Xerox Holdings Corp (XRX) Exchange: NASDAQ
Data as of April 23, 2024
$16.85 ($-0.39) -2.26%
Xerox Holdings Corp - Daily Information
Click for more stock information on Xerox Holdings Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $17.18 |
| Previous Close | $16.85 |
| High | $17.18 |
| Low | $16.77 |
| Adjusted Open | $17.18 |
| Previous Adjusted Close | $16.85 |
| Adjusted High | $17.18 |
| Adjusted Low | $16.77 |
About Xerox Holdings Corp (XRX)
Xerox Holdings Corp (XRX) is a business services and document technology company from the USA established in 1906. It is a renowned brand that is credited with the invention of the modern photocopier.Before it was Xerox, it was The Haloid Company and its first product was a photographic paper later being renamed Xerox in 1961. Today, Xerox Holdings Corp (XRX) provides a wide range of services such as business process automation, managed print services, document management solutions and also offers solutions for finance and HR. Its global workforce consists of over 36,000 employees operating across 180 countries. Since its inception, Xerox has grown in size and scope and has been able to generate an average annual revenue of over $10 billion.
Invest in Xerox Holdings Corp (XRX)
Historical Stock Data for Xerox Holdings Corp (XRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.18 | $17.18 | $16.77 | $16.85 | $16.85 | 2,065,862 |
| 2024-04-11 | $17.08 | $17.32 | $16.89 | $17.24 | $17.24 | 2,783,225 |
| 2024-04-10 | $17.00 | $17.20 | $16.70 | $16.89 | $16.89 | 2,624,666 |
| 2024-04-09 | $17.18 | $17.44 | $16.90 | $17.43 | $17.43 | 2,328,358 |
| 2024-04-08 | $17.50 | $17.75 | $17.14 | $17.23 | $17.23 | 2,933,528 |
| 2024-04-05 | $17.48 | $17.53 | $17.21 | $17.28 | $17.28 | 1,189,462 |
| 2024-04-04 | $18.16 | $18.18 | $17.42 | $17.51 | $17.51 | 1,847,320 |
| 2024-04-03 | $17.76 | $18.04 | $17.56 | $17.89 | $17.89 | 2,332,746 |
| 2024-04-02 | $17.64 | $17.85 | $17.60 | $17.77 | $17.77 | 3,881,655 |
| 2024-04-01 | $18.00 | $18.00 | $17.53 | $17.80 | $17.80 | 1,444,707 |
| 2024-03-28 | $17.73 | $17.96 | $17.70 | $17.90 | $17.90 | 2,271,518 |
| 2024-03-27 | $17.59 | $17.79 | $17.46 | $17.75 | $17.75 | 1,629,136 |
| 2024-03-26 | $17.69 | $17.92 | $17.59 | $17.67 | $17.42 | 2,209,569 |
| 2024-03-25 | $17.05 | $17.58 | $16.99 | $17.50 | $17.26 | 1,603,918 |
| 2024-03-22 | $17.20 | $17.29 | $16.99 | $17.02 | $16.78 | 1,504,605 |
| 2024-03-21 | $17.36 | $17.46 | $16.95 | $17.07 | $16.83 | 3,192,830 |
| 2024-03-20 | $16.75 | $17.29 | $16.75 | $17.29 | $17.05 | 3,351,110 |
| 2024-03-19 | $16.42 | $16.88 | $16.30 | $16.82 | $16.59 | 1,852,688 |
| 2024-03-18 | $16.35 | $16.83 | $16.32 | $16.47 | $16.24 | 1,954,366 |
| 2024-03-15 | $16.50 | $16.75 | $16.30 | $16.44 | $16.21 | 6,199,198 |
| 2024-03-14 | $16.88 | $16.88 | $16.37 | $16.60 | $16.37 | 2,834,941 |
| 2024-03-13 | $16.92 | $17.06 | $16.76 | $16.85 | $16.62 | 2,125,640 |
| 2024-03-12 | $16.95 | $17.01 | $16.53 | $16.91 | $16.68 | 2,717,417 |
| 2024-03-11 | $16.63 | $16.95 | $16.58 | $16.87 | $16.64 | 2,239,771 |
| 2024-03-08 | $16.86 | $17.10 | $16.64 | $16.70 | $16.70 | 3,479,197 |
| 2024-03-07 | $16.78 | $17.25 | $16.55 | $16.76 | $16.76 | 8,729,582 |
| 2024-03-06 | $17.17 | $17.82 | $16.61 | $16.67 | $16.67 | 8,820,619 |
| 2024-03-05 | $18.90 | $19.12 | $18.67 | $18.79 | $18.79 | 1,290,403 |
| 2024-03-04 | $19.24 | $19.48 | $18.98 | $19.06 | $19.06 | 1,322,175 |
| 2024-03-01 | $18.78 | $19.34 | $18.61 | $19.29 | $19.29 | 1,416,006 |
| 2024-02-29 | $19.00 | $19.01 | $18.51 | $18.65 | $18.65 | 1,932,608 |
| 2024-02-28 | $18.68 | $19.03 | $18.62 | $18.76 | $18.76 | 1,294,133 |
| 2024-02-27 | $18.90 | $19.03 | $18.52 | $18.80 | $18.80 | 1,285,204 |
| 2024-02-26 | $18.42 | $18.99 | $18.42 | $18.82 | $18.82 | 1,239,993 |
| 2024-02-23 | $18.72 | $18.76 | $18.42 | $18.48 | $18.48 | 1,249,368 |
| 2024-02-22 | $18.68 | $19.03 | $18.56 | $18.72 | $18.72 | 1,405,515 |
| 2024-02-21 | $18.59 | $18.73 | $18.40 | $18.61 | $18.61 | 1,136,342 |
| 2024-02-20 | $18.33 | $18.82 | $18.27 | $18.81 | $18.81 | 1,202,153 |
| 2024-02-16 | $18.81 | $18.83 | $18.52 | $18.59 | $18.59 | 997,470 |
| 2024-02-15 | $18.41 | $18.92 | $18.41 | $18.90 | $18.90 | 1,228,744 |
| 2024-02-14 | $18.30 | $18.39 | $17.95 | $18.27 | $18.27 | 1,090,030 |
| 2024-02-13 | $18.25 | $18.34 | $17.82 | $18.00 | $18.00 | 1,524,092 |
| 2024-02-12 | $18.49 | $18.82 | $18.49 | $18.75 | $18.75 | 1,474,809 |
| 2024-02-09 | $18.50 | $18.62 | $18.23 | $18.48 | $18.48 | 1,254,100 |
| 2024-02-08 | $17.93 | $18.52 | $17.68 | $18.48 | $18.48 | 2,016,654 |
| 2024-02-07 | $18.47 | $18.50 | $17.89 | $17.98 | $17.98 | 1,259,898 |
| 2024-02-06 | $17.80 | $18.66 | $17.80 | $18.48 | $18.48 | 1,566,471 |
| 2024-02-05 | $17.97 | $18.05 | $17.68 | $17.79 | $17.79 | 1,119,243 |
| 2024-02-02 | $18.28 | $18.39 | $17.83 | $18.25 | $18.25 | 1,432,812 |
| 2024-02-01 | $18.58 | $18.71 | $18.28 | $18.54 | $18.54 | 1,409,189 |
| 2024-01-31 | $18.97 | $19.25 | $18.41 | $18.46 | $18.46 | 1,738,130 |
| 2024-01-30 | $19.60 | $19.78 | $18.94 | $19.05 | $19.05 | 2,320,891 |
| 2024-01-29 | $19.12 | $19.62 | $18.81 | $19.61 | $19.61 | 2,544,737 |
| 2024-01-26 | $18.17 | $19.14 | $18.16 | $19.05 | $19.05 | 4,738,738 |
| 2024-01-25 | $15.35 | $18.83 | $15.32 | $18.15 | $18.15 | 8,771,455 |
| 2024-01-24 | $16.79 | $16.88 | $16.42 | $16.44 | $16.44 | 2,236,303 |
| 2024-01-23 | $16.70 | $16.89 | $16.52 | $16.64 | $16.64 | 3,286,281 |
| 2024-01-22 | $16.19 | $16.76 | $16.18 | $16.63 | $16.63 | 2,809,678 |
| 2024-01-19 | $15.95 | $16.16 | $15.72 | $16.09 | $16.09 | 1,424,468 |
| 2024-01-18 | $15.74 | $15.86 | $15.55 | $15.84 | $15.84 | 1,381,921 |
| 2024-01-17 | $15.81 | $15.88 | $15.50 | $15.62 | $15.62 | 1,651,514 |
| 2024-01-16 | $15.91 | $16.23 | $15.71 | $16.10 | $16.10 | 1,499,984 |
| 2024-01-12 | $16.19 | $16.30 | $15.91 | $16.06 | $16.06 | 1,541,547 |
| 2024-01-11 | $16.13 | $16.13 | $15.66 | $16.07 | $16.07 | 1,628,364 |
| 2024-01-10 | $16.17 | $16.30 | $15.95 | $16.23 | $16.23 | 1,850,836 |
| 2024-01-09 | $16.31 | $16.59 | $16.23 | $16.25 | $16.25 | 1,539,669 |
| 2024-01-08 | $16.32 | $16.86 | $16.30 | $16.59 | $16.59 | 1,758,186 |
| 2024-01-05 | $16.41 | $16.78 | $16.26 | $16.32 | $16.32 | 1,792,862 |
| 2024-01-04 | $15.96 | $16.64 | $15.85 | $16.57 | $16.57 | 2,422,448 |
| 2024-01-03 | $17.69 | $17.69 | $15.69 | $15.84 | $15.84 | 4,622,010 |
| 2024-01-02 | $18.15 | $18.20 | $17.88 | $18.03 | $18.03 | 2,006,790 |
| 2023-12-29 | $18.61 | $18.61 | $18.13 | $18.33 | $18.33 | 1,692,443 |
| 2023-12-28 | $18.61 | $18.69 | $18.52 | $18.58 | $18.58 | 1,152,189 |
| 2023-12-27 | $18.91 | $19.00 | $18.82 | $18.94 | $18.69 | 1,094,235 |
| 2023-12-26 | $18.71 | $18.95 | $18.61 | $18.81 | $18.56 | 1,154,458 |
| 2023-12-22 | $18.84 | $18.90 | $18.56 | $18.70 | $18.45 | 1,223,103 |
| 2023-12-21 | $18.51 | $18.77 | $18.33 | $18.77 | $18.52 | 1,602,444 |
| 2023-12-20 | $18.48 | $18.63 | $18.26 | $18.29 | $18.05 | 2,143,755 |
| 2023-12-19 | $18.08 | $18.68 | $18.08 | $18.47 | $18.22 | 3,383,239 |
| 2023-12-18 | $18.29 | $18.61 | $17.85 | $18.04 | $17.80 | 4,133,245 |
| 2023-12-15 | $17.57 | $18.36 | $17.40 | $18.29 | $18.05 | 16,927,688 |
| 2023-12-14 | $16.96 | $17.87 | $16.94 | $17.58 | $17.35 | 4,605,836 |
| 2023-12-13 | $15.58 | $16.72 | $15.57 | $16.71 | $16.49 | 3,119,081 |
| 2023-12-12 | $15.14 | $15.82 | $15.11 | $15.71 | $15.50 | 3,418,743 |
| 2023-12-11 | $15.06 | $15.41 | $15.06 | $15.17 | $14.97 | 2,403,372 |
| 2023-12-08 | $14.57 | $15.07 | $14.52 | $15.04 | $14.84 | 2,229,428 |
| 2023-12-07 | $14.20 | $14.69 | $14.19 | $14.61 | $14.42 | 2,343,316 |
| 2023-12-06 | $14.23 | $14.30 | $13.99 | $14.09 | $13.90 | 1,709,270 |
| 2023-12-05 | $13.97 | $14.10 | $13.77 | $14.07 | $13.88 | 1,594,801 |
| 2023-12-04 | $14.07 | $14.20 | $13.92 | $14.01 | $13.82 | 1,956,804 |
| 2023-12-01 | $13.94 | $14.22 | $13.59 | $14.17 | $13.98 | 1,770,966 |
| 2023-11-30 | $14.05 | $14.11 | $13.91 | $13.99 | $13.80 | 1,499,379 |
| 2023-11-29 | $13.89 | $14.15 | $13.86 | $14.04 | $13.85 | 1,643,236 |
| 2023-11-28 | $13.67 | $13.74 | $13.56 | $13.73 | $13.55 | 1,206,833 |
| 2023-11-27 | $13.72 | $13.80 | $13.56 | $13.71 | $13.53 | 1,105,903 |
| 2023-11-24 | $13.71 | $13.86 | $13.61 | $13.83 | $13.83 | 586,471 |
| 2023-11-22 | $13.72 | $13.87 | $13.51 | $13.63 | $13.63 | 1,477,891 |
| 2023-11-21 | $13.56 | $13.64 | $13.41 | $13.56 | $13.56 | 1,054,004 |
| 2023-11-20 | $13.75 | $13.75 | $13.56 | $13.62 | $13.62 | 1,261,877 |
| 2023-11-17 | $13.75 | $13.79 | $13.60 | $13.77 | $13.77 | 1,844,946 |
| 2023-11-16 | $13.74 | $13.76 | $13.47 | $13.58 | $13.58 | 1,021,127 |
| 2023-11-15 | $13.76 | $14.07 | $13.61 | $13.77 | $13.77 | 2,079,685 |
| 2023-11-14 | $13.70 | $13.82 | $13.59 | $13.77 | $13.77 | 1,688,811 |
| 2023-11-13 | $13.30 | $13.33 | $13.15 | $13.23 | $13.23 | 1,594,665 |
| 2023-11-10 | $13.14 | $13.40 | $13.05 | $13.36 | $13.36 | 1,100,278 |
| 2023-11-09 | $13.37 | $13.37 | $13.03 | $13.09 | $13.09 | 1,247,475 |
| 2023-11-08 | $13.52 | $13.52 | $13.19 | $13.30 | $13.30 | 1,746,210 |
| 2023-11-07 | $13.61 | $13.65 | $13.38 | $13.48 | $13.48 | 1,573,253 |
| 2023-11-06 | $14.05 | $14.10 | $13.59 | $13.70 | $13.70 | 1,563,669 |
| 2023-11-03 | $13.71 | $14.06 | $13.71 | $13.99 | $13.99 | 2,305,901 |
| 2023-11-02 | $13.20 | $13.51 | $13.20 | $13.49 | $13.49 | 2,619,732 |
| 2023-11-01 | $12.87 | $13.15 | $12.81 | $13.08 | $13.08 | 2,350,496 |
| 2023-10-31 | $12.27 | $12.95 | $12.25 | $12.84 | $12.84 | 2,739,802 |
| 2023-10-30 | $12.29 | $12.47 | $12.17 | $12.27 | $12.27 | 1,668,053 |
| 2023-10-27 | $12.30 | $12.35 | $12.14 | $12.19 | $12.19 | 1,836,097 |
| 2023-10-26 | $12.10 | $12.53 | $12.10 | $12.24 | $12.24 | 2,723,320 |
| 2023-10-25 | $12.62 | $13.07 | $12.06 | $12.10 | $12.10 | 3,177,147 |
| 2023-10-24 | $13.83 | $13.90 | $12.13 | $12.56 | $12.56 | 6,121,668 |
| 2023-10-23 | $13.75 | $13.84 | $13.48 | $13.48 | $13.48 | 1,960,847 |
| 2023-10-20 | $14.06 | $14.15 | $13.74 | $13.74 | $13.74 | 1,413,701 |
| 2023-10-19 | $14.30 | $14.43 | $14.00 | $14.02 | $14.02 | 1,588,531 |
| 2023-10-18 | $14.38 | $14.53 | $14.26 | $14.33 | $14.33 | 890,409 |
| 2023-10-17 | $14.24 | $14.66 | $14.24 | $14.58 | $14.58 | 1,538,531 |
| 2023-10-16 | $14.42 | $14.61 | $14.33 | $14.42 | $14.42 | 1,843,983 |
| 2023-10-13 | $14.45 | $14.62 | $14.20 | $14.31 | $14.31 | 1,562,096 |
| 2023-10-12 | $14.95 | $14.96 | $14.41 | $14.47 | $14.47 | 1,298,442 |
| 2023-10-11 | $14.99 | $15.11 | $14.92 | $15.00 | $15.00 | 1,434,200 |
| 2023-10-10 | $15.02 | $15.30 | $14.95 | $14.99 | $14.99 | 1,682,144 |
| 2023-10-09 | $14.98 | $15.27 | $14.83 | $15.13 | $15.13 | 1,136,909 |
| 2023-10-06 | $15.27 | $15.42 | $15.05 | $15.08 | $15.08 | 1,954,000 |
| 2023-10-05 | $15.19 | $15.49 | $15.15 | $15.32 | $15.32 | 1,558,421 |
| 2023-10-04 | $15.22 | $15.61 | $15.13 | $15.43 | $15.43 | 1,362,762 |
| 2023-10-03 | $15.40 | $15.67 | $15.21 | $15.23 | $15.23 | 1,700,375 |
| 2023-10-02 | $15.66 | $15.78 | $15.48 | $15.51 | $15.51 | 2,250,650 |
| 2023-09-29 | $16.01 | $16.24 | $15.68 | $15.69 | $15.69 | 1,798,136 |
| 2023-09-28 | $15.67 | $16.20 | $15.32 | $16.01 | $16.01 | 2,818,743 |
| 2023-09-27 | $16.05 | $16.11 | $15.78 | $15.84 | $15.84 | 984,660 |
| 2023-09-26 | $15.85 | $16.01 | $15.75 | $15.88 | $15.88 | 1,390,752 |
| 2023-09-25 | $16.00 | $16.17 | $15.87 | $15.89 | $15.89 | 891,346 |
| 2023-09-22 | $16.31 | $16.42 | $16.05 | $16.09 | $16.09 | 963,778 |
| 2023-09-21 | $16.20 | $16.53 | $16.16 | $16.34 | $16.34 | 1,725,278 |
| 2023-09-20 | $16.19 | $16.54 | $16.17 | $16.22 | $16.22 | 1,170,248 |
| 2023-09-19 | $15.85 | $16.23 | $15.85 | $16.08 | $16.08 | 1,164,835 |
| 2023-09-18 | $16.01 | $16.04 | $15.42 | $15.78 | $15.78 | 1,645,505 |
| 2023-09-15 | $15.99 | $16.29 | $15.90 | $16.06 | $16.06 | 21,899,783 |
| 2023-09-14 | $15.73 | $16.08 | $15.71 | $16.06 | $16.06 | 1,424,225 |
| 2023-09-13 | $16.30 | $16.39 | $15.51 | $15.63 | $15.63 | 1,995,429 |
| 2023-09-12 | $16.78 | $16.87 | $16.21 | $16.22 | $16.22 | 1,504,220 |
| 2023-09-11 | $16.89 | $17.20 | $16.80 | $16.83 | $16.83 | 1,544,724 |
| 2023-09-08 | $16.69 | $16.96 | $16.65 | $16.73 | $16.73 | 1,313,255 |
| 2023-09-07 | $16.82 | $16.95 | $16.62 | $16.68 | $16.68 | 1,514,928 |
| 2023-09-06 | $16.90 | $16.99 | $16.75 | $16.96 | $16.96 | 1,515,838 |
| 2023-09-05 | $16.54 | $17.39 | $16.44 | $16.94 | $16.94 | 3,273,735 |
| 2023-09-01 | $16.05 | $16.57 | $16.05 | $16.48 | $16.48 | 1,314,558 |
| 2023-08-31 | $15.89 | $16.17 | $15.87 | $15.89 | $15.89 | 1,629,493 |
| 2023-08-30 | $15.84 | $15.98 | $15.63 | $15.86 | $15.86 | 1,620,163 |
| 2023-08-29 | $15.91 | $16.07 | $15.81 | $16.00 | $16.00 | 1,044,090 |
| 2023-08-28 | $15.63 | $15.95 | $15.63 | $15.91 | $15.91 | 995,252 |
| 2023-08-25 | $15.53 | $15.64 | $15.30 | $15.54 | $15.54 | 1,016,349 |
| 2023-08-24 | $15.47 | $15.72 | $15.41 | $15.48 | $15.48 | 962,946 |
| 2023-08-23 | $15.40 | $15.65 | $15.33 | $15.54 | $15.54 | 1,060,326 |
| 2023-08-22 | $15.57 | $15.71 | $15.37 | $15.41 | $15.41 | 1,363,369 |
| 2023-08-21 | $15.18 | $15.45 | $15.18 | $15.42 | $15.42 | 1,042,477 |
| 2023-08-18 | $14.96 | $15.28 | $14.95 | $15.17 | $15.17 | 1,119,098 |
| 2023-08-17 | $14.89 | $15.17 | $14.84 | $15.13 | $15.13 | 1,135,174 |
| 2023-08-16 | $15.03 | $15.18 | $14.77 | $14.79 | $14.79 | 940,718 |
| 2023-08-15 | $15.11 | $15.25 | $15.07 | $15.13 | $15.13 | 885,273 |
| 2023-08-14 | $15.38 | $15.43 | $15.14 | $15.27 | $15.27 | 814,015 |
| 2023-08-11 | $15.45 | $15.55 | $15.35 | $15.46 | $15.46 | 1,056,727 |
| 2023-08-10 | $15.63 | $15.82 | $15.42 | $15.52 | $15.52 | 733,490 |
| 2023-08-09 | $15.64 | $15.71 | $15.39 | $15.53 | $15.53 | 1,070,836 |
| 2023-08-08 | $15.34 | $15.75 | $15.22 | $15.69 | $15.69 | 1,072,205 |
| 2023-08-07 | $15.72 | $15.84 | $15.41 | $15.51 | $15.51 | 856,606 |
| 2023-08-04 | $15.54 | $15.83 | $15.40 | $15.58 | $15.58 | 1,119,734 |
| 2023-08-03 | $15.77 | $15.82 | $15.45 | $15.54 | $15.54 | 1,294,132 |
| 2023-08-02 | $15.53 | $15.89 | $15.46 | $15.77 | $15.77 | 1,127,491 |
| 2023-08-01 | $15.86 | $16.09 | $15.57 | $15.68 | $15.68 | 1,036,880 |
| 2023-07-31 | $15.98 | $16.27 | $15.80 | $15.98 | $15.98 | 1,600,857 |
| 2023-07-28 | $16.30 | $16.37 | $15.86 | $15.92 | $15.92 | 1,295,558 |
| 2023-07-27 | $16.94 | $16.97 | $16.02 | $16.14 | $16.14 | 1,483,748 |
| 2023-07-26 | $16.36 | $16.83 | $16.28 | $16.79 | $16.79 | 2,096,739 |
| 2023-07-25 | $15.58 | $17.18 | $15.52 | $16.36 | $16.36 | 4,401,687 |
| 2023-07-24 | $15.43 | $15.82 | $15.39 | $15.50 | $15.50 | 1,700,394 |
| 2023-07-21 | $15.62 | $15.68 | $15.34 | $15.40 | $15.40 | 1,098,812 |
| 2023-07-20 | $15.77 | $15.79 | $15.45 | $15.52 | $15.52 | 1,139,178 |
| 2023-07-19 | $16.03 | $16.05 | $15.73 | $15.77 | $15.77 | 1,550,433 |
| 2023-07-18 | $15.66 | $16.00 | $15.62 | $15.90 | $15.90 | 1,156,647 |
| 2023-07-17 | $15.63 | $15.78 | $15.43 | $15.72 | $15.72 | 756,214 |
| 2023-07-14 | $16.05 | $16.08 | $15.40 | $15.62 | $15.62 | 1,003,434 |
| 2023-07-13 | $16.17 | $16.31 | $16.08 | $16.09 | $16.09 | 1,367,555 |
| 2023-07-12 | $16.32 | $16.40 | $15.94 | $16.07 | $16.07 | 1,772,184 |
| 2023-07-11 | $15.70 | $16.14 | $15.47 | $16.07 | $16.07 | 1,727,691 |
| 2023-07-10 | $15.03 | $15.67 | $15.00 | $15.46 | $15.46 | 2,022,377 |
| 2023-07-07 | $14.72 | $15.19 | $14.71 | $15.10 | $15.10 | 1,846,872 |
| 2023-07-06 | $14.57 | $14.74 | $14.39 | $14.65 | $14.65 | 1,043,276 |
| 2023-07-05 | $14.84 | $14.95 | $14.57 | $14.75 | $14.75 | 1,329,607 |
| 2023-07-03 | $14.84 | $15.05 | $14.83 | $15.04 | $15.04 | 424,004 |
| 2023-06-30 | $15.03 | $15.12 | $14.79 | $14.89 | $14.89 | 1,420,754 |
| 2023-06-29 | $14.09 | $14.86 | $14.05 | $14.85 | $14.85 | 1,876,009 |
| 2023-06-28 | $14.42 | $14.42 | $14.15 | $14.27 | $14.03 | 2,075,482 |
| 2023-06-27 | $14.27 | $14.56 | $14.21 | $14.46 | $14.22 | 1,883,858 |
| 2023-06-26 | $14.27 | $14.50 | $14.23 | $14.27 | $14.03 | 971,437 |
| 2023-06-23 | $14.38 | $14.53 | $14.03 | $14.19 | $14.19 | 2,912,486 |
| 2023-06-22 | $14.44 | $14.71 | $14.31 | $14.59 | $14.59 | 1,762,800 |
| 2023-06-21 | $14.47 | $14.75 | $14.39 | $14.51 | $14.51 | 1,639,464 |
| 2023-06-20 | $15.19 | $15.19 | $14.35 | $14.48 | $14.48 | 1,978,169 |
| 2023-06-16 | $15.25 | $15.30 | $14.55 | $14.99 | $14.99 | 3,753,065 |
| 2023-06-15 | $15.61 | $15.75 | $15.33 | $15.35 | $15.35 | 2,671,619 |
| 2023-06-14 | $15.77 | $16.02 | $15.60 | $15.63 | $15.63 | 1,824,107 |
| 2023-06-13 | $15.39 | $15.89 | $15.30 | $15.80 | $15.80 | 1,629,015 |
| 2023-06-12 | $15.09 | $15.38 | $15.01 | $15.24 | $15.24 | 1,199,832 |
| 2023-06-09 | $15.16 | $15.38 | $14.99 | $15.09 | $15.09 | 821,075 |
| 2023-06-08 | $15.44 | $15.44 | $15.05 | $15.15 | $15.15 | 1,168,460 |
| 2023-06-07 | $14.63 | $15.44 | $14.57 | $15.38 | $15.38 | 1,749,991 |
| 2023-06-06 | $14.21 | $14.64 | $14.14 | $14.56 | $14.56 | 921,696 |
| 2023-06-05 | $14.74 | $14.74 | $14.23 | $14.24 | $14.24 | 1,064,940 |
| 2023-06-02 | $14.27 | $14.80 | $14.25 | $14.78 | $14.78 | 1,598,002 |
| 2023-06-01 | $14.10 | $14.28 | $14.00 | $14.05 | $14.05 | 1,372,734 |
| 2023-05-31 | $13.95 | $14.16 | $13.79 | $14.07 | $14.07 | 2,902,577 |
| 2023-05-30 | $14.54 | $14.70 | $14.06 | $14.10 | $14.10 | 1,197,244 |
| 2023-05-26 | $13.97 | $14.50 | $13.77 | $14.45 | $14.45 | 1,860,549 |
| 2023-05-25 | $14.25 | $14.30 | $13.17 | $13.93 | $13.93 | 4,744,404 |
| 2023-05-24 | $14.61 | $14.62 | $14.20 | $14.31 | $14.31 | 1,243,362 |
| 2023-05-23 | $14.63 | $15.12 | $14.63 | $14.73 | $14.73 | 1,218,358 |
| 2023-05-22 | $14.58 | $14.75 | $14.40 | $14.66 | $14.66 | 915,268 |
| 2023-05-19 | $14.78 | $14.90 | $14.48 | $14.54 | $14.54 | 1,203,482 |
| 2023-05-18 | $14.58 | $14.72 | $14.46 | $14.62 | $14.62 | 845,038 |
| 2023-05-17 | $14.25 | $14.64 | $14.21 | $14.58 | $14.58 | 1,175,144 |
| 2023-05-16 | $14.31 | $14.43 | $14.06 | $14.10 | $14.10 | 1,031,956 |
| 2023-05-15 | $14.23 | $14.61 | $14.19 | $14.42 | $14.42 | 1,037,289 |
| 2023-05-12 | $14.11 | $14.20 | $13.90 | $14.15 | $14.15 | 820,771 |
| 2023-05-11 | $14.14 | $14.28 | $13.91 | $14.04 | $14.04 | 1,317,289 |
| 2023-05-10 | $14.90 | $14.91 | $14.02 | $14.30 | $14.30 | 1,533,808 |
| 2023-05-09 | $14.64 | $14.82 | $14.44 | $14.78 | $14.78 | 1,344,375 |
| 2023-05-08 | $14.16 | $14.77 | $14.05 | $14.73 | $14.73 | 1,721,781 |
| 2023-05-05 | $14.11 | $14.33 | $14.00 | $14.16 | $14.16 | 2,129,757 |
| 2023-05-04 | $14.65 | $14.65 | $13.63 | $13.84 | $13.84 | 3,462,342 |
| 2023-05-03 | $15.30 | $15.31 | $14.68 | $14.76 | $14.76 | 2,469,445 |
| 2023-05-02 | $15.46 | $15.46 | $15.12 | $15.21 | $15.21 | 1,725,608 |
| 2023-05-01 | $15.67 | $15.92 | $15.26 | $15.39 | $15.39 | 1,865,921 |
| 2023-04-28 | $15.74 | $16.00 | $15.60 | $15.67 | $15.67 | 2,056,956 |
| 2023-04-27 | $15.50 | $15.80 | $15.08 | $15.68 | $15.68 | 2,284,280 |
| 2023-04-26 | $15.56 | $15.85 | $15.23 | $15.38 | $15.38 | 3,087,296 |
| 2023-04-25 | $14.47 | $15.64 | $14.33 | $15.45 | $15.45 | 5,804,990 |
| 2023-04-24 | $13.71 | $13.76 | $13.38 | $13.59 | $13.59 | 2,254,532 |
| 2023-04-21 | $13.92 | $13.96 | $13.67 | $13.76 | $13.76 | 2,345,905 |
| 2023-04-20 | $14.12 | $14.25 | $13.86 | $13.94 | $13.94 | 1,133,533 |
| 2023-04-19 | $14.51 | $14.51 | $14.09 | $14.26 | $14.26 | 1,702,833 |
| 2023-04-18 | $14.80 | $14.90 | $14.61 | $14.73 | $14.73 | 1,004,314 |
| 2023-04-17 | $14.51 | $14.75 | $14.43 | $14.75 | $14.75 | 820,852 |
| 2023-04-14 | $14.60 | $14.79 | $14.41 | $14.51 | $14.51 | 861,244 |
| 2023-04-13 | $14.55 | $14.68 | $14.49 | $14.65 | $14.65 | 960,522 |
| 2023-04-12 | $15.07 | $15.07 | $14.50 | $14.57 | $14.57 | 1,123,396 |
| 2023-04-11 | $14.81 | $15.01 | $14.70 | $14.87 | $14.87 | 1,202,389 |
| 2023-04-10 | $14.42 | $14.75 | $14.42 | $14.75 | $14.75 | 1,186,295 |
| 2023-04-06 | $14.43 | $14.54 | $14.23 | $14.39 | $14.39 | 1,101,154 |
| 2023-04-05 | $14.51 | $14.60 | $14.34 | $14.38 | $14.38 | 1,607,841 |
| 2023-04-04 | $15.16 | $15.18 | $14.20 | $14.64 | $14.64 | 2,302,680 |
| 2023-04-03 | $15.30 | $15.55 | $15.06 | $15.09 | $15.09 | 1,717,102 |
| 2023-03-31 | $14.90 | $15.45 | $14.82 | $15.40 | $15.40 | 1,381,668 |
| 2023-03-30 | $14.85 | $14.96 | $14.66 | $14.84 | $14.84 | 1,386,794 |
| 2023-03-29 | $14.88 | $14.93 | $14.71 | $14.89 | $14.89 | 1,340,312 |
| 2023-03-28 | $14.93 | $14.93 | $14.47 | $14.65 | $14.65 | 1,323,934 |
| 2023-03-27 | $14.82 | $15.16 | $14.75 | $15.01 | $15.01 | 1,473,648 |
| 2023-03-24 | $14.41 | $14.66 | $14.23 | $14.63 | $14.63 | 1,225,165 |
| 2023-03-23 | $14.92 | $15.23 | $14.40 | $14.56 | $14.56 | 1,345,513 |
| 2023-03-22 | $15.30 | $15.40 | $14.84 | $14.85 | $14.85 | 928,015 |
| 2023-03-21 | $15.13 | $15.42 | $15.09 | $15.30 | $15.30 | 1,019,051 |
| 2023-03-20 | $14.83 | $15.09 | $14.67 | $14.85 | $14.85 | 1,323,170 |
| 2023-03-17 | $15.09 | $15.09 | $14.56 | $14.62 | $14.62 | 1,896,000 |
| 2023-03-16 | $14.80 | $15.35 | $14.59 | $15.20 | $15.20 | 1,330,087 |
| 2023-03-15 | $14.76 | $15.07 | $14.64 | $15.00 | $15.00 | 1,518,167 |
| 2023-03-14 | $15.38 | $15.57 | $14.98 | $15.14 | $15.14 | 1,220,311 |
| 2023-03-13 | $15.29 | $15.39 | $14.81 | $14.96 | $14.96 | 2,041,294 |
| 2023-03-10 | $16.05 | $16.05 | $15.42 | $15.58 | $15.58 | 1,307,305 |
| 2023-03-09 | $16.44 | $16.53 | $16.05 | $16.10 | $16.10 | 809,232 |
| 2023-03-08 | $16.48 | $16.53 | $16.29 | $16.40 | $16.40 | 760,088 |
| 2023-03-07 | $16.78 | $16.78 | $16.35 | $16.45 | $16.45 | 843,459 |
| 2023-03-06 | $16.92 | $17.07 | $16.64 | $16.71 | $16.71 | 811,720 |
| 2023-03-03 | $16.71 | $16.96 | $16.63 | $16.83 | $16.83 | 1,226,750 |
| 2023-03-02 | $16.45 | $16.63 | $16.32 | $16.59 | $16.59 | 543,809 |
| 2023-03-01 | $16.46 | $16.67 | $16.39 | $16.58 | $16.58 | 1,032,989 |
| 2023-02-28 | $16.35 | $16.71 | $16.31 | $16.49 | $16.49 | 1,383,272 |
| 2023-02-27 | $16.47 | $16.54 | $16.29 | $16.33 | $16.33 | 827,337 |
| 2023-02-24 | $16.35 | $16.37 | $16.17 | $16.28 | $16.28 | 774,631 |
| 2023-02-23 | $16.41 | $16.70 | $16.27 | $16.61 | $16.61 | 864,376 |
| 2023-02-22 | $16.27 | $16.40 | $16.12 | $16.25 | $16.25 | 782,093 |
| 2023-02-21 | $16.50 | $16.62 | $16.21 | $16.23 | $16.23 | 928,329 |
| 2023-02-17 | $16.75 | $16.83 | $16.60 | $16.77 | $16.77 | 1,630,925 |
| 2023-02-16 | $16.91 | $17.00 | $16.66 | $16.71 | $16.71 | 1,402,911 |
| 2023-02-15 | $16.67 | $17.20 | $16.64 | $17.11 | $17.11 | 1,009,207 |
| 2023-02-14 | $16.78 | $16.89 | $16.59 | $16.80 | $16.80 | 753,709 |
| 2023-02-13 | $16.57 | $16.93 | $16.49 | $16.86 | $16.86 | 763,475 |
| 2023-02-10 | $16.36 | $16.70 | $16.30 | $16.66 | $16.66 | 1,179,919 |
| 2023-02-09 | $16.72 | $16.88 | $16.35 | $16.44 | $16.44 | 819,662 |
| 2023-02-08 | $16.66 | $16.83 | $16.58 | $16.70 | $16.70 | 911,604 |
| 2023-02-07 | $16.70 | $16.83 | $16.41 | $16.78 | $16.78 | 1,252,842 |
| 2023-02-06 | $16.76 | $16.82 | $16.55 | $16.74 | $16.74 | 1,067,783 |
| 2023-02-03 | $16.72 | $17.09 | $16.62 | $16.96 | $16.96 | 2,155,019 |
| 2023-02-02 | $16.86 | $17.06 | $16.66 | $16.89 | $16.89 | 1,407,399 |
| 2023-02-01 | $16.30 | $16.91 | $16.27 | $16.70 | $16.70 | 1,419,272 |
| 2023-01-31 | $16.16 | $16.43 | $16.07 | $16.38 | $16.38 | 2,212,577 |
| 2023-01-30 | $16.60 | $16.74 | $15.99 | $16.17 | $16.17 | 2,157,712 |
| 2023-01-27 | $16.93 | $17.13 | $16.63 | $16.82 | $16.82 | 2,267,933 |
| 2023-01-26 | $17.93 | $18.00 | $15.78 | $17.17 | $17.17 | 4,937,348 |
| 2023-01-25 | $17.10 | $17.56 | $16.95 | $17.42 | $17.42 | 1,774,887 |
| 2023-01-24 | $17.05 | $17.58 | $16.99 | $17.28 | $17.28 | 1,897,304 |
| 2023-01-23 | $17.16 | $17.37 | $17.04 | $17.05 | $17.05 | 2,403,446 |
| 2023-01-20 | $16.65 | $17.02 | $16.42 | $17.01 | $17.01 | 1,575,877 |
| 2023-01-19 | $16.69 | $16.82 | $16.41 | $16.54 | $16.54 | 1,490,862 |
| 2023-01-18 | $16.64 | $16.98 | $16.41 | $16.79 | $16.79 | 1,323,069 |
| 2023-01-17 | $16.78 | $16.87 | $16.55 | $16.57 | $16.57 | 1,176,497 |
| 2023-01-13 | $16.35 | $16.77 | $16.34 | $16.73 | $16.73 | 762,829 |
| 2023-01-12 | $16.77 | $16.80 | $16.30 | $16.54 | $16.54 | 1,222,052 |
| 2023-01-11 | $16.55 | $16.75 | $16.42 | $16.60 | $16.60 | 1,265,425 |
| 2023-01-10 | $16.23 | $16.47 | $16.04 | $16.46 | $16.46 | 962,957 |
| 2023-01-09 | $16.39 | $16.58 | $16.18 | $16.23 | $16.23 | 1,323,963 |
| 2023-01-06 | $16.03 | $16.60 | $15.86 | $16.41 | $16.41 | 1,236,494 |
| 2023-01-05 | $15.46 | $15.80 | $15.08 | $15.74 | $15.74 | 1,222,938 |
| 2023-01-04 | $15.34 | $15.72 | $15.28 | $15.48 | $15.48 | 1,378,255 |
| 2023-01-03 | $14.76 | $15.29 | $14.71 | $15.09 | $15.09 | 1,482,638 |
| 2022-12-30 | $14.35 | $14.71 | $14.20 | $14.60 | $14.60 | 1,603,548 |
| 2022-12-29 | $14.25 | $14.71 | $14.14 | $14.49 | $14.49 | 869,910 |
| 2022-12-28 | $14.69 | $14.75 | $14.33 | $14.37 | $14.13 | 1,185,703 |
| 2022-12-27 | $14.71 | $14.75 | $14.42 | $14.70 | $14.45 | 620,973 |
| 2022-12-23 | $14.59 | $14.73 | $14.49 | $14.61 | $14.36 | 725,588 |
| 2022-12-22 | $14.68 | $14.68 | $14.33 | $14.66 | $14.41 | 853,756 |
| 2022-12-21 | $14.91 | $14.96 | $14.73 | $14.85 | $14.60 | 1,017,520 |
| 2022-12-20 | $14.11 | $14.83 | $13.92 | $14.71 | $14.46 | 1,974,800 |
| 2022-12-19 | $15.25 | $15.26 | $13.98 | $14.11 | $13.87 | 2,207,664 |
| 2022-12-16 | $15.41 | $15.65 | $15.11 | $15.19 | $14.93 | 2,363,635 |
| 2022-12-15 | $15.95 | $16.00 | $15.46 | $15.49 | $15.23 | 1,490,764 |
| 2022-12-14 | $16.47 | $16.79 | $16.10 | $16.34 | $16.06 | 1,705,732 |
| 2022-12-13 | $16.63 | $16.93 | $16.39 | $16.53 | $16.25 | 2,318,996 |
| 2022-12-12 | $15.63 | $16.19 | $15.54 | $16.13 | $15.86 | 1,307,488 |
| 2022-12-09 | $15.86 | $16.12 | $15.71 | $15.75 | $15.48 | 882,352 |
| 2022-12-08 | $15.98 | $16.44 | $15.85 | $15.96 | $15.69 | 1,414,163 |
| 2022-12-07 | $15.22 | $15.97 | $15.10 | $15.80 | $15.53 | 1,507,379 |
| 2022-12-06 | $16.67 | $16.67 | $15.05 | $15.33 | $15.07 | 1,748,766 |
| 2022-12-05 | $16.55 | $16.94 | $16.51 | $16.64 | $16.36 | 1,513,714 |
| 2022-12-02 | $16.17 | $16.73 | $16.17 | $16.67 | $16.39 | 1,160,550 |
| 2022-12-01 | $16.43 | $16.74 | $16.19 | $16.47 | $16.19 | 1,610,473 |
| 2022-11-30 | $15.59 | $16.34 | $15.19 | $16.31 | $16.03 | 2,525,443 |
| 2022-11-29 | $15.51 | $15.72 | $15.42 | $15.65 | $15.38 | 1,110,303 |
| 2022-11-28 | $15.76 | $15.83 | $15.35 | $15.45 | $15.19 | 839,431 |
| 2022-11-25 | $15.63 | $15.91 | $15.62 | $15.91 | $15.91 | 512,044 |
| 2022-11-23 | $15.40 | $15.93 | $15.32 | $15.75 | $15.75 | 1,099,564 |
| 2022-11-22 | $15.28 | $15.53 | $15.20 | $15.44 | $15.44 | 963,012 |
| 2022-11-21 | $15.17 | $15.29 | $14.99 | $15.23 | $15.23 | 861,460 |
| 2022-11-18 | $15.65 | $15.65 | $15.23 | $15.31 | $15.31 | 932,316 |
| 2022-11-17 | $14.97 | $15.33 | $14.95 | $15.33 | $15.33 | 1,248,334 |
| 2022-11-16 | $15.55 | $15.65 | $15.16 | $15.25 | $15.25 | 971,311 |
| 2022-11-15 | $15.65 | $16.02 | $15.55 | $15.75 | $15.75 | 1,196,740 |
| 2022-11-14 | $15.42 | $15.83 | $15.31 | $15.41 | $15.41 | 1,726,770 |
| 2022-11-11 | $15.08 | $15.80 | $15.01 | $15.43 | $15.43 | 1,581,226 |
| 2022-11-10 | $14.80 | $14.98 | $14.55 | $14.94 | $14.94 | 1,396,290 |
| 2022-11-09 | $14.40 | $14.47 | $14.10 | $14.16 | $14.16 | 1,060,562 |
| 2022-11-08 | $14.80 | $14.86 | $14.40 | $14.58 | $14.58 | 1,189,142 |
| 2022-11-07 | $14.40 | $14.74 | $14.33 | $14.74 | $14.74 | 998,317 |
| 2022-11-04 | $14.28 | $14.64 | $13.93 | $14.26 | $14.26 | 2,163,356 |
| 2022-11-03 | $14.37 | $14.39 | $13.91 | $13.94 | $13.94 | 1,842,964 |
| 2022-11-02 | $14.97 | $15.37 | $14.68 | $14.70 | $14.70 | 1,214,492 |
| 2022-11-01 | $14.90 | $15.23 | $14.81 | $15.10 | $15.10 | 1,449,556 |
| 2022-10-31 | $14.27 | $14.71 | $14.13 | $14.63 | $14.63 | 1,535,716 |
| 2022-10-28 | $14.76 | $14.85 | $14.31 | $14.40 | $14.40 | 2,110,050 |
| 2022-10-27 | $14.55 | $14.99 | $14.41 | $14.67 | $14.67 | 2,573,444 |
| 2022-10-26 | $13.53 | $14.68 | $13.26 | $14.48 | $14.48 | 4,439,502 |
| 2022-10-25 | $13.62 | $13.73 | $11.80 | $13.68 | $13.68 | 10,977,615 |
| 2022-10-24 | $16.18 | $16.26 | $15.74 | $15.91 | $15.91 | 1,986,755 |
| 2022-10-21 | $15.20 | $16.11 | $15.03 | $16.06 | $16.06 | 1,882,949 |
| 2022-10-20 | $15.35 | $15.61 | $15.10 | $15.24 | $15.24 | 1,043,405 |
| 2022-10-19 | $14.78 | $15.31 | $14.75 | $15.28 | $15.28 | 1,314,167 |
| 2022-10-18 | $15.09 | $15.29 | $14.69 | $14.94 | $14.94 | 1,298,720 |
| 2022-10-17 | $14.92 | $15.10 | $14.66 | $14.73 | $14.73 | 2,009,945 |
| 2022-10-14 | $15.06 | $15.15 | $14.73 | $14.76 | $14.76 | 1,407,826 |
| 2022-10-13 | $14.08 | $15.04 | $13.88 | $15.02 | $15.02 | 1,759,226 |
| 2022-10-12 | $13.69 | $14.37 | $13.56 | $14.31 | $14.31 | 1,613,391 |
| 2022-10-11 | $13.91 | $14.02 | $13.53 | $13.59 | $13.59 | 1,134,754 |
| 2022-10-10 | $14.34 | $14.48 | $13.78 | $14.05 | $14.05 | 896,652 |
| 2022-10-07 | $14.48 | $14.64 | $14.19 | $14.29 | $14.29 | 1,120,432 |
| 2022-10-06 | $14.76 | $14.98 | $14.61 | $14.70 | $14.70 | 1,073,139 |
| 2022-10-05 | $14.31 | $14.93 | $14.27 | $14.89 | $14.89 | 1,653,571 |
| 2022-10-04 | $13.76 | $14.67 | $13.74 | $14.66 | $14.66 | 1,991,876 |
| 2022-10-03 | $13.31 | $13.73 | $13.13 | $13.58 | $13.58 | 1,594,972 |
| 2022-09-30 | $13.43 | $13.68 | $13.06 | $13.08 | $13.08 | 2,059,380 |
| 2022-09-29 | $13.86 | $13.96 | $13.13 | $13.43 | $13.43 | 2,379,392 |
| 2022-09-28 | $13.95 | $14.57 | $13.88 | $14.50 | $14.50 | 1,940,780 |
| 2022-09-27 | $14.02 | $14.14 | $13.79 | $14.00 | $14.00 | 2,222,806 |
| 2022-09-26 | $14.16 | $14.55 | $13.75 | $13.84 | $13.84 | 1,874,161 |
| 2022-09-23 | $14.96 | $15.00 | $13.89 | $14.33 | $14.33 | 2,126,525 |
| 2022-09-22 | $15.40 | $15.42 | $15.13 | $15.16 | $15.16 | 1,443,663 |
| 2022-09-21 | $16.30 | $16.38 | $15.35 | $15.36 | $15.36 | 1,904,562 |
| 2022-09-20 | $16.10 | $16.25 | $15.91 | $16.18 | $16.18 | 882,122 |
| 2022-09-19 | $16.07 | $16.34 | $16.04 | $16.27 | $16.27 | 1,361,306 |
| 2022-09-16 | $15.72 | $16.34 | $15.46 | $16.22 | $16.22 | 4,873,639 |
| 2022-09-15 | $15.97 | $16.25 | $15.71 | $15.82 | $15.82 | 1,226,599 |
| 2022-09-14 | $16.12 | $16.16 | $15.64 | $16.04 | $16.04 | 1,435,667 |
| 2022-09-13 | $16.07 | $16.25 | $15.91 | $16.04 | $16.04 | 1,118,691 |
| 2022-09-12 | $16.61 | $16.85 | $16.42 | $16.56 | $16.56 | 1,336,680 |
| 2022-09-09 | $16.22 | $16.45 | $16.21 | $16.38 | $16.38 | 1,119,233 |
| 2022-09-08 | $15.82 | $16.09 | $15.68 | $16.09 | $16.09 | 1,120,375 |
| 2022-09-07 | $15.70 | $16.00 | $15.54 | $16.00 | $16.00 | 1,255,183 |
| 2022-09-06 | $15.85 | $16.09 | $15.65 | $15.86 | $15.86 | 1,430,476 |
| 2022-09-02 | $16.49 | $16.59 | $15.73 | $15.79 | $15.79 | 1,263,065 |
| 2022-09-01 | $16.36 | $16.42 | $15.82 | $16.16 | $16.16 | 1,507,737 |
| 2022-08-31 | $16.86 | $16.88 | $16.56 | $16.62 | $16.62 | 1,236,236 |
| 2022-08-30 | $17.27 | $17.35 | $16.77 | $16.84 | $16.84 | 982,433 |
| 2022-08-29 | $16.83 | $17.49 | $16.75 | $17.28 | $17.28 | 1,252,682 |
| 2022-08-26 | $18.02 | $18.02 | $16.99 | $17.04 | $17.04 | 953,199 |
| 2022-08-25 | $17.54 | $18.04 | $17.54 | $18.02 | $18.02 | 854,217 |
| 2022-08-24 | $17.55 | $17.68 | $17.32 | $17.43 | $17.43 | 899,115 |
| 2022-08-23 | $17.65 | $17.91 | $17.65 | $17.66 | $17.66 | 1,007,745 |
| 2022-08-22 | $18.27 | $18.27 | $17.62 | $17.65 | $17.65 | 1,615,926 |
| 2022-08-19 | $18.67 | $18.68 | $18.28 | $18.58 | $18.58 | 927,861 |
| 2022-08-18 | $18.57 | $19.09 | $18.46 | $18.99 | $18.99 | 1,299,559 |
| 2022-08-17 | $18.80 | $18.81 | $18.12 | $18.59 | $18.59 | 1,607,205 |
| 2022-08-16 | $18.97 | $19.40 | $18.97 | $19.24 | $19.24 | 856,545 |
| 2022-08-15 | $18.97 | $19.33 | $18.88 | $19.11 | $19.11 | 1,126,491 |
| 2022-08-12 | $18.58 | $19.17 | $18.43 | $19.14 | $19.14 | 1,621,893 |
| 2022-08-11 | $18.29 | $18.69 | $18.20 | $18.44 | $18.44 | 1,522,216 |
| 2022-08-10 | $17.95 | $18.12 | $17.79 | $18.11 | $18.11 | 2,114,184 |
| 2022-08-09 | $17.50 | $17.58 | $17.41 | $17.57 | $17.57 | 1,380,645 |
| 2022-08-08 | $17.62 | $17.77 | $17.48 | $17.62 | $17.62 | 1,295,768 |
| 2022-08-05 | $17.26 | $17.64 | $17.16 | $17.56 | $17.56 | 1,246,701 |
| 2022-08-04 | $17.51 | $17.59 | $17.35 | $17.49 | $17.49 | 1,272,242 |
| 2022-08-03 | $17.11 | $17.54 | $17.07 | $17.48 | $17.48 | 1,178,265 |
| 2022-08-02 | $17.08 | $17.30 | $16.90 | $16.98 | $16.98 | 1,259,065 |
| 2022-08-01 | $16.93 | $17.37 | $16.93 | $17.18 | $17.18 | 1,490,510 |
| 2022-07-29 | $16.85 | $17.17 | $16.69 | $17.13 | $17.13 | 1,679,529 |
| 2022-07-28 | $16.69 | $16.97 | $16.42 | $16.85 | $16.85 | 1,840,414 |
| 2022-07-27 | $16.42 | $16.78 | $16.27 | $16.72 | $16.72 | 2,759,276 |
| 2022-07-26 | $15.49 | $16.52 | $15.15 | $16.38 | $16.38 | 3,214,564 |
| 2022-07-25 | $16.01 | $16.03 | $15.45 | $15.59 | $15.59 | 2,298,984 |
| 2022-07-22 | $16.23 | $16.30 | $15.65 | $15.90 | $15.90 | 1,613,917 |
| 2022-07-21 | $16.05 | $16.48 | $15.99 | $16.30 | $16.30 | 1,597,170 |
| 2022-07-20 | $15.59 | $16.18 | $15.50 | $16.13 | $16.13 | 2,244,996 |
| 2022-07-19 | $15.05 | $15.75 | $15.05 | $15.59 | $15.59 | 1,853,746 |
| 2022-07-18 | $14.70 | $15.34 | $14.67 | $14.78 | $14.78 | 1,883,142 |
| 2022-07-15 | $14.15 | $14.55 | $13.93 | $14.53 | $14.53 | 2,127,753 |
| 2022-07-14 | $13.73 | $13.96 | $13.50 | $13.88 | $13.88 | 1,163,925 |
| 2022-07-13 | $13.92 | $14.07 | $13.70 | $14.04 | $14.04 | 1,184,523 |
| 2022-07-12 | $13.94 | $14.39 | $13.94 | $14.19 | $14.19 | 1,470,147 |
| 2022-07-11 | $14.22 | $14.28 | $13.96 | $14.02 | $14.02 | 1,256,223 |
| 2022-07-08 | $14.14 | $14.64 | $14.11 | $14.38 | $14.38 | 1,287,677 |
| 2022-07-07 | $14.10 | $14.29 | $14.00 | $14.15 | $14.15 | 1,861,550 |
| 2022-07-06 | $13.98 | $14.00 | $13.50 | $13.69 | $13.69 | 2,558,524 |
| 2022-07-05 | $13.93 | $13.99 | $13.24 | $13.98 | $13.98 | 2,862,213 |
| 2022-07-01 | $14.65 | $14.88 | $14.06 | $14.12 | $14.12 | 2,736,098 |
| 2022-06-30 | $14.79 | $14.94 | $14.55 | $14.85 | $14.85 | 3,238,542 |
| 2022-06-29 | $15.49 | $15.50 | $14.89 | $15.07 | $15.07 | 2,065,072 |
| 2022-06-28 | $16.30 | $16.52 | $15.73 | $15.82 | $15.56 | 2,717,148 |
| 2022-06-27 | $15.87 | $16.36 | $15.84 | $16.22 | $15.96 | 2,743,231 |
| 2022-06-24 | $15.87 | $16.53 | $15.75 | $15.79 | $15.53 | 17,772,818 |
| 2022-06-23 | $16.11 | $16.32 | $15.58 | $15.74 | $15.48 | 1,936,691 |
| 2022-06-22 | $15.72 | $16.40 | $15.66 | $16.17 | $15.91 | 2,587,376 |
| 2022-06-21 | $16.35 | $16.45 | $15.88 | $15.96 | $15.70 | 2,922,437 |
| 2022-06-17 | $15.83 | $16.26 | $15.60 | $15.96 | $15.70 | 4,969,305 |
| 2022-06-16 | $16.18 | $16.27 | $15.37 | $15.51 | $15.26 | 3,424,528 |
| 2022-06-15 | $15.95 | $16.79 | $15.90 | $16.58 | $16.31 | 2,570,949 |
| 2022-06-14 | $16.57 | $16.70 | $15.66 | $15.83 | $15.57 | 2,867,680 |
| 2022-06-13 | $17.27 | $17.47 | $16.41 | $16.49 | $16.22 | 2,670,157 |
| 2022-06-10 | $18.21 | $18.29 | $17.73 | $17.83 | $17.54 | 1,348,183 |
| 2022-06-09 | $18.96 | $18.96 | $18.52 | $18.54 | $18.24 | 1,128,366 |
| 2022-06-08 | $19.00 | $19.25 | $18.78 | $19.05 | $18.74 | 1,111,776 |
| 2022-06-07 | $18.90 | $19.09 | $18.76 | $19.07 | $18.76 | 1,182,911 |
| 2022-06-06 | $19.07 | $19.25 | $18.85 | $19.09 | $18.78 | 1,717,024 |
| 2022-06-03 | $18.89 | $19.04 | $18.69 | $18.80 | $18.49 | 1,119,496 |
| 2022-06-02 | $18.97 | $19.21 | $18.78 | $19.15 | $18.84 | 1,265,400 |
| 2022-06-01 | $18.93 | $19.16 | $18.53 | $18.92 | $18.61 | 1,570,882 |
| 2022-05-31 | $18.51 | $18.99 | $18.19 | $18.82 | $18.51 | 2,808,456 |
| 2022-05-27 | $18.25 | $18.54 | $18.24 | $18.53 | $18.23 | 1,345,869 |
| 2022-05-26 | $17.63 | $18.24 | $17.56 | $18.11 | $17.81 | 1,962,025 |
| 2022-05-25 | $17.30 | $17.74 | $17.24 | $17.58 | $17.29 | 1,809,399 |
| 2022-05-24 | $17.49 | $17.62 | $16.98 | $17.29 | $17.01 | 1,718,499 |
| 2022-05-23 | $17.48 | $17.50 | $17.03 | $17.46 | $17.18 | 1,145,477 |
| 2022-05-20 | $17.44 | $17.48 | $16.56 | $17.18 | $16.90 | 1,915,603 |
| 2022-05-19 | $17.30 | $17.53 | $17.01 | $17.24 | $16.96 | 1,637,779 |
| 2022-05-18 | $18.29 | $18.43 | $17.44 | $17.53 | $17.24 | 1,456,096 |
| 2022-05-17 | $17.88 | $18.57 | $17.86 | $18.49 | $18.19 | 1,917,200 |
| 2022-05-16 | $17.28 | $17.65 | $17.00 | $17.52 | $17.23 | 1,985,866 |
| 2022-05-13 | $16.88 | $17.38 | $16.79 | $17.27 | $16.99 | 1,563,374 |
| 2022-05-12 | $16.63 | $16.89 | $16.33 | $16.78 | $16.51 | 2,304,802 |
| 2022-05-11 | $17.61 | $17.65 | $16.76 | $16.85 | $16.58 | 2,036,861 |
| 2022-05-10 | $17.55 | $17.71 | $16.85 | $17.35 | $17.07 | 1,867,200 |
| 2022-05-09 | $17.39 | $17.54 | $17.06 | $17.24 | $16.96 | 1,931,406 |
| 2022-05-06 | $17.59 | $17.91 | $17.43 | $17.67 | $17.38 | 1,578,821 |
| 2022-05-05 | $18.08 | $18.32 | $17.57 | $17.78 | $17.49 | 1,964,324 |
| 2022-05-04 | $17.75 | $18.39 | $17.60 | $18.37 | $18.07 | 1,589,353 |
| 2022-05-03 | $17.51 | $17.82 | $17.39 | $17.71 | $17.42 | 1,640,270 |
| 2022-05-02 | $17.40 | $17.71 | $17.03 | $17.47 | $17.18 | 2,011,796 |
| 2022-04-29 | $17.51 | $17.94 | $17.36 | $17.40 | $17.12 | 2,923,772 |
| 2022-04-28 | $17.32 | $17.60 | $17.11 | $17.53 | $17.24 | 2,277,059 |
| 2022-04-27 | $17.42 | $17.56 | $16.90 | $17.07 | $16.79 | 2,893,534 |
| 2022-04-26 | $18.05 | $18.28 | $17.09 | $17.46 | $17.18 | 3,207,610 |
| 2022-04-25 | $16.92 | $17.70 | $16.91 | $17.66 | $17.37 | 4,690,999 |
| 2022-04-22 | $16.51 | $17.22 | $16.17 | $17.13 | $16.85 | 5,633,512 |
| 2022-04-21 | $16.51 | $17.15 | $16.07 | $16.74 | $16.47 | 12,277,529 |
| 2022-04-20 | $19.65 | $20.29 | $19.65 | $19.85 | $19.53 | 3,037,262 |
| 2022-04-19 | $19.18 | $19.63 | $19.10 | $19.56 | $19.24 | 1,971,745 |
| 2022-04-18 | $18.68 | $19.12 | $18.59 | $19.04 | $18.73 | 2,320,506 |
| 2022-04-14 | $19.27 | $19.41 | $18.68 | $18.79 | $18.48 | 2,967,324 |
| 2022-04-13 | $18.94 | $19.31 | $18.91 | $19.29 | $18.98 | 2,002,634 |
| 2022-04-12 | $19.29 | $19.62 | $18.88 | $18.99 | $18.68 | 1,901,752 |
| 2022-04-11 | $19.15 | $19.82 | $19.05 | $19.42 | $19.10 | 1,575,755 |
| 2022-04-08 | $19.46 | $19.59 | $19.13 | $19.19 | $18.88 | 1,329,182 |
| 2022-04-07 | $19.18 | $19.52 | $19.02 | $19.38 | $19.06 | 1,913,477 |
| 2022-04-06 | $19.07 | $19.13 | $18.63 | $19.02 | $18.71 | 1,905,802 |
| 2022-04-05 | $19.41 | $19.68 | $19.09 | $19.25 | $18.94 | 3,526,368 |
| 2022-04-04 | $19.87 | $19.89 | $19.31 | $19.50 | $19.18 | 2,313,303 |
| 2022-04-01 | $20.25 | $20.34 | $19.57 | $19.97 | $19.64 | 1,873,853 |
| 2022-03-31 | $20.25 | $20.48 | $20.13 | $20.17 | $19.84 | 1,421,149 |
| 2022-03-30 | $20.57 | $20.88 | $20.38 | $20.46 | $20.13 | 2,650,717 |
| 2022-03-29 | $20.74 | $20.99 | $20.58 | $20.82 | $20.23 | 1,710,630 |
| 2022-03-28 | $20.69 | $20.69 | $20.15 | $20.56 | $19.98 | 1,788,960 |
| 2022-03-25 | $20.35 | $20.75 | $20.13 | $20.73 | $20.15 | 1,962,358 |
| 2022-03-24 | $19.96 | $20.34 | $19.74 | $20.15 | $19.58 | 2,172,454 |
| 2022-03-23 | $20.27 | $20.28 | $19.77 | $19.79 | $19.23 | 1,300,340 |
| 2022-03-22 | $20.03 | $20.56 | $20.01 | $20.24 | $19.67 | 1,512,814 |
| 2022-03-21 | $20.16 | $20.55 | $19.74 | $19.96 | $19.40 | 1,469,053 |
| 2022-03-18 | $19.31 | $20.12 | $19.26 | $20.11 | $19.54 | 5,582,069 |
| 2022-03-17 | $19.52 | $19.72 | $19.24 | $19.59 | $19.04 | 2,755,364 |
| 2022-03-16 | $19.44 | $19.84 | $19.18 | $19.72 | $19.16 | 2,721,655 |
| 2022-03-15 | $18.70 | $19.19 | $18.70 | $19.09 | $18.55 | 1,894,720 |
| 2022-03-14 | $18.83 | $18.86 | $18.25 | $18.63 | $18.10 | 2,348,723 |
| 2022-03-11 | $19.26 | $19.29 | $18.65 | $18.66 | $18.13 | 1,710,191 |
| 2022-03-10 | $18.52 | $18.87 | $18.42 | $18.82 | $18.29 | 1,957,437 |
| 2022-03-09 | $18.36 | $19.14 | $18.36 | $18.86 | $18.33 | 2,735,799 |
| 2022-03-08 | $17.74 | $18.46 | $17.51 | $17.91 | $17.41 | 2,580,974 |
| 2022-03-07 | $18.37 | $18.40 | $17.62 | $17.63 | $17.13 | 3,267,514 |
| 2022-03-04 | $18.99 | $19.01 | $18.28 | $18.51 | $17.99 | 2,339,431 |
| 2022-03-03 | $19.69 | $19.78 | $19.17 | $19.32 | $18.78 | 1,413,320 |
| 2022-03-02 | $19.02 | $19.75 | $18.84 | $19.65 | $19.10 | 1,960,842 |
| 2022-03-01 | $19.61 | $19.65 | $18.65 | $18.81 | $18.28 | 2,872,635 |
| 2022-02-28 | $19.40 | $19.80 | $19.23 | $19.71 | $19.15 | 2,549,191 |
| 2022-02-25 | $19.95 | $20.13 | $19.37 | $20.06 | $19.49 | 2,735,417 |
| 2022-02-24 | $19.25 | $19.82 | $18.96 | $19.78 | $19.22 | 3,476,999 |
| 2022-02-23 | $21.11 | $21.17 | $20.01 | $20.05 | $19.48 | 2,050,325 |
| 2022-02-22 | $21.64 | $21.74 | $20.73 | $20.92 | $20.33 | 2,044,062 |
| 2022-02-18 | $22.03 | $22.20 | $21.49 | $21.82 | $21.20 | 2,053,184 |
| 2022-02-17 | $22.88 | $23.08 | $22.00 | $22.07 | $21.45 | 1,760,935 |
| 2022-02-16 | $22.13 | $23.25 | $21.96 | $23.18 | $22.53 | 3,578,388 |
| 2022-02-15 | $20.79 | $22.18 | $20.78 | $22.15 | $21.53 | 3,016,264 |
| 2022-02-14 | $21.24 | $21.29 | $20.39 | $20.56 | $19.98 | 2,759,090 |
| 2022-02-11 | $21.35 | $21.82 | $21.10 | $21.23 | $20.63 | 2,111,040 |
| 2022-02-10 | $21.23 | $21.89 | $21.22 | $21.40 | $20.80 | 2,814,214 |
| 2022-02-09 | $21.43 | $21.71 | $21.30 | $21.48 | $20.87 | 1,836,274 |
| 2022-02-08 | $21.90 | $21.96 | $21.35 | $21.39 | $20.79 | 2,092,569 |
| 2022-02-07 | $22.19 | $22.19 | $21.59 | $21.70 | $21.09 | 1,961,439 |
| 2022-02-04 | $21.83 | $22.26 | $21.65 | $22.04 | $21.42 | 2,122,310 |
| 2022-02-03 | $21.85 | $22.48 | $21.76 | $21.94 | $21.32 | 2,280,574 |
| 2022-02-02 | $21.97 | $22.51 | $21.88 | $22.09 | $21.47 | 2,938,988 |
| 2022-02-01 | $21.01 | $22.10 | $20.96 | $22.06 | $21.44 | 3,014,449 |
| 2022-01-31 | $20.29 | $21.13 | $20.23 | $21.11 | $20.51 | 4,092,789 |
| 2022-01-28 | $20.31 | $20.53 | $19.93 | $20.52 | $19.94 | 3,245,364 |
| 2022-01-27 | $20.59 | $20.93 | $20.33 | $20.43 | $19.85 | 3,162,538 |
| 2022-01-26 | $20.21 | $20.56 | $19.89 | $20.11 | $19.54 | 4,098,476 |
| 2022-01-25 | $20.37 | $20.57 | $19.18 | $19.98 | $19.42 | 5,362,433 |
| 2022-01-24 | $21.35 | $21.42 | $20.38 | $20.98 | $20.39 | 4,812,662 |
| 2022-01-21 | $22.11 | $22.45 | $21.64 | $21.69 | $21.08 | 3,374,478 |
| 2022-01-20 | $22.69 | $23.12 | $22.38 | $22.42 | $21.79 | 3,816,273 |
| 2022-01-19 | $23.43 | $23.59 | $22.81 | $22.83 | $22.19 | 2,494,357 |
| 2022-01-18 | $23.65 | $23.82 | $23.29 | $23.51 | $22.85 | 2,320,890 |
| 2022-01-14 | $23.69 | $23.92 | $23.57 | $23.82 | $23.15 | 2,127,807 |
| 2022-01-13 | $23.80 | $24.07 | $23.66 | $23.93 | $23.26 | 1,830,523 |
| 2022-01-12 | $23.72 | $24.02 | $23.55 | $23.62 | $22.95 | 1,282,059 |
| 2022-01-11 | $23.71 | $23.92 | $23.64 | $23.82 | $23.15 | 1,682,961 |
| 2022-01-10 | $23.68 | $23.80 | $23.37 | $23.69 | $23.02 | 2,302,695 |
| 2022-01-07 | $23.70 | $23.93 | $23.69 | $23.70 | $23.03 | 1,651,768 |
| 2022-01-06 | $23.56 | $23.82 | $23.28 | $23.64 | $22.97 | 1,729,316 |
| 2022-01-05 | $23.87 | $24.14 | $23.28 | $23.33 | $22.67 | 3,288,736 |
| 2022-01-04 | $23.01 | $23.85 | $23.01 | $23.76 | $23.09 | 2,605,804 |
| 2022-01-03 | $22.88 | $23.19 | $22.65 | $22.76 | $22.12 | 1,787,839 |
| 2021-12-31 | $22.74 | $22.99 | $22.60 | $22.64 | $22.00 | 1,598,339 |
| 2021-12-30 | $23.12 | $23.39 | $22.80 | $22.82 | $22.18 | 1,746,954 |
| 2021-12-29 | $23.04 | $23.38 | $23.04 | $23.35 | $22.45 | 2,269,653 |
| 2021-12-28 | $22.73 | $23.06 | $22.65 | $23.04 | $22.15 | 1,983,812 |
| 2021-12-27 | $22.35 | $22.73 | $22.35 | $22.72 | $21.84 | 2,209,622 |
| 2021-12-23 | $21.97 | $22.48 | $21.91 | $22.45 | $21.58 | 2,461,029 |
| 2021-12-22 | $21.33 | $21.89 | $21.31 | $21.89 | $21.04 | 3,091,043 |
| 2021-12-21 | $20.51 | $21.38 | $20.43 | $21.37 | $20.54 | 2,816,968 |
| 2021-12-20 | $20.10 | $20.24 | $19.84 | $20.16 | $19.38 | 2,553,164 |
| 2021-12-17 | $20.57 | $20.87 | $20.36 | $20.51 | $19.72 | 4,846,786 |
| 2021-12-16 | $21.00 | $21.11 | $20.57 | $20.64 | $19.84 | 3,314,022 |
| 2021-12-15 | $20.51 | $20.76 | $20.25 | $20.70 | $19.90 | 2,824,782 |
| 2021-12-14 | $20.64 | $21.09 | $20.55 | $20.56 | $19.76 | 3,316,611 |
| 2021-12-13 | $21.08 | $21.26 | $20.48 | $20.55 | $19.75 | 2,786,206 |
| 2021-12-10 | $21.25 | $21.48 | $21.02 | $21.15 | $20.33 | 2,176,425 |
| 2021-12-09 | $20.93 | $21.39 | $20.89 | $21.06 | $20.24 | 1,920,114 |
| 2021-12-08 | $20.65 | $21.33 | $20.65 | $21.14 | $20.32 | 2,927,286 |
| 2021-12-07 | $20.58 | $20.97 | $20.47 | $20.63 | $19.83 | 2,304,187 |
| 2021-12-06 | $20.29 | $20.81 | $20.16 | $20.47 | $19.68 | 3,020,035 |
| 2021-12-03 | $19.95 | $20.31 | $19.87 | $20.00 | $19.23 | 2,568,595 |
| 2021-12-02 | $19.29 | $20.06 | $19.29 | $19.90 | $19.13 | 2,923,891 |
| 2021-12-01 | $18.89 | $19.65 | $18.76 | $19.16 | $18.42 | 4,622,706 |
| 2021-11-30 | $18.97 | $19.01 | $18.14 | $18.42 | $17.71 | 5,161,428 |
| 2021-11-29 | $19.37 | $19.53 | $18.89 | $19.17 | $18.43 | 3,260,188 |
| 2021-11-26 | $19.61 | $19.71 | $19.08 | $19.26 | $18.51 | 2,627,434 |
| 2021-11-24 | $20.19 | $20.38 | $20.12 | $20.20 | $19.42 | 2,012,068 |
| 2021-11-23 | $19.94 | $20.52 | $19.76 | $20.19 | $19.41 | 3,958,729 |
| 2021-11-22 | $19.27 | $20.09 | $19.16 | $19.88 | $19.11 | 3,801,260 |
| 2021-11-19 | $19.10 | $19.37 | $18.90 | $19.20 | $18.46 | 3,393,072 |
| 2021-11-18 | $19.65 | $19.71 | $19.12 | $19.20 | $18.46 | 3,465,793 |
| 2021-11-17 | $19.62 | $19.81 | $19.47 | $19.61 | $18.85 | 2,856,455 |
| 2021-11-16 | $19.87 | $20.02 | $19.69 | $19.75 | $18.99 | 2,713,371 |
| 2021-11-15 | $20.25 | $20.48 | $19.80 | $19.87 | $19.10 | 2,197,496 |
| 2021-11-12 | $20.01 | $20.37 | $19.95 | $20.18 | $19.40 | 1,863,569 |
| 2021-11-11 | $19.68 | $20.11 | $19.53 | $20.05 | $19.27 | 2,019,719 |
| 2021-11-10 | $19.85 | $20.14 | $19.69 | $19.76 | $18.99 | 2,371,836 |
| 2021-11-09 | $19.54 | $19.98 | $19.43 | $19.86 | $19.09 | 2,245,491 |
| 2021-11-08 | $19.50 | $19.78 | $19.41 | $19.53 | $18.77 | 2,277,873 |
| 2021-11-05 | $18.99 | $19.69 | $18.84 | $19.53 | $18.77 | 2,228,788 |
| 2021-11-04 | $19.58 | $19.69 | $18.84 | $18.85 | $18.12 | 2,683,405 |
| 2021-11-03 | $19.19 | $19.51 | $18.95 | $19.44 | $18.69 | 2,483,624 |
| 2021-11-02 | $18.75 | $19.33 | $18.75 | $19.20 | $18.46 | 2,774,148 |
| 2021-11-01 | $17.99 | $18.73 | $17.98 | $18.58 | $17.86 | 4,485,932 |
| 2021-10-29 | $17.93 | $18.14 | $17.62 | $17.80 | $17.11 | 2,684,132 |
| 2021-10-28 | $17.86 | $18.12 | $17.81 | $18.00 | $17.30 | 3,025,084 |
| 2021-10-27 | $18.28 | $18.41 | $17.59 | $17.79 | $17.10 | 5,396,235 |
| 2021-10-26 | $19.92 | $19.92 | $17.96 | $18.20 | $17.50 | 8,443,058 |
| 2021-10-25 | $20.76 | $20.87 | $20.43 | $20.57 | $19.77 | 2,742,110 |
| 2021-10-22 | $20.88 | $20.99 | $20.66 | $20.74 | $19.94 | 882,069 |
| 2021-10-21 | $20.56 | $21.03 | $20.45 | $20.86 | $20.05 | 1,324,981 |
| 2021-10-20 | $20.42 | $20.75 | $20.37 | $20.55 | $19.75 | 1,280,650 |
| 2021-10-19 | $20.21 | $20.56 | $20.14 | $20.45 | $19.66 | 1,398,463 |
| 2021-10-18 | $20.36 | $20.52 | $20.00 | $20.11 | $19.33 | 1,498,243 |
| 2021-10-15 | $20.59 | $20.81 | $20.48 | $20.52 | $19.73 | 1,384,630 |
| 2021-10-14 | $20.45 | $20.69 | $20.31 | $20.40 | $19.61 | 1,872,945 |
| 2021-10-13 | $20.56 | $20.72 | $20.13 | $20.25 | $19.47 | 1,353,614 |
| 2021-10-12 | $20.69 | $20.94 | $20.51 | $20.63 | $19.83 | 1,164,937 |
| 2021-10-11 | $21.24 | $21.26 | $20.62 | $20.70 | $19.90 | 1,533,994 |
| 2021-10-08 | $21.22 | $21.36 | $21.03 | $21.05 | $20.23 | 636,990 |
| 2021-10-07 | $21.19 | $21.36 | $21.11 | $21.16 | $20.34 | 1,223,968 |
| 2021-10-06 | $20.74 | $21.05 | $20.48 | $20.99 | $20.18 | 1,731,497 |
| 2021-10-05 | $20.77 | $21.14 | $20.60 | $21.09 | $20.27 | 2,000,150 |
| 2021-10-04 | $20.90 | $21.27 | $20.75 | $20.82 | $20.01 | 1,592,491 |
| 2021-10-01 | $20.39 | $21.06 | $20.21 | $21.00 | $20.19 | 2,125,163 |
| 2021-09-30 | $20.50 | $20.62 | $20.08 | $20.17 | $19.39 | 1,435,638 |
| 2021-09-29 | $20.85 | $21.00 | $20.39 | $20.43 | $19.64 | 1,651,911 |
| 2021-09-28 | $21.26 | $21.51 | $21.04 | $21.10 | $20.04 | 1,514,849 |
| 2021-09-27 | $20.90 | $21.66 | $20.85 | $21.32 | $20.25 | 1,516,564 |
| 2021-09-24 | $20.65 | $20.92 | $20.61 | $20.77 | $19.72 | 1,334,235 |
| 2021-09-23 | $20.39 | $20.96 | $20.34 | $20.68 | $19.64 | 1,156,003 |
| 2021-09-22 | $20.50 | $20.59 | $20.31 | $20.32 | $19.30 | 1,478,329 |
| 2021-09-21 | $20.93 | $20.99 | $20.04 | $20.18 | $19.16 | 3,369,900 |
| 2021-09-20 | $20.66 | $21.00 | $20.49 | $20.89 | $19.84 | 3,096,956 |
| 2021-09-17 | $20.88 | $21.13 | $20.80 | $20.98 | $19.92 | 9,491,477 |
| 2021-09-16 | $21.03 | $21.32 | $20.84 | $20.98 | $19.92 | 2,941,164 |
| 2021-09-15 | $20.60 | $21.16 | $20.47 | $21.00 | $19.94 | 3,088,547 |
| 2021-09-14 | $20.95 | $20.96 | $20.51 | $20.59 | $19.55 | 1,936,379 |
| 2021-09-13 | $20.96 | $21.05 | $20.67 | $20.92 | $19.87 | 2,293,508 |
| 2021-09-10 | $21.26 | $21.37 | $20.63 | $20.76 | $19.71 | 2,708,942 |
| 2021-09-09 | $21.05 | $21.34 | $20.97 | $21.20 | $20.13 | 1,936,632 |
| 2021-09-08 | $21.80 | $21.93 | $20.86 | $21.15 | $20.09 | 3,142,522 |
| 2021-09-07 | $22.34 | $22.49 | $21.75 | $21.77 | $20.67 | 2,643,089 |
| 2021-09-03 | $23.24 | $23.38 | $22.40 | $22.51 | $21.38 | 2,846,279 |
| 2021-09-02 | $22.52 | $23.25 | $22.36 | $23.22 | $22.05 | 2,686,647 |
| 2021-09-01 | $22.54 | $22.54 | $22.04 | $22.39 | $21.26 | 2,301,629 |
| 2021-08-31 | $22.35 | $22.68 | $22.31 | $22.51 | $21.38 | 1,961,891 |
| 2021-08-30 | $22.89 | $22.92 | $22.36 | $22.37 | $21.24 | 1,465,415 |
| 2021-08-27 | $22.24 | $22.92 | $22.24 | $22.84 | $21.69 | 2,032,772 |
| 2021-08-26 | $23.01 | $23.03 | $22.26 | $22.34 | $21.22 | 1,243,149 |
| 2021-08-25 | $22.84 | $23.06 | $22.66 | $22.88 | $21.73 | 1,242,103 |
| 2021-08-24 | $22.72 | $22.92 | $22.54 | $22.84 | $21.69 | 1,274,683 |
| 2021-08-23 | $22.74 | $22.76 | $22.41 | $22.60 | $21.46 | 1,222,159 |
| 2021-08-20 | $22.17 | $22.53 | $22.11 | $22.50 | $21.37 | 1,255,675 |
| 2021-08-19 | $22.60 | $22.78 | $22.13 | $22.26 | $21.14 | 1,272,681 |
| 2021-08-18 | $23.33 | $23.49 | $22.96 | $22.98 | $21.82 | 1,059,964 |
| 2021-08-17 | $23.61 | $23.61 | $23.12 | $23.47 | $22.29 | 1,043,383 |
| 2021-08-16 | $23.81 | $23.87 | $23.41 | $23.77 | $22.57 | 671,596 |
| 2021-08-13 | $24.19 | $24.19 | $23.80 | $23.90 | $22.70 | 678,193 |
| 2021-08-12 | $24.32 | $24.34 | $24.00 | $24.16 | $22.94 | 1,038,981 |
| 2021-08-11 | $24.09 | $24.46 | $23.87 | $24.33 | $23.11 | 914,518 |
| 2021-08-10 | $23.73 | $24.06 | $23.43 | $24.00 | $22.79 | 1,177,351 |
| 2021-08-09 | $23.92 | $23.93 | $23.53 | $23.81 | $22.61 | 1,334,556 |
| 2021-08-06 | $23.69 | $24.19 | $23.55 | $23.95 | $22.74 | 1,138,666 |
| 2021-08-05 | $23.62 | $23.73 | $23.42 | $23.48 | $22.30 | 1,048,232 |
| 2021-08-04 | $23.95 | $24.07 | $23.42 | $23.44 | $22.26 | 1,086,062 |
| 2021-08-03 | $24.30 | $24.38 | $23.65 | $24.37 | $23.14 | 1,109,156 |
| 2021-08-02 | $24.25 | $24.68 | $24.01 | $24.08 | $22.87 | 1,335,415 |
| 2021-07-30 | $23.98 | $24.36 | $23.90 | $24.13 | $22.92 | 1,759,071 |
| 2021-07-29 | $24.68 | $24.77 | $24.26 | $24.28 | $23.06 | 1,169,871 |
| 2021-07-28 | $24.91 | $24.99 | $24.08 | $24.38 | $23.15 | 1,937,774 |
| 2021-07-27 | $23.54 | $24.87 | $23.04 | $24.81 | $23.56 | 2,860,028 |
| 2021-07-26 | $23.27 | $23.73 | $23.27 | $23.62 | $22.43 | 2,512,685 |
| 2021-07-23 | $23.18 | $23.45 | $22.96 | $23.43 | $22.25 | 2,059,209 |
| 2021-07-22 | $23.75 | $23.75 | $23.19 | $23.25 | $22.08 | 1,852,749 |
| 2021-07-21 | $22.70 | $23.80 | $22.63 | $23.70 | $22.51 | 3,648,369 |
| 2021-07-20 | $22.05 | $22.80 | $22.01 | $22.61 | $21.47 | 2,266,266 |
| 2021-07-19 | $22.06 | $22.27 | $21.57 | $21.95 | $20.84 | 3,135,922 |
| 2021-07-16 | $23.45 | $23.51 | $22.51 | $22.56 | $21.42 | 2,190,046 |
| 2021-07-15 | $23.37 | $23.59 | $23.22 | $23.32 | $22.15 | 1,137,731 |
| 2021-07-14 | $23.65 | $23.92 | $23.38 | $23.60 | $22.41 | 2,128,823 |
| 2021-07-13 | $23.85 | $24.04 | $23.28 | $23.38 | $22.20 | 2,112,045 |
| 2021-07-12 | $24.03 | $24.15 | $23.83 | $24.07 | $22.86 | 1,295,643 |
| 2021-07-09 | $24.10 | $24.30 | $24.01 | $24.11 | $22.90 | 1,897,887 |
| 2021-07-08 | $23.62 | $24.04 | $23.37 | $23.82 | $22.62 | 2,436,710 |
| 2021-07-07 | $23.66 | $24.25 | $23.51 | $24.10 | $22.89 | 2,904,143 |
| 2021-07-06 | $23.88 | $24.40 | $22.93 | $23.70 | $22.51 | 5,168,513 |
| 2021-07-02 | $24.00 | $24.30 | $23.75 | $24.03 | $22.82 | 1,509,375 |
| 2021-07-01 | $23.60 | $23.95 | $23.54 | $23.82 | $22.62 | 1,439,600 |
| 2021-06-30 | $23.24 | $23.60 | $23.24 | $23.49 | $22.31 | 1,269,252 |
| 2021-06-29 | $23.68 | $23.91 | $23.30 | $23.34 | $22.16 | 1,394,256 |
| 2021-06-28 | $24.33 | $24.35 | $23.78 | $23.83 | $22.39 | 2,044,908 |
| 2021-06-25 | $23.74 | $24.34 | $23.74 | $24.33 | $22.86 | 3,310,584 |
| 2021-06-24 | $23.61 | $23.92 | $23.38 | $23.83 | $22.39 | 1,656,088 |
| 2021-06-23 | $23.42 | $23.73 | $23.33 | $23.43 | $22.01 | 1,920,506 |
| 2021-06-22 | $23.50 | $23.60 | $23.19 | $23.38 | $21.97 | 2,434,569 |
| 2021-06-21 | $23.62 | $23.85 | $23.17 | $23.75 | $22.32 | 2,572,046 |
| 2021-06-18 | $23.25 | $23.60 | $22.90 | $23.43 | $22.01 | 6,654,825 |
| 2021-06-17 | $24.67 | $24.75 | $23.63 | $23.63 | $22.20 | 3,459,759 |
| 2021-06-16 | $24.52 | $24.84 | $24.43 | $24.65 | $23.16 | 2,388,503 |
| 2021-06-15 | $24.42 | $24.80 | $24.14 | $24.55 | $23.07 | 2,410,777 |
| 2021-06-14 | $25.31 | $25.43 | $24.34 | $24.41 | $22.94 | 2,530,495 |
| 2021-06-11 | $25.27 | $25.53 | $25.12 | $25.27 | $23.74 | 1,931,241 |
| 2021-06-10 | $25.28 | $25.45 | $24.91 | $25.09 | $23.57 | 2,017,108 |
| 2021-06-09 | $24.90 | $25.41 | $24.72 | $25.16 | $23.64 | 2,819,525 |
| 2021-06-08 | $24.09 | $24.99 | $24.05 | $24.82 | $23.32 | 2,530,935 |
| 2021-06-07 | $24.31 | $24.42 | $23.91 | $24.07 | $22.62 | 1,453,058 |
| 2021-06-04 | $24.05 | $24.28 | $23.99 | $24.19 | $22.73 | 1,022,959 |
| 2021-06-03 | $23.92 | $24.09 | $23.76 | $23.99 | $22.54 | 1,243,590 |
| 2021-06-02 | $23.44 | $24.04 | $23.33 | $24.04 | $22.59 | 1,875,963 |
| 2021-06-01 | $23.68 | $23.70 | $23.22 | $23.42 | $22.01 | 2,704,923 |
| 2021-05-28 | $24.01 | $24.02 | $23.34 | $23.45 | $22.03 | 2,623,569 |
| 2021-05-27 | $23.97 | $24.25 | $23.88 | $23.99 | $22.54 | 1,631,836 |
| 2021-05-26 | $23.42 | $23.78 | $23.31 | $23.75 | $22.32 | 1,710,197 |
| 2021-05-25 | $23.95 | $24.02 | $23.36 | $23.39 | $21.98 | 1,234,008 |
| 2021-05-24 | $23.88 | $24.03 | $23.75 | $23.89 | $22.45 | 1,078,319 |
| 2021-05-21 | $23.88 | $24.16 | $23.70 | $23.74 | $22.31 | 1,331,238 |
| 2021-05-20 | $23.88 | $23.96 | $23.55 | $23.68 | $22.25 | 1,304,491 |
| 2021-05-19 | $23.28 | $23.93 | $23.21 | $23.82 | $22.38 | 2,218,084 |
| 2021-05-18 | $24.33 | $24.49 | $23.70 | $23.72 | $22.29 | 1,893,025 |
| 2021-05-17 | $24.02 | $24.36 | $23.98 | $24.31 | $22.84 | 1,589,361 |
| 2021-05-14 | $23.34 | $24.25 | $23.28 | $24.21 | $22.75 | 2,014,091 |
| 2021-05-13 | $22.94 | $23.40 | $22.82 | $23.17 | $21.77 | 1,606,520 |
| 2021-05-12 | $23.83 | $24.08 | $22.83 | $22.85 | $21.47 | 2,217,625 |
| 2021-05-11 | $23.81 | $24.21 | $23.71 | $23.98 | $22.53 | 1,606,625 |
| 2021-05-10 | $24.66 | $24.91 | $24.13 | $24.14 | $22.68 | 1,456,550 |
| 2021-05-07 | $24.22 | $24.48 | $24.10 | $24.47 | $22.99 | 1,510,975 |
| 2021-05-06 | $23.89 | $24.33 | $23.77 | $24.32 | $22.85 | 1,415,599 |
| 2021-05-05 | $23.90 | $24.04 | $23.87 | $23.87 | $22.43 | 1,198,694 |
| 2021-05-04 | $24.16 | $24.21 | $23.65 | $23.84 | $22.40 | 2,241,660 |
| 2021-05-03 | $24.48 | $24.76 | $24.08 | $24.10 | $22.64 | 2,198,577 |
| 2021-04-30 | $24.54 | $24.55 | $23.92 | $24.14 | $22.68 | 2,881,748 |
| 2021-04-29 | $24.73 | $24.94 | $24.34 | $24.61 | $23.12 | 1,249,985 |
| 2021-04-28 | $24.44 | $24.61 | $24.30 | $24.52 | $23.04 | 1,720,659 |
| 2021-04-27 | $24.41 | $24.53 | $24.16 | $24.25 | $22.79 | 1,871,645 |
| 2021-04-26 | $24.53 | $24.83 | $24.38 | $24.42 | $22.94 | 1,961,829 |
| 2021-04-23 | $24.04 | $24.55 | $23.87 | $24.38 | $22.91 | 2,586,995 |
| 2021-04-22 | $24.32 | $24.66 | $23.95 | $23.96 | $22.51 | 2,329,620 |
| 2021-04-21 | $23.52 | $24.47 | $23.42 | $24.32 | $22.85 | 2,082,425 |
| 2021-04-20 | $24.93 | $25.03 | $23.70 | $23.71 | $22.28 | 4,080,092 |
| 2021-04-19 | $25.00 | $25.59 | $24.99 | $25.32 | $23.79 | 5,002,596 |
| 2021-04-16 | $24.81 | $25.23 | $24.65 | $25.07 | $23.56 | 3,290,996 |
| 2021-04-15 | $24.91 | $25.08 | $24.64 | $24.74 | $23.25 | 3,138,530 |
| 2021-04-14 | $24.55 | $25.23 | $24.54 | $24.69 | $23.20 | 2,844,024 |
| 2021-04-13 | $24.80 | $24.86 | $24.35 | $24.54 | $23.06 | 1,925,960 |
| 2021-04-12 | $24.88 | $25.02 | $24.71 | $24.93 | $23.42 | 1,325,818 |
| 2021-04-09 | $24.73 | $24.93 | $24.61 | $24.89 | $23.39 | 1,619,090 |
| 2021-04-08 | $24.95 | $25.04 | $24.56 | $24.73 | $23.24 | 1,845,278 |
| 2021-04-07 | $25.14 | $25.48 | $24.95 | $25.00 | $23.49 | 1,359,911 |
| 2021-04-06 | $24.79 | $25.09 | $24.68 | $25.05 | $23.54 | 2,145,598 |
| 2021-04-05 | $24.82 | $25.09 | $24.55 | $24.78 | $23.28 | 1,956,432 |
| 2021-04-01 | $24.42 | $24.60 | $24.20 | $24.59 | $23.10 | 1,783,480 |
| 2021-03-31 | $24.43 | $24.57 | $24.03 | $24.27 | $22.80 | 1,735,261 |
| 2021-03-30 | $23.99 | $24.55 | $23.99 | $24.50 | $23.02 | 1,999,200 |
| 2021-03-29 | $24.82 | $24.96 | $24.18 | $24.25 | $22.55 | 2,411,047 |
| 2021-03-26 | $24.59 | $25.03 | $24.59 | $24.98 | $23.23 | 2,504,245 |
| 2021-03-25 | $23.27 | $24.52 | $23.21 | $24.43 | $22.72 | 2,433,639 |
| 2021-03-24 | $24.00 | $24.52 | $23.48 | $23.48 | $21.84 | 3,051,107 |
| 2021-03-23 | $24.42 | $24.88 | $23.47 | $23.63 | $21.98 | 3,970,375 |
| 2021-03-22 | $25.19 | $25.25 | $24.53 | $24.84 | $23.10 | 2,760,341 |
| 2021-03-19 | $24.68 | $25.49 | $24.17 | $24.79 | $23.06 | 36,778,525 |
| 2021-03-18 | $25.83 | $26.17 | $24.78 | $24.80 | $23.07 | 2,837,031 |
| 2021-03-17 | $25.61 | $26.06 | $25.45 | $26.02 | $24.20 | 2,508,135 |
| 2021-03-16 | $26.13 | $26.15 | $25.42 | $25.62 | $23.83 | 2,233,085 |
| 2021-03-15 | $26.70 | $26.94 | $26.00 | $26.06 | $24.24 | 2,554,294 |
| 2021-03-12 | $26.64 | $26.96 | $26.54 | $26.91 | $25.03 | 1,489,736 |
| 2021-03-11 | $26.58 | $26.96 | $26.50 | $26.58 | $24.72 | 1,275,199 |
| 2021-03-10 | $26.66 | $26.74 | $26.35 | $26.53 | $24.68 | 1,447,914 |
| 2021-03-09 | $26.68 | $26.94 | $26.32 | $26.51 | $24.66 | 2,113,581 |
| 2021-03-08 | $26.25 | $26.93 | $26.02 | $26.70 | $24.83 | 1,891,386 |
| 2021-03-05 | $25.84 | $26.22 | $25.18 | $26.09 | $24.27 | 2,272,271 |
| 2021-03-04 | $25.60 | $25.84 | $24.95 | $25.57 | $23.78 | 3,532,934 |
| 2021-03-03 | $26.03 | $26.20 | $25.61 | $25.62 | $23.83 | 2,006,960 |
| 2021-03-02 | $25.60 | $26.12 | $25.58 | $25.82 | $24.02 | 1,889,662 |
| 2021-03-01 | $26.00 | $26.41 | $25.68 | $25.77 | $23.97 | 2,034,684 |
| 2021-02-26 | $25.34 | $25.93 | $25.21 | $25.48 | $23.70 | 3,505,504 |
| 2021-02-25 | $25.31 | $25.79 | $24.92 | $25.35 | $23.58 | 3,828,201 |
| 2021-02-24 | $24.64 | $25.76 | $24.62 | $25.32 | $23.55 | 2,647,218 |
| 2021-02-23 | $24.22 | $24.69 | $23.84 | $24.65 | $22.93 | 3,099,135 |
| 2021-02-22 | $23.59 | $24.37 | $23.49 | $24.36 | $22.66 | 2,885,177 |
| 2021-02-19 | $23.54 | $23.97 | $23.38 | $23.66 | $22.01 | 2,274,802 |
| 2021-02-18 | $23.20 | $23.50 | $23.06 | $23.30 | $21.67 | 1,420,250 |
| 2021-02-17 | $23.82 | $24.02 | $23.40 | $23.44 | $21.80 | 2,261,499 |
| 2021-02-16 | $23.91 | $24.14 | $23.83 | $23.95 | $22.28 | 1,480,356 |
| 2021-02-12 | $23.40 | $23.72 | $23.24 | $23.71 | $22.05 | 1,475,786 |
| 2021-02-11 | $23.56 | $23.87 | $23.21 | $23.58 | $21.93 | 2,623,629 |
| 2021-02-10 | $23.96 | $24.14 | $23.40 | $23.52 | $21.88 | 1,923,140 |
| 2021-02-09 | $24.24 | $24.45 | $23.79 | $23.94 | $22.27 | 2,068,283 |
| 2021-02-08 | $23.65 | $24.37 | $23.65 | $24.24 | $22.55 | 2,629,258 |
| 2021-02-05 | $23.46 | $23.81 | $23.29 | $23.50 | $21.86 | 2,192,650 |
| 2021-02-04 | $22.80 | $23.28 | $22.12 | $23.17 | $21.55 | 3,281,131 |
| 2021-02-03 | $22.91 | $23.90 | $22.87 | $23.57 | $21.92 | 3,353,854 |
| 2021-02-02 | $22.82 | $23.10 | $22.62 | $22.85 | $21.25 | 2,721,251 |
| 2021-02-01 | $21.28 | $22.90 | $21.18 | $22.59 | $21.01 | 5,058,657 |
| 2021-01-29 | $21.24 | $21.53 | $20.79 | $21.03 | $19.56 | 3,622,133 |
| 2021-01-28 | $20.93 | $21.57 | $20.57 | $21.22 | $19.74 | 3,023,237 |
| 2021-01-27 | $20.40 | $21.31 | $20.29 | $20.87 | $19.41 | 3,580,010 |
| 2021-01-26 | $20.74 | $21.15 | $19.79 | $21.07 | $19.60 | 3,812,213 |
| 2021-01-25 | $20.84 | $21.11 | $20.27 | $20.75 | $19.30 | 3,822,338 |
| 2021-01-22 | $20.54 | $21.17 | $20.54 | $21.07 | $19.60 | 2,324,719 |
| 2021-01-21 | $21.02 | $21.45 | $20.81 | $21.35 | $19.86 | 2,048,141 |
| 2021-01-20 | $21.11 | $21.17 | $20.85 | $21.05 | $19.58 | 3,011,416 |
| 2021-01-19 | $22.53 | $22.61 | $21.06 | $21.09 | $19.62 | 3,926,187 |
| 2021-01-15 | $22.83 | $22.86 | $22.35 | $22.49 | $20.92 | 1,877,154 |
| 2021-01-14 | $23.23 | $23.28 | $22.94 | $23.04 | $21.43 | 1,573,310 |
| 2021-01-13 | $23.19 | $23.32 | $22.83 | $22.94 | $21.34 | 2,325,533 |
| 2021-01-12 | $23.57 | $23.61 | $23.18 | $23.22 | $21.60 | 1,150,636 |
| 2021-01-11 | $23.25 | $23.52 | $22.97 | $23.44 | $21.80 | 1,101,606 |
| 2021-01-08 | $23.71 | $23.96 | $23.27 | $23.55 | $21.90 | 1,554,837 |
| 2021-01-07 | $23.54 | $23.77 | $23.27 | $23.58 | $21.93 | 1,737,451 |
| 2021-01-06 | $23.16 | $23.63 | $23.04 | $23.20 | $21.58 | 2,276,873 |
| 2021-01-05 | $22.63 | $23.13 | $22.45 | $22.85 | $21.25 | 1,297,912 |
| 2021-01-04 | $23.30 | $23.38 | $22.26 | $22.46 | $20.89 | 1,764,938 |
| 2020-12-31 | $22.78 | $23.32 | $22.67 | $23.19 | $21.57 | 1,514,087 |
| 2020-12-30 | $22.66 | $23.15 | $22.61 | $22.89 | $21.29 | 1,092,560 |
| 2020-12-29 | $23.35 | $23.43 | $22.76 | $22.91 | $21.08 | 1,488,457 |
| 2020-12-28 | $22.81 | $23.72 | $22.74 | $23.28 | $21.42 | 1,858,140 |
| 2020-12-24 | $22.91 | $22.96 | $22.39 | $22.58 | $20.77 | 940,543 |
| 2020-12-23 | $22.66 | $22.91 | $22.48 | $22.78 | $20.96 | 1,155,896 |
| 2020-12-22 | $22.55 | $22.74 | $22.27 | $22.38 | $20.59 | 1,651,433 |
| 2020-12-21 | $22.34 | $22.48 | $22.03 | $22.38 | $20.59 | 2,337,803 |
| 2020-12-18 | $22.97 | $23.34 | $22.56 | $22.86 | $21.03 | 8,124,080 |
| 2020-12-17 | $23.28 | $23.29 | $22.71 | $23.13 | $21.28 | 2,297,394 |
| 2020-12-16 | $24.01 | $24.22 | $22.93 | $23.03 | $21.19 | 2,637,383 |
| 2020-12-15 | $23.07 | $23.76 | $22.91 | $23.76 | $21.86 | 2,162,388 |
| 2020-12-14 | $23.04 | $23.17 | $22.67 | $22.74 | $20.92 | 2,569,267 |
| 2020-12-11 | $22.66 | $22.83 | $22.29 | $22.76 | $20.94 | 2,229,544 |
| 2020-12-10 | $22.60 | $22.94 | $22.41 | $22.86 | $21.03 | 1,538,951 |
| 2020-12-09 | $22.97 | $23.12 | $22.56 | $22.86 | $21.03 | 1,679,217 |
| 2020-12-08 | $22.76 | $23.16 | $22.71 | $22.86 | $21.03 | 1,565,428 |
| 2020-12-07 | $23.23 | $23.25 | $22.80 | $22.98 | $21.14 | 1,708,275 |
| 2020-12-04 | $23.03 | $23.48 | $22.88 | $23.35 | $21.48 | 1,827,591 |
| 2020-12-03 | $22.65 | $23.02 | $22.42 | $22.72 | $20.90 | 1,351,339 |
| 2020-12-02 | $22.34 | $22.70 | $21.80 | $22.66 | $20.85 | 1,415,186 |
| 2020-12-01 | $22.30 | $22.50 | $22.16 | $22.16 | $20.39 | 2,724,617 |
| 2020-11-30 | $22.97 | $23.08 | $21.79 | $21.89 | $20.14 | 3,263,661 |
| 2020-11-27 | $23.32 | $23.41 | $23.11 | $23.22 | $21.36 | 723,542 |
| 2020-11-25 | $23.28 | $23.58 | $23.10 | $23.38 | $21.51 | 1,562,005 |
| 2020-11-24 | $23.15 | $23.75 | $22.72 | $23.55 | $21.67 | 2,347,843 |
| 2020-11-23 | $22.18 | $22.69 | $22.05 | $22.59 | $20.78 | 1,760,583 |
| 2020-11-20 | $21.76 | $22.02 | $21.64 | $21.91 | $20.16 | 1,367,119 |
| 2020-11-19 | $21.75 | $22.17 | $21.46 | $21.91 | $20.16 | 1,615,051 |
| 2020-11-18 | $22.30 | $22.60 | $21.86 | $21.87 | $20.12 | 2,050,305 |
| 2020-11-17 | $22.25 | $22.50 | $21.77 | $22.16 | $20.39 | 2,401,522 |
| 2020-11-16 | $22.24 | $22.81 | $22.20 | $22.70 | $20.89 | 2,732,176 |
| 2020-11-13 | $20.77 | $21.71 | $20.72 | $21.64 | $19.91 | 2,241,119 |
| 2020-11-12 | $20.83 | $20.96 | $19.92 | $20.41 | $18.78 | 2,291,358 |
| 2020-11-11 | $21.80 | $21.94 | $20.86 | $21.22 | $19.52 | 2,136,129 |
| 2020-11-10 | $21.63 | $21.95 | $21.03 | $21.62 | $19.89 | 3,122,134 |
| 2020-11-09 | $20.72 | $21.83 | $20.38 | $21.50 | $19.78 | 4,943,711 |
| 2020-11-06 | $19.65 | $19.74 | $18.88 | $19.16 | $17.63 | 2,888,531 |
| 2020-11-05 | $18.51 | $19.19 | $18.48 | $19.04 | $17.52 | 2,468,520 |
| 2020-11-04 | $18.68 | $18.68 | $17.88 | $18.25 | $16.79 | 3,286,607 |
| 2020-11-03 | $18.38 | $18.84 | $18.22 | $18.69 | $17.20 | 2,337,271 |
| 2020-11-02 | $17.69 | $18.14 | $17.43 | $18.13 | $16.68 | 2,145,564 |
| 2020-10-30 | $17.51 | $17.66 | $17.05 | $17.38 | $15.99 | 2,974,070 |
| 2020-10-29 | $17.25 | $17.82 | $17.14 | $17.65 | $16.24 | 1,831,858 |
| 2020-10-28 | $18.05 | $18.07 | $17.15 | $17.23 | $15.85 | 2,976,456 |
| 2020-10-27 | $19.15 | $19.28 | $18.26 | $18.52 | $17.04 | 2,135,748 |
| 2020-10-26 | $19.40 | $19.40 | $18.48 | $18.92 | $17.41 | 2,818,312 |
| 2020-10-23 | $19.95 | $20.12 | $19.52 | $19.73 | $18.15 | 1,585,307 |
| 2020-10-22 | $19.58 | $19.90 | $19.19 | $19.89 | $18.30 | 1,454,693 |
| 2020-10-21 | $19.58 | $19.98 | $19.52 | $19.54 | $17.98 | 2,132,185 |
| 2020-10-20 | $19.96 | $20.14 | $19.59 | $19.61 | $18.04 | 2,140,801 |
| 2020-10-19 | $20.19 | $20.29 | $19.68 | $19.72 | $18.14 | 2,096,813 |
| 2020-10-16 | $20.10 | $20.40 | $20.02 | $20.08 | $18.47 | 2,051,761 |
| 2020-10-15 | $19.76 | $20.19 | $19.71 | $20.12 | $18.51 | 1,480,871 |
| 2020-10-14 | $20.05 | $20.32 | $19.99 | $20.01 | $18.41 | 1,849,174 |
| 2020-10-13 | $20.15 | $20.42 | $19.93 | $19.93 | $18.34 | 1,706,048 |
| 2020-10-12 | $20.05 | $20.25 | $19.79 | $20.15 | $18.54 | 1,675,339 |
| 2020-10-09 | $20.38 | $20.50 | $19.86 | $19.88 | $18.29 | 2,264,255 |
| 2020-10-08 | $20.43 | $20.62 | $19.98 | $20.16 | $18.55 | 2,395,740 |
| 2020-10-07 | $19.98 | $20.39 | $19.87 | $20.23 | $18.61 | 2,388,632 |
| 2020-10-06 | $19.72 | $20.48 | $19.64 | $19.71 | $18.13 | 3,224,990 |
| 2020-10-05 | $19.34 | $19.79 | $19.26 | $19.64 | $18.07 | 4,242,210 |
| 2020-10-02 | $18.20 | $19.16 | $18.18 | $19.05 | $17.53 | 2,666,263 |
| 2020-10-01 | $18.90 | $19.19 | $18.57 | $18.67 | $17.18 | 2,331,851 |
| 2020-09-30 | $18.50 | $18.92 | $18.50 | $18.77 | $17.27 | 2,837,555 |
| 2020-09-29 | $18.25 | $18.64 | $18.23 | $18.46 | $16.98 | 1,728,739 |
| 2020-09-28 | $18.36 | $18.75 | $18.33 | $18.58 | $16.87 | 2,001,776 |
| 2020-09-25 | $17.65 | $18.07 | $17.60 | $17.98 | $16.32 | 2,009,447 |
| 2020-09-24 | $17.72 | $18.02 | $17.35 | $17.79 | $16.15 | 1,840,727 |
| 2020-09-23 | $18.22 | $18.71 | $17.79 | $17.81 | $16.17 | 2,169,233 |
| 2020-09-22 | $18.16 | $18.51 | $18.05 | $18.24 | $16.56 | 1,871,715 |
| 2020-09-21 | $18.48 | $18.53 | $17.84 | $18.07 | $16.40 | 3,427,058 |
| 2020-09-18 | $19.45 | $19.57 | $18.78 | $18.92 | $17.17 | 6,850,264 |
| 2020-09-17 | $18.94 | $19.59 | $18.71 | $19.48 | $17.68 | 2,682,188 |
| 2020-09-16 | $19.00 | $19.57 | $18.87 | $19.24 | $17.47 | 2,894,938 |
| 2020-09-15 | $19.37 | $19.51 | $18.77 | $18.90 | $17.16 | 3,906,960 |
| 2020-09-14 | $19.11 | $19.53 | $19.10 | $19.23 | $17.46 | 4,506,547 |
| 2020-09-11 | $18.82 | $19.21 | $18.73 | $19.09 | $17.33 | 2,811,692 |
| 2020-09-10 | $19.33 | $19.52 | $18.58 | $18.63 | $16.91 | 3,912,532 |
| 2020-09-09 | $18.84 | $19.10 | $18.58 | $19.01 | $17.26 | 2,308,971 |
| 2020-09-08 | $18.33 | $19.02 | $18.27 | $18.65 | $16.93 | 4,031,988 |
| 2020-09-04 | $18.49 | $18.91 | $18.22 | $18.65 | $16.93 | 3,576,707 |
| 2020-09-03 | $18.83 | $19.16 | $18.25 | $18.37 | $16.68 | 2,998,554 |
| 2020-09-02 | $18.65 | $18.84 | $18.42 | $18.74 | $17.01 | 3,133,589 |
| 2020-09-01 | $18.75 | $18.89 | $18.43 | $18.51 | $16.80 | 3,015,737 |
| 2020-08-31 | $19.39 | $19.42 | $18.85 | $18.86 | $17.12 | 3,775,287 |
| 2020-08-28 | $19.11 | $19.57 | $19.09 | $19.53 | $17.73 | 3,107,937 |
| 2020-08-27 | $18.81 | $19.16 | $18.72 | $19.10 | $17.34 | 2,853,075 |
| 2020-08-26 | $18.75 | $19.21 | $18.73 | $18.79 | $17.06 | 2,424,437 |
| 2020-08-25 | $19.44 | $19.61 | $18.68 | $18.91 | $17.17 | 3,012,336 |
| 2020-08-24 | $18.90 | $19.53 | $18.88 | $19.30 | $17.52 | 3,765,112 |
| 2020-08-21 | $18.71 | $18.87 | $18.44 | $18.76 | $17.03 | 3,508,636 |
| 2020-08-20 | $18.26 | $18.97 | $18.17 | $18.75 | $17.02 | 3,390,838 |
| 2020-08-19 | $18.16 | $18.70 | $18.02 | $18.21 | $16.53 | 3,324,187 |
| 2020-08-18 | $18.00 | $18.23 | $17.85 | $18.19 | $16.51 | 2,587,251 |
| 2020-08-17 | $18.11 | $18.28 | $17.81 | $18.11 | $16.44 | 2,919,483 |
| 2020-08-14 | $17.24 | $17.85 | $17.15 | $17.79 | $16.15 | 1,866,365 |
| 2020-08-13 | $17.13 | $17.57 | $16.97 | $17.50 | $15.89 | 2,711,647 |
| 2020-08-12 | $17.89 | $17.95 | $17.01 | $17.30 | $15.70 | 4,927,843 |
| 2020-08-11 | $18.10 | $18.47 | $17.60 | $17.69 | $16.06 | 3,338,192 |
| 2020-08-10 | $17.21 | $17.86 | $17.20 | $17.83 | $16.19 | 6,077,647 |
| 2020-08-07 | $16.23 | $16.77 | $16.19 | $16.76 | $15.21 | 3,621,120 |
| 2020-08-06 | $15.93 | $16.36 | $15.91 | $16.35 | $14.84 | 2,847,665 |
| 2020-08-05 | $15.75 | $16.24 | $15.71 | $16.12 | $14.63 | 3,799,870 |
| 2020-08-04 | $16.01 | $16.41 | $15.60 | $15.68 | $14.23 | 2,963,241 |
| 2020-08-03 | $16.58 | $16.60 | $15.85 | $16.01 | $14.53 | 3,809,152 |
| 2020-07-31 | $16.11 | $16.68 | $15.56 | $16.65 | $15.11 | 8,724,549 |
| 2020-07-30 | $15.55 | $16.58 | $15.20 | $16.32 | $14.81 | 5,656,296 |
| 2020-07-29 | $15.11 | $15.99 | $14.82 | $15.86 | $14.40 | 5,769,989 |
| 2020-07-28 | $16.03 | $16.38 | $15.04 | $15.21 | $13.81 | 4,701,589 |
| 2020-07-27 | $15.69 | $15.82 | $15.31 | $15.82 | $14.36 | 3,714,386 |
| 2020-07-24 | $16.20 | $16.67 | $15.58 | $15.65 | $14.21 | 5,312,222 |
| 2020-07-23 | $16.86 | $17.06 | $16.46 | $16.81 | $15.26 | 2,686,847 |
| 2020-07-22 | $16.77 | $17.18 | $16.62 | $16.94 | $15.38 | 1,832,782 |
| 2020-07-21 | $17.02 | $17.47 | $16.82 | $16.85 | $15.30 | 3,005,636 |
| 2020-07-20 | $17.16 | $17.35 | $16.83 | $16.85 | $15.30 | 2,456,813 |
| 2020-07-17 | $17.45 | $17.61 | $17.23 | $17.35 | $15.75 | 2,329,286 |
| 2020-07-16 | $17.01 | $17.58 | $16.86 | $17.33 | $15.73 | 3,965,082 |
| 2020-07-15 | $16.48 | $17.29 | $16.43 | $17.21 | $15.62 | 7,019,432 |
| 2020-07-14 | $15.67 | $16.16 | $15.46 | $16.15 | $14.66 | 4,458,833 |
| 2020-07-13 | $15.66 | $16.34 | $15.56 | $15.84 | $14.38 | 3,885,634 |
| 2020-07-10 | $14.52 | $15.50 | $14.52 | $15.49 | $14.06 | 3,541,093 |
| 2020-07-09 | $15.45 | $15.45 | $14.51 | $14.63 | $13.28 | 4,128,184 |
| 2020-07-08 | $15.20 | $15.55 | $15.02 | $15.42 | $14.00 | 5,694,706 |
| 2020-07-07 | $15.68 | $15.84 | $15.11 | $15.13 | $13.73 | 4,169,886 |
| 2020-07-06 | $16.14 | $16.23 | $15.56 | $15.89 | $14.42 | 5,809,154 |
| 2020-07-02 | $15.47 | $16.16 | $15.45 | $15.73 | $14.28 | 4,470,507 |
| 2020-07-01 | $15.35 | $15.68 | $15.05 | $15.15 | $13.75 | 4,900,394 |
| 2020-06-30 | $15.28 | $15.60 | $15.10 | $15.29 | $13.88 | 5,370,989 |
| 2020-06-29 | $15.04 | $15.47 | $14.76 | $15.30 | $13.89 | 3,079,684 |
| 2020-06-26 | $15.51 | $15.59 | $14.95 | $15.06 | $13.45 | 4,399,600 |
| 2020-06-25 | $15.33 | $15.66 | $15.02 | $15.65 | $13.98 | 3,404,556 |
| 2020-06-24 | $16.11 | $16.12 | $15.28 | $15.47 | $13.82 | 4,015,327 |
| 2020-06-23 | $16.65 | $16.79 | $16.29 | $16.33 | $14.59 | 2,892,290 |
| 2020-06-22 | $16.16 | $16.45 | $15.86 | $16.43 | $14.67 | 3,574,654 |
| 2020-06-19 | $16.93 | $16.95 | $16.20 | $16.31 | $14.57 | 4,215,764 |
| 2020-06-18 | $16.51 | $16.93 | $16.41 | $16.56 | $14.79 | 2,656,889 |
| 2020-06-17 | $17.39 | $17.43 | $16.71 | $16.74 | $14.95 | 2,583,011 |
| 2020-06-16 | $17.62 | $17.87 | $16.96 | $17.39 | $15.53 | 4,157,365 |
| 2020-06-15 | $16.25 | $17.06 | $16.01 | $16.79 | $15.00 | 5,625,250 |
| 2020-06-12 | $16.94 | $17.17 | $16.28 | $17.06 | $15.24 | 4,209,630 |
| 2020-06-11 | $16.59 | $16.89 | $16.02 | $16.06 | $14.34 | 4,431,229 |
| 2020-06-10 | $18.93 | $19.05 | $17.80 | $17.80 | $15.90 | 3,568,442 |
| 2020-06-09 | $19.33 | $19.38 | $18.71 | $18.92 | $16.90 | 4,369,036 |
| 2020-06-08 | $19.94 | $20.22 | $19.20 | $19.87 | $17.75 | 4,866,643 |
| 2020-06-05 | $18.95 | $19.36 | $18.43 | $18.46 | $16.49 | 5,480,754 |
| 2020-06-04 | $17.84 | $18.08 | $17.45 | $17.68 | $15.79 | 3,437,493 |
| 2020-06-03 | $17.54 | $18.42 | $17.50 | $17.95 | $16.03 | 3,694,651 |
| 2020-06-02 | $17.20 | $17.52 | $17.02 | $17.21 | $15.37 | 4,156,281 |
| 2020-06-01 | $16.00 | $17.07 | $15.85 | $17.00 | $15.18 | 4,494,467 |
| 2020-05-29 | $16.61 | $16.70 | $15.82 | $15.88 | $14.18 | 20,752,559 |
| 2020-05-28 | $18.00 | $18.10 | $16.78 | $16.81 | $15.01 | 4,849,238 |
| 2020-05-27 | $18.00 | $18.10 | $17.51 | $18.09 | $16.16 | 2,877,072 |
| 2020-05-26 | $17.89 | $18.07 | $17.42 | $17.43 | $15.57 | 3,505,877 |
| 2020-05-22 | $17.24 | $17.38 | $16.74 | $16.98 | $15.17 | 1,624,182 |
| 2020-05-21 | $17.19 | $17.65 | $17.02 | $17.24 | $15.40 | 2,337,843 |
| 2020-05-20 | $17.64 | $18.05 | $17.14 | $17.24 | $15.40 | 3,668,233 |
| 2020-05-19 | $16.65 | $17.60 | $16.26 | $17.38 | $15.52 | 3,571,132 |
| 2020-05-18 | $15.66 | $16.90 | $15.63 | $16.78 | $14.99 | 4,389,534 |
| 2020-05-15 | $14.98 | $15.10 | $14.61 | $14.89 | $13.30 | 3,363,374 |
| 2020-05-14 | $14.96 | $15.40 | $14.22 | $15.39 | $13.75 | 3,114,168 |
| 2020-05-13 | $16.67 | $16.69 | $15.17 | $15.37 | $13.73 | 3,950,785 |
| 2020-05-12 | $17.67 | $17.98 | $16.90 | $16.90 | $15.09 | 1,985,527 |
| 2020-05-11 | $17.88 | $17.88 | $17.13 | $17.58 | $15.70 | 1,892,497 |
| 2020-05-08 | $17.62 | $18.27 | $17.57 | $18.13 | $16.19 | 2,005,464 |
| 2020-05-07 | $16.95 | $17.62 | $16.85 | $17.33 | $15.48 | 2,033,455 |
| 2020-05-06 | $17.29 | $17.49 | $16.57 | $16.70 | $14.92 | 1,697,963 |
| 2020-05-05 | $17.20 | $17.72 | $17.01 | $17.03 | $15.21 | 2,134,224 |
| 2020-05-04 | $16.82 | $16.93 | $16.28 | $16.82 | $15.02 | 3,258,554 |
| 2020-05-01 | $17.74 | $17.98 | $16.69 | $17.03 | $15.21 | 3,942,437 |
| 2020-04-30 | $18.93 | $18.98 | $18.01 | $18.29 | $16.34 | 2,647,681 |
| 2020-04-29 | $18.47 | $19.55 | $18.22 | $19.29 | $17.23 | 3,279,272 |
| 2020-04-28 | $17.82 | $18.43 | $17.10 | $17.74 | $15.84 | 4,737,251 |
| 2020-04-27 | $17.78 | $18.13 | $16.80 | $17.82 | $15.92 | 4,940,520 |
| 2020-04-24 | $17.70 | $18.23 | $17.37 | $17.97 | $16.05 | 5,861,051 |
| 2020-04-23 | $17.18 | $17.49 | $17.09 | $17.39 | $15.53 | 2,242,273 |
| 2020-04-22 | $17.09 | $17.37 | $16.90 | $17.09 | $15.26 | 2,046,610 |
| 2020-04-21 | $17.29 | $17.76 | $16.73 | $16.77 | $14.98 | 2,558,861 |
| 2020-04-20 | $17.65 | $18.52 | $17.15 | $17.83 | $15.93 | 2,513,847 |
| 2020-04-17 | $17.33 | $18.27 | $17.14 | $18.12 | $16.18 | 3,528,056 |
| 2020-04-16 | $17.56 | $17.59 | $16.50 | $16.91 | $15.10 | 2,229,005 |
| 2020-04-15 | $18.20 | $18.39 | $17.05 | $17.27 | $15.42 | 3,637,144 |
| 2020-04-14 | $18.69 | $19.24 | $18.38 | $19.00 | $16.97 | 2,669,014 |
| 2020-04-13 | $19.50 | $19.50 | $17.80 | $18.19 | $16.25 | 2,931,035 |
| 2020-04-09 | $19.83 | $20.56 | $19.10 | $19.36 | $17.29 | 3,924,974 |
| 2020-04-08 | $18.96 | $19.69 | $18.71 | $19.26 | $17.20 | 3,280,335 |
| 2020-04-07 | $20.00 | $20.76 | $18.40 | $18.61 | $16.62 | 3,662,329 |
| 2020-04-06 | $18.00 | $18.89 | $17.85 | $18.71 | $16.71 | 2,869,418 |
| 2020-04-03 | $18.21 | $18.83 | $16.66 | $16.90 | $15.09 | 4,968,523 |
| 2020-04-02 | $17.45 | $19.17 | $16.90 | $18.48 | $16.51 | 6,636,964 |
| 2020-04-01 | $17.74 | $18.98 | $17.30 | $17.60 | $15.72 | 4,312,697 |
| 2020-03-31 | $17.78 | $19.58 | $17.63 | $18.94 | $16.92 | 4,503,293 |
| 2020-03-30 | $17.75 | $18.08 | $16.94 | $17.95 | $16.03 | 2,335,255 |
| 2020-03-27 | $19.03 | $19.30 | $17.51 | $17.66 | $15.77 | 3,945,320 |
| 2020-03-26 | $19.06 | $20.52 | $18.77 | $19.67 | $17.32 | 4,289,598 |
| 2020-03-25 | $17.69 | $19.65 | $15.88 | $18.62 | $16.40 | 5,421,853 |
| 2020-03-24 | $17.48 | $18.14 | $17.01 | $17.53 | $15.44 | 3,171,509 |
| 2020-03-23 | $16.33 | $17.00 | $15.45 | $16.11 | $14.19 | 3,102,057 |
| 2020-03-20 | $17.88 | $18.52 | $16.31 | $16.45 | $14.49 | 3,262,206 |
| 2020-03-19 | $15.81 | $18.25 | $15.01 | $17.46 | $15.38 | 2,828,725 |
| 2020-03-18 | $18.17 | $18.71 | $15.31 | $15.98 | $14.07 | 3,430,851 |
| 2020-03-17 | $20.39 | $22.19 | $18.44 | $19.68 | $17.33 | 4,115,046 |
| 2020-03-16 | $17.00 | $21.87 | $17.00 | $19.94 | $17.56 | 2,889,826 |
| 2020-03-13 | $25.64 | $25.98 | $22.07 | $23.96 | $21.10 | 3,336,107 |
| 2020-03-12 | $26.10 | $26.61 | $23.59 | $23.90 | $21.05 | 2,269,752 |
| 2020-03-11 | $27.75 | $28.56 | $27.08 | $27.84 | $24.52 | 4,413,315 |
| 2020-03-10 | $28.54 | $29.04 | $27.07 | $28.70 | $25.28 | 2,750,981 |
| 2020-03-09 | $29.30 | $29.74 | $27.41 | $27.50 | $24.22 | 2,124,228 |
| 2020-03-06 | $30.60 | $31.47 | $30.41 | $31.29 | $27.56 | 2,078,489 |
| 2020-03-05 | $32.42 | $32.67 | $31.30 | $31.66 | $27.88 | 3,017,231 |
| 2020-03-04 | $32.32 | $33.75 | $31.70 | $33.69 | $29.67 | 3,264,550 |
| 2020-03-03 | $33.52 | $34.10 | $30.94 | $31.87 | $28.07 | 3,121,422 |
| 2020-03-02 | $32.35 | $33.52 | $32.06 | $33.51 | $29.51 | 4,163,210 |
| 2020-02-28 | $32.74 | $33.36 | $31.08 | $32.20 | $28.36 | 5,711,861 |
| 2020-02-27 | $34.87 | $35.35 | $33.70 | $33.83 | $29.79 | 3,436,425 |
| 2020-02-26 | $36.82 | $37.12 | $35.73 | $35.73 | $31.47 | 3,672,815 |
| 2020-02-25 | $35.95 | $36.58 | $35.59 | $36.46 | $32.11 | 8,618,205 |
| 2020-02-24 | $35.28 | $35.34 | $34.14 | $34.86 | $30.70 | 3,214,134 |
| 2020-02-21 | $36.53 | $36.55 | $35.88 | $36.34 | $32.00 | 1,882,292 |
| 2020-02-20 | $36.65 | $37.14 | $36.47 | $36.78 | $32.39 | 1,696,612 |
| 2020-02-19 | $37.37 | $37.55 | $36.77 | $36.77 | $32.38 | 1,586,046 |
| 2020-02-18 | $37.42 | $37.57 | $37.15 | $37.22 | $32.78 | 1,526,643 |
| 2020-02-14 | $38.35 | $38.41 | $37.66 | $37.82 | $33.31 | 1,333,500 |
| 2020-02-13 | $37.96 | $38.26 | $37.58 | $38.21 | $33.65 | 2,121,791 |
| 2020-02-12 | $37.79 | $38.69 | $37.65 | $38.19 | $33.63 | 2,276,815 |
| 2020-02-11 | $37.73 | $38.25 | $37.43 | $37.51 | $33.03 | 1,539,131 |
| 2020-02-10 | $37.00 | $38.07 | $36.87 | $37.69 | $33.19 | 1,303,904 |
| 2020-02-07 | $37.47 | $37.50 | $36.80 | $37.17 | $32.74 | 1,597,529 |
| 2020-02-06 | $38.00 | $38.20 | $37.61 | $37.68 | $33.18 | 2,313,740 |
| 2020-02-05 | $36.99 | $37.79 | $36.86 | $37.62 | $33.13 | 2,328,426 |
| 2020-02-04 | $36.95 | $37.38 | $36.45 | $36.57 | $32.21 | 2,661,926 |
| 2020-02-03 | $35.65 | $36.98 | $35.64 | $36.29 | $31.96 | 1,839,516 |
| 2020-01-31 | $36.73 | $36.76 | $35.46 | $35.57 | $31.33 | 2,335,861 |
| 2020-01-30 | $36.29 | $36.99 | $36.00 | $36.98 | $32.57 | 1,730,807 |
| 2020-01-29 | $36.85 | $37.20 | $36.61 | $36.73 | $32.35 | 2,256,635 |
| 2020-01-28 | $37.00 | $37.50 | $36.10 | $36.78 | $32.39 | 4,380,033 |
| 2020-01-27 | $34.66 | $35.53 | $34.41 | $35.05 | $30.87 | 2,791,882 |
| 2020-01-24 | $36.10 | $36.36 | $34.97 | $35.52 | $31.28 | 2,243,853 |
| 2020-01-23 | $36.12 | $36.35 | $35.75 | $36.23 | $31.91 | 1,769,351 |
| 2020-01-22 | $36.15 | $36.57 | $36.10 | $36.32 | $31.99 | 1,549,432 |
| 2020-01-21 | $37.12 | $37.15 | $35.75 | $36.03 | $31.73 | 2,255,941 |
| 2020-01-17 | $37.37 | $37.48 | $37.00 | $37.33 | $32.88 | 2,329,011 |
| 2020-01-16 | $36.93 | $37.32 | $36.93 | $37.29 | $32.84 | 1,281,267 |
| 2020-01-15 | $36.68 | $37.27 | $36.54 | $36.72 | $32.34 | 1,487,634 |
| 2020-01-14 | $37.13 | $37.18 | $36.46 | $36.78 | $32.39 | 1,673,426 |
| 2020-01-13 | $36.73 | $37.08 | $36.08 | $37.04 | $32.62 | 1,840,248 |
| 2020-01-10 | $36.67 | $37.00 | $36.35 | $36.65 | $32.28 | 1,908,868 |
| 2020-01-09 | $36.06 | $36.62 | $35.86 | $36.60 | $32.23 | 2,060,920 |
| 2020-01-08 | $35.91 | $36.03 | $35.55 | $35.93 | $31.64 | 1,345,354 |
| 2020-01-07 | $36.05 | $36.26 | $35.82 | $35.95 | $31.66 | 1,534,914 |
| 2020-01-06 | $36.09 | $36.25 | $35.80 | $35.90 | $31.62 | 1,197,675 |
| 2020-01-03 | $36.30 | $36.78 | $36.03 | $36.45 | $32.10 | 1,042,611 |
| 2020-01-02 | $37.09 | $37.17 | $36.26 | $36.93 | $32.52 | 1,581,296 |
| 2019-12-31 | $36.78 | $37.07 | $36.73 | $36.87 | $32.47 | 1,380,129 |
| 2019-12-30 | $37.13 | $37.21 | $36.69 | $36.90 | $32.50 | 1,083,560 |
| 2019-12-27 | $37.55 | $37.73 | $37.19 | $37.31 | $32.64 | 1,163,837 |
| 2019-12-26 | $37.30 | $37.62 | $37.30 | $37.48 | $32.79 | 776,757 |
| 2019-12-24 | $37.42 | $37.52 | $37.28 | $37.37 | $32.69 | 416,604 |
| 2019-12-23 | $37.31 | $37.51 | $37.25 | $37.35 | $32.67 | 1,187,867 |
| 2019-12-20 | $37.20 | $37.56 | $37.10 | $37.35 | $32.67 | 4,772,565 |
| 2019-12-19 | $37.41 | $37.69 | $36.99 | $37.03 | $32.39 | 2,187,064 |
| 2019-12-18 | $36.93 | $37.67 | $36.86 | $37.29 | $32.62 | 2,721,999 |
| 2019-12-17 | $37.07 | $37.26 | $36.96 | $37.08 | $32.44 | 2,560,638 |
| 2019-12-16 | $37.04 | $37.27 | $36.79 | $36.81 | $32.20 | 1,960,741 |
| 2019-12-13 | $37.00 | $37.36 | $36.30 | $36.84 | $32.23 | 1,781,820 |
| 2019-12-12 | $36.31 | $37.18 | $36.31 | $37.12 | $32.47 | 2,070,355 |
| 2019-12-11 | $36.65 | $36.87 | $36.24 | $36.52 | $31.95 | 1,764,216 |
| 2019-12-10 | $37.20 | $37.39 | $36.64 | $36.76 | $32.16 | 3,814,478 |
| 2019-12-09 | $37.85 | $38.08 | $37.19 | $37.31 | $32.64 | 2,851,915 |
| 2019-12-06 | $38.00 | $38.47 | $37.70 | $37.77 | $33.04 | 1,826,130 |
| 2019-12-05 | $38.43 | $38.61 | $37.78 | $37.82 | $33.08 | 2,357,266 |
| 2019-12-04 | $38.33 | $38.80 | $38.29 | $38.35 | $33.55 | 1,470,008 |
| 2019-12-03 | $38.02 | $38.34 | $37.34 | $38.25 | $33.46 | 3,228,462 |
| 2019-12-02 | $38.95 | $39.03 | $38.38 | $38.50 | $33.68 | 1,421,442 |
| 2019-11-29 | $38.66 | $39.18 | $38.63 | $38.93 | $34.05 | 1,137,825 |
| 2019-11-27 | $38.46 | $38.86 | $38.20 | $38.80 | $33.94 | 1,301,059 |
| 2019-11-26 | $38.65 | $38.84 | $38.28 | $38.30 | $33.50 | 2,687,997 |
| 2019-11-25 | $39.15 | $39.15 | $38.45 | $38.76 | $33.91 | 2,834,283 |
| 2019-11-22 | $38.69 | $39.29 | $38.51 | $39.06 | $34.17 | 1,526,044 |
| 2019-11-21 | $38.44 | $38.95 | $38.24 | $38.69 | $33.84 | 2,160,788 |
| 2019-11-20 | $38.37 | $38.62 | $38.06 | $38.30 | $33.50 | 2,484,543 |
| 2019-11-19 | $39.37 | $39.47 | $38.48 | $38.69 | $33.84 | 3,022,010 |
| 2019-11-18 | $38.56 | $39.43 | $38.46 | $39.30 | $34.38 | 2,242,614 |
| 2019-11-15 | $39.03 | $39.20 | $38.55 | $38.94 | $34.06 | 2,276,717 |
| 2019-11-14 | $37.80 | $38.95 | $37.75 | $38.65 | $33.81 | 3,367,916 |
| 2019-11-13 | $37.30 | $37.78 | $37.15 | $37.60 | $32.89 | 1,550,805 |
| 2019-11-12 | $38.42 | $38.42 | $37.17 | $37.45 | $32.76 | 3,256,298 |
| 2019-11-11 | $38.54 | $39.20 | $37.89 | $38.36 | $33.56 | 2,061,595 |
| 2019-11-08 | $37.59 | $39.38 | $37.31 | $38.85 | $33.98 | 4,746,708 |
| 2019-11-07 | $38.03 | $38.55 | $37.23 | $37.31 | $32.64 | 5,836,378 |
| 2019-11-06 | $36.37 | $38.00 | $36.10 | $37.66 | $32.94 | 10,862,018 |
| 2019-11-05 | $36.50 | $36.99 | $36.05 | $36.37 | $31.82 | 3,265,919 |
| 2019-11-04 | $33.44 | $34.80 | $33.20 | $34.67 | $30.33 | 1,910,706 |
| 2019-11-01 | $34.04 | $34.07 | $33.43 | $33.48 | $29.29 | 1,918,859 |
| 2019-10-31 | $34.13 | $34.24 | $33.70 | $33.93 | $29.68 | 2,902,641 |
| 2019-10-30 | $34.03 | $34.72 | $33.44 | $34.12 | $29.85 | 2,913,691 |
| 2019-10-29 | $32.81 | $35.86 | $32.81 | $34.42 | $30.11 | 6,324,313 |
| 2019-10-28 | $30.72 | $31.02 | $30.62 | $30.79 | $26.93 | 1,423,151 |
| 2019-10-25 | $30.28 | $30.70 | $30.25 | $30.51 | $26.69 | 1,440,716 |
| 2019-10-24 | $30.84 | $30.99 | $30.29 | $30.38 | $26.58 | 1,101,678 |
| 2019-10-23 | $30.10 | $30.73 | $29.93 | $30.68 | $26.84 | 1,517,370 |
| 2019-10-22 | $29.94 | $30.51 | $29.83 | $30.36 | $26.56 | 1,185,975 |
| 2019-10-21 | $29.98 | $30.32 | $29.90 | $29.96 | $26.21 | 1,136,119 |
| 2019-10-18 | $29.42 | $29.98 | $29.42 | $29.80 | $26.07 | 1,558,454 |
| 2019-10-17 | $29.54 | $29.68 | $29.34 | $29.57 | $25.87 | 723,519 |
| 2019-10-16 | $29.73 | $29.98 | $29.36 | $29.45 | $25.76 | 1,527,110 |
| 2019-10-15 | $29.33 | $30.06 | $29.30 | $29.84 | $26.10 | 1,296,082 |
| 2019-10-14 | $29.35 | $29.41 | $29.05 | $29.26 | $25.60 | 1,281,663 |
| 2019-10-11 | $29.23 | $29.80 | $29.12 | $29.41 | $25.73 | 1,987,702 |
| 2019-10-10 | $28.75 | $29.23 | $28.73 | $28.82 | $25.21 | 1,221,762 |
| 2019-10-09 | $28.59 | $28.94 | $28.35 | $28.76 | $25.16 | 1,214,283 |
| 2019-10-08 | $29.51 | $29.66 | $28.29 | $28.31 | $24.76 | 2,070,022 |
| 2019-10-07 | $29.46 | $30.11 | $29.33 | $29.83 | $26.09 | 1,905,952 |
| 2019-10-04 | $29.44 | $29.68 | $28.97 | $29.59 | $25.88 | 1,428,837 |
| 2019-10-03 | $28.89 | $29.35 | $28.60 | $29.33 | $25.66 | 1,396,529 |
| 2019-10-02 | $29.17 | $29.29 | $28.64 | $28.97 | $25.34 | 1,493,117 |
| 2019-10-01 | $30.17 | $30.61 | $29.47 | $29.47 | $25.78 | 1,919,717 |
| 2019-09-30 | $30.39 | $30.71 | $29.89 | $29.91 | $26.16 | 2,227,194 |
| 2019-09-27 | $30.37 | $30.81 | $30.24 | $30.33 | $26.53 | 1,813,635 |
| 2019-09-26 | $30.00 | $30.40 | $29.61 | $30.39 | $26.37 | 2,879,320 |
| 2019-09-25 | $29.58 | $30.15 | $29.58 | $30.00 | $26.03 | 1,013,306 |
| 2019-09-24 | $29.98 | $30.19 | $29.34 | $29.51 | $25.60 | 1,399,904 |
| 2019-09-23 | $29.57 | $30.15 | $29.39 | $29.83 | $25.88 | 1,763,937 |
| 2019-09-20 | $30.40 | $30.65 | $29.63 | $29.64 | $25.72 | 3,144,129 |
| 2019-09-19 | $30.71 | $30.87 | $30.15 | $30.20 | $26.20 | 1,245,844 |
| 2019-09-18 | $30.76 | $30.76 | $30.13 | $30.58 | $26.53 | 1,287,969 |
| 2019-09-17 | $30.72 | $30.85 | $30.25 | $30.73 | $26.66 | 1,012,138 |
| 2019-09-16 | $30.69 | $31.10 | $30.40 | $31.06 | $26.95 | 1,265,925 |
| 2019-09-13 | $30.62 | $31.04 | $30.54 | $30.82 | $26.74 | 1,368,017 |
| 2019-09-12 | $31.11 | $31.36 | $30.11 | $30.47 | $26.44 | 2,400,229 |
| 2019-09-11 | $31.26 | $31.49 | $30.46 | $31.23 | $27.10 | 1,701,503 |
| 2019-09-10 | $31.38 | $31.62 | $31.14 | $31.30 | $27.16 | 2,014,330 |
| 2019-09-09 | $30.10 | $31.56 | $30.09 | $31.30 | $27.16 | 2,916,850 |
| 2019-09-06 | $29.78 | $30.15 | $29.68 | $29.85 | $25.90 | 1,493,585 |
| 2019-09-05 | $29.63 | $30.26 | $29.63 | $29.85 | $25.90 | 1,774,684 |
| 2019-09-04 | $29.40 | $29.74 | $29.08 | $29.31 | $25.43 | 1,405,438 |
| 2019-09-03 | $28.60 | $29.21 | $28.54 | $29.11 | $25.26 | 2,431,407 |
| 2019-08-30 | $29.11 | $29.44 | $28.83 | $28.99 | $25.15 | 2,053,639 |
| 2019-08-29 | $28.24 | $28.91 | $28.24 | $28.79 | $24.98 | 1,505,181 |
| 2019-08-28 | $27.43 | $28.07 | $27.43 | $27.82 | $24.14 | 2,109,946 |
| 2019-08-27 | $27.31 | $28.09 | $27.25 | $27.49 | $23.85 | 2,136,355 |
| 2019-08-26 | $28.16 | $28.39 | $27.99 | $28.10 | $24.38 | 1,603,984 |
| 2019-08-23 | $28.24 | $28.62 | $27.67 | $27.78 | $24.10 | 2,621,034 |
| 2019-08-22 | $28.77 | $29.07 | $28.56 | $28.61 | $24.82 | 2,118,599 |
| 2019-08-21 | $28.47 | $28.79 | $28.30 | $28.59 | $24.81 | 1,588,245 |
| 2019-08-20 | $28.19 | $28.43 | $28.03 | $28.08 | $24.36 | 1,487,809 |
| 2019-08-19 | $29.02 | $29.19 | $28.30 | $28.36 | $24.61 | 1,750,480 |
| 2019-08-16 | $28.22 | $28.60 | $28.10 | $28.57 | $24.79 | 1,504,925 |
| 2019-08-15 | $27.59 | $28.03 | $27.40 | $27.93 | $24.23 | 2,696,066 |
| 2019-08-14 | $27.75 | $28.10 | $27.46 | $27.58 | $23.93 | 2,859,611 |
| 2019-08-13 | $28.00 | $29.01 | $27.97 | $28.35 | $24.60 | 2,072,662 |
| 2019-08-12 | $27.93 | $28.11 | $27.58 | $28.09 | $24.37 | 2,525,218 |
| 2019-08-09 | $29.67 | $29.67 | $28.18 | $28.20 | $24.47 | 2,598,613 |
| 2019-08-08 | $29.42 | $29.82 | $29.21 | $29.72 | $25.79 | 1,818,528 |
| 2019-08-07 | $28.91 | $29.38 | $28.49 | $29.25 | $25.38 | 2,015,250 |
| 2019-08-06 | $29.31 | $29.52 | $28.86 | $29.29 | $25.41 | 2,571,159 |
| 2019-08-05 | $29.71 | $29.93 | $29.10 | $29.34 | $25.46 | 2,761,554 |
| 2019-08-02 | $31.52 | $31.66 | $30.10 | $30.58 | $26.53 | 3,903,718 |
| 2019-08-01 | $32.04 | $32.71 | $31.36 | $31.64 | $27.45 | 2,436,599 |
| 2019-07-31 | $32.39 | $32.46 | $31.33 | $32.10 | $27.85 | 5,865,773 |
| 2019-07-30 | $33.56 | $33.57 | $32.30 | $32.78 | $28.44 | 5,449,756 |
| 2019-07-29 | $34.40 | $34.40 | $33.76 | $33.94 | $29.45 | 2,002,123 |
| 2019-07-26 | $34.59 | $34.80 | $34.41 | $34.43 | $29.87 | 1,442,863 |
| 2019-07-25 | $34.96 | $35.17 | $34.47 | $34.54 | $29.97 | 2,022,298 |
| 2019-07-24 | $34.54 | $35.17 | $34.54 | $35.09 | $30.44 | 1,962,670 |
| 2019-07-23 | $34.35 | $34.75 | $33.98 | $34.72 | $30.12 | 1,429,046 |
| 2019-07-22 | $34.32 | $34.50 | $33.94 | $34.03 | $29.53 | 1,947,789 |
| 2019-07-19 | $35.29 | $35.29 | $34.27 | $34.29 | $29.75 | 1,827,294 |
| 2019-07-18 | $34.78 | $35.24 | $34.63 | $35.20 | $30.54 | 1,391,094 |
| 2019-07-17 | $35.30 | $35.44 | $34.82 | $34.86 | $30.25 | 1,795,042 |
| 2019-07-16 | $35.01 | $35.64 | $34.94 | $35.31 | $30.64 | 1,836,037 |
| 2019-07-15 | $35.34 | $35.52 | $34.78 | $35.01 | $30.38 | 1,402,983 |
| 2019-07-12 | $35.12 | $35.59 | $35.07 | $35.37 | $30.69 | 1,452,478 |
| 2019-07-11 | $35.52 | $35.60 | $34.69 | $34.92 | $30.30 | 1,943,910 |
| 2019-07-10 | $36.07 | $36.24 | $35.48 | $35.48 | $30.78 | 2,126,158 |
| 2019-07-09 | $35.39 | $36.02 | $35.29 | $35.95 | $31.19 | 1,819,800 |
| 2019-07-08 | $36.09 | $36.22 | $35.52 | $35.66 | $30.94 | 1,571,270 |
| 2019-07-05 | $36.07 | $36.49 | $35.81 | $36.44 | $31.62 | 1,339,251 |
| 2019-07-03 | $35.88 | $36.58 | $35.65 | $36.48 | $31.65 | 805,912 |
| 2019-07-02 | $36.15 | $36.25 | $35.45 | $35.64 | $30.92 | 1,543,777 |
| 2019-07-01 | $36.08 | $36.49 | $35.85 | $36.24 | $31.44 | 2,494,219 |
| 2019-06-28 | $35.44 | $35.60 | $35.07 | $35.41 | $30.72 | 2,775,260 |
| 2019-06-27 | $35.16 | $35.41 | $35.09 | $35.33 | $30.65 | 1,136,613 |
| 2019-06-26 | $35.02 | $35.37 | $34.96 | $35.30 | $30.41 | 1,697,468 |
| 2019-06-25 | $34.79 | $35.07 | $34.68 | $34.76 | $29.95 | 1,940,448 |
| 2019-06-24 | $35.37 | $35.62 | $34.72 | $34.82 | $30.00 | 1,562,041 |
| 2019-06-21 | $35.34 | $35.56 | $35.23 | $35.26 | $30.38 | 3,292,983 |
| 2019-06-20 | $35.39 | $35.52 | $34.98 | $35.45 | $30.54 | 2,057,364 |
| 2019-06-19 | $34.97 | $35.10 | $34.60 | $34.96 | $30.12 | 1,863,338 |
| 2019-06-18 | $34.53 | $35.08 | $34.41 | $34.89 | $30.06 | 2,244,077 |
| 2019-06-17 | $34.43 | $34.53 | $34.10 | $34.28 | $29.53 | 1,893,213 |
| 2019-06-14 | $34.95 | $34.96 | $34.37 | $34.42 | $29.65 | 1,470,611 |
| 2019-06-13 | $35.01 | $35.26 | $34.87 | $35.17 | $30.30 | 1,883,286 |
| 2019-06-12 | $34.78 | $35.23 | $34.78 | $34.91 | $30.08 | 1,806,809 |
| 2019-06-11 | $35.00 | $35.17 | $34.65 | $35.02 | $30.17 | 1,778,136 |
| 2019-06-10 | $34.27 | $35.00 | $34.27 | $34.69 | $29.89 | 1,310,152 |
| 2019-06-07 | $34.13 | $34.47 | $33.99 | $34.16 | $29.43 | 1,537,903 |
| 2019-06-06 | $33.53 | $34.09 | $33.48 | $34.03 | $29.32 | 2,033,525 |
| 2019-06-05 | $33.41 | $33.75 | $33.11 | $33.42 | $28.79 | 1,859,347 |
| 2019-06-04 | $31.28 | $33.32 | $31.28 | $33.30 | $28.69 | 3,416,198 |
| 2019-06-03 | $30.67 | $31.23 | $30.67 | $30.98 | $26.69 | 2,029,977 |
| 2019-05-31 | $31.06 | $31.07 | $30.40 | $30.61 | $26.37 | 3,086,865 |
| 2019-05-30 | $31.70 | $31.76 | $31.40 | $31.56 | $27.19 | 1,324,460 |
| 2019-05-29 | $31.87 | $32.01 | $31.47 | $31.55 | $27.18 | 1,382,086 |
| 2019-05-28 | $32.00 | $32.49 | $31.83 | $32.19 | $27.73 | 3,158,193 |
| 2019-05-24 | $32.14 | $32.30 | $31.80 | $31.91 | $27.49 | 1,546,708 |
| 2019-05-23 | $31.34 | $31.91 | $30.97 | $31.88 | $27.47 | 1,697,005 |
| 2019-05-22 | $32.62 | $32.62 | $31.78 | $31.85 | $27.44 | 2,337,773 |
| 2019-05-21 | $32.43 | $32.98 | $32.43 | $32.91 | $28.35 | 3,544,447 |
| 2019-05-20 | $31.82 | $32.40 | $31.65 | $32.12 | $27.67 | 1,457,008 |
| 2019-05-17 | $32.14 | $32.78 | $31.93 | $32.30 | $27.83 | 2,088,637 |
| 2019-05-16 | $32.12 | $32.79 | $32.12 | $32.47 | $27.97 | 2,200,816 |
| 2019-05-15 | $31.36 | $32.04 | $31.14 | $31.98 | $27.55 | 1,647,022 |
| 2019-05-14 | $31.25 | $31.77 | $31.17 | $31.44 | $27.09 | 2,122,100 |
| 2019-05-13 | $31.42 | $31.57 | $30.90 | $31.18 | $26.86 | 2,555,778 |
| 2019-05-10 | $31.87 | $32.39 | $31.40 | $32.23 | $27.77 | 2,620,902 |
| 2019-05-09 | $31.72 | $32.28 | $31.36 | $32.17 | $27.72 | 3,897,272 |
| 2019-05-08 | $32.59 | $32.75 | $32.04 | $32.09 | $27.65 | 3,663,949 |
| 2019-05-07 | $32.32 | $32.99 | $32.22 | $32.67 | $28.15 | 3,304,348 |
| 2019-05-06 | $32.19 | $32.73 | $32.02 | $32.65 | $28.13 | 2,469,230 |
| 2019-05-03 | $33.20 | $33.31 | $32.78 | $32.95 | $28.39 | 2,361,752 |
| 2019-05-02 | $33.00 | $33.25 | $32.54 | $32.95 | $28.39 | 2,276,158 |
| 2019-05-01 | $33.66 | $33.76 | $33.26 | $33.26 | $28.65 | 1,667,432 |
| 2019-04-30 | $32.89 | $33.44 | $32.70 | $33.36 | $28.74 | 2,882,968 |
| 2019-04-29 | $32.35 | $33.28 | $32.30 | $33.03 | $28.46 | 2,908,269 |
| 2019-04-26 | $32.18 | $32.83 | $31.92 | $32.31 | $27.84 | 2,798,504 |
| 2019-04-25 | $33.34 | $33.44 | $31.46 | $32.21 | $27.75 | 3,662,072 |
| 2019-04-24 | $34.25 | $34.25 | $33.62 | $33.69 | $29.02 | 2,927,846 |
| 2019-04-23 | $33.97 | $34.46 | $33.68 | $34.19 | $29.46 | 3,690,772 |
| 2019-04-22 | $34.34 | $34.42 | $33.42 | $33.81 | $29.13 | 4,078,664 |
| 2019-04-18 | $34.66 | $34.99 | $34.48 | $34.56 | $29.77 | 2,745,620 |
| 2019-04-17 | $35.00 | $35.18 | $34.53 | $34.67 | $29.87 | 2,226,988 |
| 2019-04-16 | $34.67 | $35.01 | $34.58 | $35.00 | $30.15 | 2,067,735 |
| 2019-04-15 | $34.36 | $34.68 | $34.36 | $34.53 | $29.75 | 1,526,255 |
| 2019-04-12 | $34.59 | $34.64 | $34.29 | $34.39 | $29.63 | 1,446,816 |
| 2019-04-11 | $34.00 | $34.34 | $33.94 | $34.25 | $29.51 | 2,041,231 |
| 2019-04-10 | $33.20 | $33.96 | $33.14 | $33.84 | $29.15 | 1,856,376 |
| 2019-04-09 | $33.59 | $33.66 | $33.14 | $33.24 | $28.64 | 1,672,407 |
| 2019-04-08 | $33.28 | $33.83 | $33.28 | $33.75 | $29.08 | 2,905,979 |
| 2019-04-05 | $33.07 | $33.57 | $33.07 | $33.38 | $28.76 | 2,409,830 |
| 2019-04-04 | $33.11 | $33.31 | $32.95 | $33.05 | $28.47 | 937,913 |
| 2019-04-03 | $33.14 | $33.67 | $32.93 | $33.09 | $28.51 | 2,400,977 |
| 2019-04-02 | $32.92 | $33.15 | $32.76 | $32.95 | $28.39 | 3,411,556 |
| 2019-04-01 | $32.52 | $33.10 | $32.52 | $33.01 | $28.44 | 3,519,611 |
| 2019-03-29 | $32.21 | $32.40 | $31.79 | $31.98 | $27.55 | 4,058,082 |
| 2019-03-28 | $31.66 | $32.13 | $31.66 | $32.01 | $27.58 | 3,028,347 |
| 2019-03-27 | $32.12 | $32.13 | $31.48 | $31.76 | $27.15 | 3,054,881 |
| 2019-03-26 | $31.49 | $32.03 | $31.43 | $32.03 | $27.38 | 2,487,349 |
| 2019-03-25 | $30.94 | $31.27 | $30.56 | $31.14 | $26.62 | 3,036,148 |
| 2019-03-22 | $32.70 | $32.70 | $31.04 | $31.07 | $26.56 | 3,359,202 |
| 2019-03-21 | $32.00 | $33.08 | $31.99 | $32.91 | $28.13 | 2,681,090 |
| 2019-03-20 | $31.84 | $32.27 | $31.56 | $32.01 | $27.36 | 2,404,548 |
| 2019-03-19 | $32.09 | $32.34 | $31.81 | $31.88 | $27.25 | 3,785,670 |
| 2019-03-18 | $31.62 | $32.14 | $31.54 | $32.01 | $27.36 | 3,122,701 |
| 2019-03-15 | $31.09 | $31.73 | $31.04 | $31.61 | $27.02 | 4,505,661 |
| 2019-03-14 | $31.51 | $31.55 | $30.53 | $31.08 | $26.57 | 3,403,975 |
| 2019-03-13 | $31.22 | $31.67 | $31.22 | $31.55 | $26.97 | 2,518,324 |
| 2019-03-12 | $31.19 | $31.29 | $30.91 | $31.13 | $26.61 | 2,572,331 |
| 2019-03-11 | $30.45 | $31.16 | $30.41 | $31.15 | $26.63 | 2,291,544 |
| 2019-03-08 | $29.86 | $30.38 | $29.75 | $30.30 | $25.90 | 2,150,899 |
| 2019-03-07 | $30.82 | $30.82 | $30.20 | $30.24 | $25.85 | 3,121,552 |
| 2019-03-06 | $31.04 | $31.24 | $30.82 | $30.85 | $26.37 | 2,831,150 |
| 2019-03-05 | $31.38 | $31.49 | $31.00 | $31.09 | $26.58 | 2,370,819 |
| 2019-03-04 | $31.38 | $31.49 | $30.82 | $31.36 | $26.81 | 2,563,851 |
| 2019-03-01 | $31.11 | $31.52 | $31.11 | $31.29 | $26.75 | 2,737,591 |
| 2019-02-28 | $31.21 | $31.32 | $30.73 | $30.90 | $26.41 | 4,289,991 |
| 2019-02-27 | $31.38 | $31.53 | $31.18 | $31.42 | $26.86 | 2,971,155 |
| 2019-02-26 | $31.41 | $31.76 | $31.32 | $31.47 | $26.90 | 3,015,186 |
| 2019-02-25 | $31.70 | $31.96 | $31.42 | $31.48 | $26.91 | 2,440,905 |
| 2019-02-22 | $31.03 | $31.75 | $30.98 | $31.49 | $26.92 | 3,027,393 |
| 2019-02-21 | $30.90 | $31.39 | $30.88 | $31.33 | $26.78 | 3,252,106 |
| 2019-02-20 | $30.74 | $31.01 | $30.62 | $30.87 | $26.39 | 3,112,862 |
| 2019-02-19 | $30.47 | $30.94 | $30.43 | $30.65 | $26.20 | 3,452,856 |
| 2019-02-15 | $30.10 | $30.50 | $29.99 | $30.46 | $26.04 | 3,537,115 |
| 2019-02-14 | $29.72 | $30.11 | $29.67 | $29.83 | $25.50 | 3,085,375 |
| 2019-02-13 | $30.22 | $30.35 | $29.94 | $30.00 | $25.65 | 3,068,694 |
| 2019-02-12 | $29.45 | $30.30 | $29.45 | $30.09 | $25.72 | 3,945,931 |
| 2019-02-11 | $29.28 | $29.55 | $29.18 | $29.29 | $25.04 | 2,591,790 |
| 2019-02-08 | $28.73 | $29.24 | $28.70 | $29.09 | $24.87 | 2,569,996 |
| 2019-02-07 | $29.20 | $29.49 | $28.75 | $28.98 | $24.77 | 3,059,446 |
| 2019-02-06 | $29.06 | $29.52 | $28.82 | $29.43 | $25.16 | 3,613,948 |
| 2019-02-05 | $28.74 | $29.00 | $28.31 | $28.98 | $24.77 | 5,402,735 |
| 2019-02-04 | $28.55 | $28.70 | $28.29 | $28.68 | $24.52 | 2,915,232 |
| 2019-02-01 | $28.34 | $28.67 | $28.22 | $28.52 | $24.38 | 4,347,957 |
| 2019-01-31 | $28.06 | $28.61 | $27.91 | $28.21 | $24.12 | 5,970,147 |
| 2019-01-30 | $27.60 | $28.31 | $27.07 | $28.16 | $24.07 | 6,827,121 |
| 2019-01-29 | $25.66 | $27.29 | $25.59 | $27.07 | $23.14 | 10,519,935 |
| 2019-01-28 | $24.21 | $24.47 | $24.02 | $24.30 | $20.77 | 3,423,426 |
| 2019-01-25 | $24.22 | $24.57 | $24.17 | $24.54 | $20.98 | 3,449,730 |
| 2019-01-24 | $23.59 | $24.39 | $23.52 | $23.92 | $20.45 | 2,768,531 |
| 2019-01-23 | $23.41 | $23.58 | $23.23 | $23.57 | $20.15 | 4,027,443 |
| 2019-01-22 | $23.38 | $23.56 | $23.17 | $23.38 | $19.99 | 4,434,132 |
| 2019-01-18 | $23.27 | $23.82 | $23.20 | $23.43 | $20.03 | 4,487,073 |
| 2019-01-17 | $23.10 | $23.25 | $22.73 | $23.12 | $19.76 | 2,992,954 |
| 2019-01-16 | $22.72 | $23.13 | $22.53 | $23.11 | $19.76 | 3,347,888 |
| 2019-01-15 | $22.36 | $22.89 | $22.33 | $22.81 | $19.50 | 2,826,134 |
| 2019-01-14 | $21.91 | $22.46 | $21.83 | $22.30 | $19.06 | 3,320,910 |
| 2019-01-11 | $21.94 | $22.14 | $21.48 | $22.14 | $18.93 | 4,390,683 |
| 2019-01-10 | $21.74 | $22.18 | $21.65 | $22.15 | $18.93 | 3,332,562 |
| 2019-01-09 | $21.69 | $22.07 | $21.66 | $21.89 | $18.71 | 3,510,261 |
| 2019-01-08 | $21.09 | $21.60 | $21.00 | $21.58 | $18.45 | 3,552,638 |
| 2019-01-07 | $20.49 | $21.12 | $20.43 | $20.89 | $17.86 | 3,293,052 |
| 2019-01-04 | $20.12 | $20.75 | $20.02 | $20.45 | $17.48 | 4,557,062 |
| 2019-01-03 | $19.92 | $20.13 | $19.35 | $19.69 | $16.83 | 3,390,115 |
| 2019-01-02 | $19.48 | $20.29 | $19.33 | $20.13 | $17.21 | 3,727,076 |
| 2018-12-31 | $19.70 | $19.82 | $19.14 | $19.76 | $16.89 | 3,462,560 |
| 2018-12-28 | $19.57 | $19.99 | $19.49 | $19.65 | $16.80 | 4,357,453 |
| 2018-12-27 | $19.50 | $19.68 | $18.67 | $19.68 | $16.61 | 4,179,889 |
| 2018-12-26 | $19.01 | $19.72 | $18.58 | $19.70 | $16.63 | 4,131,192 |
| 2018-12-24 | $18.98 | $19.48 | $18.71 | $18.92 | $15.97 | 1,893,865 |
| 2018-12-21 | $19.72 | $20.02 | $19.10 | $19.33 | $16.32 | 10,065,693 |
| 2018-12-20 | $20.58 | $20.63 | $19.37 | $19.56 | $16.51 | 7,335,455 |
| 2018-12-19 | $21.25 | $21.65 | $20.36 | $20.67 | $17.45 | 6,087,635 |
| 2018-12-18 | $21.59 | $22.07 | $20.74 | $21.07 | $17.79 | 6,527,603 |
| 2018-12-17 | $24.30 | $24.34 | $21.08 | $21.29 | $17.97 | 12,124,709 |
| 2018-12-14 | $24.50 | $24.74 | $24.38 | $24.45 | $20.64 | 3,009,658 |
| 2018-12-13 | $25.28 | $25.42 | $24.55 | $24.75 | $20.89 | 2,681,338 |
| 2018-12-12 | $25.34 | $25.58 | $25.15 | $25.17 | $21.25 | 1,920,760 |
| 2018-12-11 | $25.29 | $25.29 | $24.72 | $25.04 | $21.14 | 2,478,363 |
| 2018-12-10 | $25.44 | $25.50 | $24.41 | $25.00 | $21.10 | 3,108,610 |
| 2018-12-07 | $26.50 | $26.62 | $25.38 | $25.51 | $21.53 | 3,453,249 |
| 2018-12-06 | $26.25 | $26.65 | $25.88 | $26.64 | $22.49 | 3,935,174 |
| 2018-12-04 | $27.32 | $27.52 | $26.50 | $26.70 | $22.54 | 4,996,835 |
| 2018-12-03 | $27.29 | $27.57 | $27.10 | $27.50 | $23.21 | 3,249,592 |
| 2018-11-30 | $26.92 | $27.11 | $26.77 | $26.92 | $22.72 | 3,418,897 |
| 2018-11-29 | $26.88 | $27.04 | $26.72 | $26.88 | $22.69 | 2,308,805 |
| 2018-11-28 | $26.22 | $27.02 | $26.06 | $27.00 | $22.79 | 2,988,764 |
| 2018-11-27 | $25.59 | $26.14 | $25.59 | $26.12 | $22.05 | 2,352,889 |
| 2018-11-26 | $25.63 | $25.90 | $25.49 | $25.84 | $21.81 | 2,720,994 |
| 2018-11-23 | $24.96 | $25.77 | $24.95 | $25.37 | $21.41 | 1,914,049 |
| 2018-11-21 | $25.41 | $25.72 | $24.64 | $25.19 | $21.26 | 5,447,147 |
| 2018-11-20 | $26.23 | $26.26 | $25.27 | $25.29 | $21.35 | 5,189,898 |
| 2018-11-19 | $26.99 | $27.15 | $26.42 | $26.53 | $22.39 | 3,456,488 |
| 2018-11-16 | $27.04 | $27.30 | $26.86 | $27.04 | $22.82 | 5,106,524 |
| 2018-11-15 | $26.76 | $27.23 | $26.40 | $27.14 | $22.91 | 5,468,439 |
| 2018-11-14 | $27.57 | $27.80 | $26.89 | $27.00 | $22.79 | 2,901,367 |
| 2018-11-13 | $27.30 | $27.65 | $27.21 | $27.33 | $23.07 | 2,952,050 |
| 2018-11-12 | $28.37 | $28.37 | $27.23 | $27.31 | $23.05 | 3,582,303 |
| 2018-11-09 | $29.09 | $29.22 | $28.34 | $28.43 | $24.00 | 2,981,605 |
| 2018-11-08 | $28.94 | $29.18 | $28.84 | $29.14 | $24.60 | 1,765,650 |
| 2018-11-07 | $29.16 | $29.16 | $28.73 | $29.03 | $24.50 | 3,613,618 |
| 2018-11-06 | $28.61 | $29.06 | $28.61 | $29.00 | $24.48 | 2,117,075 |
| 2018-11-05 | $28.38 | $28.77 | $28.32 | $28.62 | $24.16 | 3,254,366 |
| 2018-11-02 | $28.54 | $28.85 | $28.25 | $28.32 | $23.91 | 2,755,722 |
| 2018-11-01 | $27.94 | $28.54 | $27.86 | $28.52 | $24.07 | 3,303,421 |
| 2018-10-31 | $28.28 | $28.34 | $27.84 | $27.87 | $23.53 | 3,268,243 |
| 2018-10-30 | $27.59 | $28.22 | $27.57 | $28.21 | $23.81 | 3,138,141 |
| 2018-10-29 | $27.83 | $28.18 | $27.13 | $27.46 | $23.18 | 4,510,135 |
| 2018-10-26 | $27.19 | $27.80 | $26.90 | $27.39 | $23.12 | 4,600,108 |
| 2018-10-25 | $27.61 | $27.98 | $27.19 | $27.74 | $23.42 | 4,492,185 |
| 2018-10-24 | $26.73 | $27.99 | $26.56 | $27.37 | $23.10 | 8,002,679 |
| 2018-10-23 | $26.18 | $27.12 | $25.50 | $26.65 | $22.50 | 7,018,168 |
| 2018-10-22 | $26.96 | $27.14 | $26.34 | $26.40 | $22.28 | 3,583,186 |
| 2018-10-19 | $26.76 | $27.25 | $26.70 | $26.87 | $22.68 | 3,486,832 |
| 2018-10-18 | $26.59 | $26.95 | $26.38 | $26.71 | $22.55 | 3,116,915 |
| 2018-10-17 | $26.50 | $27.30 | $26.46 | $26.74 | $22.57 | 4,668,505 |
| 2018-10-16 | $25.87 | $26.42 | $25.81 | $26.40 | $22.28 | 2,183,773 |
| 2018-10-15 | $25.21 | $26.03 | $25.12 | $25.69 | $21.69 | 2,433,238 |
| 2018-10-12 | $25.07 | $25.29 | $24.86 | $25.22 | $21.29 | 3,354,279 |
| 2018-10-11 | $25.44 | $25.54 | $24.66 | $24.74 | $20.88 | 5,779,035 |
| 2018-10-10 | $26.13 | $26.23 | $25.51 | $25.52 | $21.54 | 3,499,761 |
| 2018-10-09 | $26.49 | $26.67 | $26.12 | $26.21 | $22.12 | 1,810,447 |
| 2018-10-08 | $26.03 | $26.69 | $26.02 | $26.56 | $22.42 | 3,221,948 |
| 2018-10-05 | $27.04 | $27.37 | $26.11 | $26.20 | $22.12 | 2,922,402 |
| 2018-10-04 | $27.21 | $27.46 | $26.99 | $27.11 | $22.88 | 2,564,897 |
| 2018-10-03 | $27.09 | $27.61 | $27.09 | $27.20 | $22.96 | 2,256,496 |
| 2018-10-02 | $27.08 | $27.55 | $26.97 | $27.03 | $22.82 | 1,908,174 |
| 2018-10-01 | $27.07 | $27.23 | $26.88 | $27.08 | $22.86 | 2,545,284 |
| 2018-09-28 | $26.72 | $27.07 | $26.47 | $26.98 | $22.77 | 2,564,410 |
| 2018-09-27 | $26.90 | $27.09 | $26.82 | $26.85 | $22.66 | 1,976,410 |
| 2018-09-26 | $27.15 | $27.50 | $27.01 | $27.10 | $22.66 | 1,756,291 |
| 2018-09-25 | $27.23 | $27.34 | $27.09 | $27.14 | $22.70 | 2,412,631 |
| 2018-09-24 | $27.95 | $27.99 | $27.24 | $27.27 | $22.81 | 2,690,914 |
| 2018-09-21 | $28.57 | $28.77 | $27.96 | $28.00 | $23.42 | 5,694,673 |
| 2018-09-20 | $28.46 | $28.68 | $28.46 | $28.49 | $23.83 | 2,430,737 |
| 2018-09-19 | $28.10 | $28.54 | $28.10 | $28.28 | $23.65 | 2,233,583 |
| 2018-09-18 | $28.07 | $28.17 | $27.63 | $28.02 | $23.43 | 2,319,879 |
| 2018-09-17 | $28.14 | $28.35 | $28.03 | $28.08 | $23.48 | 2,531,310 |
| 2018-09-14 | $27.80 | $28.17 | $27.78 | $28.07 | $23.48 | 2,078,147 |
| 2018-09-13 | $27.53 | $27.85 | $27.47 | $27.75 | $23.21 | 2,396,260 |
| 2018-09-12 | $27.08 | $27.56 | $27.06 | $27.40 | $22.92 | 2,660,759 |
| 2018-09-11 | $26.92 | $27.37 | $26.89 | $27.17 | $22.72 | 2,336,730 |
| 2018-09-10 | $27.13 | $27.36 | $26.99 | $27.08 | $22.65 | 1,744,761 |
| 2018-09-07 | $26.92 | $27.18 | $26.87 | $26.97 | $22.56 | 2,441,584 |
| 2018-09-06 | $27.36 | $27.53 | $26.95 | $27.02 | $22.60 | 2,257,923 |
| 2018-09-05 | $27.47 | $27.77 | $27.26 | $27.30 | $22.83 | 2,903,145 |
| 2018-09-04 | $27.67 | $27.69 | $27.38 | $27.57 | $23.06 | 2,241,970 |
| 2018-08-31 | $27.62 | $28.16 | $27.62 | $27.86 | $23.30 | 2,488,858 |
| 2018-08-30 | $27.85 | $28.07 | $27.64 | $27.68 | $23.15 | 1,886,172 |
| 2018-08-29 | $27.60 | $28.15 | $27.39 | $27.95 | $23.38 | 2,685,807 |
| 2018-08-28 | $27.78 | $27.93 | $27.56 | $27.64 | $23.12 | 2,539,456 |
| 2018-08-27 | $27.56 | $27.83 | $27.50 | $27.69 | $23.16 | 3,142,572 |
| 2018-08-24 | $27.42 | $27.52 | $27.24 | $27.40 | $22.92 | 2,212,546 |
| 2018-08-23 | $27.70 | $28.03 | $27.42 | $27.45 | $22.96 | 3,753,355 |
| 2018-08-22 | $27.79 | $27.91 | $27.61 | $27.65 | $23.12 | 3,728,258 |
| 2018-08-21 | $27.24 | $27.99 | $27.24 | $27.81 | $23.26 | 4,548,543 |
| 2018-08-20 | $27.05 | $27.43 | $26.99 | $27.25 | $22.79 | 2,710,010 |
| 2018-08-17 | $26.78 | $27.08 | $26.63 | $26.94 | $22.53 | 1,862,684 |
| 2018-08-16 | $26.34 | $26.98 | $26.20 | $26.83 | $22.44 | 3,176,049 |
| 2018-08-15 | $26.00 | $26.23 | $25.83 | $26.15 | $21.87 | 1,904,226 |
| 2018-08-14 | $26.06 | $26.30 | $25.89 | $26.15 | $21.87 | 2,665,756 |
| 2018-08-13 | $26.19 | $26.30 | $25.95 | $25.99 | $21.74 | 1,904,962 |
| 2018-08-10 | $26.14 | $26.34 | $26.06 | $26.23 | $21.94 | 2,030,302 |
| 2018-08-09 | $26.51 | $27.03 | $26.25 | $26.35 | $22.04 | 2,918,818 |
| 2018-08-08 | $26.68 | $26.86 | $26.47 | $26.54 | $22.20 | 2,147,318 |
| 2018-08-07 | $26.16 | $26.69 | $26.00 | $26.63 | $22.27 | 2,381,107 |
| 2018-08-06 | $26.12 | $26.24 | $25.93 | $26.10 | $21.83 | 1,794,773 |
| 2018-08-03 | $25.80 | $26.18 | $25.77 | $26.14 | $21.86 | 1,933,462 |
| 2018-08-02 | $25.31 | $25.89 | $25.21 | $25.68 | $21.48 | 2,549,848 |
| 2018-08-01 | $25.91 | $25.96 | $25.48 | $25.49 | $21.32 | 3,179,194 |
| 2018-07-31 | $25.79 | $26.10 | $25.64 | $25.97 | $21.72 | 3,236,718 |
| 2018-07-30 | $25.57 | $25.98 | $25.50 | $25.73 | $21.52 | 2,550,197 |
| 2018-07-27 | $25.51 | $25.81 | $25.14 | $25.59 | $21.40 | 3,237,762 |
| 2018-07-26 | $24.62 | $26.02 | $24.51 | $25.69 | $21.49 | 3,974,029 |
| 2018-07-25 | $24.88 | $24.88 | $24.31 | $24.77 | $20.72 | 2,524,202 |
| 2018-07-24 | $25.20 | $25.33 | $24.74 | $24.80 | $20.74 | 2,386,071 |
| 2018-07-23 | $25.07 | $25.35 | $24.91 | $25.10 | $20.99 | 1,635,023 |
| 2018-07-20 | $25.21 | $25.26 | $25.01 | $25.09 | $20.98 | 1,497,920 |
| 2018-07-19 | $25.34 | $25.47 | $25.16 | $25.18 | $21.06 | 1,627,121 |
| 2018-07-18 | $24.99 | $25.38 | $24.90 | $25.33 | $21.18 | 1,932,597 |
| 2018-07-17 | $24.92 | $25.15 | $24.80 | $25.00 | $20.91 | 1,306,438 |
| 2018-07-16 | $25.24 | $25.46 | $24.91 | $24.97 | $20.88 | 1,748,462 |
| 2018-07-13 | $25.16 | $25.68 | $25.01 | $25.27 | $21.13 | 2,676,224 |
| 2018-07-12 | $25.15 | $25.21 | $24.91 | $25.16 | $21.04 | 1,622,113 |
| 2018-07-11 | $25.02 | $25.27 | $25.00 | $25.01 | $20.92 | 2,133,342 |
| 2018-07-10 | $25.17 | $25.46 | $25.01 | $25.27 | $21.13 | 3,068,335 |
| 2018-07-09 | $24.56 | $25.35 | $24.50 | $25.02 | $20.92 | 2,736,361 |
| 2018-07-06 | $24.15 | $24.48 | $24.04 | $24.39 | $20.40 | 2,646,898 |
| 2018-07-05 | $24.38 | $24.49 | $23.91 | $24.19 | $20.23 | 2,497,678 |
| 2018-07-03 | $24.33 | $24.51 | $24.13 | $24.28 | $20.31 | 1,582,402 |
| 2018-07-02 | $23.80 | $24.26 | $23.71 | $24.20 | $20.24 | 2,459,654 |
| 2018-06-29 | $24.25 | $24.45 | $23.96 | $24.00 | $20.07 | 2,664,200 |
| 2018-06-28 | $24.12 | $24.27 | $23.52 | $24.13 | $20.18 | 4,304,951 |
| 2018-06-27 | $25.31 | $25.44 | $24.41 | $24.51 | $20.29 | 3,781,550 |
| 2018-06-26 | $25.50 | $25.52 | $25.16 | $25.33 | $20.97 | 2,312,406 |
| 2018-06-25 | $26.30 | $26.33 | $25.37 | $25.45 | $21.07 | 3,036,413 |
| 2018-06-22 | $26.58 | $26.63 | $26.34 | $26.40 | $21.85 | 3,473,079 |
| 2018-06-21 | $27.24 | $27.24 | $26.31 | $26.45 | $21.89 | 2,746,517 |
| 2018-06-20 | $27.64 | $27.74 | $27.20 | $27.25 | $22.56 | 1,181,164 |
| 2018-06-19 | $27.03 | $27.57 | $26.96 | $27.53 | $22.79 | 2,174,362 |
| 2018-06-18 | $27.17 | $27.45 | $27.13 | $27.24 | $22.55 | 2,232,673 |
| 2018-06-15 | $27.62 | $27.66 | $27.24 | $27.41 | $22.69 | 3,553,128 |
| 2018-06-14 | $27.74 | $27.86 | $27.59 | $27.74 | $22.96 | 1,858,579 |
| 2018-06-13 | $27.78 | $27.90 | $27.57 | $27.58 | $22.83 | 2,356,322 |
| 2018-06-12 | $28.18 | $28.20 | $27.64 | $27.73 | $22.95 | 1,871,008 |
| 2018-06-11 | $27.90 | $28.33 | $27.83 | $28.12 | $23.28 | 1,662,808 |
| 2018-06-08 | $27.42 | $27.92 | $27.40 | $27.91 | $23.10 | 2,034,281 |
| 2018-06-07 | $27.68 | $27.72 | $27.36 | $27.48 | $22.75 | 2,487,354 |
| 2018-06-06 | $27.75 | $27.95 | $27.41 | $27.68 | $22.91 | 1,935,617 |
| 2018-06-05 | $27.42 | $28.12 | $27.40 | $27.68 | $22.91 | 3,919,035 |
| 2018-06-04 | $27.47 | $27.67 | $27.30 | $27.37 | $22.66 | 1,805,923 |
| 2018-06-01 | $27.34 | $27.45 | $27.16 | $27.35 | $22.64 | 2,234,297 |
| 2018-05-31 | $27.71 | $27.73 | $27.18 | $27.18 | $22.50 | 4,482,658 |
| 2018-05-30 | $27.96 | $27.96 | $27.63 | $27.78 | $22.99 | 2,099,820 |
| 2018-05-29 | $27.65 | $27.94 | $27.48 | $27.75 | $22.97 | 2,156,033 |
| 2018-05-25 | $28.06 | $28.17 | $27.82 | $27.91 | $23.10 | 1,186,313 |
| 2018-05-24 | $28.00 | $28.19 | $27.91 | $28.11 | $23.27 | 1,633,999 |
| 2018-05-23 | $28.06 | $28.19 | $27.94 | $28.03 | $23.20 | 1,781,975 |
| 2018-05-22 | $28.04 | $28.29 | $27.80 | $28.13 | $23.28 | 2,742,749 |
| 2018-05-21 | $28.30 | $28.39 | $27.93 | $27.98 | $23.16 | 2,369,963 |
| 2018-05-18 | $28.49 | $28.53 | $28.12 | $28.19 | $23.33 | 2,077,876 |
| 2018-05-17 | $28.55 | $28.92 | $28.37 | $28.47 | $23.57 | 1,641,635 |
| 2018-05-16 | $28.42 | $28.65 | $28.31 | $28.55 | $23.63 | 1,764,099 |
| 2018-05-15 | $28.59 | $29.04 | $28.44 | $28.51 | $23.60 | 2,602,691 |
| 2018-05-14 | $28.89 | $29.15 | $27.11 | $28.87 | $23.90 | 11,700,445 |
| 2018-05-11 | $29.75 | $30.42 | $29.67 | $30.17 | $24.97 | 3,542,660 |
| 2018-05-10 | $28.94 | $29.37 | $28.70 | $29.33 | $24.28 | 1,483,100 |
| 2018-05-09 | $28.68 | $29.05 | $28.07 | $28.83 | $23.86 | 3,114,279 |
| 2018-05-08 | $28.59 | $28.82 | $28.04 | $28.38 | $23.49 | 3,520,412 |
| 2018-05-07 | $28.40 | $28.80 | $27.66 | $28.46 | $23.56 | 4,832,314 |
| 2018-05-04 | $28.12 | $28.89 | $27.87 | $28.38 | $23.49 | 3,043,619 |
| 2018-05-03 | $29.24 | $29.50 | $28.17 | $28.31 | $23.43 | 5,107,310 |
| 2018-05-02 | $32.05 | $32.05 | $29.20 | $29.38 | $24.32 | 8,017,896 |
| 2018-05-01 | $31.35 | $32.31 | $31.35 | $32.29 | $26.73 | 3,302,042 |
| 2018-04-30 | $31.28 | $31.56 | $31.19 | $31.45 | $26.03 | 2,053,176 |
| 2018-04-27 | $30.94 | $31.37 | $30.85 | $31.28 | $25.89 | 1,865,184 |
| 2018-04-26 | $30.75 | $30.75 | $30.32 | $30.42 | $25.18 | 1,287,787 |
| 2018-04-25 | $30.69 | $30.77 | $30.29 | $30.64 | $25.36 | 993,084 |
| 2018-04-24 | $31.30 | $31.49 | $30.35 | $30.70 | $25.41 | 1,698,687 |
| 2018-04-23 | $31.52 | $31.67 | $30.64 | $31.20 | $25.83 | 2,617,425 |
| 2018-04-20 | $30.45 | $31.78 | $30.25 | $31.54 | $26.11 | 4,606,796 |
| 2018-04-19 | $30.06 | $30.89 | $30.02 | $30.33 | $25.11 | 2,543,369 |
| 2018-04-18 | $30.01 | $30.96 | $29.73 | $30.27 | $25.06 | 3,828,690 |
| 2018-04-17 | $29.19 | $30.04 | $29.04 | $29.98 | $24.82 | 3,179,660 |
| 2018-04-16 | $28.36 | $29.13 | $27.98 | $29.06 | $24.05 | 1,974,123 |
| 2018-04-13 | $28.42 | $28.70 | $28.07 | $28.17 | $23.32 | 1,205,884 |
| 2018-04-12 | $28.41 | $28.52 | $28.23 | $28.23 | $23.37 | 1,658,106 |
| 2018-04-11 | $28.10 | $28.38 | $28.05 | $28.25 | $23.38 | 814,999 |
| 2018-04-10 | $27.90 | $28.48 | $27.87 | $28.32 | $23.44 | 1,479,135 |
| 2018-04-09 | $28.19 | $28.29 | $27.49 | $27.53 | $22.79 | 2,040,492 |
| 2018-04-06 | $28.09 | $28.34 | $27.80 | $27.98 | $23.16 | 2,090,390 |
| 2018-04-05 | $28.45 | $28.56 | $28.07 | $28.28 | $23.41 | 988,762 |
| 2018-04-04 | $27.63 | $28.35 | $27.50 | $28.31 | $23.43 | 3,230,778 |
| 2018-04-03 | $28.26 | $28.26 | $27.76 | $27.92 | $23.11 | 1,796,981 |
| 2018-04-02 | $28.68 | $28.80 | $27.83 | $28.06 | $23.23 | 1,780,348 |
| 2018-03-29 | $29.09 | $29.09 | $28.63 | $28.78 | $23.82 | 1,962,674 |
| 2018-03-28 | $28.83 | $29.01 | $28.13 | $28.85 | $23.88 | 2,527,681 |
| 2018-03-27 | $29.46 | $29.50 | $28.86 | $29.00 | $23.80 | 2,437,482 |
| 2018-03-26 | $29.29 | $29.59 | $28.76 | $29.40 | $24.13 | 2,409,614 |
| 2018-03-23 | $29.82 | $29.87 | $28.79 | $28.80 | $23.63 | 2,407,477 |
| 2018-03-22 | $30.54 | $30.57 | $29.70 | $29.80 | $24.45 | 2,385,639 |
| 2018-03-21 | $30.71 | $31.19 | $30.45 | $30.86 | $25.32 | 2,322,779 |
| 2018-03-20 | $30.31 | $31.34 | $30.26 | $30.82 | $25.29 | 3,155,410 |
| 2018-03-19 | $30.99 | $31.07 | $30.13 | $30.19 | $24.77 | 3,105,546 |
| 2018-03-16 | $31.13 | $31.46 | $31.01 | $31.10 | $25.52 | 2,272,064 |
| 2018-03-15 | $30.75 | $31.07 | $30.75 | $31.05 | $25.48 | 2,608,168 |
| 2018-03-14 | $31.54 | $31.61 | $30.50 | $30.75 | $25.23 | 2,629,243 |
| 2018-03-13 | $29.84 | $31.58 | $29.79 | $31.34 | $25.72 | 4,947,453 |
| 2018-03-12 | $29.98 | $30.09 | $29.63 | $29.69 | $24.36 | 1,485,847 |
| 2018-03-09 | $29.98 | $29.98 | $29.71 | $29.92 | $24.55 | 1,708,378 |
| 2018-03-08 | $29.90 | $29.91 | $29.68 | $29.83 | $24.48 | 948,869 |
| 2018-03-07 | $29.78 | $29.94 | $29.72 | $29.83 | $24.48 | 1,840,274 |
| 2018-03-06 | $30.30 | $30.38 | $30.00 | $30.04 | $24.65 | 1,965,274 |
| 2018-03-05 | $29.93 | $30.45 | $29.83 | $30.29 | $24.86 | 2,690,345 |
| 2018-03-02 | $30.34 | $30.36 | $29.80 | $30.06 | $24.67 | 2,394,459 |
| 2018-03-01 | $30.36 | $30.75 | $29.97 | $30.55 | $25.07 | 2,931,643 |
| 2018-02-28 | $30.34 | $30.86 | $29.96 | $30.32 | $24.88 | 2,358,693 |
| 2018-02-27 | $31.04 | $31.06 | $30.25 | $30.25 | $24.82 | 2,055,459 |
| 2018-02-26 | $30.92 | $31.17 | $30.76 | $31.12 | $25.54 | 1,210,532 |
| 2018-02-23 | $30.53 | $30.88 | $30.33 | $30.87 | $25.33 | 1,333,155 |
| 2018-02-22 | $30.50 | $30.55 | $30.04 | $30.23 | $24.81 | 1,791,525 |
| 2018-02-21 | $31.15 | $31.41 | $30.35 | $30.38 | $24.93 | 2,383,344 |
| 2018-02-20 | $30.36 | $31.17 | $30.11 | $31.03 | $25.46 | 3,282,694 |
| 2018-02-16 | $30.43 | $30.80 | $30.25 | $30.55 | $25.07 | 2,125,268 |
| 2018-02-15 | $30.00 | $30.57 | $29.74 | $30.50 | $25.03 | 2,287,632 |
| 2018-02-14 | $29.00 | $29.88 | $28.88 | $29.79 | $24.45 | 2,660,907 |
| 2018-02-13 | $29.74 | $29.82 | $29.10 | $29.17 | $23.94 | 3,198,700 |
| 2018-02-12 | $29.84 | $30.31 | $29.54 | $29.95 | $24.58 | 3,220,756 |
| 2018-02-09 | $30.08 | $30.16 | $28.48 | $29.61 | $24.30 | 3,774,740 |
| 2018-02-08 | $31.25 | $31.37 | $29.80 | $29.80 | $24.45 | 3,553,242 |
| 2018-02-07 | $30.73 | $31.41 | $30.73 | $31.18 | $25.59 | 2,889,339 |
| 2018-02-06 | $30.94 | $31.53 | $30.22 | $30.85 | $25.32 | 4,334,316 |
| 2018-02-05 | $31.80 | $32.68 | $31.38 | $31.38 | $25.75 | 4,086,622 |
| 2018-02-02 | $32.51 | $32.51 | $31.54 | $31.63 | $25.96 | 3,461,656 |
| 2018-02-01 | $34.10 | $34.33 | $32.56 | $32.75 | $26.88 | 8,152,565 |
| 2018-01-31 | $33.88 | $37.42 | $33.60 | $34.13 | $28.01 | 17,945,241 |
| 2018-01-30 | $32.62 | $32.84 | $32.26 | $32.68 | $26.82 | 2,147,635 |
| 2018-01-29 | $32.79 | $32.97 | $32.69 | $32.84 | $26.95 | 1,173,611 |
| 2018-01-26 | $32.76 | $32.88 | $32.43 | $32.83 | $26.94 | 2,066,072 |
| 2018-01-25 | $32.48 | $32.54 | $32.12 | $32.38 | $26.57 | 1,479,057 |
| 2018-01-24 | $32.66 | $32.67 | $32.25 | $32.36 | $26.56 | 1,657,992 |
| 2018-01-23 | $32.57 | $32.74 | $32.20 | $32.58 | $26.74 | 1,524,670 |
| 2018-01-22 | $32.64 | $33.08 | $32.08 | $32.64 | $26.79 | 3,519,897 |
| 2018-01-19 | $31.47 | $31.89 | $31.31 | $31.80 | $26.10 | 1,578,768 |
| 2018-01-18 | $31.82 | $31.83 | $31.31 | $31.37 | $25.74 | 1,494,026 |
| 2018-01-17 | $32.43 | $32.43 | $31.86 | $31.92 | $26.19 | 1,722,623 |
| 2018-01-16 | $32.85 | $32.97 | $32.24 | $32.35 | $26.55 | 1,730,877 |
| 2018-01-12 | $31.72 | $32.84 | $31.61 | $32.77 | $26.89 | 3,315,119 |
| 2018-01-11 | $31.96 | $32.51 | $31.24 | $31.86 | $26.15 | 4,008,465 |
| 2018-01-10 | $30.17 | $30.39 | $30.03 | $30.35 | $24.91 | 986,301 |
| 2018-01-09 | $30.28 | $30.55 | $30.15 | $30.19 | $24.77 | 1,523,919 |
| 2018-01-08 | $29.89 | $30.28 | $29.87 | $30.26 | $24.83 | 1,233,178 |
| 2018-01-05 | $29.80 | $29.94 | $29.55 | $29.91 | $24.55 | 1,527,141 |
| 2018-01-04 | $29.47 | $29.72 | $29.34 | $29.69 | $24.36 | 2,543,214 |
| 2018-01-03 | $29.41 | $29.48 | $29.02 | $29.33 | $24.07 | 1,875,273 |
| 2018-01-02 | $29.38 | $29.48 | $29.11 | $29.37 | $24.10 | 1,744,993 |
| 2017-12-29 | $29.40 | $29.47 | $29.12 | $29.15 | $23.92 | 1,455,068 |
| 2017-12-28 | $29.25 | $29.48 | $29.11 | $29.45 | $24.17 | 1,032,339 |
| 2017-12-27 | $29.42 | $29.69 | $29.35 | $29.48 | $23.99 | 902,202 |
| 2017-12-26 | $29.51 | $29.69 | $29.32 | $29.41 | $23.93 | 1,410,384 |
| 2017-12-22 | $29.72 | $29.77 | $29.50 | $29.58 | $24.07 | 970,875 |
| 2017-12-21 | $29.98 | $30.02 | $29.64 | $29.71 | $24.18 | 1,779,624 |
| 2017-12-20 | $30.22 | $30.28 | $29.95 | $29.99 | $24.40 | 1,606,935 |
| 2017-12-19 | $30.22 | $30.31 | $29.95 | $30.01 | $24.42 | 1,769,900 |
| 2017-12-18 | $29.87 | $30.32 | $29.87 | $30.30 | $24.66 | 2,453,747 |
| 2017-12-15 | $29.45 | $29.86 | $29.37 | $29.65 | $24.13 | 4,270,963 |
| 2017-12-14 | $29.39 | $29.58 | $29.24 | $29.31 | $23.85 | 2,211,317 |
| 2017-12-13 | $29.73 | $30.04 | $29.37 | $29.42 | $23.94 | 3,525,515 |
| 2017-12-12 | $29.67 | $29.98 | $29.60 | $29.74 | $24.20 | 2,864,196 |
| 2017-12-11 | $29.59 | $29.89 | $29.42 | $29.59 | $24.08 | 2,587,292 |
| 2017-12-08 | $29.80 | $29.84 | $29.46 | $29.59 | $24.08 | 1,455,784 |
| 2017-12-07 | $29.67 | $29.88 | $29.53 | $29.59 | $24.08 | 1,520,673 |
| 2017-12-06 | $29.42 | $29.72 | $29.26 | $29.64 | $24.12 | 1,392,614 |
| 2017-12-05 | $29.51 | $29.70 | $29.23 | $29.44 | $23.96 | 1,915,002 |
| 2017-12-04 | $29.96 | $30.44 | $29.32 | $29.37 | $23.90 | 3,084,215 |
| 2017-12-01 | $29.62 | $29.86 | $29.13 | $29.72 | $24.18 | 3,169,271 |
| 2017-11-30 | $29.50 | $29.86 | $29.27 | $29.66 | $24.14 | 3,438,341 |
| 2017-11-29 | $29.05 | $29.49 | $29.05 | $29.30 | $23.84 | 1,955,628 |
| 2017-11-28 | $28.29 | $29.09 | $28.23 | $29.00 | $23.60 | 1,704,303 |
| 2017-11-27 | $28.41 | $28.45 | $28.18 | $28.23 | $22.97 | 1,790,323 |
| 2017-11-24 | $28.46 | $28.51 | $28.20 | $28.49 | $23.18 | 675,277 |
| 2017-11-22 | $28.32 | $28.48 | $28.07 | $28.29 | $23.02 | 2,256,901 |
| 2017-11-21 | $28.62 | $28.76 | $28.41 | $28.43 | $23.13 | 1,428,997 |
| 2017-11-20 | $28.36 | $28.69 | $28.27 | $28.50 | $23.19 | 2,451,017 |
| 2017-11-17 | $28.20 | $28.47 | $28.07 | $28.36 | $23.08 | 1,716,972 |
| 2017-11-16 | $28.30 | $28.37 | $28.11 | $28.26 | $23.00 | 1,740,325 |
| 2017-11-15 | $27.93 | $28.33 | $27.55 | $28.17 | $22.92 | 1,663,314 |
| 2017-11-14 | $28.15 | $28.49 | $28.02 | $28.08 | $22.85 | 2,058,581 |
| 2017-11-13 | $29.04 | $29.09 | $28.07 | $28.17 | $22.92 | 3,257,944 |
| 2017-11-10 | $29.20 | $29.39 | $29.02 | $29.17 | $23.74 | 1,503,338 |
| 2017-11-09 | $29.08 | $29.56 | $29.07 | $29.27 | $23.82 | 1,558,598 |
| 2017-11-08 | $28.59 | $29.50 | $28.51 | $29.37 | $23.90 | 2,301,663 |
| 2017-11-07 | $29.14 | $29.14 | $28.54 | $28.59 | $23.26 | 2,256,746 |
| 2017-11-06 | $29.02 | $29.24 | $28.80 | $29.08 | $23.66 | 1,539,586 |
| 2017-11-03 | $29.51 | $29.57 | $28.89 | $29.06 | $23.65 | 2,545,858 |
| 2017-11-02 | $30.29 | $30.29 | $29.46 | $29.48 | $23.99 | 2,432,509 |
| 2017-11-01 | $30.34 | $30.52 | $29.98 | $30.29 | $24.65 | 2,784,599 |
| 2017-10-31 | $30.14 | $30.65 | $29.84 | $30.31 | $24.66 | 3,517,230 |
| 2017-10-30 | $30.25 | $30.58 | $29.85 | $30.23 | $24.60 | 3,310,284 |
| 2017-10-27 | $30.65 | $30.77 | $29.38 | $30.48 | $24.80 | 5,312,764 |
| 2017-10-26 | $32.83 | $32.83 | $29.82 | $30.65 | $24.94 | 6,993,885 |
| 2017-10-25 | $33.43 | $33.52 | $32.95 | $33.09 | $26.93 | 1,727,427 |
| 2017-10-24 | $33.34 | $33.63 | $33.24 | $33.45 | $27.22 | 1,145,523 |
| 2017-10-23 | $33.49 | $33.62 | $33.25 | $33.28 | $27.08 | 1,004,761 |
| 2017-10-20 | $33.31 | $33.60 | $33.19 | $33.38 | $27.16 | 2,299,640 |
| 2017-10-19 | $32.65 | $33.11 | $32.51 | $33.10 | $26.93 | 1,583,836 |
| 2017-10-18 | $32.81 | $33.12 | $32.70 | $32.84 | $26.72 | 1,155,774 |
| 2017-10-17 | $33.02 | $33.09 | $32.64 | $32.75 | $26.65 | 1,026,448 |
| 2017-10-16 | $33.08 | $33.12 | $32.83 | $33.09 | $26.93 | 851,293 |
| 2017-10-13 | $32.81 | $33.24 | $32.69 | $33.01 | $26.86 | 1,801,437 |
| 2017-10-12 | $32.69 | $32.81 | $32.54 | $32.71 | $26.62 | 1,100,080 |
| 2017-10-11 | $32.69 | $32.79 | $32.58 | $32.74 | $26.64 | 1,066,589 |
| 2017-10-10 | $32.78 | $32.92 | $32.61 | $32.71 | $26.62 | 1,075,083 |
| 2017-10-09 | $33.00 | $33.12 | $32.58 | $32.61 | $26.54 | 1,222,416 |
| 2017-10-06 | $32.99 | $32.99 | $32.77 | $32.92 | $26.79 | 1,004,711 |
| 2017-10-05 | $32.85 | $33.21 | $32.80 | $33.03 | $26.88 | 1,388,588 |
| 2017-10-04 | $33.08 | $33.21 | $32.80 | $32.86 | $26.74 | 1,985,461 |
| 2017-10-03 | $33.46 | $33.70 | $33.08 | $33.10 | $26.93 | 1,552,104 |
| 2017-10-02 | $33.26 | $33.69 | $33.24 | $33.46 | $27.23 | 1,265,518 |
| 2017-09-29 | $33.84 | $33.84 | $33.27 | $33.29 | $27.09 | 1,414,190 |
| 2017-09-28 | $33.72 | $33.91 | $33.52 | $33.86 | $27.55 | 1,785,748 |
| 2017-09-27 | $33.80 | $34.13 | $33.58 | $33.95 | $27.42 | 1,558,290 |
| 2017-09-26 | $33.39 | $33.80 | $33.31 | $33.71 | $27.23 | 1,985,821 |
| 2017-09-25 | $33.00 | $33.28 | $32.82 | $33.25 | $26.86 | 1,224,459 |
| 2017-09-22 | $32.88 | $33.19 | $32.75 | $33.13 | $26.76 | 1,296,042 |
| 2017-09-21 | $32.83 | $33.00 | $32.67 | $32.93 | $26.60 | 1,652,794 |
| 2017-09-20 | $32.44 | $32.96 | $32.43 | $32.88 | $26.56 | 2,383,745 |
| 2017-09-19 | $32.40 | $32.55 | $32.28 | $32.44 | $26.20 | 1,458,311 |
| 2017-09-18 | $32.70 | $32.74 | $32.16 | $32.29 | $26.08 | 1,770,200 |
| 2017-09-15 | $32.58 | $32.76 | $32.47 | $32.64 | $26.37 | 2,727,786 |
| 2017-09-14 | $32.58 | $32.83 | $32.45 | $32.81 | $26.50 | 973,703 |
| 2017-09-13 | $32.60 | $32.72 | $32.41 | $32.72 | $26.43 | 864,532 |
| 2017-09-12 | $32.34 | $32.86 | $32.25 | $32.80 | $26.49 | 1,555,074 |
| 2017-09-11 | $31.75 | $32.16 | $31.68 | $32.06 | $25.90 | 1,223,856 |
| 2017-09-08 | $31.75 | $31.90 | $31.54 | $31.56 | $25.49 | 1,594,041 |
| 2017-09-07 | $32.16 | $32.22 | $31.87 | $31.88 | $25.75 | 1,218,227 |
| 2017-09-06 | $32.23 | $32.34 | $32.12 | $32.15 | $25.97 | 1,757,643 |
| 2017-09-05 | $32.49 | $32.56 | $31.98 | $32.12 | $25.95 | 1,134,708 |
| 2017-09-01 | $32.34 | $32.60 | $32.34 | $32.56 | $26.30 | 897,764 |
| 2017-08-31 | $32.35 | $32.42 | $32.15 | $32.27 | $26.07 | 1,931,946 |
| 2017-08-30 | $32.23 | $32.40 | $32.05 | $32.30 | $26.09 | 1,079,670 |
| 2017-08-29 | $32.10 | $32.32 | $32.03 | $32.24 | $26.04 | 1,123,297 |
| 2017-08-28 | $32.42 | $32.49 | $32.19 | $32.31 | $26.10 | 1,709,516 |
| 2017-08-25 | $32.16 | $32.36 | $32.15 | $32.26 | $26.06 | 981,941 |
| 2017-08-24 | $32.00 | $32.29 | $31.75 | $32.05 | $25.89 | 2,082,123 |
| 2017-08-23 | $31.25 | $31.90 | $31.24 | $31.84 | $25.72 | 2,479,416 |
| 2017-08-22 | $31.34 | $31.55 | $31.24 | $31.50 | $25.44 | 1,090,332 |
| 2017-08-21 | $31.39 | $31.40 | $31.08 | $31.23 | $25.23 | 1,453,856 |
| 2017-08-18 | $31.75 | $31.82 | $31.44 | $31.45 | $25.40 | 1,863,247 |
| 2017-08-17 | $32.25 | $32.32 | $31.85 | $31.85 | $25.73 | 1,878,334 |
| 2017-08-16 | $32.42 | $32.46 | $32.20 | $32.41 | $26.18 | 1,590,856 |
| 2017-08-15 | $32.15 | $32.37 | $31.90 | $32.28 | $26.07 | 1,732,995 |
| 2017-08-14 | $31.98 | $32.17 | $31.83 | $32.13 | $25.95 | 1,728,698 |
| 2017-08-11 | $31.41 | $31.76 | $31.40 | $31.66 | $25.57 | 1,739,045 |
| 2017-08-10 | $32.18 | $32.30 | $31.39 | $31.44 | $25.40 | 2,838,748 |
| 2017-08-09 | $32.06 | $32.35 | $31.94 | $32.30 | $26.09 | 2,001,990 |
| 2017-08-08 | $32.44 | $32.65 | $32.24 | $32.31 | $26.10 | 2,395,342 |
| 2017-08-07 | $32.22 | $32.60 | $32.10 | $32.51 | $26.26 | 1,474,777 |
| 2017-08-04 | $32.29 | $32.30 | $31.94 | $32.22 | $26.03 | 2,524,646 |
| 2017-08-03 | $32.57 | $32.68 | $32.00 | $32.10 | $25.93 | 2,286,293 |
| 2017-08-02 | $32.56 | $32.99 | $32.29 | $32.55 | $26.29 | 3,812,553 |
| 2017-08-01 | $30.95 | $32.54 | $30.88 | $32.46 | $26.22 | 5,738,911 |
| 2017-07-31 | $30.51 | $30.68 | $30.37 | $30.67 | $24.77 | 6,381,715 |
| 2017-07-28 | $30.48 | $30.51 | $30.17 | $30.43 | $24.58 | 2,533,773 |
| 2017-07-27 | $30.58 | $30.91 | $30.29 | $30.58 | $24.70 | 2,751,554 |
| 2017-07-26 | $31.07 | $31.07 | $30.39 | $30.49 | $24.63 | 2,326,249 |
| 2017-07-25 | $30.59 | $31.16 | $30.55 | $31.03 | $25.06 | 5,444,096 |
| 2017-07-24 | $29.73 | $30.61 | $29.58 | $30.56 | $24.69 | 4,150,242 |
| 2017-07-21 | $29.30 | $29.46 | $29.16 | $29.45 | $23.79 | 2,145,639 |
| 2017-07-20 | $29.46 | $29.60 | $29.30 | $29.41 | $23.76 | 4,382,016 |
| 2017-07-19 | $29.38 | $29.50 | $29.20 | $29.38 | $23.73 | 1,454,611 |
| 2017-07-18 | $29.35 | $29.39 | $29.05 | $29.30 | $23.67 | 1,575,277 |
| 2017-07-17 | $29.37 | $29.45 | $29.25 | $29.35 | $23.71 | 1,374,991 |
| 2017-07-14 | $29.25 | $29.54 | $29.24 | $29.42 | $23.76 | 1,815,046 |
| 2017-07-13 | $29.01 | $29.38 | $28.93 | $29.24 | $23.62 | 2,868,923 |
| 2017-07-12 | $29.11 | $29.22 | $28.90 | $29.04 | $23.46 | 1,949,909 |
| 2017-07-11 | $28.86 | $29.21 | $28.82 | $28.90 | $23.34 | 3,827,320 |
| 2017-07-10 | $28.80 | $28.97 | $28.70 | $28.88 | $23.33 | 2,339,977 |
| 2017-07-07 | $28.41 | $28.91 | $28.41 | $28.78 | $23.25 | 3,142,489 |
| 2017-07-06 | $28.24 | $28.46 | $28.05 | $28.35 | $22.90 | 3,067,750 |
| 2017-07-05 | $28.90 | $29.00 | $28.34 | $28.45 | $22.98 | 2,939,727 |
| 2017-07-03 | $28.78 | $29.23 | $28.68 | $28.85 | $23.30 | 1,511,483 |
| 2017-06-30 | $29.27 | $29.34 | $28.72 | $28.73 | $23.21 | 2,818,863 |
| 2017-06-29 | $29.32 | $29.36 | $28.88 | $29.12 | $23.52 | 3,783,566 |
| 2017-06-28 | $29.01 | $29.46 | $28.96 | $29.29 | $23.66 | 3,300,774 |
| 2017-06-27 | $29.19 | $29.40 | $28.94 | $28.98 | $23.21 | 3,972,327 |
| 2017-06-26 | $28.52 | $29.30 | $28.52 | $29.19 | $23.38 | 5,372,156 |
| 2017-06-23 | $28.00 | $28.48 | $27.91 | $28.44 | $22.78 | 4,035,911 |
| 2017-06-22 | $27.95 | $28.03 | $27.76 | $27.97 | $22.40 | 2,208,391 |
| 2017-06-21 | $28.29 | $28.33 | $27.77 | $27.88 | $22.33 | 2,152,005 |
| 2017-06-20 | $28.73 | $28.88 | $28.31 | $28.33 | $22.69 | 2,442,766 |
| 2017-06-19 | $28.72 | $28.99 | $28.54 | $28.79 | $23.06 | 3,161,082 |
| 2017-06-16 | $27.88 | $28.84 | $27.84 | $28.50 | $22.83 | 7,196,084 |
| 2017-06-15 | $27.43 | $28.14 | $27.18 | $27.79 | $22.26 | 3,439,800 |
| 2017-06-14 | $7.01 | $7.04 | $6.86 | $6.93 | $22.20 | 1,520,918 |
| 2017-06-13 | $7.07 | $7.11 | $7.00 | $7.01 | $22.46 | 958,191 |
| 2017-06-12 | $6.94 | $7.15 | $6.94 | $7.06 | $22.62 | 1,608,299 |
| 2017-06-09 | $6.93 | $7.04 | $6.90 | $6.94 | $22.23 | 1,332,878 |
| 2017-06-08 | $7.04 | $7.04 | $6.95 | $7.00 | $22.43 | 1,581,440 |
| 2017-06-07 | $7.00 | $7.05 | $6.90 | $7.04 | $22.55 | 2,134,261 |
| 2017-06-06 | $6.97 | $7.02 | $6.94 | $7.00 | $22.43 | 1,075,009 |
| 2017-06-05 | $7.07 | $7.10 | $6.97 | $6.98 | $22.36 | 1,417,342 |
| 2017-06-02 | $7.12 | $7.13 | $7.04 | $7.08 | $22.68 | 1,442,588 |
| 2017-06-01 | $7.07 | $7.17 | $7.05 | $7.10 | $22.75 | 1,750,418 |
| 2017-05-31 | $7.12 | $7.13 | $7.03 | $7.07 | $22.65 | 1,669,786 |
| 2017-05-30 | $6.99 | $7.21 | $6.97 | $7.08 | $22.68 | 1,689,153 |
| 2017-05-26 | $6.98 | $7.01 | $6.85 | $7.00 | $22.43 | 1,572,064 |
| 2017-05-25 | $7.04 | $7.05 | $6.98 | $6.99 | $22.39 | 808,544 |
| 2017-05-24 | $6.94 | $7.04 | $6.90 | $7.02 | $22.49 | 1,345,052 |
| 2017-05-23 | $6.99 | $7.00 | $6.94 | $6.95 | $22.27 | 725,579 |
| 2017-05-22 | $7.00 | $7.01 | $6.96 | $6.98 | $22.36 | 1,050,634 |
| 2017-05-19 | $7.02 | $7.04 | $6.97 | $7.00 | $22.43 | 1,468,995 |
| 2017-05-18 | $6.91 | $7.01 | $6.88 | $6.99 | $22.39 | 2,289,069 |
| 2017-05-17 | $7.09 | $7.13 | $6.87 | $6.88 | $22.04 | 2,805,686 |
| 2017-05-16 | $7.16 | $7.16 | $7.08 | $7.14 | $22.87 | 1,790,559 |
| 2017-05-15 | $7.06 | $7.15 | $7.05 | $7.15 | $22.91 | 1,144,913 |
| 2017-05-12 | $7.07 | $7.09 | $7.03 | $7.05 | $22.59 | 839,206 |
| 2017-05-11 | $7.08 | $7.10 | $7.05 | $7.08 | $22.68 | 1,811,375 |
| 2017-05-10 | $7.04 | $7.11 | $6.99 | $7.10 | $22.75 | 1,430,727 |
| 2017-05-09 | $7.11 | $7.15 | $7.02 | $7.04 | $22.55 | 1,469,912 |
| 2017-05-08 | $7.07 | $7.11 | $7.02 | $7.11 | $22.78 | 2,315,583 |
| 2017-05-05 | $6.92 | $7.08 | $6.91 | $7.07 | $22.65 | 2,120,981 |
| 2017-05-04 | $7.00 | $7.04 | $6.92 | $6.93 | $22.20 | 1,201,585 |
| 2017-05-03 | $7.00 | $7.02 | $6.95 | $6.96 | $22.30 | 1,590,844 |
| 2017-05-02 | $7.07 | $7.07 | $6.97 | $7.04 | $22.55 | 1,954,169 |
| 2017-05-01 | $7.19 | $7.20 | $7.06 | $7.06 | $22.62 | 1,690,695 |
| 2017-04-28 | $7.14 | $7.19 | $7.08 | $7.19 | $23.03 | 2,271,820 |
| 2017-04-27 | $7.13 | $7.23 | $7.07 | $7.12 | $22.81 | 1,759,938 |
| 2017-04-26 | $6.97 | $7.19 | $6.92 | $7.10 | $22.75 | 3,568,405 |
| 2017-04-25 | $6.95 | $7.07 | $6.66 | $6.99 | $22.39 | 4,941,152 |
| 2017-04-24 | $6.99 | $7.06 | $6.96 | $7.06 | $22.62 | 2,143,168 |
| 2017-04-21 | $6.95 | $6.99 | $6.90 | $6.92 | $22.17 | 2,292,862 |
| 2017-04-20 | $6.97 | $7.02 | $6.90 | $6.97 | $22.33 | 1,910,656 |
| 2017-04-19 | $7.04 | $7.06 | $6.93 | $6.94 | $22.23 | 1,657,962 |
| 2017-04-18 | $7.00 | $7.03 | $6.96 | $7.02 | $22.49 | 1,130,862 |
| 2017-04-17 | $7.02 | $7.05 | $6.97 | $7.02 | $22.49 | 1,613,301 |
| 2017-04-13 | $7.02 | $7.08 | $7.01 | $7.03 | $22.52 | 1,480,695 |
| 2017-04-12 | $7.09 | $7.11 | $7.01 | $7.03 | $22.52 | 1,351,009 |
| 2017-04-11 | $7.08 | $7.11 | $7.03 | $7.08 | $22.68 | 1,394,142 |
| 2017-04-10 | $7.12 | $7.16 | $7.05 | $7.08 | $22.68 | 2,090,086 |
| 2017-04-07 | $7.12 | $7.16 | $7.01 | $7.12 | $22.81 | 2,833,733 |
| 2017-04-06 | $7.17 | $7.17 | $7.07 | $7.13 | $22.84 | 2,014,217 |
| 2017-04-05 | $7.24 | $7.27 | $7.12 | $7.16 | $22.94 | 1,901,381 |
| 2017-04-04 | $7.22 | $7.27 | $7.18 | $7.21 | $23.10 | 1,550,168 |
| 2017-04-03 | $7.36 | $7.39 | $7.18 | $7.25 | $23.23 | 2,123,305 |
| 2017-03-31 | $7.38 | $7.43 | $7.34 | $7.34 | $23.52 | 2,170,864 |
| 2017-03-30 | $7.26 | $7.41 | $7.25 | $7.38 | $23.64 | 1,519,387 |
| 2017-03-29 | $7.27 | $7.28 | $7.15 | $7.27 | $23.29 | 2,313,972 |
| 2017-03-28 | $7.14 | $7.40 | $7.13 | $7.34 | $23.31 | 3,037,530 |
| 2017-03-27 | $7.14 | $7.20 | $7.09 | $7.14 | $22.68 | 1,914,007 |
| 2017-03-24 | $7.23 | $7.25 | $7.15 | $7.19 | $22.84 | 1,679,476 |
| 2017-03-23 | $7.18 | $7.27 | $7.17 | $7.20 | $22.87 | 1,497,375 |
| 2017-03-22 | $7.21 | $7.21 | $7.10 | $7.18 | $22.81 | 1,771,326 |
| 2017-03-21 | $7.43 | $7.44 | $7.16 | $7.20 | $22.87 | 3,353,186 |
| 2017-03-20 | $7.38 | $7.43 | $7.33 | $7.43 | $23.60 | 2,229,371 |
| 2017-03-17 | $7.39 | $7.40 | $7.30 | $7.36 | $23.38 | 2,803,332 |
| 2017-03-16 | $7.31 | $7.42 | $7.29 | $7.41 | $23.54 | 2,635,939 |
| 2017-03-15 | $7.35 | $7.37 | $7.26 | $7.29 | $23.16 | 2,817,626 |
| 2017-03-14 | $7.34 | $7.36 | $7.21 | $7.32 | $23.25 | 2,008,010 |
| 2017-03-13 | $7.37 | $7.45 | $7.29 | $7.31 | $23.22 | 4,489,356 |
| 2017-03-10 | $7.38 | $7.48 | $7.33 | $7.36 | $23.38 | 1,715,995 |
| 2017-03-09 | $7.41 | $7.50 | $7.35 | $7.38 | $23.44 | 2,166,353 |
| 2017-03-08 | $7.38 | $7.44 | $7.31 | $7.44 | $23.63 | 2,405,776 |
| 2017-03-07 | $7.46 | $7.47 | $7.30 | $7.36 | $23.38 | 3,998,885 |
| 2017-03-06 | $7.62 | $7.62 | $7.45 | $7.45 | $23.66 | 4,469,887 |
| 2017-03-03 | $7.32 | $7.39 | $7.29 | $7.36 | $23.38 | 1,447,974 |
| 2017-03-02 | $7.41 | $7.45 | $7.28 | $7.29 | $23.16 | 3,329,924 |
| 2017-03-01 | $7.48 | $7.48 | $7.34 | $7.39 | $23.47 | 2,429,011 |
| 2017-02-28 | $7.44 | $7.47 | $7.37 | $7.44 | $23.63 | 2,962,648 |
| 2017-02-27 | $7.53 | $7.54 | $7.37 | $7.44 | $23.63 | 3,068,827 |
| 2017-02-24 | $7.48 | $7.69 | $7.43 | $7.54 | $23.95 | 2,439,130 |
| 2017-02-23 | $7.47 | $7.56 | $7.39 | $7.53 | $23.92 | 2,083,686 |
| 2017-02-22 | $7.42 | $7.50 | $7.41 | $7.46 | $23.70 | 1,705,108 |
| 2017-02-21 | $7.38 | $7.47 | $7.25 | $7.44 | $23.63 | 1,646,798 |
| 2017-02-17 | $7.38 | $7.46 | $7.33 | $7.44 | $23.63 | 1,615,387 |
| 2017-02-16 | $7.48 | $7.49 | $7.38 | $7.40 | $23.51 | 1,500,117 |
| 2017-02-15 | $7.48 | $7.49 | $7.40 | $7.47 | $23.73 | 2,710,552 |
| 2017-02-14 | $7.25 | $7.49 | $7.25 | $7.48 | $23.76 | 2,413,355 |
| 2017-02-13 | $7.33 | $7.37 | $7.26 | $7.26 | $23.06 | 2,667,239 |
| 2017-02-10 | $7.31 | $7.43 | $7.26 | $7.30 | $23.19 | 1,779,398 |
| 2017-02-09 | $7.40 | $7.40 | $7.24 | $7.26 | $23.06 | 2,131,067 |
| 2017-02-08 | $7.09 | $7.39 | $7.08 | $7.36 | $23.38 | 4,427,432 |
| 2017-02-07 | $7.08 | $7.14 | $7.04 | $7.07 | $22.46 | 2,801,453 |
| 2017-02-06 | $7.10 | $7.17 | $7.06 | $7.07 | $22.46 | 1,829,159 |
| 2017-02-03 | $7.20 | $7.25 | $7.14 | $7.15 | $22.71 | 2,044,011 |
| 2017-02-02 | $7.01 | $7.27 | $6.99 | $7.17 | $22.77 | 2,811,871 |
| 2017-02-01 | $7.03 | $7.08 | $6.92 | $7.07 | $22.46 | 4,594,411 |
| 2017-01-31 | $6.94 | $7.05 | $6.62 | $6.93 | $22.01 | 9,476,528 |
| 2017-01-30 | $6.97 | $6.97 | $6.85 | $6.95 | $22.08 | 2,665,695 |
| 2017-01-27 | $6.97 | $6.98 | $6.91 | $6.98 | $22.17 | 1,914,529 |
| 2017-01-26 | $7.02 | $7.06 | $6.89 | $6.96 | $22.11 | 2,284,693 |
| 2017-01-25 | $6.97 | $7.03 | $6.91 | $7.00 | $22.23 | 3,321,805 |
| 2017-01-24 | $6.91 | $6.96 | $6.87 | $6.94 | $22.04 | 3,037,734 |
| 2017-01-23 | $6.93 | $6.99 | $6.86 | $6.89 | $21.89 | 2,370,808 |
| 2017-01-20 | $6.95 | $6.98 | $6.89 | $6.94 | $22.04 | 2,102,990 |
| 2017-01-19 | $7.01 | $7.01 | $6.91 | $6.94 | $22.04 | 1,971,460 |
| 2017-01-18 | $6.94 | $7.04 | $6.93 | $7.02 | $22.30 | 2,988,248 |
| 2017-01-17 | $7.04 | $7.05 | $6.88 | $6.93 | $22.01 | 2,641,438 |
| 2017-01-13 | $7.00 | $7.08 | $6.98 | $7.05 | $22.39 | 2,520,336 |
| 2017-01-12 | $7.02 | $7.04 | $6.83 | $6.94 | $22.04 | 3,730,184 |
| 2017-01-11 | $7.07 | $7.08 | $6.91 | $7.00 | $22.23 | 4,137,661 |
| 2017-01-10 | $7.11 | $7.14 | $7.01 | $7.03 | $22.33 | 4,547,275 |
| 2017-01-09 | $7.07 | $7.12 | $6.96 | $6.97 | $22.14 | 3,802,729 |
| 2017-01-06 | $7.14 | $7.15 | $6.97 | $7.01 | $22.27 | 6,171,114 |
| 2017-01-05 | $7.16 | $7.23 | $6.95 | $7.12 | $22.62 | 7,060,028 |
| 2017-01-04 | $7.04 | $7.20 | $6.95 | $7.15 | $22.71 | 7,686,944 |
| 2017-01-03 | $6.53 | $7.00 | $6.46 | $6.89 | $21.89 | 16,111,889 |
| 2016-12-30 | $8.72 | $8.80 | $8.70 | $8.73 | $19.36 | 4,029,075 |
| 2016-12-29 | $8.79 | $8.82 | $8.69 | $8.72 | $19.34 | 2,582,550 |
| 2016-12-28 | $8.93 | $8.96 | $8.73 | $8.76 | $19.42 | 2,492,020 |
| 2016-12-27 | $8.95 | $9.02 | $8.89 | $8.94 | $19.82 | 1,816,568 |
| 2016-12-23 | $8.99 | $9.01 | $8.92 | $8.95 | $19.85 | 2,131,785 |
| 2016-12-22 | $9.08 | $9.14 | $8.99 | $9.01 | $19.98 | 3,479,736 |
| 2016-12-21 | $9.07 | $9.18 | $9.07 | $9.09 | $20.16 | 2,641,166 |
| 2016-12-20 | $9.17 | $9.27 | $9.15 | $9.23 | $20.47 | 5,021,854 |
| 2016-12-19 | $9.14 | $9.20 | $9.11 | $9.13 | $20.24 | 2,867,575 |
| 2016-12-16 | $9.04 | $9.14 | $9.02 | $9.13 | $20.24 | 10,510,752 |
| 2016-12-15 | $8.99 | $9.11 | $8.95 | $9.03 | $20.02 | 5,076,904 |
| 2016-12-14 | $9.28 | $9.40 | $8.98 | $9.00 | $19.96 | 7,769,551 |
| 2016-12-13 | $9.24 | $9.40 | $9.24 | $9.30 | $20.62 | 7,340,135 |
| 2016-12-12 | $9.41 | $9.46 | $9.21 | $9.30 | $20.45 | 3,798,436 |
| 2016-12-09 | $9.52 | $9.53 | $9.44 | $9.46 | $20.80 | 3,881,853 |
| 2016-12-08 | $9.48 | $9.64 | $9.44 | $9.52 | $20.93 | 6,772,447 |
| 2016-12-07 | $9.32 | $9.77 | $9.32 | $9.48 | $20.85 | 9,674,501 |
| 2016-12-06 | $9.34 | $9.39 | $9.20 | $9.30 | $20.45 | 9,240,906 |
| 2016-12-05 | $9.55 | $9.58 | $9.30 | $9.32 | $20.49 | 4,445,244 |
| 2016-12-02 | $9.45 | $9.55 | $9.44 | $9.50 | $20.89 | 3,700,712 |
| 2016-12-01 | $9.39 | $9.47 | $9.34 | $9.45 | $20.78 | 4,078,670 |
| 2016-11-30 | $9.50 | $9.53 | $9.28 | $9.35 | $20.56 | 4,209,705 |
| 2016-11-29 | $9.50 | $9.54 | $9.38 | $9.46 | $20.80 | 2,323,545 |
| 2016-11-28 | $9.40 | $9.54 | $9.37 | $9.50 | $20.89 | 3,052,980 |
| 2016-11-25 | $9.31 | $9.41 | $9.29 | $9.38 | $20.63 | 1,330,086 |
| 2016-11-23 | $9.32 | $9.34 | $9.22 | $9.27 | $20.39 | 3,500,960 |
| 2016-11-22 | $9.51 | $9.52 | $9.29 | $9.31 | $20.47 | 3,623,940 |
| 2016-11-21 | $9.54 | $9.57 | $9.46 | $9.52 | $20.93 | 2,624,435 |
| 2016-11-18 | $9.57 | $9.58 | $9.43 | $9.44 | $20.76 | 2,181,698 |
| 2016-11-17 | $9.56 | $9.61 | $9.50 | $9.58 | $21.07 | 3,464,069 |
| 2016-11-16 | $9.58 | $9.60 | $9.53 | $9.55 | $21.00 | 2,385,139 |
| 2016-11-15 | $9.54 | $9.64 | $9.47 | $9.59 | $21.09 | 2,351,344 |
| 2016-11-14 | $9.41 | $9.57 | $9.41 | $9.52 | $20.93 | 3,403,296 |
| 2016-11-11 | $9.56 | $9.60 | $9.45 | $9.50 | $20.89 | 3,170,959 |
| 2016-11-10 | $9.52 | $9.70 | $9.51 | $9.58 | $21.07 | 3,083,941 |
| 2016-11-09 | $9.14 | $9.53 | $9.09 | $9.51 | $20.91 | 3,797,976 |
| 2016-11-08 | $9.30 | $9.33 | $9.10 | $9.28 | $20.41 | 3,537,698 |
| 2016-11-07 | $9.12 | $9.31 | $9.11 | $9.31 | $20.47 | 3,443,484 |
| 2016-11-04 | $9.35 | $9.37 | $9.15 | $9.17 | $20.17 | 3,656,458 |
| 2016-11-03 | $9.51 | $9.58 | $9.34 | $9.35 | $20.56 | 1,897,729 |
| 2016-11-02 | $9.45 | $9.54 | $9.42 | $9.51 | $20.91 | 2,729,434 |
| 2016-11-01 | $9.78 | $9.78 | $9.44 | $9.50 | $20.89 | 2,762,761 |
| 2016-10-31 | $9.81 | $9.84 | $9.58 | $9.77 | $21.48 | 3,231,002 |
| 2016-10-28 | $9.53 | $9.99 | $9.52 | $9.84 | $21.64 | 4,678,723 |
| 2016-10-27 | $9.68 | $9.68 | $9.49 | $9.57 | $21.04 | 2,427,985 |
| 2016-10-26 | $9.59 | $9.66 | $9.57 | $9.65 | $21.22 | 1,645,429 |
| 2016-10-25 | $9.68 | $9.69 | $9.48 | $9.61 | $21.13 | 2,687,351 |
| 2016-10-24 | $9.59 | $9.70 | $9.56 | $9.68 | $21.29 | 1,709,447 |
| 2016-10-21 | $9.58 | $9.58 | $9.47 | $9.50 | $20.89 | 1,907,308 |
| 2016-10-20 | $9.71 | $9.73 | $9.59 | $9.62 | $21.15 | 1,567,294 |
| 2016-10-19 | $9.72 | $9.79 | $9.70 | $9.71 | $21.35 | 1,391,910 |
| 2016-10-18 | $9.67 | $9.75 | $9.65 | $9.71 | $21.35 | 1,609,876 |
| 2016-10-17 | $9.66 | $9.71 | $9.57 | $9.57 | $21.04 | 1,774,551 |
| 2016-10-14 | $9.60 | $9.71 | $9.60 | $9.65 | $21.22 | 603,423 |
| 2016-10-13 | $9.73 | $9.74 | $9.52 | $9.55 | $21.00 | 831,861 |
| 2016-10-12 | $9.76 | $9.83 | $9.67 | $9.80 | $21.55 | 1,934,516 |
| 2016-10-11 | $9.94 | $9.96 | $9.69 | $9.76 | $21.46 | 2,719,206 |
| 2016-10-10 | $9.94 | $10.01 | $9.93 | $9.96 | $21.90 | 1,706,433 |
| 2016-10-07 | $10.03 | $10.07 | $9.90 | $9.90 | $21.77 | 1,846,106 |
| 2016-10-06 | $9.96 | $10.04 | $9.94 | $10.01 | $22.01 | 1,976,006 |
| 2016-10-05 | $9.89 | $10.03 | $9.88 | $9.97 | $21.92 | 1,555,327 |
| 2016-10-04 | $10.12 | $10.12 | $9.81 | $9.84 | $21.64 | 2,196,491 |
| 2016-10-03 | $10.18 | $10.18 | $10.06 | $10.12 | $22.25 | 2,005,027 |
| 2016-09-30 | $10.18 | $10.20 | $10.02 | $10.13 | $22.28 | 2,749,485 |
| 2016-09-29 | $10.09 | $10.31 | $10.03 | $10.18 | $22.39 | 4,753,583 |
| 2016-09-28 | $9.99 | $10.09 | $9.97 | $10.08 | $22.17 | 2,851,630 |
| 2016-09-27 | $9.92 | $10.05 | $9.92 | $10.03 | $21.89 | 3,726,932 |
| 2016-09-26 | $9.89 | $10.03 | $9.85 | $9.98 | $21.78 | 3,537,394 |
| 2016-09-23 | $9.99 | $10.02 | $9.92 | $9.92 | $21.65 | 1,427,615 |
| 2016-09-22 | $9.96 | $10.02 | $9.95 | $10.01 | $21.84 | 1,871,690 |
| 2016-09-21 | $9.88 | $9.97 | $9.85 | $9.94 | $21.69 | 2,233,941 |
| 2016-09-20 | $9.93 | $9.93 | $9.81 | $9.81 | $21.41 | 1,676,710 |
| 2016-09-19 | $9.86 | $9.94 | $9.83 | $9.85 | $21.50 | 3,070,080 |
| 2016-09-16 | $9.77 | $9.80 | $9.64 | $9.80 | $21.39 | 8,829,832 |
| 2016-09-15 | $9.72 | $9.83 | $9.68 | $9.81 | $21.41 | 3,267,822 |
| 2016-09-14 | $9.79 | $9.82 | $9.62 | $9.73 | $21.23 | 3,009,381 |
| 2016-09-13 | $9.81 | $9.90 | $9.73 | $9.79 | $21.36 | 3,578,946 |
| 2016-09-12 | $9.51 | $9.83 | $9.46 | $9.81 | $21.41 | 2,888,874 |
| 2016-09-09 | $9.83 | $9.86 | $9.59 | $9.59 | $20.93 | 2,975,005 |
| 2016-09-08 | $9.85 | $9.91 | $9.81 | $9.90 | $21.60 | 2,995,349 |
| 2016-09-07 | $9.78 | $9.88 | $9.76 | $9.88 | $21.56 | 2,256,899 |
| 2016-09-06 | $9.87 | $9.89 | $9.67 | $9.80 | $21.39 | 2,041,646 |
| 2016-09-02 | $9.90 | $9.91 | $9.83 | $9.89 | $21.58 | 2,149,366 |
| 2016-09-01 | $9.88 | $9.91 | $9.72 | $9.87 | $21.54 | 2,521,184 |
| 2016-08-31 | $9.79 | $9.86 | $9.75 | $9.85 | $21.50 | 2,646,725 |
| 2016-08-30 | $9.71 | $9.82 | $9.68 | $9.81 | $21.41 | 2,136,188 |
| 2016-08-29 | $9.73 | $9.77 | $9.67 | $9.69 | $21.15 | 1,380,391 |
| 2016-08-26 | $9.74 | $9.84 | $9.65 | $9.73 | $21.23 | 1,851,945 |
| 2016-08-25 | $9.66 | $9.73 | $9.61 | $9.72 | $21.21 | 2,179,869 |
| 2016-08-24 | $9.76 | $9.79 | $9.64 | $9.68 | $21.12 | 1,456,778 |
| 2016-08-23 | $9.78 | $9.82 | $9.72 | $9.76 | $21.30 | 1,619,590 |
| 2016-08-22 | $9.66 | $9.71 | $9.59 | $9.71 | $21.19 | 1,615,378 |
| 2016-08-19 | $9.65 | $9.71 | $9.61 | $9.69 | $21.15 | 1,455,967 |
| 2016-08-18 | $9.72 | $9.76 | $9.67 | $9.70 | $21.17 | 1,976,252 |
| 2016-08-17 | $9.79 | $9.81 | $9.64 | $9.68 | $21.12 | 2,014,887 |
| 2016-08-16 | $9.83 | $9.86 | $9.78 | $9.79 | $21.36 | 1,454,936 |
| 2016-08-15 | $9.78 | $9.88 | $9.78 | $9.84 | $21.47 | 1,281,514 |
| 2016-08-12 | $9.90 | $9.95 | $9.76 | $9.77 | $21.32 | 1,785,416 |
| 2016-08-11 | $9.92 | $9.96 | $9.86 | $9.90 | $21.60 | 1,593,096 |
| 2016-08-10 | $9.97 | $10.02 | $9.83 | $9.87 | $21.54 | 1,308,636 |
| 2016-08-09 | $10.01 | $10.04 | $9.93 | $9.94 | $21.69 | 1,169,346 |
| 2016-08-08 | $10.02 | $10.06 | $9.97 | $9.99 | $21.80 | 1,523,362 |
| 2016-08-05 | $9.90 | $10.02 | $9.88 | $10.00 | $21.82 | 1,471,513 |
| 2016-08-04 | $9.95 | $10.00 | $9.80 | $9.84 | $21.47 | 1,716,180 |
| 2016-08-03 | $9.80 | $9.94 | $9.77 | $9.94 | $21.69 | 1,767,414 |
| 2016-08-02 | $10.11 | $10.15 | $9.74 | $9.81 | $21.41 | 3,901,398 |
| 2016-08-01 | $10.33 | $10.35 | $9.97 | $10.14 | $22.13 | 5,344,607 |
| 2016-07-29 | $10.20 | $10.32 | $10.07 | $10.30 | $22.48 | 7,693,401 |
| 2016-07-28 | $9.98 | $10.04 | $9.90 | $9.91 | $21.63 | 2,023,251 |
| 2016-07-27 | $9.94 | $10.03 | $9.88 | $10.00 | $21.82 | 1,562,871 |
| 2016-07-26 | $9.92 | $10.00 | $9.87 | $9.95 | $21.71 | 1,499,531 |
| 2016-07-25 | $9.79 | $9.90 | $9.71 | $9.89 | $21.58 | 1,376,282 |
| 2016-07-22 | $9.79 | $9.82 | $9.70 | $9.79 | $21.36 | 803,837 |
| 2016-07-21 | $9.82 | $9.89 | $9.73 | $9.77 | $21.32 | 1,109,899 |
| 2016-07-20 | $9.64 | $9.82 | $9.60 | $9.81 | $21.41 | 1,833,011 |
| 2016-07-19 | $9.67 | $9.72 | $9.55 | $9.57 | $20.88 | 1,366,640 |
| 2016-07-18 | $9.65 | $9.74 | $9.59 | $9.72 | $21.21 | 1,161,214 |
| 2016-07-15 | $9.71 | $9.72 | $9.57 | $9.65 | $21.06 | 2,101,077 |
| 2016-07-14 | $9.64 | $9.75 | $9.53 | $9.65 | $21.06 | 2,128,139 |
| 2016-07-13 | $9.75 | $9.75 | $9.44 | $9.61 | $20.97 | 2,124,377 |
| 2016-07-12 | $9.66 | $9.88 | $9.60 | $9.67 | $21.10 | 2,711,599 |
| 2016-07-11 | $9.56 | $9.60 | $9.49 | $9.50 | $20.73 | 2,103,791 |
| 2016-07-08 | $9.49 | $9.60 | $9.46 | $9.54 | $20.82 | 1,647,889 |
| 2016-07-07 | $9.32 | $9.42 | $9.30 | $9.38 | $20.47 | 1,683,986 |
| 2016-07-06 | $9.16 | $9.34 | $9.03 | $9.32 | $20.34 | 1,756,774 |
| 2016-07-05 | $9.32 | $9.32 | $9.16 | $9.24 | $20.16 | 1,591,999 |
| 2016-07-01 | $9.46 | $9.47 | $9.30 | $9.35 | $20.40 | 1,857,333 |
| 2016-06-30 | $9.23 | $9.49 | $9.17 | $9.49 | $20.71 | 2,068,523 |
| 2016-06-29 | $9.18 | $9.25 | $9.08 | $9.20 | $20.08 | 2,692,607 |
| 2016-06-28 | $9.07 | $9.16 | $8.98 | $9.07 | $19.79 | 2,336,847 |
| 2016-06-27 | $9.35 | $9.36 | $8.93 | $8.96 | $19.39 | 2,322,067 |
| 2016-06-24 | $9.60 | $9.74 | $9.45 | $9.45 | $20.45 | 3,120,236 |
| 2016-06-23 | $9.91 | $10.02 | $9.89 | $10.02 | $21.68 | 1,159,846 |
| 2016-06-22 | $9.83 | $9.92 | $9.77 | $9.78 | $21.16 | 1,183,637 |
| 2016-06-21 | $9.80 | $9.84 | $9.70 | $9.83 | $21.27 | 1,188,314 |
| 2016-06-20 | $9.92 | $9.99 | $9.78 | $9.79 | $21.18 | 1,472,346 |
| 2016-06-17 | $9.71 | $9.85 | $9.68 | $9.77 | $21.14 | 2,028,080 |
| 2016-06-16 | $9.83 | $9.85 | $9.66 | $9.70 | $20.99 | 2,461,040 |
| 2016-06-15 | $9.75 | $10.00 | $9.72 | $9.91 | $21.44 | 2,279,435 |
| 2016-06-14 | $9.81 | $9.88 | $9.64 | $9.73 | $21.05 | 2,038,026 |
| 2016-06-13 | $9.89 | $10.00 | $9.84 | $9.86 | $21.33 | 1,647,916 |
| 2016-06-10 | $10.04 | $10.04 | $9.85 | $9.93 | $21.49 | 1,316,081 |
| 2016-06-09 | $10.18 | $10.20 | $10.06 | $10.12 | $21.90 | 1,351,549 |
| 2016-06-08 | $10.28 | $10.29 | $10.19 | $10.24 | $22.16 | 1,882,400 |
| 2016-06-07 | $10.33 | $10.33 | $10.19 | $10.28 | $22.24 | 1,484,763 |
| 2016-06-06 | $10.10 | $10.33 | $10.10 | $10.30 | $22.29 | 2,069,933 |
| 2016-06-03 | $10.09 | $10.12 | $9.99 | $10.06 | $21.77 | 1,412,023 |
| 2016-06-02 | $9.98 | $10.14 | $9.96 | $10.14 | $21.94 | 1,886,312 |
| 2016-06-01 | $9.92 | $10.00 | $9.82 | $9.98 | $21.59 | 2,239,932 |
| 2016-05-31 | $9.85 | $9.97 | $9.82 | $9.97 | $21.57 | 4,196,659 |
| 2016-05-27 | $9.63 | $9.85 | $9.56 | $9.83 | $21.27 | 2,137,620 |
| 2016-05-26 | $9.53 | $9.64 | $9.49 | $9.61 | $20.79 | 2,858,157 |
| 2016-05-25 | $9.38 | $9.70 | $9.38 | $9.52 | $20.60 | 3,194,782 |
| 2016-05-24 | $9.20 | $9.29 | $9.17 | $9.28 | $20.08 | 2,358,852 |
| 2016-05-23 | $9.14 | $9.19 | $9.08 | $9.11 | $19.71 | 1,580,920 |
| 2016-05-20 | $9.12 | $9.23 | $9.08 | $9.14 | $19.78 | 1,980,188 |
| 2016-05-19 | $9.15 | $9.18 | $9.01 | $9.05 | $19.58 | 1,550,482 |
| 2016-05-18 | $9.13 | $9.21 | $9.05 | $9.11 | $19.71 | 1,805,966 |
| 2016-05-17 | $9.11 | $9.22 | $9.07 | $9.14 | $19.78 | 2,151,104 |
| 2016-05-16 | $9.03 | $9.21 | $9.03 | $9.12 | $19.73 | 2,603,302 |
| 2016-05-13 | $9.22 | $9.29 | $9.00 | $9.03 | $19.54 | 2,633,421 |
| 2016-05-12 | $9.33 | $9.36 | $9.19 | $9.24 | $19.99 | 2,274,956 |
| 2016-05-11 | $9.51 | $9.53 | $9.28 | $9.29 | $20.10 | 2,054,233 |
| 2016-05-10 | $9.38 | $9.52 | $9.34 | $9.50 | $20.56 | 2,037,756 |
| 2016-05-09 | $9.44 | $9.48 | $9.34 | $9.35 | $20.23 | 1,460,199 |
| 2016-05-06 | $9.27 | $9.51 | $9.22 | $9.48 | $20.51 | 2,594,903 |
| 2016-05-05 | $9.49 | $9.53 | $9.26 | $9.29 | $20.10 | 2,413,551 |
| 2016-05-04 | $9.44 | $9.54 | $9.40 | $9.45 | $20.45 | 3,460,933 |
| 2016-05-03 | $9.59 | $9.61 | $9.44 | $9.47 | $20.49 | 2,482,254 |
| 2016-05-02 | $9.60 | $9.65 | $9.51 | $9.65 | $20.88 | 2,411,617 |
| 2016-04-29 | $9.79 | $9.84 | $9.53 | $9.60 | $20.77 | 4,116,823 |
| 2016-04-28 | $9.95 | $9.98 | $9.77 | $9.83 | $21.27 | 862,869 |
| 2016-04-27 | $9.80 | $10.01 | $9.76 | $10.00 | $21.64 | 1,393,909 |
| 2016-04-26 | $9.56 | $9.92 | $9.51 | $9.81 | $21.23 | 6,546,998 |
| 2016-04-25 | $10.64 | $10.68 | $9.64 | $9.68 | $20.95 | 12,660,927 |
| 2016-04-22 | $11.14 | $11.24 | $11.12 | $11.17 | $24.17 | 2,397,796 |
| 2016-04-21 | $11.23 | $11.28 | $11.15 | $11.16 | $24.15 | 2,318,162 |
| 2016-04-20 | $11.26 | $11.26 | $11.14 | $11.19 | $24.21 | 2,124,123 |
| 2016-04-19 | $11.27 | $11.39 | $11.17 | $11.23 | $24.30 | 2,017,596 |
| 2016-04-18 | $11.15 | $11.26 | $11.07 | $11.25 | $24.34 | 1,625,080 |
| 2016-04-15 | $11.18 | $11.25 | $11.12 | $11.19 | $24.21 | 2,487,561 |
| 2016-04-14 | $11.19 | $11.20 | $11.07 | $11.16 | $24.15 | 1,296,627 |
| 2016-04-13 | $11.22 | $11.22 | $11.14 | $11.20 | $24.23 | 1,736,157 |
| 2016-04-12 | $11.04 | $11.20 | $11.03 | $11.14 | $24.10 | 3,130,093 |
| 2016-04-11 | $11.01 | $11.11 | $10.92 | $10.98 | $23.76 | 1,850,404 |
| 2016-04-08 | $10.99 | $11.06 | $10.94 | $10.98 | $23.76 | 1,131,166 |
| 2016-04-07 | $10.98 | $11.01 | $10.81 | $10.89 | $23.56 | 2,131,201 |
| 2016-04-06 | $10.97 | $11.06 | $10.82 | $11.06 | $23.93 | 1,694,587 |
| 2016-04-05 | $10.94 | $11.04 | $10.88 | $10.98 | $23.76 | 2,184,183 |
| 2016-04-04 | $11.08 | $11.22 | $11.00 | $11.00 | $23.80 | 1,964,686 |
| 2016-04-01 | $11.05 | $11.18 | $10.95 | $11.10 | $24.02 | 2,394,535 |
| 2016-03-31 | $10.94 | $11.31 | $10.93 | $11.16 | $24.15 | 3,929,996 |
| 2016-03-30 | $10.88 | $10.99 | $10.76 | $10.83 | $23.43 | 3,033,893 |
| 2016-03-29 | $10.53 | $10.95 | $10.50 | $10.83 | $23.43 | 2,881,296 |
| 2016-03-28 | $10.65 | $10.78 | $10.64 | $10.67 | $22.92 | 2,204,099 |
| 2016-03-24 | $10.51 | $10.64 | $10.35 | $10.63 | $22.84 | 1,451,890 |
| 2016-03-23 | $10.72 | $10.73 | $10.52 | $10.56 | $22.69 | 1,760,775 |
| 2016-03-22 | $10.65 | $10.79 | $10.64 | $10.70 | $22.99 | 2,225,846 |
| 2016-03-21 | $10.70 | $10.74 | $10.62 | $10.66 | $22.90 | 1,579,876 |
| 2016-03-18 | $10.74 | $10.77 | $10.68 | $10.76 | $23.12 | 2,936,137 |
| 2016-03-17 | $10.57 | $10.78 | $10.56 | $10.70 | $22.99 | 2,933,169 |
| 2016-03-16 | $10.53 | $10.65 | $10.44 | $10.59 | $22.75 | 1,550,558 |
| 2016-03-15 | $10.52 | $10.59 | $10.40 | $10.56 | $22.69 | 1,452,899 |
| 2016-03-14 | $10.69 | $10.72 | $10.42 | $10.59 | $22.75 | 2,307,195 |
| 2016-03-11 | $10.54 | $10.79 | $10.50 | $10.78 | $23.16 | 1,661,704 |
| 2016-03-10 | $10.54 | $10.60 | $10.27 | $10.45 | $22.45 | 1,878,354 |
| 2016-03-09 | $10.31 | $10.56 | $10.26 | $10.54 | $22.64 | 2,571,627 |
| 2016-03-08 | $10.38 | $10.44 | $10.17 | $10.25 | $22.02 | 1,759,104 |
| 2016-03-07 | $10.43 | $10.51 | $10.36 | $10.42 | $22.39 | 1,924,058 |
| 2016-03-04 | $10.39 | $10.54 | $10.37 | $10.50 | $22.56 | 1,890,577 |
| 2016-03-03 | $10.22 | $10.43 | $10.19 | $10.40 | $22.34 | 2,260,625 |
| 2016-03-02 | $9.91 | $10.22 | $9.88 | $10.20 | $21.91 | 2,591,039 |
| 2016-03-01 | $9.69 | $9.95 | $9.69 | $9.93 | $21.33 | 2,092,116 |
| 2016-02-29 | $9.63 | $9.73 | $9.56 | $9.61 | $20.65 | 4,847,469 |
| 2016-02-26 | $9.66 | $9.75 | $9.59 | $9.66 | $20.75 | 2,651,608 |
| 2016-02-25 | $9.58 | $9.66 | $9.51 | $9.64 | $20.71 | 2,201,172 |
| 2016-02-24 | $9.40 | $9.58 | $9.22 | $9.57 | $20.56 | 2,187,346 |
| 2016-02-23 | $9.53 | $9.61 | $9.46 | $9.50 | $20.41 | 2,541,139 |
| 2016-02-22 | $9.44 | $9.61 | $9.42 | $9.59 | $20.60 | 2,166,839 |
| 2016-02-19 | $9.25 | $9.42 | $9.18 | $9.36 | $20.11 | 2,102,117 |
| 2016-02-18 | $9.23 | $9.37 | $9.18 | $9.34 | $20.07 | 2,219,476 |
| 2016-02-17 | $9.09 | $9.35 | $9.07 | $9.19 | $19.74 | 2,147,495 |
| 2016-02-16 | $8.90 | $9.04 | $8.72 | $9.02 | $19.38 | 2,986,787 |
| 2016-02-12 | $8.72 | $8.85 | $8.64 | $8.77 | $18.84 | 2,639,001 |
| 2016-02-11 | $8.72 | $8.79 | $8.53 | $8.69 | $18.67 | 3,267,859 |
| 2016-02-10 | $8.84 | $8.99 | $8.79 | $8.88 | $19.08 | 2,955,340 |
| 2016-02-09 | $8.97 | $9.00 | $8.65 | $8.76 | $18.82 | 3,382,464 |
| 2016-02-08 | $9.34 | $9.39 | $8.96 | $9.05 | $19.44 | 4,810,817 |
| 2016-02-05 | $9.40 | $9.58 | $9.36 | $9.46 | $20.32 | 4,682,161 |
| 2016-02-04 | $9.25 | $9.51 | $9.20 | $9.37 | $20.13 | 3,560,660 |
| 2016-02-03 | $9.04 | $9.25 | $8.92 | $9.24 | $19.85 | 6,401,565 |
| 2016-02-02 | $9.33 | $9.36 | $8.91 | $8.95 | $19.23 | 6,209,016 |
| 2016-02-01 | $9.68 | $9.68 | $9.35 | $9.43 | $20.26 | 6,836,320 |
| 2016-01-29 | $9.30 | $9.89 | $9.27 | $9.75 | $20.95 | 7,734,956 |
| 2016-01-28 | $9.31 | $9.97 | $9.16 | $9.23 | $19.83 | 5,158,860 |
| 2016-01-27 | $9.23 | $9.44 | $9.17 | $9.23 | $19.83 | 3,251,097 |
| 2016-01-26 | $9.13 | $9.31 | $9.07 | $9.28 | $19.94 | 4,023,332 |
| 2016-01-25 | $9.04 | $9.19 | $8.94 | $9.10 | $19.55 | 3,414,608 |
| 2016-01-22 | $9.21 | $9.26 | $9.01 | $9.07 | $19.49 | 2,320,362 |
| 2016-01-21 | $8.75 | $9.12 | $8.67 | $9.04 | $19.42 | 3,505,655 |
| 2016-01-20 | $8.75 | $8.84 | $8.48 | $8.76 | $18.82 | 3,350,285 |
| 2016-01-19 | $9.23 | $9.25 | $8.81 | $8.91 | $19.14 | 2,531,983 |
| 2016-01-15 | $8.93 | $9.12 | $8.84 | $9.10 | $19.55 | 3,411,273 |
| 2016-01-14 | $9.27 | $9.39 | $9.06 | $9.18 | $19.72 | 3,410,408 |
| 2016-01-13 | $9.59 | $9.61 | $9.20 | $9.22 | $19.81 | 2,052,394 |
| 2016-01-12 | $9.53 | $9.57 | $9.30 | $9.53 | $20.47 | 2,297,914 |
| 2016-01-11 | $9.64 | $9.66 | $9.24 | $9.40 | $20.19 | 3,279,408 |
| 2016-01-08 | $9.94 | $9.99 | $9.54 | $9.59 | $20.60 | 4,249,775 |
| 2016-01-07 | $9.95 | $10.00 | $9.80 | $9.87 | $21.20 | 3,819,971 |
| 2016-01-06 | $10.13 | $10.19 | $10.03 | $10.15 | $21.81 | 2,477,479 |
| 2016-01-05 | $10.30 | $10.41 | $10.23 | $10.28 | $22.09 | 2,321,482 |
| 2016-01-04 | $10.41 | $10.43 | $10.13 | $10.30 | $22.13 | 3,267,038 |
| 2015-12-31 | $10.67 | $10.70 | $10.54 | $10.63 | $22.84 | 2,257,775 |
| 2015-12-30 | $10.68 | $10.75 | $10.65 | $10.72 | $23.03 | 1,555,578 |
| 2015-12-29 | $10.66 | $10.77 | $10.63 | $10.70 | $22.99 | 1,681,063 |
| 2015-12-28 | $10.82 | $10.83 | $10.57 | $10.65 | $22.73 | 2,085,093 |
| 2015-12-24 | $10.82 | $10.93 | $10.79 | $10.88 | $23.22 | 1,252,729 |
| 2015-12-23 | $10.74 | $10.86 | $10.70 | $10.82 | $23.09 | 2,754,640 |
| 2015-12-22 | $10.35 | $10.72 | $10.31 | $10.70 | $22.84 | 3,252,010 |
| 2015-12-21 | $10.25 | $10.44 | $10.19 | $10.30 | $21.98 | 3,145,361 |
| 2015-12-18 | $10.11 | $10.21 | $10.00 | $10.15 | $21.66 | 6,572,158 |
| 2015-12-17 | $10.28 | $10.41 | $10.06 | $10.19 | $21.75 | 4,150,855 |
| 2015-12-16 | $10.07 | $10.30 | $10.04 | $10.27 | $21.92 | 2,840,753 |
| 2015-12-15 | $10.02 | $10.10 | $9.88 | $10.02 | $21.39 | 3,224,137 |
| 2015-12-14 | $10.06 | $10.10 | $9.70 | $9.86 | $21.05 | 3,613,598 |
| 2015-12-11 | $9.98 | $10.13 | $9.97 | $10.04 | $21.43 | 4,305,377 |
| 2015-12-10 | $10.06 | $10.23 | $10.00 | $10.17 | $21.71 | 3,491,562 |
| 2015-12-09 | $10.05 | $10.28 | $9.95 | $10.02 | $21.39 | 4,244,031 |
| 2015-12-08 | $10.07 | $10.14 | $9.98 | $10.12 | $21.60 | 2,940,517 |
| 2015-12-07 | $10.44 | $10.47 | $10.14 | $10.17 | $21.71 | 3,023,882 |
| 2015-12-04 | $10.36 | $10.62 | $10.36 | $10.48 | $22.37 | 4,937,928 |
| 2015-12-03 | $10.44 | $10.48 | $10.25 | $10.36 | $22.11 | 7,287,274 |
| 2015-12-02 | $10.70 | $10.71 | $10.37 | $10.37 | $22.13 | 2,843,599 |
| 2015-12-01 | $10.58 | $10.72 | $10.53 | $10.69 | $22.82 | 2,514,065 |
| 2015-11-30 | $10.66 | $10.68 | $10.50 | $10.55 | $22.52 | 3,109,004 |
| 2015-11-27 | $10.59 | $10.68 | $10.58 | $10.63 | $22.69 | 893,961 |
| 2015-11-25 | $10.61 | $10.75 | $10.46 | $10.59 | $22.60 | 2,744,006 |
| 2015-11-24 | $11.02 | $11.02 | $10.42 | $10.61 | $22.65 | 9,408,330 |
| 2015-11-23 | $10.49 | $10.79 | $10.45 | $10.75 | $22.95 | 5,460,019 |
| 2015-11-20 | $10.52 | $10.60 | $10.42 | $10.46 | $22.33 | 3,659,226 |
| 2015-11-19 | $10.53 | $10.59 | $10.37 | $10.43 | $22.26 | 2,370,100 |
| 2015-11-18 | $10.30 | $10.57 | $10.26 | $10.54 | $22.50 | 5,005,615 |
| 2015-11-17 | $10.22 | $10.32 | $10.16 | $10.28 | $21.94 | 4,246,989 |
| 2015-11-16 | $10.05 | $10.23 | $9.99 | $10.20 | $21.77 | 5,351,610 |
| 2015-11-13 | $10.05 | $10.20 | $10.04 | $10.08 | $21.52 | 5,115,324 |
| 2015-11-12 | $10.18 | $10.30 | $10.08 | $10.13 | $21.62 | 5,663,197 |
| 2015-11-11 | $9.70 | $10.30 | $9.70 | $10.25 | $21.88 | 9,784,209 |
| 2015-11-10 | $9.65 | $9.71 | $9.55 | $9.62 | $20.53 | 2,470,197 |
| 2015-11-09 | $9.74 | $9.76 | $9.61 | $9.68 | $20.66 | 3,367,263 |
| 2015-11-06 | $9.58 | $9.75 | $9.51 | $9.75 | $20.81 | 4,720,271 |
| 2015-11-05 | $9.64 | $9.73 | $9.53 | $9.63 | $20.55 | 2,278,989 |
| 2015-11-04 | $9.75 | $9.77 | $9.60 | $9.64 | $20.58 | 2,351,182 |
| 2015-11-03 | $9.69 | $9.85 | $9.65 | $9.74 | $20.79 | 3,585,741 |
| 2015-11-02 | $9.43 | $9.77 | $9.39 | $9.69 | $20.68 | 7,885,143 |
| 2015-10-30 | $9.42 | $9.49 | $9.26 | $9.39 | $20.04 | 4,679,129 |
| 2015-10-29 | $9.32 | $9.35 | $9.17 | $9.34 | $19.94 | 3,941,632 |
| 2015-10-28 | $9.33 | $9.51 | $9.21 | $9.36 | $19.98 | 6,687,990 |
| 2015-10-27 | $9.94 | $10.00 | $9.20 | $9.29 | $19.83 | 11,327,721 |
| 2015-10-26 | $10.43 | $10.60 | $9.93 | $10.03 | $21.41 | 8,040,259 |
| 2015-10-23 | $10.36 | $10.49 | $10.27 | $10.34 | $22.07 | 5,521,186 |
| 2015-10-22 | $10.19 | $10.34 | $10.15 | $10.29 | $21.96 | 3,338,511 |
| 2015-10-21 | $10.26 | $10.31 | $10.13 | $10.16 | $21.69 | 4,400,506 |
| 2015-10-20 | $10.15 | $10.39 | $10.13 | $10.23 | $21.84 | 3,173,077 |
| 2015-10-19 | $10.16 | $10.21 | $10.11 | $10.19 | $21.75 | 4,326,643 |
| 2015-10-16 | $10.34 | $10.35 | $10.10 | $10.20 | $21.77 | 5,604,463 |
| 2015-10-15 | $10.10 | $10.34 | $10.03 | $10.30 | $21.98 | 12,711,425 |
| 2015-10-14 | $10.40 | $10.43 | $10.11 | $10.13 | $21.62 | 5,981,328 |
| 2015-10-13 | $10.41 | $10.53 | $10.35 | $10.41 | $22.22 | 2,689,241 |
| 2015-10-12 | $10.56 | $10.61 | $10.39 | $10.46 | $22.33 | 3,104,595 |
| 2015-10-09 | $10.53 | $10.64 | $10.49 | $10.55 | $22.52 | 3,950,077 |
| 2015-10-08 | $10.36 | $10.59 | $10.34 | $10.53 | $22.48 | 3,654,183 |
| 2015-10-07 | $10.06 | $10.36 | $9.99 | $10.35 | $22.09 | 6,968,208 |
| 2015-10-06 | $9.98 | $10.06 | $9.91 | $9.98 | $21.30 | 3,829,867 |
| 2015-10-05 | $9.93 | $10.00 | $9.77 | $9.97 | $21.28 | 4,490,890 |
| 2015-10-02 | $9.50 | $9.86 | $9.45 | $9.85 | $21.02 | 3,350,284 |
| 2015-10-01 | $9.71 | $9.78 | $9.50 | $9.64 | $20.58 | 4,002,248 |
| 2015-09-30 | $9.62 | $9.75 | $9.52 | $9.73 | $20.77 | 3,962,243 |
| 2015-09-29 | $9.65 | $9.72 | $9.46 | $9.49 | $20.26 | 4,420,390 |
| 2015-09-28 | $9.97 | $10.03 | $9.60 | $9.64 | $20.58 | 3,984,965 |
| 2015-09-25 | $10.22 | $10.25 | $9.97 | $10.08 | $21.36 | 3,585,726 |
| 2015-09-24 | $10.09 | $10.18 | $9.96 | $10.10 | $21.40 | 2,966,706 |
| 2015-09-23 | $10.33 | $10.34 | $10.16 | $10.18 | $21.57 | 2,940,414 |
| 2015-09-22 | $10.36 | $10.40 | $10.28 | $10.33 | $21.89 | 3,255,601 |
| 2015-09-21 | $10.40 | $10.51 | $10.29 | $10.51 | $22.27 | 4,514,939 |
| 2015-09-18 | $10.39 | $10.52 | $10.25 | $10.35 | $21.93 | 8,488,813 |
| 2015-09-17 | $10.59 | $10.78 | $10.55 | $10.58 | $22.42 | 3,227,642 |
| 2015-09-16 | $10.58 | $10.73 | $10.55 | $10.62 | $22.50 | 3,684,451 |
| 2015-09-15 | $10.37 | $10.63 | $10.33 | $10.58 | $22.42 | 3,503,315 |
| 2015-09-14 | $10.44 | $10.45 | $10.27 | $10.32 | $21.87 | 3,007,228 |
| 2015-09-11 | $10.24 | $10.44 | $10.22 | $10.43 | $22.10 | 3,244,373 |
| 2015-09-10 | $10.24 | $10.38 | $10.19 | $10.31 | $21.85 | 3,742,032 |
| 2015-09-09 | $10.55 | $10.59 | $10.22 | $10.23 | $21.68 | 4,821,912 |
| 2015-09-08 | $10.09 | $10.45 | $10.05 | $10.42 | $22.08 | 4,850,538 |
| 2015-09-04 | $9.91 | $10.00 | $9.86 | $9.91 | $21.00 | 3,663,274 |
| 2015-09-03 | $9.98 | $10.17 | $9.98 | $10.02 | $21.23 | 7,066,467 |
| 2015-09-02 | $9.92 | $9.97 | $9.78 | $9.97 | $21.13 | 4,582,810 |
| 2015-09-01 | $9.95 | $10.05 | $9.73 | $9.78 | $20.72 | 5,531,388 |
| 2015-08-31 | $10.25 | $10.40 | $10.13 | $10.17 | $21.55 | 6,199,497 |
| 2015-08-28 | $10.13 | $10.37 | $10.13 | $10.31 | $21.85 | 3,879,288 |
| 2015-08-27 | $10.05 | $10.26 | $9.99 | $10.23 | $21.68 | 5,536,167 |
| 2015-08-26 | $9.90 | $9.99 | $9.62 | $9.96 | $21.11 | 5,267,889 |
| 2015-08-25 | $10.28 | $10.29 | $9.66 | $9.66 | $20.47 | 6,041,135 |
| 2015-08-24 | $10.04 | $10.38 | $9.76 | $9.93 | $21.04 | 11,447,243 |
Xerox Holdings Corp (XRX) News Headlines
.jpg)
.jpg)
Recent Xerox Holdings Corp (XRX) News
Similar Companies to Xerox Holdings Corp (XRX) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |