.65 | $18.03 | $18.62 | $18.62 | 1,147,811 |
| 2020-11-24 | $17.97 | $18.53 | $17.78 | $18.44 | $18.44 | 1,802,040 |
| 2020-11-23 | $17.46 | $17.84 | $17.46 | $17.63 | $17.63 | 1,202,787 |
| 2020-11-20 | $17.71 | $17.80 | $17.25 | $17.34 | $17.34 | 1,675,265 |
| 2020-11-19 | $17.59 | $17.93 | $17.53 | $17.78 | $17.78 | 1,144,234 |
| 2020-11-18 | $17.50 | $18.45 | $17.50 | $17.75 | $17.75 | 1,846,373 |
| 2020-11-17 | $17.11 | $17.80 | $17.10 | $17.40 | $17.40 | 2,023,178 |
| 2020-11-16 | $18.59 | $19.21 | $18.07 | $18.64 | $18.64 | 2,426,466 |
| 2020-11-13 | $17.83 | $18.15 | $17.76 | $18.07 | $18.07 | 1,517,857 |
| 2020-11-12 | $17.57 | $17.82 | $17.30 | $17.58 | $17.58 | 2,263,914 |
| 2020-11-11 | $18.14 | $18.17 | $17.66 | $17.87 | $17.87 | 948,160 |
| 2020-11-10 | $18.11 | $18.25 | $17.49 | $18.05 | $18.05 | 2,647,185 |
| 2020-11-09 | $17.83 | $18.90 | $17.83 | $18.02 | $18.02 | 3,104,094 |
| 2020-11-06 | $16.84 | $17.04 | $16.47 | $16.50 | $16.50 | 2,161,925 |
| 2020-11-05 | $16.81 | $17.11 | $16.68 | $16.75 | $16.75 | 1,792,324 |
| 2020-11-04 | $16.21 | $17.08 | $15.53 | $16.41 | $16.41 | 2,172,906 |
| 2020-11-03 | $15.83 | $16.50 | $15.68 | $16.31 | $16.31 | 2,128,995 |
| 2020-11-02 | $14.71 | $15.55 | $14.48 | $15.48 | $15.48 | 2,383,178 |
| 2020-10-30 | $14.17 | $14.69 | $14.07 | $14.56 | $14.56 | 2,011,415 |
| 2020-10-29 | $13.69 | $14.33 | $13.69 | $14.20 | $14.20 | 2,005,909 |
| 2020-10-28 | $13.87 | $14.13 | $13.68 | $13.71 | $13.71 | 1,827,528 |
| 2020-10-27 | $14.36 | $14.50 | $14.20 | $14.36 | $14.36 | 1,604,186 |
| 2020-10-26 | $15.01 | $15.04 | $14.10 | $14.44 | $14.44 | 1,236,441 |
| 2020-10-23 | $15.11 | $15.23 | $14.65 | $15.19 | $15.19 | 3,167,178 |
| 2020-10-22 | $15.02 | $15.21 | $14.56 | $14.90 | $14.90 | 2,884,069 |
| 2020-10-21 | $15.33 | $15.64 | $14.94 | $14.96 | $14.96 | 2,384,055 |
| 2020-10-20 | $16.16 | $16.16 | $15.15 | $15.33 | $15.33 | 2,677,321 |
| 2020-10-19 | $17.05 | $17.07 | $15.90 | $15.94 | $15.94 | 1,524,792 |
| 2020-10-16 | $16.92 | $17.15 | $16.89 | $16.96 | $16.96 | 933,422 |
| 2020-10-15 | $15.99 | $16.91 | $15.90 | $16.89 | $16.89 | 1,375,332 |
| 2020-10-14 | $16.76 | $16.85 | $16.11 | $16.14 | $16.14 | 1,328,359 |
| 2020-10-13 | $17.18 | $17.30 | $16.56 | $16.99 | $16.99 | 2,623,260 |
| 2020-10-12 | $16.85 | $17.42 | $16.63 | $17.40 | $17.40 | 1,795,869 |
| 2020-10-09 | $16.68 | $16.99 | $16.56 | $16.82 | $16.82 | 1,543,340 |
| 2020-10-08 | $16.40 | $16.52 | $16.30 | $16.47 | $16.47 | 922,710 |
| 2020-10-07 | $16.15 | $16.49 | $16.01 | $16.19 | $16.19 | 1,723,277 |
| 2020-10-06 | $16.04 | $16.40 | $15.85 | $15.95 | $15.95 | 2,527,293 |
| 2020-10-05 | $15.56 | $15.81 | $15.52 | $15.79 | $15.79 | 1,211,511 |
| 2020-10-02 | $14.81 | $15.56 | $14.72 | $15.41 | $15.41 | 1,478,805 |
| 2020-10-01 | $14.97 | $15.35 | $14.72 | $15.13 | $15.13 | 2,262,326 |
| 2020-09-30 | $14.33 | $14.57 | $14.26 | $14.40 | $14.40 | 2,272,267 |
| 2020-09-29 | $14.38 | $14.66 | $14.21 | $14.33 | $14.33 | 935,400 |
| 2020-09-28 | $14.31 | $14.52 | $14.27 | $14.35 | $14.35 | 1,598,248 |
| 2020-09-25 | $13.66 | $14.11 | $13.61 | $14.01 | $14.01 | 2,050,754 |
| 2020-09-24 | $14.31 | $14.37 | $13.63 | $13.75 | $13.75 | 1,902,890 |
| 2020-09-23 | $15.28 | $15.44 | $14.40 | $14.41 | $14.41 | 1,431,762 |
| 2020-09-22 | $14.73 | $15.22 | $14.64 | $15.18 | $15.18 | 1,230,352 |
| 2020-09-21 | $14.61 | $14.73 | $14.08 | $14.69 | $14.69 | 1,713,920 |
| 2020-09-18 | $15.29 | $15.32 | $14.87 | $15.05 | $15.05 | 2,698,472 |
| 2020-09-17 | $15.22 | $15.38 | $14.92 | $15.17 | $15.17 | 1,112,841 |
| 2020-09-16 | $15.27 | $15.64 | $14.92 | $15.47 | $15.47 | 1,781,445 |
| 2020-09-15 | $15.95 | $16.10 | $15.21 | $15.23 | $15.23 | 1,224,638 |
| 2020-09-14 | $15.91 | $16.10 | $15.79 | $15.89 | $15.89 | 1,595,357 |
| 2020-09-11 | $16.65 | $16.67 | $15.52 | $15.77 | $15.77 | 2,054,693 |
| 2020-09-10 | $17.00 | $17.22 | $16.60 | $16.63 | $16.63 | 1,104,851 |
| 2020-09-09 | $17.30 | $17.40 | $16.90 | $17.05 | $17.05 | 1,614,380 |
| 2020-09-08 | $17.55 | $17.56 | $17.18 | $17.21 | $17.21 | 1,887,754 |
| 2020-09-04 | $18.02 | $18.02 | $17.36 | $17.65 | $17.65 | 1,583,212 |
| 2020-09-03 | $18.37 | $18.39 | $17.53 | $17.74 | $17.74 | 1,112,035 |
| 2020-09-02 | $17.50 | $18.37 | $17.31 | $18.22 | $18.22 | 1,742,552 |
| 2020-09-01 | $17.20 | $17.76 | $17.06 | $17.47 | $17.47 | 2,412,938 |
| 2020-08-31 | $17.95 | $17.95 | $17.34 | $17.34 | $17.34 | 1,627,937 |
| 2020-08-28 | $17.83 | $17.99 | $17.74 | $17.89 | $17.89 | 969,842 |
| 2020-08-27 | $17.78 | $17.96 | $17.64 | $17.82 | $17.82 | 1,113,285 |
| 2020-08-26 | $17.71 | $17.75 | $17.50 | $17.67 | $17.67 | 1,552,933 |
| 2020-08-25 | $17.57 | $17.92 | $17.50 | $17.88 | $17.88 | 2,282,211 |
| 2020-08-24 | $17.35 | $17.68 | $17.15 | $17.45 | $17.45 | 1,093,494 |
| 2020-08-21 | $17.46 | $17.60 | $17.13 | $17.24 | $17.24 | 778,632 |
| 2020-08-20 | $17.62 | $17.96 | $17.58 | $17.60 | $17.60 | 791,815 |
| 2020-08-19 | $18.04 | $18.14 | $17.76 | $17.84 | $17.84 | 1,411,871 |
| 2020-08-18 | $18.37 | $18.45 | $17.94 | $18.01 | $18.01 | 1,867,435 |
| 2020-08-17 | $18.00 | $18.55 | $17.72 | $18.46 | $18.46 | 2,044,997 |
| 2020-08-14 | $17.74 | $18.20 | $17.67 | $17.99 | $17.99 | 2,109,544 |
| 2020-08-13 | $18.10 | $18.10 | $17.70 | $17.96 | $17.96 | 2,219,898 |
| 2020-08-12 | $17.26 | $18.10 | $17.17 | $17.84 | $17.84 | 3,830,283 |
| 2020-08-11 | $17.44 | $17.73 | $17.00 | $17.03 | $17.03 | 1,324,246 |
| 2020-08-10 | $17.50 | $17.67 | $17.12 | $17.19 | $17.19 | 2,150,102 |
| 2020-08-07 | $17.10 | $17.57 | $16.81 | $17.52 | $17.52 | 2,834,879 |
| 2020-08-06 | $16.80 | $17.36 | $16.73 | $17.14 | $17.14 | 3,772,431 |
| 2020-08-05 | $17.19 | $17.39 | $15.77 | $16.65 | $16.65 | 4,768,003 |
| 2020-08-04 | $15.14 | $15.97 | $15.10 | $15.85 | $15.85 | 2,049,534 |
| 2020-08-03 | $15.26 | $15.47 | $15.00 | $15.16 | $15.16 | 2,655,193 |
| 2020-07-31 | $14.94 | $15.16 | $14.65 | $15.13 | $15.13 | 2,011,498 |
| 2020-07-30 | $14.82 | $14.99 | $14.53 | $14.93 | $14.93 | 1,015,014 |
| 2020-07-29 | $14.38 | $15.32 | $14.35 | $15.17 | $15.17 | 2,308,734 |
| 2020-07-28 | $14.20 | $14.45 | $14.02 | $14.24 | $14.24 | 1,197,026 |
| 2020-07-27 | $13.96 | $14.30 | $13.79 | $14.24 | $14.24 | 1,420,927 |
| 2020-07-24 | $14.31 | $14.31 | $13.99 | $14.02 | $14.02 | 645,782 |
| 2020-07-23 | $14.31 | $14.62 | $14.15 | $14.31 | $14.31 | 1,535,220 |
| 2020-07-22 | $13.79 | $14.40 | $13.74 | $14.36 | $14.36 | 1,603,975 |
| 2020-07-21 | $13.81 | $14.08 | $13.76 | $13.96 | $13.96 | 2,577,762 |
| 2020-07-20 | $13.48 | $13.93 | $13.48 | $13.63 | $13.63 | 1,432,052 |
| 2020-07-17 | $13.90 | $14.08 | $13.52 | $13.54 | $13.54 | 991,824 |
| 2020-07-16 | $13.82 | $14.19 | $13.75 | $13.94 | $13.94 | 1,400,271 |
| 2020-07-15 | $13.57 | $14.01 | $13.41 | $13.90 | $13.90 | 2,325,780 |
| 2020-07-14 | $12.99 | $13.21 | $12.84 | $13.15 | $13.15 | 2,070,088 |
| 2020-07-13 | $13.28 | $13.46 | $13.00 | $13.09 | $13.09 | 1,455,892 |
| 2020-07-10 | $12.94 | $13.26 | $12.84 | $13.20 | $13.20 | 1,383,252 |
| 2020-07-09 | $13.28 | $13.28 | $12.68 | $12.93 | $12.93 | 1,722,155 |
| 2020-07-08 | $13.10 | $13.31 | $12.92 | $13.31 | $13.31 | 2,298,670 |
| 2020-07-07 | $13.35 | $13.40 | $12.96 | $13.04 | $13.04 | 2,433,238 |
| 2020-07-06 | $13.77 | $13.88 | $13.33 | $13.52 | $13.52 | 2,987,579 |
| 2020-07-02 | $13.93 | $14.14 | $13.41 | $13.45 | $13.45 | 2,266,303 |
| 2020-07-01 | $13.76 | $14.26 | $13.53 | $13.60 | $13.60 | 2,377,774 |
| 2020-06-30 | $14.15 | $14.38 | $13.59 | $13.76 | $13.76 | 3,157,278 |
| 2020-06-29 | $13.69 | $14.21 | $13.53 | $14.21 | $14.21 | 2,124,890 |
| 2020-06-26 | $14.93 | $14.99 | $13.46 | $13.47 | $13.47 | 16,938,671 |
| 2020-06-25 | $14.55 | $14.98 | $14.24 | $14.98 | $14.98 | 2,162,285 |
| 2020-06-24 | $14.85 | $14.98 | $14.39 | $14.70 | $14.70 | 2,451,569 |
| 2020-06-23 | $15.55 | $15.71 | $15.00 | $15.03 | $15.03 | 2,027,129 |
| 2020-06-22 | $15.24 | $15.67 | $15.01 | $15.37 | $15.37 | 2,375,515 |
| 2020-06-19 | $15.97 | $16.22 | $15.30 | $15.33 | $15.33 | 3,100,598 |
| 2020-06-18 | $15.64 | $16.19 | $15.52 | $15.78 | $15.78 | 1,136,506 |
| 2020-06-17 | $15.80 | $16.31 | $15.80 | $15.91 | $15.91 | 2,336,798 |
| 2020-06-16 | $16.14 | $16.14 | $15.07 | $15.66 | $15.66 | 1,827,819 |
| 2020-06-15 | $14.05 | $15.57 | $13.93 | $15.26 | $15.26 | 2,458,147 |
| 2020-06-12 | $15.01 | $15.09 | $14.24 | $14.75 | $14.75 | 1,890,223 |
| 2020-06-11 | $14.56 | $14.67 | $13.90 | $14.11 | $14.11 | 2,607,770 |
| 2020-06-10 | $16.33 | $16.49 | $15.59 | $15.64 | $15.64 | 2,404,788 |
| 2020-06-09 | $16.78 | $16.88 | $16.23 | $16.47 | $16.47 | 2,882,273 |
| 2020-06-08 | $17.14 | $17.58 | $17.02 | $17.25 | $17.25 | 3,040,605 |
| 2020-06-05 | $16.70 | $17.30 | $16.43 | $16.63 | $16.63 | 3,052,680 |
| 2020-06-04 | $15.71 | $15.92 | $15.56 | $15.80 | $15.80 | 3,332,027 |
| 2020-06-03 | $15.39 | $15.99 | $15.32 | $15.81 | $15.81 | 2,836,997 |
| 2020-06-02 | $14.92 | $15.19 | $14.61 | $15.11 | $15.11 | 3,302,484 |
| 2020-06-01 | $14.39 | $15.14 | $14.23 | $14.81 | $14.81 | 2,002,991 |
| 2020-05-29 | $14.51 | $14.56 | $14.01 | $14.35 | $14.35 | 4,360,330 |
| 2020-05-28 | $14.30 | $15.02 | $13.88 | $14.71 | $14.71 | 3,836,440 |
| 2020-05-27 | $14.18 | $14.64 | $13.58 | $14.20 | $14.20 | 2,617,542 |
| 2020-05-26 | $13.25 | $14.10 | $13.21 | $13.65 | $13.65 | 2,947,865 |
| 2020-05-22 | $12.95 | $13.02 | $12.22 | $12.52 | $12.52 | 1,404,326 |
| 2020-05-21 | $12.72 | $13.03 | $12.59 | $12.82 | $12.82 | 2,583,375 |
| 2020-05-20 | $12.37 | $12.89 | $12.35 | $12.72 | $12.72 | 2,961,409 |
| 2020-05-19 | $12.47 | $12.93 | $12.11 | $12.21 | $12.21 | 2,900,401 |
| 2020-05-18 | $12.38 | $12.77 | $12.12 | $12.58 | $12.58 | 3,478,780 |
| 2020-05-15 | $11.59 | $12.09 | $11.51 | $11.83 | $11.83 | 2,705,992 |
| 2020-05-14 | $10.66 | $11.81 | $10.28 | $11.80 | $11.80 | 2,590,068 |
| 2020-05-13 | $11.73 | $11.73 | $10.55 | $10.76 | $10.76 | 2,012,448 |
| 2020-05-12 | $12.25 | $12.59 | $11.71 | $11.73 | $11.73 | 1,955,182 |
| 2020-05-11 | $13.22 | $13.25 | $12.25 | $12.25 | $12.25 | 2,439,562 |
| 2020-05-08 | $12.42 | $13.41 | $12.39 | $13.16 | $13.16 | 3,248,493 |
| 2020-05-07 | $14.00 | $14.00 | $12.22 | $12.30 | $12.30 | 3,853,613 |
| 2020-05-06 | $14.30 | $14.40 | $13.84 | $13.86 | $13.86 | 1,032,213 |
| 2020-05-05 | $14.41 | $14.82 | $14.07 | $14.09 | $14.09 | 1,315,415 |
| 2020-05-04 | $13.85 | $14.22 | $13.49 | $14.19 | $14.19 | 1,414,168 |
| 2020-05-01 | $14.49 | $14.60 | $13.79 | $14.06 | $14.06 | 1,482,868 |
| 2020-04-30 | $15.25 | $15.33 | $14.89 | $14.98 | $14.98 | 1,713,305 |
| 2020-04-29 | $15.69 | $15.83 | $14.98 | $15.58 | $15.58 | 2,492,523 |
| 2020-04-28 | $14.92 | $15.52 | $14.77 | $15.20 | $15.20 | 2,927,722 |
| 2020-04-27 | $14.58 | $14.58 | $13.57 | $14.40 | $14.40 | 2,856,735 |
| 2020-04-24 | $13.76 | $14.40 | $12.95 | $13.54 | $13.54 | 3,122,666 |
| 2020-04-23 | $12.45 | $12.84 | $12.26 | $12.51 | $12.51 | 1,595,056 |
| 2020-04-22 | $12.59 | $12.62 | $11.98 | $12.00 | $12.00 | 965,413 |
| 2020-04-21 | $12.09 | $12.42 | $11.97 | $12.25 | $12.25 | 1,063,400 |
| 2020-04-20 | $12.58 | $12.97 | $12.28 | $12.47 | $12.47 | 1,439,968 |
| 2020-04-17 | $12.86 | $13.26 | $12.54 | $12.97 | $12.97 | 1,555,845 |
| 2020-04-16 | $12.70 | $12.91 | $12.17 | $12.29 | $12.29 | 1,501,392 |
| 2020-04-15 | $12.78 | $12.87 | $12.45 | $12.75 | $12.75 | 1,602,334 |
| 2020-04-14 | $13.68 | $13.86 | $13.15 | $13.33 | $13.33 | 1,585,082 |
| 2020-04-13 | $14.11 | $14.13 | $12.99 | $13.25 | $13.25 | 1,692,881 |
| 2020-04-09 | $13.81 | $14.75 | $13.77 | $13.93 | $13.93 | 1,930,015 |
| 2020-04-08 | $12.25 | $13.61 | $11.88 | $13.48 | $13.48 | 2,931,828 |
| 2020-04-07 | $11.55 | $12.13 | $11.36 | $11.96 | $11.96 | 3,215,105 |
| 2020-04-06 | $9.73 | $10.89 | $9.73 | $10.80 | $10.80 | 2,004,628 |
| 2020-04-03 | $10.87 | $11.07 | $9.41 | $9.50 | $9.50 | 2,214,029 |
| 2020-04-02 | $10.94 | $11.27 | $10.56 | $10.93 | $10.93 | 2,287,845 |
| 2020-04-01 | $11.38 | $11.67 | $10.62 | $10.99 | $10.99 | 3,045,522 |
| 2020-03-31 | $12.20 | $12.31 | $11.88 | $12.00 | $12.00 | 3,037,978 |
| 2020-03-30 | $11.73 | $12.23 | $11.27 | $12.17 | $12.17 | 2,093,532 |
| 2020-03-27 | $11.75 | $12.21 | $11.47 | $11.80 | $11.80 | 2,068,166 |
| 2020-03-26 | $12.04 | $13.06 | $11.53 | $12.20 | $12.20 | 2,233,178 |
| 2020-03-25 | $10.54 | $12.36 | $10.27 | $12.02 | $12.02 | 4,304,913 |
| 2020-03-24 | $10.71 | $10.98 | $9.75 | $10.30 | $10.30 | 4,060,460 |
| 2020-03-23 | $11.94 | $11.94 | $9.99 | $10.21 | $10.21 | 2,744,503 |
| 2020-03-20 | $12.98 | $13.21 | $11.81 | $12.08 | $12.08 | 3,160,525 |
| 2020-03-19 | $13.72 | $14.26 | $12.50 | $12.80 | $12.80 | 3,250,287 |
| 2020-03-18 | $15.95 | $16.40 | $12.99 | $14.20 | $13.99 | 1,864,241 |
| 2020-03-17 | $16.35 | $17.55 | $15.73 | $17.29 | $17.04 | 2,457,869 |
| 2020-03-16 | $16.06 | $16.83 | $15.50 | $16.11 | $15.87 | 2,783,525 |
| 2020-03-13 | $17.56 | $17.93 | $16.14 | $17.58 | $17.32 | 4,058,608 |
| 2020-03-12 | $16.93 | $17.22 | $15.77 | $16.70 | $16.46 | 3,149,349 |
| 2020-03-11 | $18.89 | $19.14 | $18.13 | $18.34 | $18.07 | 4,694,740 |
| 2020-03-10 | $17.73 | $18.63 | $17.45 | $18.62 | $18.35 | 2,722,432 |
| 2020-03-09 | $17.26 | $17.64 | $16.48 | $16.90 | $16.65 | 2,641,783 |
| 2020-03-06 | $18.50 | $19.04 | $18.15 | $18.60 | $18.33 | 2,710,041 |
| 2020-03-05 | $19.97 | $20.13 | $18.97 | $19.23 | $18.95 | 2,736,972 |
| 2020-03-04 | $20.21 | $20.62 | $19.72 | $20.58 | $20.28 | 1,402,210 |
| 2020-03-03 | $20.23 | $20.57 | $19.66 | $19.78 | $19.49 | 2,138,688 |
| 2020-03-02 | $19.37 | $20.36 | $18.98 | $20.21 | $19.91 | 3,449,478 |
| 2020-02-28 | $18.91 | $19.53 | $18.58 | $19.25 | $18.97 | 3,837,818 |
| 2020-02-27 | $20.11 | $20.19 | $19.20 | $19.50 | $19.21 | 4,587,607 |
| 2020-02-26 | $21.14 | $21.47 | $20.51 | $20.51 | $20.21 | 2,200,825 |
| 2020-02-25 | $21.58 | $21.69 | $20.50 | $20.58 | $20.28 | 3,145,290 |
| 2020-02-24 | $21.61 | $22.03 | $21.50 | $21.55 | $21.23 | 2,095,078 |
| 2020-02-21 | $22.95 | $22.95 | $22.13 | $22.25 | $21.92 | 2,428,318 |
| 2020-02-20 | $23.05 | $23.44 | $22.55 | $23.09 | $22.75 | 3,492,945 |
| 2020-02-19 | $21.72 | $23.53 | $21.55 | $23.25 | $22.91 | 5,227,970 |
| 2020-02-18 | $22.42 | $22.52 | $22.05 | $22.16 | $21.84 | 2,520,741 |
| 2020-02-14 | $22.43 | $22.55 | $22.29 | $22.47 | $22.14 | 2,041,223 |
| 2020-02-13 | $22.32 | $22.64 | $22.23 | $22.41 | $22.08 | 1,830,183 |
| 2020-02-12 | $21.84 | $22.51 | $21.79 | $22.37 | $22.04 | 1,628,284 |
| 2020-02-11 | $21.90 | $21.93 | $21.65 | $21.77 | $21.45 | 1,292,725 |
| 2020-02-10 | $21.91 | $22.00 | $21.55 | $21.80 | $21.48 | 1,820,553 |
| 2020-02-07 | $21.48 | $24.13 | $21.31 | $21.91 | $21.59 | 7,012,246 |
| 2020-02-06 | $21.42 | $21.69 | $21.22 | $21.52 | $21.21 | 2,430,523 |
| 2020-02-05 | $21.50 | $21.53 | $21.21 | $21.31 | $21.00 | 1,571,402 |
| 2020-02-04 | $21.05 | $21.42 | $21.04 | $21.25 | $20.94 | 1,684,665 |
| 2020-02-03 | $21.16 | $21.40 | $20.74 | $20.77 | $20.47 | 2,270,073 |
| 2020-01-31 | $21.51 | $21.56 | $20.94 | $21.02 | $20.71 | 1,864,043 |
| 2020-01-30 | $21.67 | $21.75 | $21.22 | $21.57 | $21.25 | 1,399,459 |
| 2020-01-29 | $21.98 | $22.09 | $21.52 | $21.91 | $21.59 | 1,494,269 |
| 2020-01-28 | $22.09 | $22.36 | $21.94 | $21.99 | $21.67 | 1,876,930 |
| 2020-01-27 | $21.60 | $22.17 | $21.55 | $21.88 | $21.56 | 1,326,973 |
| 2020-01-24 | $22.39 | $22.39 | $21.83 | $21.98 | $21.66 | 1,538,389 |
| 2020-01-23 | $22.02 | $22.40 | $21.73 | $22.34 | $22.01 | 1,040,616 |
| 2020-01-22 | $22.04 | $22.25 | $21.88 | $22.05 | $21.73 | 1,826,985 |
| 2020-01-21 | $21.95 | $22.13 | $21.84 | $21.92 | $21.60 | 1,352,915 |
| 2020-01-17 | $22.31 | $22.31 | $21.87 | $22.01 | $21.69 | 1,321,210 |
| 2020-01-16 | $22.20 | $22.34 | $22.07 | $22.26 | $21.93 | 1,140,501 |
| 2020-01-15 | $22.06 | $22.24 | $21.93 | $22.06 | $21.74 | 1,235,442 |
| 2020-01-14 | $21.86 | $22.22 | $21.85 | $22.13 | $21.81 | 1,655,004 |
| 2020-01-13 | $21.38 | $21.89 | $21.27 | $21.86 | $21.54 | 1,977,094 |
| 2020-01-10 | $21.57 | $21.63 | $20.69 | $21.39 | $21.08 | 2,535,137 |
| 2020-01-09 | $22.27 | $22.40 | $21.89 | $21.90 | $21.58 | 1,761,568 |
| 2020-01-08 | $22.19 | $22.33 | $21.87 | $22.16 | $21.84 | 1,944,768 |
| 2020-01-07 | $22.25 | $22.33 | $21.84 | $22.21 | $21.89 | 1,510,703 |
| 2020-01-06 | $21.94 | $22.23 | $21.62 | $22.22 | $21.89 | 3,685,744 |
| 2020-01-03 | $21.99 | $22.46 | $21.99 | $22.40 | $22.07 | 2,288,117 |
| 2020-01-02 | $21.94 | $22.40 | $21.80 | $22.39 | $22.06 | 2,208,626 |
| 2019-12-31 | $21.62 | $21.85 | $21.57 | $21.79 | $21.47 | 2,076,805 |
| 2019-12-30 | $21.62 | $21.76 | $21.55 | $21.67 | $21.35 | 961,995 |
| 2019-12-27 | $21.61 | $21.76 | $21.52 | $21.60 | $21.28 | 882,489 |
| 2019-12-26 | $21.75 | $21.75 | $21.40 | $21.62 | $21.30 | 781,430 |
| 2019-12-24 | $21.64 | $21.83 | $21.53 | $21.70 | $21.38 | 343,604 |
| 2019-12-23 | $21.97 | $22.13 | $21.28 | $21.61 | $21.29 | 1,471,184 |
| 2019-12-20 | $21.47 | $21.99 | $21.41 | $21.98 | $21.66 | 4,277,603 |
| 2019-12-19 | $21.47 | $21.57 | $21.31 | $21.33 | $21.02 | 1,502,087 |
| 2019-12-18 | $21.69 | $21.97 | $21.63 | $21.73 | $21.22 | 2,052,253 |
| 2019-12-17 | $21.75 | $21.80 | $21.56 | $21.71 | $21.20 | 1,818,037 |
| 2019-12-16 | $21.55 | $21.82 | $21.55 | $21.61 | $21.11 | 1,810,368 |
| 2019-12-13 | $21.61 | $21.61 | $21.32 | $21.47 | $20.97 | 1,825,221 |
| 2019-12-12 | $21.15 | $21.56 | $21.14 | $21.55 | $21.05 | 1,822,325 |
| 2019-12-11 | $21.16 | $21.48 | $20.98 | $21.07 | $20.58 | 2,366,396 |
| 2019-12-10 | $20.79 | $21.21 | $20.59 | $21.11 | $20.62 | 2,465,300 |
| 2019-12-09 | $20.94 | $21.01 | $20.75 | $20.80 | $20.31 | 996,735 |
| 2019-12-06 | $21.25 | $21.27 | $20.95 | $20.98 | $20.49 | 1,571,903 |
| 2019-12-05 | $20.85 | $21.20 | $20.72 | $20.99 | $20.50 | 1,376,644 |
| 2019-12-04 | $20.80 | $21.00 | $20.56 | $20.77 | $20.29 | 2,023,846 |
| 2019-12-03 | $20.70 | $20.76 | $20.38 | $20.66 | $20.18 | 2,042,382 |
| 2019-12-02 | $21.04 | $21.16 | $20.72 | $20.85 | $20.36 | 2,305,694 |
| 2019-11-29 | $21.36 | $21.44 | $21.10 | $21.12 | $20.63 | 959,203 |
| 2019-11-27 | $21.49 | $21.58 | $21.24 | $21.40 | $20.90 | 1,942,096 |
| 2019-11-26 | $21.37 | $21.62 | $21.31 | $21.39 | $20.89 | 1,545,106 |
| 2019-11-25 | $22.04 | $22.24 | $21.44 | $21.44 | $20.94 | 1,985,224 |
| 2019-11-22 | $21.52 | $22.12 | $21.49 | $22.02 | $21.51 | 1,646,382 |
| 2019-11-21 | $22.03 | $22.15 | $21.43 | $21.47 | $20.97 | 1,948,952 |
| 2019-11-20 | $22.20 | $22.32 | $21.56 | $21.92 | $21.41 | 2,154,222 |
| 2019-11-19 | $22.51 | $22.60 | $22.15 | $22.28 | $21.76 | 2,189,070 |
| 2019-11-18 | $22.57 | $22.89 | $22.39 | $22.46 | $21.94 | 1,822,445 |
| 2019-11-15 | $22.79 | $23.05 | $22.31 | $22.50 | $21.98 | 2,178,509 |
| 2019-11-14 | $21.77 | $22.86 | $21.71 | $22.79 | $22.26 | 3,023,885 |
| 2019-11-13 | $21.69 | $21.97 | $21.50 | $21.90 | $21.39 | 2,656,912 |
| 2019-11-12 | $21.49 | $21.72 | $21.39 | $21.42 | $20.92 | 1,848,074 |
| 2019-11-11 | $21.38 | $21.78 | $21.32 | $21.63 | $21.13 | 1,586,219 |
| 2019-11-08 | $21.60 | $21.70 | $21.32 | $21.50 | $21.00 | 2,545,120 |
| 2019-11-07 | $20.97 | $22.01 | $20.93 | $21.67 | $21.16 | 4,672,442 |
| 2019-11-06 | $22.00 | $22.98 | $20.62 | $21.03 | $20.54 | 14,103,386 |
| 2019-11-05 | $24.82 | $25.98 | $24.47 | $25.49 | $24.90 | 3,387,594 |
| 2019-11-04 | $25.33 | $25.46 | $24.50 | $24.60 | $24.03 | 3,861,807 |
| 2019-11-01 | $25.05 | $25.25 | $24.88 | $25.19 | $24.60 | 3,629,858 |
| 2019-10-31 | $25.13 | $25.45 | $24.84 | $24.86 | $24.28 | 2,761,000 |
| 2019-10-30 | $26.48 | $26.63 | $25.19 | $25.25 | $24.66 | 3,319,605 |
| 2019-10-29 | $26.09 | $26.62 | $26.03 | $26.52 | $25.90 | 2,021,681 |
| 2019-10-28 | $26.13 | $26.37 | $26.01 | $26.14 | $25.53 | 1,569,926 |
| 2019-10-25 | $25.70 | $26.06 | $25.70 | $25.99 | $25.38 | 996,163 |
| 2019-10-24 | $25.48 | $25.85 | $25.35 | $25.77 | $25.17 | 1,685,110 |
| 2019-10-23 | $25.55 | $25.65 | $25.19 | $25.36 | $24.77 | 1,560,238 |
| 2019-10-22 | $25.35 | $25.74 | $24.96 | $25.56 | $24.96 | 2,111,629 |
| 2019-10-21 | $25.02 | $25.41 | $24.87 | $25.40 | $24.81 | 1,305,738 |
| 2019-10-18 | $24.29 | $24.96 | $24.24 | $24.81 | $24.23 | 1,624,080 |
| 2019-10-17 | $23.98 | $24.37 | $23.85 | $24.32 | $23.75 | 1,555,300 |
| 2019-10-16 | $23.83 | $24.00 | $23.64 | $23.90 | $23.34 | 3,306,080 |
| 2019-10-15 | $23.74 | $24.12 | $23.50 | $23.86 | $23.30 | 1,593,767 |
| 2019-10-14 | $23.70 | $23.88 | $23.52 | $23.64 | $23.09 | 1,546,890 |
| 2019-10-11 | $23.89 | $24.25 | $23.75 | $23.80 | $23.24 | 1,404,243 |
| 2019-10-10 | $23.68 | $23.83 | $23.40 | $23.58 | $23.03 | 3,251,219 |
| 2019-10-09 | $23.87 | $23.87 | $23.34 | $23.75 | $23.20 | 1,232,024 |
| 2019-10-08 | $23.50 | $23.80 | $23.16 | $23.69 | $23.14 | 3,355,420 |
| 2019-10-07 | $23.69 | $23.77 | $23.45 | $23.51 | $22.96 | 2,064,774 |
| 2019-10-04 | $23.59 | $23.81 | $23.36 | $23.79 | $23.24 | 2,546,214 |
| 2019-10-03 | $23.73 | $23.83 | $23.16 | $23.57 | $23.02 | 3,407,431 |
| 2019-10-02 | $24.31 | $24.43 | $23.79 | $23.84 | $23.28 | 2,141,018 |
| 2019-10-01 | $24.66 | $24.96 | $24.46 | $24.48 | $23.91 | 1,889,224 |
| 2019-09-30 | $24.64 | $24.86 | $24.51 | $24.55 | $23.98 | 2,050,042 |
| 2019-09-27 | $25.12 | $25.19 | $24.52 | $24.63 | $24.06 | 1,759,443 |
| 2019-09-26 | $25.05 | $25.17 | $24.80 | $25.01 | $24.43 | 1,350,436 |
| 2019-09-25 | $24.76 | $25.17 | $24.56 | $25.08 | $24.49 | 2,247,379 |
| 2019-09-24 | $25.42 | $25.42 | $24.76 | $24.78 | $24.20 | 3,171,537 |
| 2019-09-23 | $25.32 | $25.73 | $25.25 | $25.29 | $24.70 | 2,151,157 |
| 2019-09-20 | $25.64 | $25.86 | $25.11 | $25.40 | $24.81 | 21,710,701 |
| 2019-09-19 | $25.74 | $26.42 | $25.58 | $25.63 | $25.03 | 3,608,855 |
| 2019-09-18 | $26.40 | $26.40 | $25.78 | $25.85 | $25.06 | 3,402,396 |
| 2019-09-17 | $26.20 | $26.50 | $25.94 | $26.41 | $25.60 | 2,454,636 |
| 2019-09-16 | $26.18 | $26.43 | $26.03 | $26.15 | $25.35 | 2,745,876 |
| 2019-09-13 | $26.99 | $27.23 | $26.29 | $26.38 | $25.58 | 2,873,212 |
| 2019-09-12 | $27.67 | $27.69 | $27.06 | $27.11 | $26.28 | 2,199,074 |
| 2019-09-11 | $27.28 | $27.62 | $26.94 | $27.55 | $26.71 | 2,218,139 |
| 2019-09-10 | $27.15 | $27.47 | $26.98 | $27.08 | $26.25 | 3,315,416 |
| 2019-09-09 | $27.54 | $28.61 | $26.94 | $27.35 | $26.52 | 4,686,639 |
| 2019-09-06 | $26.55 | $26.70 | $25.90 | $25.92 | $25.13 | 1,479,812 |
| 2019-09-05 | $26.27 | $26.67 | $26.24 | $26.55 | $25.74 | 1,321,028 |
| 2019-09-04 | $26.07 | $26.33 | $25.97 | $26.03 | $25.24 | 1,651,098 |
| 2019-09-03 | $26.39 | $26.44 | $25.70 | $25.92 | $25.13 | 1,651,606 |
| 2019-08-30 | $26.49 | $26.78 | $26.43 | $26.56 | $25.75 | 2,020,002 |
| 2019-08-29 | $25.88 | $26.37 | $25.88 | $26.34 | $25.54 | 1,270,241 |
| 2019-08-28 | $24.96 | $25.73 | $24.90 | $25.73 | $24.94 | 1,134,472 |
| 2019-08-27 | $25.09 | $25.23 | $24.89 | $25.03 | $24.27 | 1,395,442 |
| 2019-08-26 | $24.77 | $24.97 | $24.55 | $24.96 | $24.20 | 1,221,309 |
| 2019-08-23 | $25.47 | $25.49 | $24.52 | $24.59 | $23.84 | 1,703,190 |
| 2019-08-22 | $25.62 | $25.87 | $25.47 | $25.47 | $24.69 | 1,247,400 |
| 2019-08-21 | $25.44 | $25.76 | $25.23 | $25.57 | $24.79 | 1,776,551 |
| 2019-08-20 | $25.51 | $25.53 | $25.07 | $25.21 | $24.44 | 2,196,057 |
| 2019-08-19 | $25.76 | $25.82 | $24.81 | $25.59 | $24.81 | 2,887,069 |
| 2019-08-16 | $24.97 | $25.62 | $24.97 | $25.50 | $24.72 | 2,956,503 |
| 2019-08-15 | $25.37 | $25.66 | $24.81 | $24.89 | $24.13 | 2,928,059 |
| 2019-08-14 | $24.66 | $25.40 | $24.59 | $25.29 | $24.52 | 3,065,377 |
| 2019-08-13 | $24.82 | $25.40 | $24.82 | $24.92 | $24.16 | 3,316,925 |
| 2019-08-12 | $24.49 | $24.97 | $24.34 | $24.93 | $24.17 | 3,710,956 |
| 2019-08-09 | $25.14 | $25.69 | $24.61 | $24.63 | $23.88 | 3,198,068 |
| 2019-08-08 | $24.45 | $25.85 | $24.37 | $25.12 | $24.35 | 4,336,605 |
| 2019-08-07 | $23.20 | $24.50 | $22.24 | $24.34 | $23.60 | 10,741,799 |
| 2019-08-06 | $25.90 | $26.08 | $25.68 | $26.00 | $25.21 | 4,139,465 |
| 2019-08-05 | $26.09 | $26.27 | $25.58 | $25.77 | $24.98 | 2,492,001 |
| 2019-08-02 | $26.27 | $26.53 | $26.10 | $26.45 | $25.64 | 1,262,266 |
| 2019-08-01 | $26.68 | $27.15 | $26.32 | $26.38 | $25.58 | 2,027,600 |
| 2019-07-31 | $26.72 | $27.05 | $26.49 | $26.74 | $25.92 | 1,985,718 |
| 2019-07-30 | $26.61 | $26.79 | $26.41 | $26.78 | $25.96 | 1,385,832 |
| 2019-07-29 | $26.74 | $26.87 | $26.58 | $26.75 | $25.93 | 1,593,951 |
| 2019-07-26 | $26.61 | $26.88 | $26.51 | $26.72 | $25.90 | 1,059,502 |
| 2019-07-25 | $26.62 | $26.72 | $26.47 | $26.57 | $25.76 | 1,378,417 |
| 2019-07-24 | $26.47 | $26.79 | $26.28 | $26.60 | $25.79 | 1,918,801 |
| 2019-07-23 | $25.82 | $26.47 | $25.70 | $26.45 | $25.64 | 2,662,414 |
| 2019-07-22 | $25.18 | $25.77 | $25.18 | $25.64 | $24.86 | 2,493,371 |
| 2019-07-19 | $25.10 | $25.35 | $24.98 | $25.13 | $24.36 | 3,211,566 |
| 2019-07-18 | $24.67 | $25.18 | $24.51 | $25.03 | $24.27 | 3,131,200 |
| 2019-07-17 | $24.99 | $25.19 | $24.62 | $24.67 | $23.92 | 1,469,694 |
| 2019-07-16 | $24.95 | $25.18 | $24.76 | $24.95 | $24.19 | 3,189,104 |
| 2019-07-15 | $24.92 | $24.92 | $24.52 | $24.81 | $24.05 | 2,104,133 |
| 2019-07-12 | $24.67 | $25.20 | $24.66 | $24.84 | $24.08 | 2,932,090 |
| 2019-07-11 | $24.40 | $24.77 | $23.93 | $24.68 | $23.93 | 4,865,758 |
| 2019-07-10 | $24.83 | $25.23 | $24.70 | $24.76 | $24.00 | 3,233,845 |
| 2019-07-09 | $24.76 | $26.00 | $24.58 | $24.80 | $24.04 | 2,834,350 |
| 2019-07-08 | $24.79 | $25.03 | $24.68 | $24.74 | $23.99 | 2,159,464 |
| 2019-07-05 | $25.09 | $25.22 | $24.87 | $24.90 | $24.14 | 3,351,409 |
| 2019-07-03 | $25.25 | $25.55 | $24.97 | $25.25 | $24.48 | 2,684,778 |
| 2019-07-02 | $24.52 | $25.21 | $24.11 | $25.20 | $24.43 | 6,427,986 |
| 2019-07-01 | $25.11 | $25.88 | $24.84 | $25.21 | $24.44 | 7,608,560 |
| 2019-06-28 | $23.66 | $25.09 | $23.43 | $25.00 | $24.24 | 13,236,266 |
| 2019-06-27 | $62.17 | $62.55 | $61.71 | $62.08 | $22.78 | 4,923,121 |
| 2019-06-26 | $61.79 | $62.73 | $61.62 | $62.03 | $22.76 | 9,022,871 |
| 2019-06-25 | $62.40 | $62.46 | $61.33 | $61.50 | $22.57 | 4,607,642 |
| 2019-06-24 | $62.66 | $62.91 | $62.12 | $62.29 | $22.86 | 3,522,317 |
| 2019-06-21 | $62.51 | $63.18 | $62.51 | $62.53 | $22.95 | 4,551,687 |
| 2019-06-20 | $62.00 | $62.76 | $61.21 | $62.65 | $22.99 | 4,831,013 |
| 2019-06-19 | $60.49 | $61.86 | $60.27 | $61.60 | $22.60 | 5,511,296 |
| 2019-06-18 | $60.42 | $60.58 | $59.95 | $60.37 | $22.15 | 5,285,896 |
| 2019-06-17 | $60.00 | $60.30 | $59.54 | $60.07 | $22.04 | 3,466,502 |
| 2019-06-14 | $60.25 | $60.41 | $59.72 | $60.26 | $22.11 | 5,309,318 |
| 2019-06-13 | $60.22 | $61.38 | $59.76 | $61.32 | $22.50 | 4,029,039 |
| 2019-06-12 | $60.22 | $60.58 | $59.97 | $60.25 | $22.11 | 2,645,532 |
| 2019-06-11 | $60.80 | $61.08 | $59.89 | $60.09 | $22.05 | 2,148,577 |
| 2019-06-10 | $60.60 | $61.03 | $60.37 | $60.60 | $22.24 | 3,641,222 |
| 2019-06-07 | $60.18 | $60.87 | $59.82 | $60.21 | $22.09 | 2,964,347 |
| 2019-06-06 | $58.91 | $60.02 | $58.91 | $59.87 | $21.97 | 3,502,084 |
| 2019-06-05 | $58.71 | $59.05 | $58.24 | $58.92 | $21.62 | 3,584,036 |
| 2019-06-04 | $57.26 | $58.43 | $57.26 | $58.31 | $21.40 | 4,697,690 |
| 2019-06-03 | $56.26 | $57.19 | $56.25 | $57.13 | $20.96 | 2,880,482 |
| 2019-05-31 | $56.73 | $56.90 | $56.16 | $56.22 | $20.63 | 2,482,660 |
| 2019-05-30 | $56.93 | $57.61 | $56.93 | $57.32 | $20.90 | 2,428,460 |
| 2019-05-29 | $56.35 | $57.11 | $56.14 | $56.86 | $20.74 | 3,784,400 |
| 2019-05-28 | $56.75 | $57.19 | $56.32 | $56.32 | $20.54 | 2,136,204 |
| 2019-05-24 | $56.19 | $56.82 | $56.15 | $56.49 | $20.60 | 3,256,119 |
| 2019-05-23 | $54.86 | $56.53 | $54.66 | $56.00 | $20.42 | 3,092,006 |
| 2019-05-22 | $55.40 | $55.62 | $54.81 | $55.26 | $20.15 | 2,702,795 |
| 2019-05-21 | $55.02 | $55.80 | $54.94 | $55.53 | $20.25 | 1,995,946 |
| 2019-05-20 | $54.67 | $55.17 | $54.56 | $54.80 | $19.98 | 1,757,458 |
| 2019-05-17 | $54.91 | $55.57 | $54.56 | $55.04 | $20.07 | 1,927,140 |
| 2019-05-16 | $54.63 | $55.62 | $54.56 | $55.42 | $20.21 | 4,499,989 |
| 2019-05-15 | $54.12 | $54.47 | $53.80 | $54.35 | $19.82 | 1,418,027 |
| 2019-05-14 | $54.51 | $54.88 | $54.32 | $54.34 | $19.82 | 1,831,318 |
| 2019-05-13 | $54.54 | $54.85 | $54.36 | $54.41 | $19.84 | 1,926,609 |
| 2019-05-10 | $54.67 | $55.73 | $54.67 | $55.48 | $20.23 | 3,046,801 |
| 2019-05-09 | $53.78 | $55.05 | $53.53 | $54.97 | $20.05 | 4,146,204 |
| 2019-05-08 | $53.76 | $55.54 | $53.15 | $54.51 | $19.88 | 7,659,942 |
| 2019-05-07 | $55.91 | $56.54 | $55.46 | $55.99 | $20.42 | 3,433,009 |
| 2019-05-06 | $56.10 | $56.62 | $56.00 | $56.40 | $20.57 | 3,168,709 |
| 2019-05-03 | $56.26 | $56.95 | $56.20 | $56.82 | $20.72 | 3,883,282 |
| 2019-05-02 | $56.17 | $56.39 | $55.54 | $56.07 | $20.45 | 2,067,187 |
| 2019-05-01 | $56.50 | $56.81 | $56.09 | $56.14 | $20.47 | 2,328,032 |
| 2019-04-30 | $56.86 | $56.93 | $56.25 | $56.48 | $20.60 | 2,584,296 |
| 2019-04-29 | $56.81 | $57.45 | $56.60 | $56.75 | $20.70 | 3,785,470 |
| 2019-04-26 | $55.90 | $56.65 | $55.65 | $56.65 | $20.66 | 3,069,330 |
| 2019-04-25 | $56.41 | $56.49 | $55.55 | $56.00 | $20.42 | 2,407,334 |
| 2019-04-24 | $56.29 | $57.00 | $56.06 | $56.52 | $20.61 | 3,628,652 |
| 2019-04-23 | $56.12 | $56.44 | $55.54 | $56.18 | $20.49 | 6,559,298 |
| 2019-04-22 | $56.36 | $56.45 | $55.85 | $55.98 | $20.41 | 3,189,639 |
| 2019-04-18 | $56.35 | $56.62 | $55.90 | $56.51 | $20.61 | 4,092,962 |
| 2019-04-17 | $55.41 | $56.39 | $55.15 | $56.21 | $20.50 | 4,521,352 |
| 2019-04-16 | $57.00 | $57.02 | $54.39 | $55.42 | $20.21 | 11,613,825 |
| 2019-04-15 | $53.50 | $54.30 | $53.50 | $54.15 | $19.75 | 5,513,431 |
| 2019-04-12 | $52.73 | $53.48 | $52.53 | $53.45 | $19.49 | 2,808,950 |
| 2019-04-11 | $52.37 | $52.53 | $51.98 | $52.45 | $19.13 | 2,521,257 |
| 2019-04-10 | $52.32 | $52.56 | $52.22 | $52.42 | $19.12 | 2,458,174 |
| 2019-04-09 | $52.35 | $52.42 | $51.81 | $52.27 | $19.06 | 3,386,785 |
| 2019-04-08 | $52.49 | $52.85 | $52.12 | $52.64 | $19.20 | 4,887,610 |
| 2019-04-05 | $52.38 | $52.50 | $52.11 | $52.38 | $19.10 | 7,365,150 |
| 2019-04-04 | $52.79 | $53.00 | $52.04 | $52.35 | $19.09 | 3,172,727 |
| 2019-04-03 | $52.90 | $53.21 | $52.61 | $52.99 | $19.32 | 3,404,885 |
| 2019-04-02 | $53.77 | $53.89 | $52.25 | $52.68 | $19.21 | 7,952,644 |
| 2019-04-01 | $51.70 | $52.11 | $51.21 | $52.05 | $18.98 | 5,756,524 |
| 2019-03-29 | $50.29 | $51.40 | $50.20 | $51.31 | $18.71 | 5,209,656 |
| 2019-03-28 | $49.30 | $50.03 | $49.24 | $49.91 | $18.20 | 3,310,304 |
| 2019-03-27 | $49.40 | $49.60 | $48.77 | $49.41 | $18.02 | 4,340,058 |
| 2019-03-26 | $49.12 | $49.40 | $48.89 | $49.25 | $17.96 | 8,017,693 |
| 2019-03-25 | $48.52 | $49.13 | $48.25 | $49.00 | $17.87 | 3,906,603 |
| 2019-03-22 | $49.37 | $49.43 | $48.44 | $48.52 | $17.69 | 5,350,105 |
| 2019-03-21 | $48.25 | $49.95 | $48.25 | $49.72 | $18.13 | 4,733,058 |
| 2019-03-20 | $48.29 | $49.04 | $48.29 | $48.53 | $17.57 | 4,351,617 |
| 2019-03-19 | $48.58 | $48.87 | $48.34 | $48.44 | $17.54 | 5,727,959 |
| 2019-03-18 | $48.84 | $49.01 | $48.43 | $48.57 | $17.59 | 4,057,290 |
| 2019-03-15 | $48.67 | $49.14 | $48.26 | $48.95 | $17.73 | 7,026,095 |
| 2019-03-14 | $48.77 | $49.27 | $48.25 | $48.59 | $17.60 | 9,603,249 |
| 2019-03-13 | $47.91 | $49.13 | $47.84 | $49.13 | $17.79 | 6,470,527 |
| 2019-03-12 | $48.05 | $48.07 | $47.56 | $47.82 | $17.32 | 3,795,948 |
| 2019-03-11 | $47.73 | $47.98 | $47.16 | $47.57 | $17.23 | 4,221,889 |
| 2019-03-08 | $48.12 | $48.23 | $47.56 | $47.88 | $17.34 | 3,820,001 |
| 2019-03-07 | $48.32 | $48.80 | $47.95 | $48.41 | $17.53 | 4,627,193 |
| 2019-03-06 | $47.85 | $48.91 | $47.69 | $48.49 | $17.56 | 3,970,315 |
| 2019-03-05 | $47.33 | $48.58 | $47.33 | $48.07 | $17.41 | 4,259,907 |
| 2019-03-04 | $47.71 | $48.34 | $47.26 | $47.37 | $17.15 | 3,727,566 |
| 2019-03-01 | $47.53 | $47.80 | $47.20 | $47.72 | $17.28 | 6,372,303 |
| 2019-02-28 | $46.25 | $47.94 | $46.00 | $47.15 | $17.07 | 7,864,795 |
| 2019-02-27 | $46.72 | $46.75 | $45.98 | $46.24 | $16.74 | 6,886,309 |
| 2019-02-26 | $46.77 | $47.60 | $46.71 | $46.90 | $16.98 | 6,313,883 |
| 2019-02-25 | $47.30 | $47.97 | $46.56 | $46.70 | $16.91 | 5,453,949 |
| 2019-02-22 | $48.01 | $48.05 | $46.96 | $47.06 | $17.04 | 6,668,423 |
| 2019-02-21 | $46.40 | $48.82 | $45.80 | $48.11 | $17.42 | 14,127,318 |
| 2019-02-20 | $54.03 | $54.06 | $43.32 | $46.73 | $16.92 | 29,461,309 |
| 2019-02-19 | $54.34 | $54.97 | $53.68 | $53.85 | $19.50 | 3,603,545 |
| 2019-02-15 | $54.39 | $54.72 | $54.18 | $54.51 | $19.74 | 1,849,592 |
| 2019-02-14 | $53.50 | $54.50 | $53.50 | $54.18 | $19.62 | 1,473,432 |
| 2019-02-13 | $54.00 | $54.13 | $53.39 | $53.85 | $19.50 | 1,997,111 |
| 2019-02-12 | $53.52 | $53.97 | $53.31 | $53.96 | $19.54 | 1,326,656 |
| 2019-02-11 | $52.89 | $53.35 | $52.55 | $53.18 | $19.26 | 1,411,010 |
| 2019-02-08 | $52.02 | $52.85 | $52.02 | $52.85 | $19.14 | 2,059,750 |
| 2019-02-07 | $52.75 | $53.19 | $51.98 | $52.21 | $18.91 | 2,479,326 |
| 2019-02-06 | $53.14 | $53.34 | $52.74 | $52.98 | $19.19 | 1,414,106 |
| 2019-02-05 | $52.91 | $53.28 | $52.72 | $53.26 | $19.29 | 1,143,042 |
| 2019-02-04 | $52.15 | $52.92 | $52.09 | $52.89 | $19.15 | 870,063 |
| 2019-02-01 | $52.21 | $52.23 | $51.57 | $52.18 | $18.90 | 1,808,863 |
| 2019-01-31 | $52.15 | $52.36 | $51.83 | $52.01 | $18.83 | 1,401,908 |
| 2019-01-30 | $52.02 | $52.16 | $51.36 | $52.00 | $18.83 | 991,687 |
| 2019-01-29 | $51.70 | $51.95 | $51.41 | $51.68 | $18.71 | 1,106,649 |
| 2019-01-28 | $51.33 | $51.82 | $51.17 | $51.71 | $18.73 | 829,046 |
| 2019-01-25 | $52.33 | $52.33 | $51.55 | $51.78 | $18.75 | 1,389,892 |
| 2019-01-24 | $51.50 | $51.92 | $51.26 | $51.91 | $18.80 | 1,544,875 |
| 2019-01-23 | $51.68 | $52.00 | $51.24 | $51.45 | $18.63 | 2,873,513 |
| 2019-01-22 | $51.71 | $52.29 | $51.11 | $51.57 | $18.68 | 1,946,031 |
| 2019-01-18 | $51.73 | $52.57 | $51.38 | $51.92 | $18.80 | 2,960,596 |
| 2019-01-17 | $50.31 | $51.71 | $50.31 | $51.29 | $18.57 | 3,568,443 |
| 2019-01-16 | $50.06 | $50.66 | $50.06 | $50.63 | $18.33 | 1,509,691 |
| 2019-01-15 | $49.58 | $50.25 | $49.53 | $50.20 | $18.18 | 2,442,122 |
| 2019-01-14 | $49.02 | $49.75 | $48.92 | $49.69 | $17.99 | 2,951,528 |
| 2019-01-11 | $48.72 | $49.36 | $48.52 | $49.30 | $17.85 | 2,748,491 |
| 2019-01-10 | $48.31 | $48.89 | $48.02 | $48.76 | $17.66 | 2,328,130 |
| 2019-01-09 | $47.20 | $48.82 | $47.20 | $48.57 | $17.59 | 4,559,553 |
| 2019-01-08 | $46.87 | $47.09 | $45.83 | $46.95 | $17.00 | 4,179,768 |
| 2019-01-07 | $46.87 | $47.89 | $46.54 | $46.56 | $16.86 | 2,961,610 |
| 2019-01-04 | $46.01 | $47.03 | $45.88 | $46.91 | $16.99 | 3,628,567 |
| 2019-01-03 | $46.43 | $46.56 | $45.36 | $45.62 | $16.52 | 2,806,601 |
| 2019-01-02 | $46.80 | $47.43 | $45.93 | $46.71 | $16.92 | 4,345,392 |
| 2018-12-31 | $46.79 | $47.97 | $46.64 | $47.72 | $17.28 | 2,596,327 |
| 2018-12-28 | $47.37 | $47.49 | $46.22 | $46.64 | $16.89 | 3,823,491 |
| 2018-12-27 | $46.78 | $47.35 | $45.86 | $47.35 | $17.15 | 2,598,092 |
| 2018-12-26 | $45.96 | $47.38 | $45.61 | $47.37 | $17.15 | 1,558,521 |
| 2018-12-24 | $46.48 | $46.79 | $45.42 | $45.82 | $16.59 | 1,156,709 |
| 2018-12-21 | $48.00 | $48.52 | $46.67 | $46.71 | $16.92 | 3,598,760 |
| 2018-12-20 | $47.76 | $48.53 | $46.97 | $47.69 | $17.27 | 2,021,605 |
| 2018-12-19 | $49.11 | $49.98 | $48.03 | $48.12 | $17.43 | 2,271,306 |
| 2018-12-18 | $49.95 | $50.70 | $49.12 | $49.45 | $17.78 | 2,404,064 |
| 2018-12-17 | $49.29 | $50.15 | $48.78 | $49.52 | $17.80 | 3,238,056 |
| 2018-12-14 | $50.13 | $50.93 | $49.08 | $49.45 | $17.78 | 2,222,434 |
| 2018-12-13 | $50.69 | $51.05 | $50.41 | $50.66 | $18.21 | 1,991,869 |
| 2018-12-12 | $50.87 | $51.08 | $50.17 | $50.65 | $18.21 | 1,818,504 |
| 2018-12-11 | $50.92 | $51.18 | $49.94 | $50.32 | $18.09 | 1,789,730 |
| 2018-12-10 | $50.79 | $51.19 | $50.12 | $50.37 | $18.11 | 2,701,857 |
| 2018-12-07 | $54.07 | $54.43 | $50.71 | $51.04 | $18.35 | 3,569,275 |
| 2018-12-06 | $53.96 | $54.21 | $52.54 | $54.21 | $19.49 | 2,827,949 |
| 2018-12-04 | $56.99 | $57.24 | $54.55 | $54.73 | $19.68 | 2,086,123 |
| 2018-12-03 | $57.56 | $57.72 | $56.66 | $57.03 | $20.50 | 1,365,279 |
| 2018-11-30 | $57.07 | $57.66 | $56.88 | $57.14 | $20.54 | 1,568,946 |
| 2018-11-29 | $57.50 | $57.61 | $57.00 | $57.09 | $20.52 | 1,283,243 |
| 2018-11-28 | $56.27 | $57.39 | $56.01 | $57.38 | $20.63 | 1,802,031 |
| 2018-11-27 | $56.93 | $57.22 | $56.08 | $56.18 | $20.20 | 1,539,147 |
| 2018-11-26 | $56.90 | $57.53 | $56.39 | $57.14 | $20.54 | 1,856,121 |
| 2018-11-23 | $56.59 | $57.07 | $56.44 | $56.60 | $20.35 | 811,186 |
| 2018-11-21 | $56.28 | $57.47 | $56.28 | $56.91 | $20.46 | 2,443,176 |
| 2018-11-20 | $55.78 | $56.66 | $55.60 | $56.11 | $20.17 | 2,310,053 |
| 2018-11-19 | $57.20 | $57.84 | $56.41 | $56.45 | $20.29 | 2,310,872 |
| 2018-11-16 | $57.34 | $57.51 | $57.01 | $57.35 | $20.62 | 1,413,530 |
| 2018-11-15 | $56.50 | $57.62 | $56.22 | $57.50 | $20.67 | 1,752,052 |
| 2018-11-14 | $57.17 | $57.79 | $56.74 | $56.76 | $20.41 | 2,824,979 |
| 2018-11-13 | $56.25 | $57.03 | $56.18 | $56.73 | $20.40 | 2,640,985 |
| 2018-11-12 | $56.33 | $57.06 | $56.15 | $56.25 | $20.22 | 2,687,254 |
| 2018-11-09 | $55.43 | $56.98 | $55.40 | $56.54 | $20.33 | 4,871,311 |
| 2018-11-08 | $55.41 | $56.01 | $54.50 | $55.66 | $20.01 | 3,137,269 |
| 2018-11-07 | $58.44 | $59.36 | $55.52 | $55.95 | $20.11 | 4,517,402 |
| 2018-11-06 | $58.52 | $58.80 | $57.38 | $57.73 | $20.75 | 2,176,622 |
| 2018-11-05 | $58.01 | $58.62 | $57.39 | $58.49 | $21.03 | 2,028,701 |
| 2018-11-02 | $58.79 | $59.34 | $57.82 | $58.17 | $20.91 | 3,461,905 |
| 2018-11-01 | $57.25 | $58.49 | $56.93 | $58.44 | $21.01 | 2,355,456 |
| 2018-10-31 | $57.31 | $57.85 | $56.81 | $56.94 | $20.47 | 2,575,012 |
| 2018-10-30 | $55.48 | $56.66 | $55.41 | $56.60 | $20.35 | 2,313,110 |
| 2018-10-29 | $56.01 | $56.78 | $54.89 | $55.38 | $19.91 | 2,472,956 |
| 2018-10-26 | $54.87 | $55.70 | $53.54 | $55.52 | $19.96 | 2,759,539 |
| 2018-10-25 | $54.90 | $56.17 | $54.48 | $55.55 | $19.97 | 2,566,520 |
| 2018-10-24 | $56.09 | $56.75 | $54.47 | $54.65 | $19.65 | 3,144,991 |
| 2018-10-23 | $56.00 | $56.40 | $55.17 | $56.10 | $20.17 | 1,103,064 |
| 2018-10-22 | $56.63 | $57.30 | $56.46 | $56.82 | $20.43 | 2,648,597 |
| 2018-10-19 | $56.90 | $57.17 | $56.31 | $56.57 | $20.34 | 931,125 |
| 2018-10-18 | $57.93 | $58.02 | $56.64 | $56.85 | $20.44 | 1,304,062 |
| 2018-10-17 | $58.29 | $58.31 | $57.51 | $57.93 | $20.83 | 1,153,639 |
| 2018-10-16 | $57.49 | $58.41 | $57.29 | $58.36 | $20.98 | 1,657,353 |
| 2018-10-15 | $56.49 | $57.65 | $56.36 | $57.29 | $20.60 | 3,037,206 |
| 2018-10-12 | $56.78 | $57.35 | $56.07 | $56.50 | $20.31 | 2,847,880 |
| 2018-10-11 | $56.18 | $56.75 | $55.94 | $56.06 | $20.15 | 2,247,250 |
| 2018-10-10 | $57.20 | $57.20 | $56.05 | $56.18 | $20.20 | 3,832,234 |
| 2018-10-09 | $57.20 | $57.56 | $57.00 | $57.31 | $20.60 | 1,113,040 |
| 2018-10-08 | $57.24 | $57.66 | $56.92 | $57.41 | $20.64 | 1,291,261 |
| 2018-10-05 | $57.59 | $57.76 | $56.95 | $57.35 | $20.62 | 1,375,673 |
| 2018-10-04 | $59.37 | $59.58 | $57.37 | $57.52 | $20.68 | 2,316,561 |
| 2018-10-03 | $58.77 | $59.97 | $58.67 | $59.55 | $21.41 | 2,821,132 |
| 2018-10-02 | $59.70 | $59.73 | $58.19 | $58.27 | $20.95 | 2,989,119 |
| 2018-10-01 | $60.02 | $60.33 | $59.49 | $59.80 | $21.50 | 3,227,781 |
| 2018-09-28 | $59.67 | $59.90 | $59.36 | $59.69 | $21.46 | 1,620,962 |
| 2018-09-27 | $60.34 | $60.52 | $59.59 | $59.70 | $21.46 | 1,798,789 |
| 2018-09-26 | $60.83 | $60.97 | $60.20 | $60.36 | $21.70 | 1,126,429 |
| 2018-09-25 | $61.08 | $61.16 | $60.48 | $60.81 | $21.86 | 1,237,127 |
| 2018-09-24 | $61.36 | $61.36 | $60.38 | $60.90 | $21.89 | 1,600,563 |
| 2018-09-21 | $61.49 | $61.67 | $61.06 | $61.42 | $22.08 | 3,818,276 |
| 2018-09-20 | $62.08 | $62.33 | $61.30 | $61.67 | $22.17 | 2,140,469 |
| 2018-09-19 | $62.81 | $62.90 | $61.27 | $61.76 | $22.20 | 2,509,292 |
| 2018-09-18 | $62.64 | $63.64 | $62.64 | $63.61 | $22.74 | 1,470,994 |
| 2018-09-17 | $62.71 | $62.76 | $61.66 | $62.72 | $22.42 | 1,547,926 |
| 2018-09-14 | $63.59 | $63.88 | $62.62 | $62.62 | $22.39 | 1,485,435 |
| 2018-09-13 | $63.54 | $63.93 | $63.45 | $63.64 | $22.75 | 829,603 |
| 2018-09-12 | $63.60 | $63.60 | $62.63 | $63.30 | $22.63 | 1,099,859 |
| 2018-09-11 | $63.69 | $63.87 | $63.40 | $63.55 | $22.72 | 1,470,037 |
| 2018-09-10 | $63.83 | $64.04 | $63.43 | $63.74 | $22.79 | 1,253,399 |
| 2018-09-07 | $63.94 | $64.26 | $63.45 | $63.65 | $22.75 | 1,012,028 |
| 2018-09-06 | $63.67 | $64.31 | $63.64 | $64.11 | $22.92 | 1,605,894 |
| 2018-09-05 | $63.41 | $63.83 | $63.24 | $63.61 | $22.74 | 1,380,376 |
| 2018-09-04 | $62.48 | $63.70 | $62.44 | $63.70 | $22.77 | 1,700,665 |
| 2018-08-31 | $63.09 | $63.46 | $62.65 | $62.69 | $22.41 | 2,023,505 |
| 2018-08-30 | $63.09 | $63.47 | $62.83 | $63.23 | $22.60 | 1,296,635 |
| 2018-08-29 | $63.79 | $63.92 | $63.15 | $63.18 | $22.59 | 1,751,350 |
| 2018-08-28 | $63.93 | $64.01 | $63.55 | $63.63 | $22.75 | 1,091,346 |
| 2018-08-27 | $63.48 | $64.03 | $63.36 | $63.83 | $22.82 | 942,142 |
| 2018-08-24 | $63.48 | $63.60 | $63.19 | $63.32 | $22.64 | 1,139,439 |
| 2018-08-23 | $63.68 | $63.88 | $63.20 | $63.48 | $22.69 | 1,470,323 |
| 2018-08-22 | $64.06 | $64.55 | $63.52 | $63.68 | $22.77 | 1,529,448 |
| 2018-08-21 | $63.58 | $64.35 | $63.48 | $64.22 | $22.96 | 1,890,121 |
| 2018-08-20 | $62.89 | $63.47 | $62.78 | $63.38 | $22.66 | 1,723,640 |
| 2018-08-17 | $62.31 | $63.75 | $61.95 | $62.88 | $22.48 | 1,322,656 |
| 2018-08-16 | $62.34 | $62.49 | $61.68 | $62.12 | $22.21 | 2,428,159 |
| 2018-08-15 | $61.46 | $62.28 | $61.44 | $62.20 | $22.24 | 1,383,781 |
| 2018-08-14 | $61.46 | $61.99 | $61.16 | $61.90 | $22.13 | 1,271,916 |
| 2018-08-13 | $62.00 | $62.40 | $61.23 | $61.29 | $21.91 | 1,796,380 |
| 2018-08-10 | $61.97 | $62.56 | $61.85 | $61.91 | $22.13 | 2,391,379 |
| 2018-08-09 | $61.07 | $62.35 | $60.70 | $62.18 | $22.23 | 2,701,170 |
| 2018-08-08 | $61.01 | $61.90 | $59.58 | $60.84 | $21.75 | 3,169,842 |
| 2018-08-07 | $59.97 | $60.74 | $59.65 | $60.69 | $21.70 | 1,620,264 |
| 2018-08-06 | $59.61 | $59.98 | $59.26 | $59.58 | $21.30 | 1,656,478 |
| 2018-08-03 | $59.02 | $59.70 | $58.81 | $59.63 | $21.32 | 1,986,329 |
| 2018-08-02 | $59.23 | $59.65 | $58.68 | $59.03 | $21.10 | 2,710,253 |
| 2018-08-01 | $59.50 | $59.97 | $59.24 | $59.37 | $21.22 | 2,906,313 |
| 2018-07-31 | $58.56 | $59.57 | $58.13 | $59.45 | $21.25 | 2,021,473 |
| 2018-07-30 | $58.66 | $58.73 | $58.17 | $58.42 | $20.88 | 2,841,254 |
| 2018-07-27 | $58.84 | $59.08 | $58.19 | $58.57 | $20.94 | 2,193,768 |
| 2018-07-26 | $58.73 | $59.00 | $58.36 | $58.77 | $21.01 | 2,319,950 |
| 2018-07-25 | $58.94 | $58.96 | $58.12 | $58.73 | $21.00 | 3,766,482 |
| 2018-07-24 | $59.80 | $60.02 | $58.69 | $58.94 | $21.07 | 1,888,372 |
| 2018-07-23 | $60.02 | $60.12 | $59.39 | $59.57 | $21.30 | 2,048,641 |
| 2018-07-20 | $60.10 | $60.30 | $59.95 | $60.00 | $21.45 | 1,532,999 |
| 2018-07-19 | $59.95 | $60.15 | $59.67 | $60.03 | $21.46 | 2,853,156 |
| 2018-07-18 | $61.20 | $61.57 | $59.78 | $59.79 | $21.37 | 4,788,965 |
| 2018-07-17 | $59.96 | $61.38 | $59.85 | $61.27 | $21.90 | 6,452,384 |
| 2018-07-16 | $60.00 | $60.16 | $59.60 | $60.12 | $21.49 | 4,611,262 |
| 2018-07-13 | $59.40 | $60.07 | $59.37 | $59.96 | $21.44 | 4,125,963 |
| 2018-07-12 | $59.00 | $59.88 | $58.72 | $59.62 | $21.31 | 4,377,735 |
| 2018-07-11 | $58.12 | $58.72 | $58.00 | $58.70 | $20.98 | 2,716,480 |
| 2018-07-10 | $57.80 | $58.58 | $57.70 | $58.54 | $20.93 | 3,691,117 |
| 2018-07-09 | $56.52 | $57.74 | $56.52 | $57.70 | $20.63 | 2,446,410 |
| 2018-07-06 | $55.55 | $56.11 | $55.33 | $56.11 | $20.06 | 1,246,720 |
| 2018-07-05 | $54.97 | $55.56 | $54.42 | $55.52 | $19.85 | 1,879,785 |
| 2018-07-03 | $55.18 | $55.33 | $54.57 | $54.67 | $19.54 | 1,079,811 |
| 2018-07-02 | $54.57 | $54.98 | $54.06 | $54.95 | $19.64 | 1,022,998 |
| 2018-06-29 | $54.74 | $55.17 | $54.39 | $54.80 | $19.59 | 2,140,442 |
| 2018-06-28 | $54.11 | $54.56 | $53.58 | $54.54 | $19.50 | 2,417,313 |
| 2018-06-27 | $54.73 | $55.21 | $54.19 | $54.21 | $19.38 | 3,207,065 |
| 2018-06-26 | $54.30 | $54.52 | $53.47 | $54.51 | $19.49 | 3,792,532 |
| 2018-06-25 | $55.16 | $55.26 | $54.14 | $54.36 | $19.43 | 2,336,410 |
| 2018-06-22 | $55.53 | $55.55 | $55.10 | $55.16 | $19.72 | 4,075,229 |
| 2018-06-21 | $55.74 | $55.91 | $55.01 | $55.14 | $19.71 | 2,136,537 |
| 2018-06-20 | $55.15 | $55.98 | $54.72 | $55.81 | $19.95 | 1,986,493 |
| 2018-06-19 | $54.56 | $55.17 | $54.17 | $55.08 | $19.57 | 2,885,758 |
| 2018-06-18 | $54.75 | $55.17 | $54.65 | $55.07 | $19.56 | 1,403,670 |
| 2018-06-15 | $54.93 | $54.98 | $54.57 | $54.90 | $19.50 | 1,722,356 |
| 2018-06-14 | $54.87 | $55.15 | $54.61 | $55.14 | $19.59 | 1,694,311 |
| 2018-06-13 | $55.17 | $55.45 | $54.75 | $54.75 | $19.45 | 3,437,226 |
| 2018-06-12 | $55.21 | $55.36 | $54.97 | $55.15 | $19.59 | 1,809,703 |
| 2018-06-11 | $55.38 | $55.66 | $55.14 | $55.15 | $19.59 | 1,904,308 |
| 2018-06-08 | $54.80 | $55.51 | $54.18 | $55.31 | $19.65 | 3,077,642 |
| 2018-06-07 | $54.95 | $55.46 | $54.72 | $54.86 | $19.49 | 2,584,776 |
| 2018-06-06 | $54.68 | $55.07 | $54.59 | $54.97 | $19.53 | 4,435,751 |
| 2018-06-05 | $53.94 | $54.56 | $53.69 | $54.48 | $19.35 | 2,689,867 |
| 2018-06-04 | $53.42 | $53.90 | $53.26 | $53.75 | $19.10 | 2,965,639 |
| 2018-06-01 | $52.94 | $53.28 | $52.68 | $53.11 | $18.87 | 3,227,041 |
| 2018-05-31 | $53.53 | $53.53 | $52.64 | $52.77 | $18.75 | 1,671,099 |
| 2018-05-30 | $53.08 | $53.61 | $52.87 | $53.47 | $19.00 | 1,773,109 |
| 2018-05-29 | $52.96 | $53.32 | $52.49 | $52.87 | $18.78 | 1,596,515 |
| 2018-05-25 | $52.86 | $53.40 | $52.83 | $53.24 | $18.91 | 3,055,005 |
| 2018-05-24 | $53.02 | $53.21 | $52.44 | $52.93 | $18.80 | 1,569,384 |
| 2018-05-23 | $53.16 | $53.37 | $52.77 | $53.07 | $18.85 | 1,514,262 |
| 2018-05-22 | $54.10 | $54.38 | $53.32 | $53.37 | $18.96 | 1,810,937 |
| 2018-05-21 | $54.08 | $54.19 | $53.83 | $54.04 | $19.20 | 2,878,268 |
| 2018-05-18 | $54.27 | $54.37 | $53.37 | $53.80 | $19.11 | 3,028,477 |
| 2018-05-17 | $53.82 | $54.52 | $53.82 | $54.38 | $19.32 | 2,158,532 |
| 2018-05-16 | $52.94 | $53.98 | $52.92 | $53.84 | $19.13 | 2,618,980 |
| 2018-05-15 | $53.36 | $53.60 | $52.78 | $52.92 | $18.80 | 2,823,455 |
| 2018-05-14 | $53.94 | $54.37 | $53.45 | $53.57 | $19.03 | 5,528,643 |
| 2018-05-11 | $53.57 | $54.03 | $53.53 | $53.91 | $19.15 | 2,432,082 |
| 2018-05-10 | $53.25 | $53.77 | $53.10 | $53.65 | $19.06 | 2,875,684 |
| 2018-05-09 | $53.61 | $54.00 | $51.47 | $53.16 | $18.89 | 4,012,574 |
| 2018-05-08 | $53.66 | $53.80 | $53.29 | $53.77 | $19.10 | 2,411,583 |
| 2018-05-07 | $53.74 | $54.00 | $52.71 | $53.28 | $18.93 | 1,898,446 |
| 2018-05-04 | $52.52 | $53.80 | $52.18 | $53.72 | $19.08 | 1,646,621 |
| 2018-05-03 | $51.93 | $52.94 | $51.91 | $52.75 | $18.74 | 2,501,849 |
| 2018-05-02 | $51.79 | $52.33 | $51.70 | $52.08 | $18.50 | 1,839,149 |
| 2018-05-01 | $51.99 | $51.99 | $51.35 | $51.89 | $18.43 | 2,282,326 |
| 2018-04-30 | $52.47 | $52.93 | $51.99 | $51.99 | $18.47 | 2,166,609 |
| 2018-04-27 | $52.67 | $52.75 | $52.11 | $52.38 | $18.61 | 1,226,936 |
| 2018-04-26 | $52.84 | $53.00 | $52.43 | $52.76 | $18.74 | 1,107,315 |
| 2018-04-25 | $52.50 | $52.92 | $52.13 | $52.65 | $18.70 | 1,671,936 |
| 2018-04-24 | $53.43 | $53.71 | $52.47 | $52.56 | $18.67 | 1,812,520 |
| 2018-04-23 | $52.95 | $53.39 | $52.90 | $53.12 | $18.87 | 1,787,371 |
| 2018-04-20 | $53.23 | $53.23 | $52.55 | $52.83 | $18.77 | 2,050,466 |
| 2018-04-19 | $53.47 | $53.56 | $52.98 | $53.11 | $18.87 | 1,773,627 |
| 2018-04-18 | $53.29 | $53.73 | $53.11 | $53.59 | $19.04 | 1,784,018 |
| 2018-04-17 | $54.00 | $54.06 | $53.21 | $53.24 | $18.91 | 2,146,849 |
| 2018-04-16 | $53.69 | $53.88 | $53.31 | $53.77 | $19.10 | 1,452,148 |
| 2018-04-13 | $53.98 | $54.17 | $53.21 | $53.39 | $18.97 | 1,690,972 |
| 2018-04-12 | $54.25 | $54.28 | $53.79 | $53.90 | $19.15 | 1,535,382 |
| 2018-04-11 | $54.04 | $54.84 | $53.93 | $54.02 | $19.19 | 1,220,807 |
| 2018-04-10 | $54.36 | $54.60 | $53.87 | $54.42 | $19.33 | 2,514,985 |
| 2018-04-09 | $54.02 | $54.20 | $53.65 | $53.69 | $19.07 | 1,072,644 |
| 2018-04-06 | $54.52 | $54.87 | $53.15 | $53.60 | $19.04 | 1,673,025 |
| 2018-04-05 | $54.84 | $55.37 | $54.42 | $54.90 | $19.50 | 1,985,716 |
| 2018-04-04 | $53.72 | $54.73 | $53.63 | $54.64 | $19.41 | 1,925,613 |
| 2018-04-03 | $53.87 | $54.47 | $53.65 | $54.25 | $19.27 | 2,376,032 |
| 2018-04-02 | $54.00 | $54.36 | $53.35 | $53.77 | $19.10 | 2,734,964 |
| 2018-03-29 | $54.15 | $54.54 | $53.77 | $54.20 | $19.26 | 2,847,650 |
| 2018-03-28 | $53.45 | $54.24 | $53.23 | $53.82 | $19.12 | 3,631,619 |
| 2018-03-27 | $54.65 | $54.77 | $53.18 | $53.25 | $18.92 | 2,026,567 |
| 2018-03-26 | $53.90 | $54.52 | $53.55 | $54.43 | $19.34 | 2,154,183 |
| 2018-03-23 | $53.77 | $54.40 | $53.07 | $53.31 | $18.94 | 2,320,716 |
| 2018-03-22 | $55.40 | $55.67 | $53.34 | $53.38 | $18.96 | 3,676,261 |
| 2018-03-21 | $55.33 | $56.06 | $55.01 | $55.70 | $19.79 | 2,497,575 |
| 2018-03-20 | $55.67 | $56.01 | $55.48 | $55.50 | $19.59 | 2,163,111 |
| 2018-03-19 | $55.84 | $56.06 | $55.38 | $55.54 | $19.61 | 2,098,099 |
| 2018-03-16 | $55.74 | $56.01 | $55.51 | $55.87 | $19.72 | 2,273,359 |
| 2018-03-15 | $55.95 | $56.09 | $55.50 | $55.68 | $19.66 | 1,680,964 |
| 2018-03-14 | $56.14 | $56.14 | $55.71 | $55.75 | $19.68 | 1,839,474 |
| 2018-03-13 | $56.43 | $56.49 | $55.82 | $55.91 | $19.74 | 7,624,391 |
| 2018-03-12 | $56.60 | $56.75 | $56.07 | $56.12 | $19.81 | 2,118,965 |
| 2018-03-09 | $56.15 | $56.67 | $55.70 | $56.64 | $20.00 | 1,812,612 |
| 2018-03-08 | $56.55 | $56.55 | $55.50 | $55.72 | $19.67 | 2,226,157 |
| 2018-03-07 | $55.53 | $56.73 | $55.53 | $56.23 | $19.85 | 3,548,800 |
| 2018-03-06 | $54.97 | $55.98 | $54.77 | $55.88 | $19.73 | 2,681,733 |
| 2018-03-05 | $53.78 | $55.08 | $53.67 | $54.88 | $19.38 | 1,990,009 |
| 2018-03-02 | $53.99 | $54.11 | $53.48 | $54.11 | $19.10 | 4,035,229 |
| 2018-03-01 | $54.65 | $54.91 | $53.86 | $54.21 | $19.14 | 5,162,518 |
| 2018-02-28 | $52.97 | $55.00 | $52.96 | $54.08 | $19.09 | 7,919,188 |
| 2018-02-27 | $51.94 | $52.34 | $51.69 | $51.99 | $18.35 | 3,893,673 |
| 2018-02-26 | $51.57 | $52.00 | $51.28 | $51.97 | $18.35 | 2,857,975 |
| 2018-02-23 | $51.11 | $51.42 | $50.81 | $51.42 | $18.15 | 2,084,178 |
| 2018-02-22 | $51.05 | $51.33 | $50.53 | $50.87 | $17.96 | 3,553,006 |
| 2018-02-21 | $50.91 | $51.95 | $50.79 | $50.82 | $17.94 | 3,385,863 |
| 2018-02-20 | $53.00 | $53.32 | $50.45 | $50.49 | $17.83 | 4,700,062 |
| 2018-02-16 | $51.40 | $52.33 | $51.26 | $52.02 | $18.37 | 3,427,532 |
| 2018-02-15 | $50.97 | $51.68 | $50.55 | $51.50 | $18.18 | 4,672,493 |
| 2018-02-14 | $49.94 | $50.79 | $49.75 | $50.65 | $17.88 | 2,900,390 |
| 2018-02-13 | $50.22 | $50.47 | $49.70 | $50.26 | $17.74 | 1,458,310 |
| 2018-02-12 | $49.90 | $50.81 | $49.58 | $50.30 | $17.76 | 2,279,419 |
| 2018-02-09 | $49.53 | $49.95 | $48.22 | $49.51 | $17.48 | 2,845,814 |
| 2018-02-08 | $50.87 | $50.92 | $48.99 | $49.00 | $17.30 | 1,913,965 |
| 2018-02-07 | $51.04 | $51.59 | $50.79 | $50.81 | $17.94 | 1,717,223 |
| 2018-02-06 | $50.25 | $51.68 | $50.02 | $51.04 | $18.02 | 3,625,402 |
| 2018-02-05 | $52.96 | $53.41 | $50.83 | $51.04 | $18.02 | 2,106,704 |
| 2018-02-02 | $54.36 | $54.48 | $53.30 | $53.31 | $18.82 | 2,639,138 |
| 2018-02-01 | $54.51 | $55.10 | $54.11 | $54.60 | $19.28 | 1,799,294 |
| 2018-01-31 | $54.70 | $54.70 | $54.09 | $54.54 | $19.26 | 1,771,825 |
| 2018-01-30 | $54.35 | $55.08 | $54.22 | $54.39 | $19.20 | 1,637,886 |
| 2018-01-29 | $55.01 | $55.16 | $54.75 | $54.81 | $19.35 | 1,191,719 |
| 2018-01-26 | $54.84 | $55.19 | $54.34 | $55.13 | $19.46 | 1,493,094 |
| 2018-01-25 | $54.71 | $54.86 | $54.41 | $54.67 | $19.30 | 1,532,700 |
| 2018-01-24 | $54.51 | $54.79 | $54.28 | $54.56 | $19.26 | 1,048,073 |
| 2018-01-23 | $54.32 | $54.44 | $54.05 | $54.33 | $19.18 | 1,704,491 |
| 2018-01-22 | $54.20 | $54.49 | $54.01 | $54.45 | $19.22 | 1,467,884 |
| 2018-01-19 | $53.73 | $54.36 | $53.43 | $54.35 | $19.19 | 3,003,494 |
| 2018-01-18 | $53.42 | $53.58 | $53.19 | $53.50 | $18.89 | 1,708,050 |
| 2018-01-17 | $53.56 | $53.59 | $53.03 | $53.35 | $18.83 | 1,588,296 |
| 2018-01-16 | $53.66 | $53.84 | $53.16 | $53.37 | $18.84 | 2,981,351 |
| 2018-01-12 | $52.96 | $53.34 | $52.72 | $53.27 | $18.81 | 2,388,571 |
| 2018-01-11 | $52.15 | $53.05 | $52.07 | $53.01 | $18.71 | 1,478,994 |
| 2018-01-10 | $51.66 | $52.18 | $51.34 | $52.00 | $18.36 | 1,747,944 |
| 2018-01-09 | $51.99 | $51.99 | $51.31 | $51.85 | $18.31 | 1,845,801 |
| 2018-01-08 | $51.79 | $52.38 | $51.71 | $51.90 | $18.32 | 2,634,811 |
| 2018-01-05 | $51.68 | $51.70 | $51.36 | $51.53 | $18.19 | 1,504,906 |
| 2018-01-04 | $51.36 | $51.94 | $51.15 | $51.46 | $18.17 | 2,072,223 |
| 2018-01-03 | $50.96 | $51.36 | $50.78 | $51.17 | $18.07 | 1,605,030 |
| 2018-01-02 | $50.86 | $51.14 | $50.61 | $50.95 | $17.99 | 1,885,037 |
| 2017-12-29 | $50.81 | $50.84 | $50.44 | $50.51 | $17.83 | 966,348 |
| 2017-12-28 | $50.73 | $50.85 | $50.26 | $50.72 | $17.91 | 1,009,793 |
| 2017-12-27 | $50.95 | $50.95 | $50.53 | $50.63 | $17.87 | 745,839 |
| 2017-12-26 | $51.14 | $51.47 | $50.76 | $50.80 | $17.93 | 1,118,649 |
| 2017-12-22 | $51.47 | $51.51 | $51.02 | $51.02 | $18.01 | 2,129,301 |
| 2017-12-21 | $50.95 | $51.52 | $50.83 | $51.43 | $18.16 | 1,976,046 |
| 2017-12-20 | $50.33 | $50.98 | $50.25 | $50.84 | $17.95 | 1,795,888 |
| 2017-12-19 | $50.75 | $50.80 | $50.09 | $50.32 | $17.77 | 2,869,724 |
| 2017-12-18 | $51.20 | $51.43 | $50.98 | $51.06 | $17.90 | 2,027,885 |
| 2017-12-15 | $50.40 | $51.08 | $50.33 | $50.95 | $17.86 | 2,360,938 |
| 2017-12-14 | $51.00 | $51.11 | $50.21 | $50.33 | $17.65 | 1,714,161 |
| 2017-12-13 | $51.02 | $51.43 | $50.72 | $50.73 | $17.79 | 3,564,665 |
| 2017-12-12 | $51.31 | $51.49 | $51.02 | $51.10 | $17.92 | 1,707,223 |
| 2017-12-11 | $51.18 | $51.23 | $50.62 | $50.99 | $17.88 | 1,863,259 |
| 2017-12-08 | $50.54 | $51.28 | $50.34 | $51.25 | $17.97 | 3,445,701 |
| 2017-12-07 | $50.22 | $50.55 | $50.13 | $50.49 | $17.70 | 2,180,677 |
| 2017-12-06 | $50.76 | $50.84 | $50.27 | $50.29 | $17.63 | 1,212,691 |
| 2017-12-05 | $50.65 | $51.01 | $50.53 | $50.74 | $17.79 | 2,233,316 |
| 2017-12-04 | $50.63 | $50.92 | $50.56 | $50.65 | $17.76 | 3,052,685 |
| 2017-12-01 | $50.40 | $50.69 | $49.44 | $50.19 | $17.60 | 1,835,421 |
| 2017-11-30 | $49.77 | $50.48 | $49.55 | $50.37 | $17.66 | 2,150,146 |
| 2017-11-29 | $48.83 | $49.94 | $48.75 | $49.77 | $17.45 | 2,300,080 |
| 2017-11-28 | $48.31 | $48.83 | $48.23 | $48.75 | $17.09 | 1,442,539 |
| 2017-11-27 | $48.86 | $49.12 | $48.36 | $48.36 | $16.96 | 1,882,710 |
| 2017-11-24 | $48.86 | $49.14 | $48.76 | $48.82 | $17.12 | 941,278 |
| 2017-11-22 | $48.27 | $48.90 | $48.25 | $48.69 | $17.07 | 2,411,636 |
| 2017-11-21 | $47.98 | $48.33 | $47.77 | $48.28 | $16.93 | 3,156,798 |
| 2017-11-20 | $47.60 | $48.16 | $47.55 | $47.95 | $16.81 | 2,043,441 |
| 2017-11-17 | $47.43 | $47.89 | $47.43 | $47.70 | $16.72 | 1,746,771 |
| 2017-11-16 | $47.91 | $48.08 | $47.44 | $47.53 | $16.66 | 2,927,845 |
| 2017-11-15 | $47.94 | $48.18 | $47.66 | $47.93 | $16.80 | 2,171,618 |
| 2017-11-14 | $47.87 | $48.40 | $47.87 | $48.14 | $16.88 | 2,300,051 |
| 2017-11-13 | $48.19 | $48.62 | $48.11 | $48.25 | $16.92 | 2,134,979 |
| 2017-11-10 | $48.16 | $48.59 | $48.13 | $48.49 | $17.00 | 2,720,390 |
| 2017-11-09 | $49.04 | $49.20 | $48.20 | $48.34 | $16.95 | 2,873,328 |
| 2017-11-08 | $49.08 | $49.38 | $48.90 | $49.18 | $17.24 | 4,277,580 |
| 2017-11-07 | $49.20 | $49.28 | $48.86 | $49.02 | $17.19 | 2,076,471 |
| 2017-11-06 | $48.66 | $49.38 | $48.56 | $49.26 | $17.27 | 2,419,461 |
| 2017-11-03 | $48.63 | $48.67 | $48.30 | $48.51 | $17.01 | 3,929,079 |
| 2017-11-02 | $47.39 | $48.79 | $47.30 | $48.35 | $16.95 | 4,546,792 |
| 2017-11-01 | $47.30 | $49.04 | $47.21 | $47.40 | $16.62 | 6,565,893 |
| 2017-10-31 | $46.96 | $47.78 | $46.84 | $47.33 | $16.59 | 7,757,244 |
| 2017-10-30 | $46.53 | $47.38 | $46.50 | $46.91 | $16.45 | 6,631,858 |
| 2017-10-27 | $46.85 | $47.05 | $46.62 | $46.99 | $16.47 | 4,421,408 |
| 2017-10-26 | $47.08 | $47.19 | $46.87 | $46.99 | $16.47 | 6,124,269 |
| 2017-10-25 | $47.17 | $47.25 | $46.55 | $46.88 | $16.44 | 1,755,484 |
| 2017-10-24 | $47.45 | $47.61 | $47.07 | $47.17 | $16.54 | 3,476,895 |
| 2017-10-23 | $48.00 | $48.11 | $47.54 | $47.54 | $16.67 | 2,066,511 |
| 2017-10-20 | $48.16 | $48.32 | $47.70 | $47.84 | $16.77 | 1,612,848 |
| 2017-10-19 | $48.02 | $48.03 | $47.44 | $48.01 | $16.83 | 1,739,595 |
| 2017-10-18 | $48.00 | $48.30 | $47.99 | $48.26 | $16.92 | 1,688,887 |
| 2017-10-17 | $47.98 | $48.08 | $47.70 | $48.05 | $16.85 | 1,791,246 |
| 2017-10-16 | $47.54 | $47.95 | $47.53 | $47.95 | $16.81 | 1,614,227 |
| 2017-10-13 | $47.58 | $47.86 | $47.44 | $47.50 | $16.65 | 1,211,436 |
| 2017-10-12 | $47.62 | $47.76 | $47.43 | $47.53 | $16.66 | 1,367,599 |
| 2017-10-11 | $47.85 | $47.85 | $47.26 | $47.65 | $16.71 | 2,125,018 |
| 2017-10-10 | $47.74 | $47.88 | $47.57 | $47.86 | $16.78 | 1,969,880 |
| 2017-10-09 | $47.75 | $47.93 | $47.48 | $47.61 | $16.69 | 1,198,281 |
| 2017-10-06 | $47.94 | $48.11 | $47.60 | $47.84 | $16.77 | 2,406,891 |
| 2017-10-05 | $48.16 | $48.23 | $47.65 | $47.91 | $16.80 | 2,275,810 |
| 2017-10-04 | $48.43 | $48.65 | $47.82 | $48.21 | $16.90 | 1,580,690 |
| 2017-10-03 | $48.00 | $48.55 | $47.83 | $48.50 | $17.00 | 2,423,535 |
| 2017-10-02 | $47.71 | $48.20 | $47.63 | $48.01 | $16.83 | 1,902,403 |
| 2017-09-29 | $46.97 | $47.95 | $46.87 | $47.74 | $16.74 | 3,793,779 |
| 2017-09-28 | $47.05 | $47.18 | $46.75 | $47.02 | $16.49 | 2,851,703 |
| 2017-09-27 | $46.99 | $47.17 | $46.70 | $47.04 | $16.49 | 3,232,481 |
| 2017-09-26 | $46.55 | $47.07 | $46.50 | $46.85 | $16.43 | 2,886,913 |
| 2017-09-25 | $46.10 | $46.71 | $46.10 | $46.59 | $16.33 | 2,599,910 |
| 2017-09-22 | $45.63 | $46.05 | $45.62 | $46.01 | $16.13 | 2,077,956 |
| 2017-09-21 | $45.97 | $46.01 | $45.65 | $45.66 | $16.01 | 1,738,253 |
| 2017-09-20 | $45.53 | $46.47 | $45.53 | $45.96 | $16.11 | 4,260,256 |
| 2017-09-19 | $45.28 | $45.75 | $45.11 | $45.30 | $15.88 | 2,610,251 |
| 2017-09-18 | $45.85 | $45.96 | $45.26 | $45.41 | $15.81 | 2,955,137 |
| 2017-09-15 | $45.75 | $46.03 | $45.61 | $45.80 | $15.95 | 2,572,378 |
| 2017-09-14 | $45.94 | $46.12 | $45.77 | $45.78 | $15.94 | 2,539,942 |
| 2017-09-13 | $45.46 | $46.14 | $45.29 | $45.96 | $16.00 | 2,901,182 |
| 2017-09-12 | $45.78 | $45.80 | $45.04 | $45.27 | $15.76 | 2,649,273 |
| 2017-09-11 | $45.49 | $45.91 | $45.34 | $45.76 | $15.93 | 3,237,464 |
| 2017-09-08 | $44.59 | $45.21 | $44.37 | $45.08 | $15.69 | 2,831,114 |
| 2017-09-07 | $45.09 | $45.31 | $43.90 | $44.83 | $15.61 | 3,647,989 |
| 2017-09-06 | $45.15 | $45.69 | $44.98 | $45.63 | $15.89 | 2,028,712 |
| 2017-09-05 | $45.32 | $45.72 | $44.96 | $45.05 | $15.68 | 1,453,070 |
| 2017-09-01 | $45.27 | $45.81 | $45.22 | $45.47 | $15.83 | 2,226,109 |
| 2017-08-31 | $44.84 | $45.35 | $44.83 | $45.09 | $15.70 | 1,741,836 |
| 2017-08-30 | $44.35 | $44.78 | $44.33 | $44.70 | $15.56 | 2,591,432 |
| 2017-08-29 | $44.45 | $44.62 | $44.26 | $44.47 | $15.48 | 2,814,789 |
| 2017-08-28 | $44.79 | $44.91 | $44.45 | $44.49 | $15.49 | 2,339,208 |
| 2017-08-25 | $44.74 | $44.90 | $44.67 | $44.69 | $15.56 | 2,550,600 |
| 2017-08-24 | $44.58 | $44.91 | $44.50 | $44.56 | $15.51 | 1,859,413 |
| 2017-08-23 | $44.27 | $44.76 | $44.25 | $44.46 | $15.48 | 1,661,255 |
| 2017-08-22 | $44.23 | $44.56 | $44.08 | $44.41 | $15.46 | 2,819,087 |
| 2017-08-21 | $43.90 | $44.47 | $43.83 | $44.18 | $15.38 | 2,242,500 |
| 2017-08-18 | $44.45 | $44.52 | $43.86 | $43.90 | $15.28 | 3,347,601 |
| 2017-08-17 | $44.54 | $44.81 | $44.29 | $44.51 | $15.50 | 4,105,485 |
| 2017-08-16 | $44.23 | $44.89 | $44.23 | $44.59 | $15.52 | 3,279,102 |
| 2017-08-15 | $43.76 | $44.28 | $43.57 | $44.15 | $15.37 | 4,416,517 |
| 2017-08-14 | $43.35 | $44.19 | $43.15 | $43.88 | $15.28 | 3,542,953 |
| 2017-08-11 | $42.46 | $43.34 | $42.44 | $43.04 | $14.98 | 3,394,666 |
| 2017-08-10 | $43.74 | $43.78 | $42.38 | $42.55 | $14.81 | 3,109,031 |
| 2017-08-09 | $42.30 | $44.38 | $42.03 | $43.73 | $15.22 | 7,257,079 |
| 2017-08-08 | $41.40 | $41.81 | $40.43 | $40.56 | $14.12 | 4,256,483 |
| 2017-08-07 | $41.68 | $41.84 | $41.27 | $41.45 | $14.43 | 3,311,276 |
| 2017-08-04 | $41.66 | $41.77 | $41.49 | $41.65 | $14.50 | 1,708,486 |
| 2017-08-03 | $41.68 | $41.93 | $41.35 | $41.57 | $14.47 | 2,185,478 |
| 2017-08-02 | $41.96 | $42.04 | $41.63 | $41.67 | $14.51 | 1,165,687 |
| 2017-08-01 | $42.14 | $42.23 | $41.84 | $41.99 | $14.62 | 1,510,072 |
| 2017-07-31 | $42.47 | $42.47 | $41.80 | $42.04 | $14.64 | 1,595,836 |
| 2017-07-28 | $42.61 | $42.67 | $42.14 | $42.35 | $14.74 | 848,288 |
| 2017-07-27 | $42.29 | $42.72 | $42.14 | $42.69 | $14.86 | 1,823,157 |
| 2017-07-26 | $42.23 | $42.35 | $41.98 | $42.24 | $14.71 | 3,733,161 |
| 2017-07-25 | $41.72 | $42.25 | $41.70 | $41.94 | $14.60 | 2,073,811 |
| 2017-07-24 | $42.00 | $42.10 | $41.63 | $41.71 | $14.52 | 2,648,274 |
| 2017-07-21 | $41.55 | $42.12 | $41.55 | $41.99 | $14.62 | 2,337,543 |
| 2017-07-20 | $41.35 | $41.75 | $41.34 | $41.54 | $14.46 | 2,125,629 |
| 2017-07-19 | $40.75 | $41.41 | $40.58 | $41.27 | $14.37 | 3,867,647 |
| 2017-07-18 | $40.50 | $40.75 | $40.37 | $40.73 | $14.18 | 1,830,134 |
| 2017-07-17 | $40.70 | $40.96 | $40.56 | $40.67 | $14.16 | 1,948,424 |
| 2017-07-14 | $40.92 | $41.01 | $40.70 | $40.70 | $14.17 | 1,240,294 |
| 2017-07-13 | $40.82 | $41.05 | $40.73 | $40.85 | $14.22 | 1,194,567 |
| 2017-07-12 | $40.66 | $40.97 | $40.36 | $40.71 | $14.17 | 2,246,040 |
| 2017-07-11 | $40.65 | $40.78 | $40.27 | $40.31 | $14.03 | 2,468,505 |
| 2017-07-10 | $41.29 | $41.29 | $40.41 | $40.59 | $14.13 | 3,801,639 |
| 2017-07-07 | $40.94 | $41.48 | $40.78 | $41.39 | $14.41 | 1,658,275 |
| 2017-07-06 | $41.51 | $41.54 | $40.77 | $40.83 | $14.21 | 2,195,137 |
| 2017-07-05 | $41.88 | $42.03 | $41.46 | $41.72 | $14.52 | 1,825,437 |
| 2017-07-03 | $42.08 | $42.25 | $41.80 | $41.80 | $14.55 | 1,046,868 |
| 2017-06-30 | $42.06 | $42.50 | $41.93 | $41.97 | $14.61 | 1,762,377 |
| 2017-06-29 | $42.22 | $42.22 | $41.52 | $41.76 | $14.54 | 2,093,534 |
| 2017-06-28 | $42.21 | $42.58 | $42.10 | $42.22 | $14.70 | 1,147,523 |
| 2017-06-27 | $42.54 | $42.62 | $41.96 | $42.01 | $14.63 | 1,876,388 |
| 2017-06-26 | $42.14 | $42.64 | $42.07 | $42.59 | $14.83 | 1,139,587 |
| 2017-06-23 | $41.71 | $42.24 | $41.58 | $42.02 | $14.63 | 2,911,914 |
| 2017-06-22 | $42.03 | $42.13 | $41.42 | $41.70 | $14.52 | 3,050,709 |
| 2017-06-21 | $42.75 | $42.75 | $41.92 | $42.02 | $14.63 | 2,262,458 |
| 2017-06-20 | $43.09 | $43.09 | $42.43 | $42.43 | $14.77 | 1,022,625 |
| 2017-06-19 | $42.46 | $43.22 | $42.30 | $43.21 | $15.04 | 1,755,239 |
| 2017-06-16 | $43.49 | $43.52 | $42.41 | $42.61 | $14.73 | 2,703,822 |
| 2017-06-15 | $43.30 | $43.60 | $43.11 | $43.53 | $15.04 | 1,230,038 |
| 2017-06-14 | $44.22 | $44.22 | $43.37 | $43.55 | $15.05 | 1,788,750 |
| 2017-06-13 | $44.12 | $44.20 | $43.74 | $44.08 | $15.23 | 2,684,491 |
| 2017-06-12 | $43.65 | $44.21 | $43.55 | $44.07 | $15.23 | 1,513,942 |
| 2017-06-09 | $43.33 | $43.89 | $43.29 | $43.67 | $15.09 | 1,373,020 |
| 2017-06-08 | $43.60 | $43.71 | $43.21 | $43.28 | $14.96 | 1,399,049 |
| 2017-06-07 | $43.76 | $44.01 | $43.51 | $43.61 | $15.07 | 2,203,892 |
| 2017-06-06 | $44.20 | $44.28 | $43.64 | $43.72 | $15.11 | 2,318,899 |
| 2017-06-05 | $44.53 | $44.56 | $44.34 | $44.34 | $15.32 | 849,783 |
| 2017-06-02 | $44.67 | $44.85 | $44.47 | $44.56 | $15.40 | 1,050,303 |
| 2017-06-01 | $43.65 | $44.77 | $43.46 | $44.73 | $15.46 | 2,203,858 |
| 2017-05-31 | $43.70 | $43.74 | $43.38 | $43.57 | $15.06 | 1,325,863 |
| 2017-05-30 | $43.88 | $44.11 | $43.63 | $43.65 | $15.08 | 1,170,088 |
| 2017-05-26 | $43.64 | $44.15 | $43.60 | $43.94 | $15.19 | 1,669,271 |
| 2017-05-25 | $43.60 | $44.03 | $43.60 | $43.67 | $15.09 | 2,329,765 |
| 2017-05-24 | $43.83 | $43.83 | $43.43 | $43.50 | $15.03 | 2,090,548 |
| 2017-05-23 | $43.87 | $43.93 | $43.47 | $43.72 | $15.11 | 2,647,577 |
| 2017-05-22 | $42.98 | $43.93 | $42.94 | $43.78 | $15.13 | 2,427,007 |
| 2017-05-19 | $42.77 | $43.17 | $42.56 | $42.93 | $14.84 | 2,436,259 |
| 2017-05-18 | $42.60 | $43.01 | $42.44 | $42.69 | $14.75 | 1,487,924 |
| 2017-05-17 | $42.91 | $43.28 | $42.66 | $42.70 | $14.76 | 2,305,131 |
| 2017-05-16 | $42.66 | $43.32 | $42.45 | $43.30 | $14.96 | 2,671,183 |
| 2017-05-15 | $42.24 | $42.91 | $42.09 | $42.67 | $14.75 | 5,378,797 |
| 2017-05-12 | $42.28 | $42.55 | $42.01 | $42.15 | $14.57 | 2,670,604 |
| 2017-05-11 | $42.25 | $42.61 | $41.68 | $42.54 | $14.70 | 3,940,960 |
| 2017-05-10 | $45.03 | $45.25 | $42.01 | $42.35 | $14.64 | 6,407,856 |
| 2017-05-09 | $43.12 | $43.56 | $42.86 | $42.97 | $14.85 | 5,071,157 |
| 2017-05-08 | $43.17 | $43.27 | $42.79 | $43.06 | $14.88 | 3,598,866 |
| 2017-05-05 | $42.52 | $43.24 | $42.48 | $43.22 | $14.94 | 3,162,960 |
| 2017-05-04 | $42.73 | $42.84 | $42.44 | $42.46 | $14.67 | 3,357,527 |
| 2017-05-03 | $42.99 | $43.12 | $42.71 | $42.73 | $14.77 | 1,816,208 |
| 2017-05-02 | $43.21 | $43.25 | $42.95 | $43.04 | $14.87 | 1,918,459 |
| 2017-05-01 | $43.67 | $43.85 | $43.05 | $43.20 | $14.93 | 2,384,872 |
| 2017-04-28 | $44.21 | $44.23 | $43.40 | $43.62 | $15.07 | 2,501,976 |
| 2017-04-27 | $44.00 | $44.39 | $43.90 | $44.21 | $15.28 | 2,038,408 |
| 2017-04-26 | $44.00 | $44.17 | $43.80 | $43.87 | $15.16 | 1,814,855 |
| 2017-04-25 | $44.05 | $44.25 | $43.93 | $44.02 | $15.21 | 1,244,297 |
| 2017-04-24 | $43.75 | $44.04 | $43.58 | $43.92 | $15.18 | 1,496,706 |
| 2017-04-21 | $43.50 | $43.66 | $43.25 | $43.49 | $15.03 | 1,930,570 |
| 2017-04-20 | $43.11 | $43.59 | $43.05 | $43.50 | $15.03 | 1,335,863 |
| 2017-04-19 | $42.76 | $43.26 | $42.71 | $42.99 | $14.86 | 2,611,276 |
| 2017-04-18 | $42.35 | $42.78 | $42.29 | $42.75 | $14.77 | 2,274,981 |
| 2017-04-17 | $42.10 | $42.56 | $41.94 | $42.52 | $14.69 | 2,202,590 |
| 2017-04-13 | $42.46 | $42.55 | $41.89 | $41.92 | $14.49 | 2,158,334 |
| 2017-04-12 | $42.44 | $42.57 | $42.21 | $42.48 | $14.68 | 2,749,217 |
| 2017-04-11 | $42.10 | $42.42 | $41.85 | $42.42 | $14.66 | 1,911,169 |
| 2017-04-10 | $42.34 | $42.60 | $42.11 | $42.24 | $14.60 | 2,138,992 |
| 2017-04-07 | $41.89 | $42.32 | $41.73 | $42.20 | $14.58 | 3,804,337 |
| 2017-04-06 | $41.65 | $41.83 | $41.25 | $41.69 | $14.41 | 4,815,081 |
| 2017-04-05 | $42.27 | $42.43 | $41.58 | $41.64 | $14.39 | 4,598,097 |
| 2017-04-04 | $42.82 | $43.02 | $41.98 | $42.19 | $14.58 | 5,213,717 |
| 2017-04-03 | $43.73 | $43.87 | $43.06 | $43.09 | $14.89 | 2,556,483 |
| 2017-03-31 | $44.22 | $44.23 | $43.60 | $43.67 | $15.09 | 2,235,240 |
| 2017-03-30 | $44.14 | $44.33 | $44.08 | $44.20 | $15.27 | 1,333,237 |
| 2017-03-29 | $43.54 | $44.17 | $43.54 | $44.08 | $15.23 | 2,304,740 |
| 2017-03-28 | $43.32 | $44.02 | $43.29 | $43.93 | $15.18 | 1,499,699 |
| 2017-03-27 | $43.19 | $43.49 | $43.10 | $43.46 | $15.02 | 1,768,935 |
| 2017-03-24 | $43.66 | $43.74 | $43.38 | $43.47 | $15.02 | 1,861,407 |
| 2017-03-23 | $43.66 | $44.08 | $43.42 | $43.58 | $15.06 | 1,982,009 |
| 2017-03-22 | $43.88 | $44.16 | $43.51 | $43.74 | $15.12 | 3,025,856 |
| 2017-03-21 | $44.79 | $44.79 | $43.51 | $43.80 | $15.14 | 3,669,357 |
| 2017-03-20 | $45.30 | $45.37 | $44.60 | $44.67 | $15.44 | 1,601,567 |
| 2017-03-17 | $45.46 | $45.64 | $45.08 | $45.64 | $15.66 | 2,811,603 |
| 2017-03-16 | $45.07 | $45.53 | $44.89 | $45.52 | $15.62 | 2,469,487 |
| 2017-03-15 | $44.91 | $45.22 | $44.85 | $45.04 | $15.45 | 1,973,663 |
| 2017-03-14 | $44.83 | $45.03 | $44.67 | $44.80 | $15.37 | 1,549,260 |
| 2017-03-13 | $45.02 | $45.13 | $44.82 | $44.95 | $15.42 | 1,127,108 |
| 2017-03-10 | $45.04 | $45.15 | $44.68 | $44.95 | $15.42 | 1,380,104 |
| 2017-03-09 | $44.98 | $45.07 | $44.66 | $44.86 | $15.39 | 1,284,881 |
| 2017-03-08 | $44.69 | $44.99 | $44.50 | $44.98 | $15.43 | 1,952,456 |
| 2017-03-07 | $44.95 | $45.15 | $44.65 | $44.72 | $15.34 | 2,737,283 |
| 2017-03-06 | $45.24 | $45.33 | $44.66 | $44.99 | $15.44 | 3,330,626 |
| 2017-03-03 | $45.29 | $45.59 | $45.00 | $45.51 | $15.62 | 2,757,584 |
| 2017-03-02 | $45.23 | $45.71 | $45.01 | $45.17 | $15.50 | 3,269,150 |
| 2017-03-01 | $44.97 | $45.27 | $44.81 | $45.05 | $15.46 | 3,855,742 |
| 2017-02-28 | $44.89 | $45.05 | $44.65 | $44.82 | $15.38 | 3,030,173 |
| 2017-02-27 | $44.49 | $44.92 | $44.16 | $44.89 | $15.40 | 3,351,313 |
| 2017-02-24 | $44.40 | $44.73 | $44.30 | $44.51 | $15.27 | 3,154,048 |
| 2017-02-23 | $44.72 | $44.91 | $44.35 | $44.50 | $15.27 | 4,356,655 |
| 2017-02-22 | $43.97 | $45.01 | $43.26 | $44.80 | $15.37 | 12,930,843 |
| 2017-02-21 | $46.84 | $46.95 | $46.45 | $46.69 | $16.02 | 3,579,304 |
| 2017-02-17 | $46.22 | $46.48 | $46.09 | $46.48 | $15.95 | 2,148,934 |
| 2017-02-16 | $46.55 | $46.76 | $46.17 | $46.51 | $15.96 | 2,542,145 |
| 2017-02-15 | $46.50 | $47.03 | $46.27 | $46.70 | $16.02 | 1,993,653 |
| 2017-02-14 | $46.14 | $46.51 | $46.02 | $46.42 | $15.93 | 1,259,002 |
| 2017-02-13 | $45.99 | $46.44 | $45.77 | $46.34 | $15.90 | 1,427,300 |
| 2017-02-10 | $45.65 | $46.00 | $45.48 | $45.96 | $15.77 | 1,250,482 |
| 2017-02-09 | $45.34 | $45.67 | $45.24 | $45.62 | $15.65 | 1,672,639 |
| 2017-02-08 | $45.02 | $45.25 | $44.85 | $45.10 | $15.48 | 1,804,065 |
| 2017-02-07 | $45.25 | $45.45 | $45.13 | $45.22 | $15.52 | 1,920,287 |
| 2017-02-06 | $45.36 | $45.50 | $45.08 | $45.25 | $15.53 | 1,757,751 |
| 2017-02-03 | $45.18 | $45.40 | $44.97 | $45.19 | $15.51 | 1,298,268 |
| 2017-02-02 | $45.07 | $45.30 | $44.89 | $44.97 | $15.43 | 1,496,994 |
| 2017-02-01 | $45.54 | $45.74 | $44.79 | $45.05 | $15.46 | 1,632,333 |
| 2017-01-31 | $45.31 | $45.55 | $45.09 | $45.55 | $15.63 | 899,727 |
| 2017-01-30 | $45.36 | $45.48 | $44.91 | $45.42 | $15.58 | 1,218,968 |
| 2017-01-27 | $45.76 | $45.76 | $45.25 | $45.51 | $15.62 | 1,597,981 |
| 2017-01-26 | $45.79 | $45.85 | $45.41 | $45.52 | $15.62 | 903,133 |
| 2017-01-25 | $45.61 | $45.94 | $45.50 | $45.67 | $15.67 | 961,738 |
| 2017-01-24 | $45.05 | $45.66 | $44.98 | $45.59 | $15.64 | 1,825,188 |
| 2017-01-23 | $45.37 | $45.50 | $44.99 | $45.12 | $15.48 | 856,914 |
| 2017-01-20 | $45.21 | $45.39 | $44.97 | $45.38 | $15.57 | 1,611,971 |
| 2017-01-19 | $45.87 | $46.05 | $45.14 | $45.25 | $15.53 | 1,965,093 |
| 2017-01-18 | $45.80 | $46.13 | $45.58 | $45.85 | $15.73 | 2,611,656 |
| 2017-01-17 | $45.65 | $46.01 | $45.41 | $45.92 | $15.76 | 3,032,175 |
| 2017-01-13 | $45.72 | $45.75 | $45.49 | $45.66 | $15.67 | 1,919,811 |
| 2017-01-12 | $45.13 | $45.51 | $44.85 | $45.50 | $15.61 | 1,989,101 |
| 2017-01-11 | $45.32 | $45.42 | $45.16 | $45.32 | $15.55 | 2,714,528 |
| 2017-01-10 | $45.23 | $45.37 | $44.91 | $45.34 | $15.56 | 3,049,869 |
| 2017-01-09 | $44.69 | $45.20 | $44.30 | $45.17 | $15.50 | 3,667,597 |
| 2017-01-06 | $44.23 | $44.70 | $43.97 | $44.61 | $15.31 | 2,545,405 |
| 2017-01-05 | $44.05 | $44.59 | $43.84 | $44.29 | $15.20 | 2,177,594 |
| 2017-01-04 | $43.35 | $44.14 | $43.33 | $44.14 | $15.15 | 2,519,899 |
| 2017-01-03 | $43.70 | $43.70 | $42.74 | $43.31 | $14.86 | 3,245,435 |
| 2016-12-30 | $42.71 | $42.78 | $42.53 | $42.62 | $14.62 | 1,636,211 |
| 2016-12-29 | $42.48 | $42.71 | $42.48 | $42.58 | $14.61 | 1,863,376 |
| 2016-12-28 | $43.02 | $43.02 | $42.31 | $42.57 | $14.61 | 1,560,682 |
| 2016-12-27 | $42.76 | $43.04 | $42.52 | $42.94 | $14.73 | 2,147,874 |
| 2016-12-23 | $42.53 | $42.68 | $42.30 | $42.60 | $14.62 | 1,035,576 |
| 2016-12-22 | $42.68 | $42.72 | $42.13 | $42.44 | $14.56 | 1,829,669 |
| 2016-12-21 | $42.55 | $42.85 | $42.47 | $42.62 | $14.62 | 1,272,014 |
| 2016-12-20 | $42.78 | $43.00 | $42.42 | $42.55 | $14.60 | 1,709,429 |
| 2016-12-19 | $42.75 | $42.97 | $42.46 | $42.66 | $14.64 | 1,907,938 |
| 2016-12-16 | $43.29 | $43.48 | $42.84 | $42.95 | $14.63 | 2,445,408 |
| 2016-12-15 | $42.80 | $43.29 | $42.70 | $43.25 | $14.73 | 1,665,950 |
| 2016-12-14 | $42.75 | $43.24 | $42.53 | $42.75 | $14.56 | 2,023,209 |
| 2016-12-13 | $43.01 | $43.14 | $42.76 | $42.78 | $14.57 | 1,681,617 |
| 2016-12-12 | $43.22 | $43.24 | $42.61 | $42.80 | $14.58 | 2,499,001 |
| 2016-12-09 | $43.43 | $43.43 | $43.07 | $43.34 | $14.76 | 2,868,580 |
| 2016-12-08 | $43.38 | $43.62 | $43.05 | $43.34 | $14.76 | 1,884,551 |
| 2016-12-07 | $42.58 | $43.44 | $42.58 | $43.21 | $14.72 | 2,463,347 |
| 2016-12-06 | $42.00 | $42.71 | $41.96 | $42.69 | $14.54 | 2,373,477 |
| 2016-12-05 | $41.97 | $42.41 | $41.77 | $42.06 | $14.32 | 2,153,272 |
| 2016-12-02 | $41.62 | $41.85 | $41.52 | $41.68 | $14.20 | 2,112,001 |
| 2016-12-01 | $42.21 | $42.46 | $41.39 | $41.49 | $14.13 | 3,490,959 |
| 2016-11-30 | $41.42 | $42.31 | $41.42 | $42.16 | $14.36 | 3,191,385 |
| 2016-11-29 | $41.71 | $42.06 | $41.50 | $41.65 | $14.18 | 2,775,989 |
| 2016-11-28 | $41.64 | $41.90 | $41.45 | $41.70 | $14.20 | 4,001,890 |
| 2016-11-25 | $41.64 | $41.81 | $41.44 | $41.66 | $14.19 | 722,645 |
| 2016-11-23 | $40.41 | $41.65 | $40.41 | $41.55 | $14.15 | 3,757,595 |
| 2016-11-22 | $40.83 | $40.96 | $40.40 | $40.50 | $13.79 | 3,747,552 |
| 2016-11-21 | $40.17 | $40.79 | $39.95 | $40.66 | $13.85 | 2,398,220 |
| 2016-11-18 | $40.18 | $40.24 | $39.75 | $40.17 | $13.68 | 1,721,181 |
| 2016-11-17 | $40.58 | $40.65 | $39.83 | $39.98 | $13.62 | 2,318,003 |
| 2016-11-16 | $40.10 | $40.68 | $39.87 | $40.52 | $13.80 | 2,125,615 |
| 2016-11-15 | $39.83 | $40.27 | $39.70 | $40.16 | $13.68 | 2,645,973 |
| 2016-11-14 | $39.54 | $39.94 | $39.53 | $39.82 | $13.56 | 2,282,051 |
| 2016-11-11 | $38.71 | $39.43 | $38.39 | $39.35 | $13.40 | 3,170,849 |
| 2016-11-10 | $39.32 | $39.67 | $38.60 | $38.66 | $13.17 | 4,580,897 |
| 2016-11-09 | $38.29 | $39.44 | $38.29 | $39.22 | $13.36 | 4,085,636 |
| 2016-11-08 | $38.81 | $38.99 | $38.16 | $38.77 | $13.20 | 7,119,463 |
| 2016-11-07 | $39.31 | $39.60 | $38.77 | $38.85 | $13.23 | 5,485,632 |
| 2016-11-04 | $40.50 | $41.36 | $38.86 | $38.94 | $13.26 | 13,199,505 |
| 2016-11-03 | $42.50 | $42.71 | $42.01 | $42.10 | $14.34 | 4,318,692 |
| 2016-11-02 | $42.10 | $42.50 | $42.00 | $42.17 | $14.36 | 3,598,974 |
| 2016-11-01 | $42.49 | $42.66 | $41.82 | $42.02 | $14.31 | 2,015,325 |
| 2016-10-31 | $42.36 | $42.73 | $42.17 | $42.58 | $14.50 | 1,918,255 |
| 2016-10-28 | $42.01 | $42.59 | $42.01 | $42.50 | $14.47 | 3,348,943 |
| 2016-10-27 | $42.80 | $42.97 | $41.90 | $41.90 | $14.27 | 2,857,153 |
| 2016-10-26 | $43.00 | $43.21 | $42.80 | $42.80 | $14.58 | 1,421,623 |
| 2016-10-25 | $43.59 | $43.59 | $43.02 | $43.02 | $14.65 | 1,874,961 |
| 2016-10-24 | $43.50 | $44.02 | $43.42 | $43.67 | $14.87 | 976,863 |
| 2016-10-21 | $43.40 | $43.58 | $43.13 | $43.35 | $14.76 | 2,152,992 |
| 2016-10-20 | $43.71 | $43.86 | $43.55 | $43.71 | $14.89 | 2,217,575 |
| 2016-10-19 | $44.00 | $44.05 | $43.50 | $43.85 | $14.93 | 2,106,580 |
| 2016-10-18 | $43.77 | $43.89 | $43.59 | $43.77 | $14.91 | 1,978,831 |
| 2016-10-17 | $43.30 | $43.61 | $43.27 | $43.42 | $14.79 | 1,468,095 |
| 2016-10-14 | $43.60 | $43.63 | $43.28 | $43.42 | $14.79 | 1,251,367 |
| 2016-10-13 | $43.17 | $43.35 | $42.96 | $43.30 | $14.75 | 2,013,333 |
| 2016-10-12 | $43.20 | $43.82 | $43.09 | $43.55 | $14.83 | 2,231,018 |
| 2016-10-11 | $43.23 | $43.27 | $42.86 | $43.21 | $14.72 | 1,678,808 |
| 2016-10-10 | $43.57 | $43.92 | $43.37 | $43.40 | $14.78 | 1,378,632 |
| 2016-10-07 | $43.81 | $43.81 | $43.18 | $43.45 | $14.80 | 1,997,566 |
| 2016-10-06 | $43.63 | $43.89 | $43.25 | $43.74 | $14.90 | 3,448,330 |
| 2016-10-05 | $43.66 | $44.10 | $43.51 | $43.88 | $14.94 | 3,405,707 |
| 2016-10-04 | $43.37 | $43.49 | $43.14 | $43.44 | $14.79 | 2,629,936 |
| 2016-10-03 | $43.23 | $43.85 | $43.10 | $43.49 | $14.81 | 2,887,719 |
| 2016-09-30 | $42.83 | $43.27 | $42.73 | $43.16 | $14.70 | 2,007,613 |
| 2016-09-29 | $43.08 | $43.11 | $42.62 | $42.80 | $14.58 | 1,263,856 |
| 2016-09-28 | $43.31 | $43.31 | $42.61 | $43.04 | $14.66 | 3,076,780 |
| 2016-09-27 | $42.86 | $43.27 | $42.86 | $43.17 | $14.70 | 1,943,370 |
| 2016-09-26 | $43.47 | $43.54 | $42.95 | $42.98 | $14.64 | 2,591,778 |
| 2016-09-23 | $43.30 | $43.67 | $43.23 | $43.56 | $14.84 | 2,763,410 |
| 2016-09-22 | $43.25 | $43.49 | $42.98 | $43.48 | $14.81 | 2,545,360 |
| 2016-09-21 | $42.85 | $43.07 | $42.59 | $42.96 | $14.63 | 3,151,631 |
| 2016-09-20 | $42.31 | $42.58 | $42.12 | $42.56 | $14.49 | 3,425,860 |
| 2016-09-19 | $41.64 | $42.13 | $41.64 | $42.03 | $14.31 | 3,065,570 |
| 2016-09-16 | $41.93 | $41.99 | $41.53 | $41.77 | $14.13 | 4,338,068 |
| 2016-09-15 | $41.50 | $42.18 | $41.39 | $42.06 | $14.23 | 2,580,467 |
| 2016-09-14 | $41.70 | $42.01 | $41.59 | $41.69 | $14.10 | 2,325,549 |
| 2016-09-13 | $42.27 | $42.27 | $41.47 | $41.74 | $14.12 | 3,744,379 |
| 2016-09-12 | $41.12 | $42.26 | $41.00 | $42.07 | $14.23 | 4,235,234 |
| 2016-09-09 | $42.00 | $42.10 | $41.44 | $41.44 | $14.02 | 3,107,623 |
| 2016-09-08 | $42.35 | $42.55 | $42.15 | $42.20 | $14.27 | 2,367,097 |
| 2016-09-07 | $42.49 | $42.80 | $42.34 | $42.62 | $14.42 | 3,415,416 |
| 2016-09-06 | $42.66 | $42.68 | $42.12 | $42.61 | $14.41 | 2,132,817 |
| 2016-09-02 | $42.49 | $42.80 | $42.40 | $42.75 | $14.46 | 2,359,726 |
| 2016-09-01 | $42.27 | $42.55 | $41.99 | $42.29 | $14.30 | 1,616,499 |
| 2016-08-31 | $42.17 | $42.32 | $41.94 | $42.28 | $14.30 | 1,691,865 |
| 2016-08-30 | $42.31 | $42.47 | $41.90 | $42.17 | $14.26 | 1,954,823 |
| 2016-08-29 | $42.04 | $42.60 | $42.04 | $42.34 | $14.32 | 1,680,758 |
| 2016-08-26 | $42.21 | $42.65 | $41.86 | $42.09 | $14.24 | 1,580,417 |
| 2016-08-25 | $42.23 | $42.28 | $41.99 | $42.06 | $14.23 | 2,928,160 |
| 2016-08-24 | $42.16 | $42.38 | $42.06 | $42.25 | $14.29 | 2,002,942 |
| 2016-08-23 | $41.87 | $42.53 | $41.87 | $42.27 | $14.30 | 3,051,185 |
| 2016-08-22 | $41.85 | $42.01 | $41.56 | $41.87 | $14.16 | 2,418,795 |
| 2016-08-19 | $41.63 | $41.74 | $41.42 | $41.61 | $14.07 | 1,694,314 |
| 2016-08-18 | $41.20 | $41.76 | $41.05 | $41.75 | $14.12 | 3,275,622 |
| 2016-08-17 | $41.14 | $41.24 | $40.82 | $41.13 | $13.91 | 2,170,326 |
| 2016-08-16 | $40.73 | $41.16 | $40.62 | $41.08 | $13.89 | 3,152,452 |
| 2016-08-15 | $40.92 | $41.18 | $40.81 | $41.06 | $13.89 | 2,490,988 |
| 2016-08-12 | $41.08 | $41.12 | $40.72 | $40.80 | $13.80 | 1,606,840 |
| 2016-08-11 | $40.80 | $41.27 | $40.65 | $41.08 | $13.89 | 3,352,951 |
| 2016-08-10 | $40.43 | $40.81 | $40.24 | $40.69 | $13.76 | 5,573,589 |
| 2016-08-09 | $40.48 | $40.82 | $40.33 | $40.40 | $13.66 | 3,773,698 |
| 2016-08-08 | $40.86 | $41.09 | $40.52 | $40.55 | $13.72 | 4,032,434 |
| 2016-08-05 | $41.01 | $41.12 | $40.58 | $40.81 | $13.80 | 4,555,066 |
| 2016-08-04 | $41.13 | $41.38 | $40.75 | $40.78 | $13.79 | 4,809,042 |
| 2016-08-03 | $41.00 | $41.66 | $40.23 | $41.13 | $13.91 | 11,103,031 |
| 2016-08-02 | $42.79 | $42.91 | $41.94 | $42.45 | $14.36 | 5,438,187 |
| 2016-08-01 | $42.64 | $43.20 | $42.36 | $42.92 | $14.52 | 6,447,761 |
| 2016-07-29 | $43.01 | $43.02 | $42.53 | $42.77 | $14.47 | 2,142,054 |
| 2016-07-28 | $42.91 | $43.14 | $42.60 | $43.00 | $14.54 | 2,857,264 |
| 2016-07-27 | $43.48 | $43.48 | $42.67 | $42.87 | $14.50 | 2,111,642 |
| 2016-07-26 | $43.51 | $43.91 | $43.11 | $43.36 | $14.67 | 5,325,770 |
| 2016-07-25 | $42.96 | $43.27 | $42.77 | $43.23 | $14.62 | 2,314,011 |
| 2016-07-22 | $42.42 | $43.27 | $42.30 | $42.98 | $14.54 | 3,133,182 |
| 2016-07-21 | $42.31 | $42.47 | $42.06 | $42.35 | $14.32 | 1,732,454 |
| 2016-07-20 | $42.49 | $42.60 | $42.26 | $42.27 | $14.30 | 1,684,938 |
| 2016-07-19 | $42.12 | $42.41 | $42.03 | $42.28 | $14.30 | 1,152,022 |
| 2016-07-18 | $42.10 | $42.55 | $42.01 | $42.34 | $14.32 | 1,683,572 |
| 2016-07-15 | $42.67 | $42.70 | $42.16 | $42.27 | $14.30 | 2,256,104 |
| 2016-07-14 | $42.15 | $42.51 | $41.86 | $42.44 | $14.35 | 3,898,783 |
| 2016-07-13 | $42.76 | $42.85 | $42.51 | $42.62 | $14.42 | 1,161,151 |
| 2016-07-12 | $42.75 | $42.99 | $42.44 | $42.71 | $14.45 | 2,157,359 |
| 2016-07-11 | $42.28 | $42.58 | $42.20 | $42.55 | $14.39 | 1,867,510 |
| 2016-07-08 | $41.88 | $42.26 | $41.62 | $42.13 | $14.25 | 2,529,347 |
| 2016-07-07 | $41.79 | $41.98 | $41.30 | $41.52 | $14.04 | 2,265,269 |
| 2016-07-06 | $41.17 | $42.00 | $41.17 | $41.85 | $14.16 | 2,707,685 |
| 2016-07-05 | $41.79 | $41.79 | $41.28 | $41.49 | $14.03 | 2,669,101 |
| 2016-07-01 | $41.72 | $42.11 | $41.51 | $41.88 | $14.17 | 3,127,493 |
| 2016-06-30 | $41.39 | $41.76 | $41.02 | $41.74 | $14.12 | 2,168,159 |
| 2016-06-29 | $40.22 | $41.37 | $40.04 | $41.25 | $13.95 | 2,948,892 |
| 2016-06-28 | $39.20 | $39.86 | $39.11 | $39.77 | $13.45 | 2,430,196 |
| 2016-06-27 | $39.80 | $39.80 | $38.71 | $38.90 | $13.16 | 3,731,468 |
| 2016-06-24 | $39.70 | $40.56 | $39.70 | $40.15 | $13.58 | 8,885,587 |
| 2016-06-23 | $40.00 | $40.80 | $39.93 | $40.78 | $13.79 | 2,597,466 |
| 2016-06-22 | $39.84 | $39.84 | $39.45 | $39.77 | $13.45 | 2,675,069 |
| 2016-06-21 | $39.66 | $39.84 | $39.49 | $39.66 | $13.41 | 2,419,073 |
| 2016-06-20 | $39.52 | $39.80 | $39.40 | $39.68 | $13.42 | 3,491,476 |
| 2016-06-17 | $39.75 | $39.75 | $39.11 | $39.37 | $13.22 | 5,227,625 |
| 2016-06-16 | $39.77 | $39.99 | $39.31 | $39.93 | $13.41 | 3,331,987 |
| 2016-06-15 | $39.75 | $40.14 | $39.56 | $39.89 | $13.39 | 2,743,817 |
| 2016-06-14 | $40.07 | $40.21 | $39.55 | $39.67 | $13.32 | 2,947,581 |
| 2016-06-13 | $40.59 | $40.86 | $40.29 | $40.29 | $13.53 | 1,672,174 |
| 2016-06-10 | $41.17 | $41.33 | $40.82 | $40.86 | $13.72 | 1,775,508 |
| 2016-06-09 | $41.01 | $41.58 | $40.89 | $41.52 | $13.94 | 4,108,922 |
| 2016-06-08 | $41.38 | $41.38 | $41.01 | $41.30 | $13.87 | 2,838,572 |
| 2016-06-07 | $41.20 | $41.45 | $40.93 | $41.35 | $13.88 | 3,729,008 |
| 2016-06-06 | $41.03 | $41.20 | $40.86 | $41.04 | $13.78 | 1,263,599 |
| 2016-06-03 | $41.15 | $41.15 | $40.70 | $40.96 | $13.75 | 1,623,318 |
| 2016-06-02 | $41.45 | $41.55 | $41.22 | $41.28 | $13.86 | 2,162,529 |
| 2016-06-01 | $40.89 | $41.49 | $40.80 | $41.48 | $13.93 | 2,585,244 |
| 2016-05-31 | $41.29 | $41.29 | $40.91 | $41.04 | $13.78 | 3,106,434 |
| 2016-05-27 | $41.07 | $41.33 | $40.99 | $41.23 | $13.84 | 1,755,645 |
| 2016-05-26 | $41.03 | $41.23 | $40.85 | $41.00 | $13.77 | 2,279,446 |
| 2016-05-25 | $40.67 | $41.02 | $40.67 | $40.83 | $13.71 | 2,061,740 |
| 2016-05-24 | $40.60 | $40.75 | $40.31 | $40.70 | $13.67 | 1,628,066 |
| 2016-05-23 | $40.45 | $40.76 | $40.21 | $40.31 | $13.54 | 2,078,014 |
| 2016-05-20 | $40.09 | $40.55 | $39.91 | $40.38 | $13.56 | 2,890,266 |
| 2016-05-19 | $39.75 | $40.07 | $39.69 | $39.94 | $13.41 | 5,222,436 |
| 2016-05-18 | $39.81 | $40.08 | $39.60 | $39.94 | $13.41 | 2,923,811 |
| 2016-05-17 | $39.85 | $40.01 | $39.53 | $39.73 | $13.34 | 3,973,137 |
| 2016-05-16 | $39.31 | $39.90 | $39.26 | $39.89 | $13.39 | 1,726,930 |
| 2016-05-13 | $39.43 | $39.66 | $38.95 | $39.13 | $13.14 | 2,146,786 |
| 2016-05-12 | $39.55 | $39.62 | $39.14 | $39.54 | $13.28 | 2,341,747 |
| 2016-05-11 | $39.70 | $39.77 | $39.22 | $39.44 | $13.24 | 2,975,166 |
| 2016-05-10 | $39.38 | $39.78 | $38.76 | $39.76 | $13.35 | 3,188,389 |
| 2016-05-09 | $39.09 | $39.53 | $38.99 | $39.31 | $13.20 | 1,756,166 |
| 2016-05-06 | $38.69 | $39.22 | $38.58 | $39.17 | $13.15 | 1,720,097 |
| 2016-05-05 | $39.50 | $39.69 | $38.79 | $38.88 | $13.06 | 5,331,492 |
| 2016-05-04 | $39.13 | $40.06 | $38.50 | $39.47 | $13.25 | 12,669,478 |
| 2016-05-03 | $36.25 | $36.74 | $35.68 | $36.41 | $12.23 | 7,355,539 |
| 2016-05-02 | $37.36 | $37.57 | $35.83 | $36.58 | $12.28 | 8,237,679 |
| 2016-04-29 | $37.99 | $38.12 | $37.39 | $37.60 | $12.63 | 2,199,731 |
| 2016-04-28 | $38.02 | $38.61 | $37.92 | $38.04 | $12.77 | 2,220,445 |
| 2016-04-27 | $38.48 | $38.64 | $37.93 | $38.17 | $12.82 | 2,715,492 |
| 2016-04-26 | $38.38 | $38.88 | $38.18 | $38.66 | $12.98 | 2,719,267 |
| 2016-04-25 | $38.35 | $38.50 | $38.13 | $38.33 | $12.87 | 1,757,577 |
| 2016-04-22 | $38.32 | $38.54 | $38.12 | $38.41 | $12.90 | 2,880,303 |
| 2016-04-21 | $38.61 | $38.83 | $38.33 | $38.42 | $12.90 | 1,364,120 |
| 2016-04-20 | $38.68 | $38.72 | $38.28 | $38.48 | $12.92 | 1,222,086 |
| 2016-04-19 | $38.91 | $39.02 | $38.21 | $38.66 | $12.98 | 1,524,370 |
| 2016-04-18 | $38.50 | $38.89 | $38.45 | $38.81 | $13.03 | 1,365,771 |
| 2016-04-15 | $38.57 | $38.65 | $38.31 | $38.56 | $12.95 | 2,672,071 |
| 2016-04-14 | $39.00 | $39.13 | $38.46 | $38.47 | $12.92 | 3,411,495 |
| 2016-04-13 | $38.05 | $39.07 | $37.98 | $39.00 | $13.10 | 2,159,494 |
| 2016-04-12 | $38.19 | $38.38 | $37.43 | $37.93 | $12.74 | 4,934,061 |
| 2016-04-11 | $38.69 | $38.83 | $38.20 | $38.20 | $12.83 | 2,223,182 |
| 2016-04-08 | $38.59 | $38.70 | $38.27 | $38.56 | $12.95 | 1,876,588 |
| 2016-04-07 | $38.35 | $38.46 | $38.04 | $38.28 | $12.85 | 2,178,521 |
| 2016-04-06 | $38.24 | $38.51 | $38.08 | $38.48 | $12.92 | 1,441,660 |
| 2016-04-05 | $37.80 | $38.42 | $37.80 | $38.30 | $12.86 | 2,161,074 |
| 2016-04-04 | $38.51 | $38.64 | $38.10 | $38.16 | $12.81 | 3,065,248 |
| 2016-04-01 | $37.94 | $38.53 | $37.81 | $38.45 | $12.91 | 2,884,445 |
| 2016-03-31 | $38.24 | $38.44 | $37.98 | $38.14 | $12.81 | 2,855,661 |
| 2016-03-30 | $38.07 | $38.37 | $37.90 | $38.19 | $12.82 | 2,069,800 |
| 2016-03-29 | $37.35 | $37.87 | $37.15 | $37.81 | $12.70 | 3,225,062 |
| 2016-03-28 | $37.38 | $37.54 | $36.99 | $37.45 | $12.58 | 2,662,425 |
| 2016-03-24 | $36.76 | $37.24 | $36.49 | $37.23 | $12.50 | 2,340,912 |
| 2016-03-23 | $37.11 | $37.13 | $36.75 | $36.83 | $12.37 | 1,505,699 |
| 2016-03-22 | $36.93 | $37.25 | $36.81 | $37.03 | $12.43 | 2,107,536 |
| 2016-03-21 | $37.27 | $37.29 | $36.96 | $37.18 | $12.48 | 2,136,572 |
| 2016-03-18 | $37.76 | $37.89 | $37.35 | $37.46 | $12.48 | 3,153,953 |
| 2016-03-17 | $37.37 | $37.87 | $37.25 | $37.76 | $12.58 | 2,370,378 |
| 2016-03-16 | $36.68 | $37.46 | $36.51 | $37.40 | $12.46 | 2,387,794 |
| 2016-03-15 | $37.07 | $37.18 | $36.66 | $36.81 | $12.26 | 1,660,156 |
| 2016-03-14 | $37.64 | $37.64 | $37.05 | $37.19 | $12.39 | 1,837,878 |
| 2016-03-11 | $37.11 | $37.59 | $36.80 | $37.56 | $12.51 | 4,035,586 |
| 2016-03-10 | $36.98 | $37.35 | $36.69 | $36.72 | $12.23 | 3,669,629 |
| 2016-03-09 | $36.17 | $36.91 | $36.01 | $36.88 | $12.29 | 2,532,689 |
| 2016-03-08 | $36.19 | $36.46 | $35.80 | $36.00 | $11.99 | 2,762,794 |
| 2016-03-07 | $36.22 | $36.48 | $35.67 | $36.34 | $12.11 | 2,276,534 |
| 2016-03-04 | $36.36 | $36.80 | $36.26 | $36.50 | $12.16 | 3,015,264 |
| 2016-03-03 | $35.98 | $36.39 | $35.61 | $36.31 | $12.10 | 2,970,257 |
| 2016-03-02 | $36.14 | $36.25 | $35.89 | $36.01 | $12.00 | 1,801,196 |
| 2016-03-01 | $35.55 | $36.31 | $35.49 | $36.24 | $12.07 | 2,747,479 |
| 2016-02-29 | $35.48 | $35.67 | $35.25 | $35.41 | $11.80 | 2,063,333 |
| 2016-02-26 | $35.38 | $35.75 | $35.20 | $35.57 | $11.85 | 2,704,734 |
| 2016-02-25 | $34.88 | $35.26 | $34.48 | $35.23 | $11.74 | 2,350,098 |
| 2016-02-24 | $34.30 | $34.86 | $33.94 | $34.74 | $11.57 | 2,429,783 |
| 2016-02-23 | $34.59 | $35.13 | $34.38 | $34.41 | $11.47 | 2,180,387 |
| 2016-02-22 | $34.11 | $35.01 | $33.98 | $34.73 | $11.57 | 4,062,497 |
| 2016-02-19 | $33.10 | $33.94 | $33.09 | $33.90 | $11.30 | 6,506,249 |
| 2016-02-18 | $34.59 | $34.84 | $32.17 | $33.13 | $11.04 | 9,043,904 |
| 2016-02-17 | $33.08 | $34.43 | $32.61 | $33.99 | $11.33 | 5,691,198 |
| 2016-02-16 | $32.60 | $33.12 | $32.47 | $33.04 | $11.01 | 7,230,519 |
| 2016-02-12 | $31.73 | $33.02 | $31.73 | $32.51 | $10.83 | 6,124,864 |
| 2016-02-11 | $32.13 | $32.37 | $31.61 | $32.20 | $10.73 | 1,971,534 |
| 2016-02-10 | $32.36 | $33.07 | $32.10 | $32.55 | $10.85 | 2,698,520 |
| 2016-02-09 | $31.90 | $32.35 | $31.63 | $32.15 | $10.71 | 3,897,790 |
| 2016-02-08 | $32.67 | $32.72 | $31.74 | $32.16 | $10.72 | 4,182,859 |
| 2016-02-05 | $33.73 | $33.81 | $32.90 | $32.99 | $10.99 | 3,212,983 |
| 2016-02-04 | $33.58 | $33.93 | $33.43 | $33.89 | $11.29 | 3,767,772 |
| 2016-02-03 | $34.09 | $34.18 | $33.29 | $33.66 | $11.22 | 3,923,679 |
| 2016-02-02 | $34.05 | $34.06 | $33.54 | $33.90 | $11.30 | 3,929,697 |
| 2016-02-01 | $33.18 | $34.46 | $32.88 | $34.25 | $11.41 | 5,055,931 |
| 2016-01-29 | $32.17 | $33.50 | $31.54 | $33.42 | $11.14 | 4,242,061 |
| 2016-01-28 | $32.91 | $32.91 | $31.93 | $31.98 | $10.66 | 5,569,616 |
| 2016-01-27 | $33.55 | $33.62 | $32.51 | $32.66 | $10.88 | 4,610,004 |
| 2016-01-26 | $33.12 | $33.62 | $32.94 | $33.60 | $11.20 | 2,263,327 |
| 2016-01-25 | $33.50 | $33.69 | $33.03 | $33.07 | $11.02 | 2,996,458 |
| 2016-01-22 | $33.32 | $33.70 | $33.24 | $33.56 | $11.18 | 4,037,393 |
| 2016-01-21 | $32.95 | $33.38 | $32.77 | $32.92 | $10.97 | 4,478,411 |
| 2016-01-20 | $32.94 | $33.20 | $32.00 | $32.95 | $10.98 | 4,912,851 |
| 2016-01-19 | $33.91 | $34.06 | $33.21 | $33.55 | $11.18 | 5,236,050 |
| 2016-01-15 | $34.41 | $34.63 | $33.33 | $33.70 | $11.23 | 4,419,387 |
| 2016-01-14 | $34.13 | $34.40 | $33.53 | $34.18 | $11.39 | 3,365,337 |
| 2016-01-13 | $34.68 | $34.71 | $33.99 | $34.03 | $11.34 | 5,524,797 |
| 2016-01-12 | $34.77 | $34.89 | $33.96 | $34.67 | $11.55 | 3,974,577 |
| 2016-01-11 | $33.78 | $34.67 | $33.78 | $34.50 | $11.49 | 4,449,698 |
| 2016-01-08 | $34.30 | $34.59 | $33.57 | $33.60 | $11.20 | 7,172,646 |
| 2016-01-07 | $35.16 | $35.47 | $34.14 | $34.25 | $11.41 | 5,668,471 |
| 2016-01-06 | $36.21 | $36.37 | $35.20 | $35.65 | $11.88 | 7,784,013 |
| 2016-01-05 | $36.95 | $37.11 | $36.60 | $36.75 | $12.24 | 3,011,570 |
| 2016-01-04 | $36.69 | $36.96 | $36.37 | $36.92 | $12.30 | 6,445,674 |
| 2015-12-31 | $37.19 | $37.37 | $37.03 | $37.03 | $12.34 | 2,553,244 |
| 2015-12-30 | $37.33 | $37.51 | $37.20 | $37.33 | $12.44 | 1,853,365 |
| 2015-12-29 | $37.13 | $37.43 | $36.98 | $37.37 | $12.45 | 1,777,180 |
| 2015-12-28 | $36.82 | $37.03 | $36.78 | $36.99 | $12.32 | 1,916,308 |
| 2015-12-24 | $37.15 | $37.18 | $36.75 | $36.98 | $12.32 | 1,399,929 |
| 2015-12-23 | $37.05 | $37.17 | $36.87 | $37.14 | $12.37 | 4,470,018 |
| 2015-12-22 | $36.88 | $37.07 | $36.68 | $36.84 | $12.27 | 3,341,844 |
| 2015-12-21 | $36.81 | $36.97 | $36.62 | $36.82 | $12.27 | 2,639,532 |
| 2015-12-18 | $37.06 | $37.14 | $36.58 | $36.63 | $12.20 | 5,517,386 |
| 2015-12-17 | $38.05 | $38.21 | $37.37 | $37.50 | $12.40 | 4,250,375 |
| 2015-12-16 | $38.09 | $38.33 | $37.63 | $38.01 | $12.57 | 3,474,647 |
| 2015-12-15 | $38.03 | $38.21 | $37.75 | $37.85 | $12.52 | 2,841,214 |
| 2015-12-14 | $37.88 | $38.18 | $37.49 | $37.78 | $12.50 | 4,415,202 |
| 2015-12-11 | $37.76 | $38.31 | $37.69 | $37.89 | $12.53 | 4,503,450 |
| 2015-12-10 | $38.32 | $38.56 | $38.10 | $38.16 | $12.62 | 2,275,565 |
| 2015-12-09 | $38.30 | $38.74 | $38.10 | $38.24 | $12.65 | 4,143,184 |
| 2015-12-08 | $38.26 | $38.59 | $38.06 | $38.37 | $12.69 | 4,545,827 |
| 2015-12-07 | $38.50 | $38.68 | $38.36 | $38.49 | $12.73 | 3,590,319 |
| 2015-12-04 | $38.02 | $38.59 | $37.84 | $38.58 | $12.76 | 3,477,701 |
| 2015-12-03 | $38.42 | $38.56 | $37.82 | $38.01 | $12.57 | 3,758,741 |
| 2015-12-02 | $38.30 | $38.59 | $38.16 | $38.29 | $12.66 | 2,890,260 |
| 2015-12-01 | $38.04 | $38.41 | $37.87 | $38.30 | $12.67 | 3,774,054 |
| 2015-11-30 | $37.84 | $38.04 | $37.67 | $37.93 | $12.55 | 3,572,308 |
| 2015-11-27 | $37.56 | $38.02 | $37.47 | $37.90 | $12.54 | 2,312,392 |
| 2015-11-25 | $37.43 | $37.58 | $37.30 | $37.49 | $12.40 | 2,384,986 |
| 2015-11-24 | $36.85 | $37.47 | $36.76 | $37.38 | $12.36 | 4,153,477 |
| 2015-11-23 | $36.62 | $37.01 | $36.55 | $36.91 | $12.21 | 2,867,346 |
| 2015-11-20 | $36.65 | $36.81 | $36.44 | $36.68 | $12.13 | 3,391,791 |
| 2015-11-19 | $36.41 | $36.65 | $36.32 | $36.48 | $12.07 | 2,447,633 |
| 2015-11-18 | $36.18 | $36.39 | $36.06 | $36.31 | $12.01 | 3,201,229 |
| 2015-11-17 | $36.05 | $36.48 | $35.99 | $36.11 | $11.94 | 3,913,023 |
| 2015-11-16 | $35.74 | $36.10 | $35.63 | $36.06 | $11.93 | 4,016,299 |
| 2015-11-13 | $36.09 | $36.27 | $35.89 | $35.96 | $11.89 | 4,203,395 |
| 2015-11-12 | $36.26 | $36.48 | $36.13 | $36.24 | $11.99 | 6,080,518 |
| 2015-11-11 | $37.03 | $37.05 | $36.72 | $36.75 | $12.16 | 3,835,264 |
| 2015-11-10 | $36.54 | $36.90 | $36.49 | $36.87 | $12.19 | 4,896,043 |
| 2015-11-09 | $36.81 | $36.94 | $36.38 | $36.70 | $12.14 | 4,245,149 |
| 2015-11-06 | $37.56 | $37.88 | $36.97 | $37.02 | $12.24 | 6,811,572 |
| 2015-11-05 | $37.65 | $38.56 | $36.94 | $37.70 | $12.47 | 11,490,705 |
| 2015-11-04 | $38.61 | $38.70 | $38.26 | $38.42 | $12.71 | 3,742,884 |
| 2015-11-03 | $38.79 | $38.85 | $38.41 | $38.51 | $12.74 | 5,013,025 |
| 2015-11-02 | $38.45 | $38.98 | $38.31 | $38.84 | $12.85 | 3,696,641 |
| 2015-10-30 | $38.29 | $38.67 | $38.13 | $38.40 | $12.70 | 2,301,361 |
| 2015-10-29 | $38.20 | $38.45 | $37.97 | $38.22 | $12.64 | 3,944,733 |
| 2015-10-28 | $38.02 | $38.37 | $37.76 | $38.22 | $12.64 | 3,360,684 |
| 2015-10-27 | $37.97 | $38.09 | $37.72 | $37.95 | $12.55 | 3,852,802 |
| 2015-10-26 | $37.36 | $38.17 | $37.36 | $38.06 | $12.59 | 6,928,806 |
| 2015-10-23 | $37.46 | $37.47 | $36.95 | $37.32 | $12.34 | 5,932,182 |
| 2015-10-22 | $37.48 | $37.52 | $36.90 | $37.20 | $12.30 | 10,407,641 |
| 2015-10-21 | $37.62 | $37.65 | $37.15 | $37.26 | $12.32 | 2,289,713 |
| 2015-10-20 | $37.54 | $37.73 | $37.38 | $37.49 | $12.40 | 2,087,021 |
| 2015-10-19 | $37.26 | $37.66 | $37.09 | $37.59 | $12.43 | 1,851,117 |
| 2015-10-16 | $37.28 | $37.63 | $37.17 | $37.35 | $12.35 | 2,375,200 |
| 2015-10-15 | $37.39 | $37.50 | $37.16 | $37.26 | $12.32 | 4,590,593 |
| 2015-10-14 | $37.53 | $37.80 | $36.99 | $37.23 | $12.31 | 6,979,479 |
| 2015-10-13 | $37.71 | $38.02 | $37.55 | $37.56 | $12.42 | 3,767,732 |
| 2015-10-12 | $37.77 | $38.00 | $37.63 | $37.86 | $12.52 | 1,900,417 |
| 2015-10-09 | $37.60 | $37.83 | $37.28 | $37.80 | $12.50 | 2,519,604 |
| 2015-10-08 | $36.85 | $37.57 | $36.59 | $37.49 | $12.40 | 2,894,778 |
| 2015-10-07 | $36.83 | $36.94 | $36.48 | $36.88 | $12.20 | 2,055,668 |
| 2015-10-06 | $36.69 | $37.04 | $36.41 | $36.53 | $12.08 | 2,499,831 |
| 2015-10-05 | $36.17 | $36.81 | $36.17 | $36.76 | $12.16 | 2,575,876 |
| 2015-10-02 | $35.43 | $36.14 | $35.26 | $36.12 | $11.95 | 4,684,963 |
| 2015-10-01 | $35.51 | $35.76 | $35.31 | $35.76 | $11.83 | 2,780,950 |
| 2015-09-30 | $35.16 | $35.53 | $35.02 | $35.50 | $11.74 | 3,728,102 |
| 2015-09-29 | $35.39 | $35.40 | $34.73 | $34.90 | $11.54 | 3,422,024 |
| 2015-09-28 | $36.04 | $36.10 | $35.24 | $35.40 | $11.71 | 3,113,301 |
| 2015-09-25 | $36.23 | $36.51 | $35.92 | $36.21 | $11.98 | 2,106,617 |
| 2015-09-24 | $35.80 | $36.20 | $35.67 | $35.98 | $11.90 | 3,756,160 |
| 2015-09-23 | $35.97 | $36.18 | $35.69 | $36.09 | $11.94 | 1,965,642 |
| 2015-09-22 | $36.10 | $36.32 | $35.70 | $36.02 | $11.91 | 2,855,893 |
| 2015-09-21 | $36.45 | $36.86 | $36.33 | $36.55 | $12.09 | 2,409,947 |
| 2015-09-18 | $36.40 | $36.87 | $36.27 | $36.39 | $11.95 | 3,836,004 |
| 2015-09-17 | $37.03 | $37.29 | $36.71 | $36.80 | $12.08 | 3,151,139 |
| 2015-09-16 | $36.99 | $37.12 | $36.76 | $37.00 | $12.15 | 2,484,336 |
| 2015-09-15 | $36.44 | $37.00 | $36.22 | $36.93 | $12.13 | 2,963,161 |
| 2015-09-14 | $36.73 | $36.97 | $36.24 | $36.40 | $11.95 | 2,941,201 |
| 2015-09-11 | $36.41 | $36.92 | $36.39 | $36.73 | $12.06 | 2,198,970 |
| 2015-09-10 | $36.66 | $36.94 | $36.51 | $36.57 | $12.01 | 2,848,496 |
| 2015-09-09 | $37.29 | $37.41 | $36.77 | $36.85 | $12.10 | 3,107,266 |
| 2015-09-08 | $37.18 | $37.24 | $36.94 | $37.14 | $12.19 | 3,443,498 |
| 2015-09-04 | $36.56 | $37.01 | $36.53 | $36.74 | $12.06 | 3,490,237 |
| 2015-09-03 | $36.97 | $37.20 | $36.79 | $36.99 | $12.14 | 3,244,066 |
| 2015-09-02 | $36.68 | $36.87 | $36.44 | $36.82 | $12.09 | 2,607,466 |
| 2015-09-01 | $36.48 | $36.81 | $36.14 | $36.32 | $11.92 | 2,944,765 |
| 2015-08-31 | $37.03 | $37.54 | $36.95 | $37.04 | $12.16 | 3,994,775 |
| 2015-08-28 | $37.20 | $37.54 | $36.96 | $37.39 | $12.28 | 3,800,535 |
| 2015-08-27 | $36.45 | $37.20 | $36.41 | $37.16 | $12.20 | 3,867,613 |
| 2015-08-26 | $36.24 | $36.68 | $35.43 | $36.63 | $12.03 | 3,441,648 |
KAR Auction Services Inc (KAR) News Headlines
Recent KAR Auction Services Inc (KAR) News
Similar Companies to KAR Auction Services Inc (KAR) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |