Acadia Pharmaceuticals Inc (ACAD) Exchange: NASDAQ
Data as of May 2, 2025
$14.73 ($-0.10) -0.67%
Acadia Pharmaceuticals Inc - Daily Information
Click for more stock information on Acadia Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.79 |
| Previous Close | $14.73 |
| High | $14.83 |
| Low | $14.47 |
| Adjusted Open | $14.79 |
| Previous Adjusted Close | $14.73 |
| Adjusted High | $14.83 |
| Adjusted Low | $14.47 |
About Acadia Pharmaceuticals Inc (ACAD)
Acadia Pharmaceuticals Inc (ACAD) is a biopharmaceutical company that specializes in central nervous system disorders. Founded in 1993, Acadia leverages its drug development capabilities and market knowledge to bring forth innovative treatments that aim to help improve the lives of people with these conditions. The company is headquartered in San Diego, California and is publicly traded on NASDAQ. Acadiaâs vision is to create a world in which no person suffers from a chronic disease, and they have focused their pipeline of research and development on three main areas: Parkinson's disease psychosis, Alzheimer's disease-related psychosis, and schizophrenia. Over the years the company has developed multiple clinical pipelines that are in various stages of development. Acadia currently has two approved products: Nuplazid for the treatment of Parkinsonâs psychosis and Pimavanserin for the treatment of psychosis associated with Alzheimerâs disease. In addition, the company has two in-house programs that focus on psychiatric disorders, three neurological treatments and five preclinical indications focusing on central nervous system conditions. Acadia has grown from a mere 15 employees in 2006 to 250 employees in 2020, and its goal is to continue expanding its reach and scope of drug discovery to bring forth new treatments to patients who need them the most.
Invest in Acadia Pharmaceuticals Inc (ACAD)
Historical Stock Data for Acadia Pharmaceuticals Inc (ACAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $14.79 | $14.83 | $14.47 | $14.73 | $14.73 | 957,584 |
| 2025-04-24 | $14.60 | $14.85 | $14.44 | $14.83 | $14.83 | 967,917 |
| 2025-04-23 | $14.68 | $14.98 | $14.50 | $14.62 | $14.62 | 1,569,604 |
| 2025-04-22 | $14.60 | $14.81 | $14.08 | $14.35 | $14.35 | 1,772,488 |
| 2025-04-21 | $14.58 | $14.74 | $14.17 | $14.38 | $14.38 | 1,420,070 |
| 2025-04-17 | $14.47 | $14.75 | $14.39 | $14.73 | $14.73 | 1,208,871 |
| 2025-04-16 | $14.88 | $14.88 | $14.34 | $14.57 | $14.57 | 1,147,140 |
| 2025-04-15 | $14.77 | $15.18 | $14.77 | $14.99 | $14.99 | 1,056,736 |
| 2025-04-14 | $14.86 | $15.00 | $14.45 | $14.86 | $14.86 | 1,218,454 |
| 2025-04-11 | $14.17 | $14.61 | $13.73 | $14.58 | $14.58 | 1,904,305 |
| 2025-04-10 | $14.57 | $14.76 | $13.54 | $14.11 | $14.11 | 1,913,391 |
| 2025-04-09 | $13.78 | $15.19 | $13.40 | $14.96 | $14.96 | 3,496,492 |
| 2025-04-08 | $14.82 | $15.22 | $13.87 | $14.10 | $14.10 | 2,162,786 |
| 2025-04-07 | $14.82 | $15.70 | $14.43 | $14.61 | $14.61 | 2,167,565 |
| 2025-04-04 | $15.93 | $15.97 | $15.28 | $15.38 | $15.38 | 2,155,317 |
| 2025-04-03 | $16.27 | $16.43 | $16.01 | $16.12 | $16.12 | 1,509,189 |
| 2025-04-02 | $16.21 | $16.73 | $16.18 | $16.62 | $16.62 | 2,244,937 |
| 2025-04-01 | $16.56 | $16.77 | $16.15 | $16.32 | $16.32 | 2,613,010 |
| 2025-03-31 | $16.71 | $16.88 | $16.28 | $16.61 | $16.61 | 1,688,699 |
| 2025-03-28 | $17.16 | $17.22 | $16.92 | $17.07 | $17.07 | 872,276 |
| 2025-03-27 | $17.10 | $17.31 | $16.94 | $17.19 | $17.19 | 1,374,613 |
| 2025-03-26 | $17.05 | $17.09 | $16.86 | $17.03 | $17.03 | 902,668 |
| 2025-03-25 | $17.21 | $17.39 | $16.95 | $17.11 | $17.11 | 1,005,128 |
| 2025-03-24 | $17.20 | $17.50 | $17.02 | $17.23 | $17.23 | 1,063,393 |
| 2025-03-21 | $17.04 | $17.31 | $16.67 | $16.79 | $16.79 | 4,036,445 |
| 2025-03-20 | $17.10 | $17.43 | $17.10 | $17.18 | $17.18 | 1,517,300 |
| 2025-03-19 | $17.26 | $17.60 | $17.07 | $17.29 | $17.29 | 1,207,370 |
| 2025-03-18 | $16.96 | $17.45 | $16.79 | $17.28 | $17.28 | 1,333,844 |
| 2025-03-17 | $17.54 | $17.66 | $17.03 | $17.20 | $17.20 | 1,633,570 |
| 2025-03-14 | $16.91 | $17.70 | $16.71 | $17.50 | $17.50 | 1,951,223 |
| 2025-03-13 | $16.67 | $16.91 | $16.59 | $16.78 | $16.78 | 1,293,628 |
| 2025-03-12 | $17.23 | $17.40 | $16.75 | $16.77 | $16.77 | 1,632,262 |
| 2025-03-11 | $17.10 | $17.45 | $16.86 | $17.19 | $17.19 | 1,557,599 |
| 2025-03-10 | $17.35 | $17.68 | $17.07 | $17.19 | $17.19 | 1,788,126 |
| 2025-03-07 | $17.62 | $17.86 | $17.33 | $17.56 | $17.56 | 1,371,928 |
| 2025-03-06 | $17.85 | $18.15 | $17.59 | $17.61 | $17.61 | 1,671,339 |
| 2025-03-05 | $18.37 | $18.52 | $18.02 | $18.08 | $18.08 | 1,560,674 |
| 2025-03-04 | $18.16 | $18.54 | $17.85 | $18.26 | $18.26 | 1,585,711 |
| 2025-03-03 | $19.56 | $19.69 | $18.10 | $18.16 | $18.16 | 2,201,504 |
| 2025-02-28 | $19.04 | $19.62 | $19.00 | $19.60 | $19.60 | 1,525,543 |
| 2025-02-27 | $19.44 | $20.62 | $18.83 | $19.34 | $19.34 | 2,926,563 |
| 2025-02-26 | $19.08 | $19.65 | $18.93 | $19.00 | $19.00 | 1,292,450 |
| 2025-02-25 | $19.52 | $19.72 | $18.90 | $19.01 | $19.01 | 1,744,758 |
| 2025-02-24 | $19.96 | $19.98 | $19.44 | $19.48 | $19.48 | 1,728,216 |
| 2025-02-21 | $20.51 | $20.68 | $19.92 | $19.95 | $19.95 | 1,995,046 |
| 2025-02-20 | $19.62 | $20.43 | $19.62 | $20.29 | $20.29 | 2,411,678 |
| 2025-02-19 | $19.56 | $20.06 | $19.56 | $19.67 | $19.67 | 1,083,434 |
| 2025-02-18 | $20.00 | $20.29 | $19.52 | $19.74 | $19.74 | 2,178,359 |
| 2025-02-14 | $19.80 | $20.22 | $19.73 | $20.04 | $20.04 | 1,206,167 |
| 2025-02-13 | $19.24 | $19.83 | $18.82 | $19.77 | $19.77 | 3,437,742 |
| 2025-02-12 | $18.29 | $19.11 | $18.20 | $19.10 | $19.10 | 2,722,030 |
| 2025-02-11 | $18.63 | $18.70 | $18.11 | $18.49 | $18.49 | 1,455,379 |
| 2025-02-10 | $18.58 | $18.91 | $18.39 | $18.88 | $18.88 | 1,582,156 |
| 2025-02-07 | $19.06 | $19.15 | $18.52 | $18.55 | $18.55 | 1,144,066 |
| 2025-02-06 | $19.70 | $19.70 | $19.09 | $19.13 | $19.13 | 1,015,657 |
| 2025-02-05 | $18.92 | $19.65 | $18.79 | $19.60 | $19.60 | 1,706,886 |
| 2025-02-04 | $18.52 | $18.84 | $18.45 | $18.73 | $18.73 | 948,096 |
| 2025-02-03 | $18.26 | $18.69 | $18.04 | $18.51 | $18.51 | 1,504,252 |
| 2025-01-31 | $18.77 | $19.01 | $18.53 | $18.66 | $18.66 | 1,236,077 |
| 2025-01-30 | $18.57 | $18.88 | $18.34 | $18.69 | $18.69 | 1,592,032 |
| 2025-01-29 | $18.58 | $18.81 | $18.03 | $18.37 | $18.37 | 1,194,714 |
| 2025-01-28 | $18.27 | $18.72 | $18.05 | $18.40 | $18.40 | 1,537,115 |
| 2025-01-27 | $18.71 | $19.05 | $18.26 | $18.27 | $18.27 | 1,639,596 |
| 2025-01-24 | $19.08 | $19.32 | $18.66 | $18.67 | $18.67 | 1,724,312 |
| 2025-01-23 | $17.82 | $19.17 | $17.50 | $19.08 | $19.08 | 2,484,355 |
| 2025-01-22 | $17.79 | $18.03 | $17.70 | $17.81 | $17.81 | 1,000,000 |
| 2025-01-21 | $17.86 | $18.00 | $17.62 | $17.89 | $17.89 | 1,083,032 |
| 2025-01-17 | $17.73 | $17.89 | $17.35 | $17.57 | $17.57 | 3,180,254 |
| 2025-01-16 | $17.53 | $17.68 | $17.21 | $17.52 | $17.52 | 1,514,683 |
| 2025-01-15 | $17.17 | $17.59 | $16.95 | $17.51 | $17.51 | 1,667,563 |
| 2025-01-14 | $18.15 | $18.23 | $16.61 | $16.90 | $16.90 | 2,848,201 |
| 2025-01-13 | $17.23 | $17.91 | $17.00 | $17.90 | $17.90 | 2,060,447 |
| 2025-01-10 | $17.23 | $17.72 | $17.08 | $17.26 | $17.26 | 2,375,373 |
| 2025-01-08 | $17.39 | $17.64 | $17.05 | $17.60 | $17.60 | 2,493,140 |
| 2025-01-07 | $17.57 | $17.74 | $17.28 | $17.39 | $17.39 | 2,545,866 |
| 2025-01-06 | $18.41 | $18.66 | $17.44 | $17.46 | $17.46 | 4,542,548 |
| 2025-01-03 | $18.25 | $18.71 | $18.18 | $18.41 | $18.41 | 7,042,733 |
| 2025-01-02 | $18.45 | $19.39 | $18.42 | $18.66 | $18.66 | 30,823,109 |
| 2024-12-31 | $18.24 | $18.81 | $17.99 | $18.35 | $18.35 | 6,193,419 |
| 2024-12-30 | $16.78 | $16.81 | $16.52 | $16.69 | $16.69 | 7,347,244 |
| 2024-12-27 | $17.25 | $17.38 | $16.71 | $16.95 | $16.95 | 686,721 |
| 2024-12-26 | $16.96 | $17.40 | $16.88 | $17.37 | $17.37 | 746,607 |
| 2024-12-24 | $17.24 | $17.28 | $16.94 | $17.07 | $17.07 | 318,195 |
| 2024-12-23 | $16.86 | $17.21 | $16.62 | $17.17 | $17.17 | 1,136,316 |
| 2024-12-20 | $16.51 | $17.21 | $16.49 | $16.87 | $16.87 | 4,938,227 |
| 2024-12-19 | $17.11 | $17.21 | $16.27 | $16.73 | $16.73 | 1,412,912 |
| 2024-12-18 | $17.49 | $17.86 | $16.68 | $16.91 | $16.91 | 1,608,934 |
| 2024-12-17 | $17.31 | $17.57 | $17.22 | $17.41 | $17.41 | 1,215,204 |
| 2024-12-16 | $17.31 | $17.60 | $17.08 | $17.34 | $17.34 | 1,539,229 |
| 2024-12-13 | $17.26 | $17.44 | $16.78 | $17.26 | $17.26 | 2,023,636 |
| 2024-12-12 | $17.92 | $18.19 | $17.25 | $17.26 | $17.26 | 1,363,080 |
| 2024-12-11 | $18.60 | $18.64 | $17.79 | $18.02 | $18.02 | 1,634,507 |
| 2024-12-10 | $18.86 | $19.02 | $18.11 | $18.53 | $18.53 | 2,439,826 |
| 2024-12-09 | $17.50 | $19.05 | $17.41 | $18.76 | $18.76 | 3,452,156 |
| 2024-12-06 | $16.87 | $17.36 | $16.73 | $17.28 | $17.28 | 1,082,441 |
| 2024-12-05 | $17.14 | $17.21 | $16.63 | $16.71 | $16.71 | 1,823,177 |
| 2024-12-04 | $16.31 | $17.26 | $16.30 | $17.17 | $17.17 | 1,907,846 |
| 2024-12-03 | $16.46 | $16.58 | $16.14 | $16.30 | $16.30 | 1,190,507 |
| 2024-12-02 | $16.26 | $16.68 | $16.02 | $16.61 | $16.61 | 1,418,046 |
| 2024-11-29 | $16.31 | $16.41 | $16.16 | $16.32 | $16.32 | 542,714 |
| 2024-11-27 | $16.40 | $16.48 | $16.15 | $16.29 | $16.29 | 938,672 |
| 2024-11-26 | $16.42 | $16.47 | $16.13 | $16.21 | $16.21 | 1,254,936 |
| 2024-11-25 | $16.62 | $17.09 | $16.52 | $16.54 | $16.54 | 1,648,192 |
| 2024-11-22 | $16.15 | $16.69 | $16.01 | $16.37 | $16.37 | 1,398,699 |
| 2024-11-21 | $16.04 | $16.42 | $15.66 | $16.18 | $16.18 | 1,209,811 |
| 2024-11-20 | $16.25 | $16.39 | $16.05 | $16.27 | $16.27 | 1,087,297 |
| 2024-11-19 | $16.81 | $17.03 | $16.05 | $16.21 | $16.21 | 1,562,282 |
| 2024-11-18 | $16.81 | $17.17 | $16.59 | $17.03 | $17.03 | 1,834,517 |
| 2024-11-15 | $17.14 | $17.30 | $16.37 | $16.77 | $16.77 | 1,826,798 |
| 2024-11-14 | $17.68 | $17.77 | $17.00 | $17.02 | $17.02 | 1,115,478 |
| 2024-11-13 | $18.13 | $18.15 | $17.58 | $17.59 | $17.59 | 931,246 |
| 2024-11-12 | $18.16 | $18.40 | $17.85 | $17.93 | $17.93 | 989,746 |
| 2024-11-11 | $17.97 | $18.71 | $17.92 | $18.27 | $18.27 | 1,490,474 |
| 2024-11-08 | $17.10 | $17.97 | $17.10 | $17.66 | $17.66 | 1,533,672 |
| 2024-11-07 | $15.69 | $17.49 | $15.68 | $17.20 | $17.20 | 3,217,006 |
| 2024-11-06 | $15.70 | $15.85 | $15.18 | $15.79 | $15.79 | 2,109,230 |
| 2024-11-05 | $14.75 | $15.03 | $14.41 | $15.00 | $15.00 | 1,869,319 |
| 2024-11-04 | $14.73 | $15.02 | $14.60 | $14.62 | $14.62 | 2,793,839 |
| 2024-11-01 | $14.66 | $14.87 | $14.52 | $14.81 | $14.81 | 1,213,966 |
| 2024-10-31 | $14.70 | $14.77 | $14.45 | $14.59 | $14.59 | 1,076,289 |
| 2024-10-30 | $14.64 | $15.00 | $14.57 | $14.77 | $14.77 | 847,277 |
| 2024-10-29 | $14.68 | $14.91 | $14.60 | $14.74 | $14.74 | 945,595 |
| 2024-10-28 | $14.44 | $14.81 | $14.31 | $14.74 | $14.74 | 819,649 |
| 2024-10-25 | $14.52 | $14.60 | $14.34 | $14.34 | $14.34 | 583,196 |
| 2024-10-24 | $14.29 | $14.50 | $14.26 | $14.48 | $14.48 | 783,734 |
| 2024-10-23 | $14.53 | $14.68 | $14.15 | $14.29 | $14.29 | 1,006,593 |
| 2024-10-22 | $14.63 | $14.90 | $14.50 | $14.52 | $14.52 | 794,276 |
| 2024-10-21 | $15.30 | $15.56 | $14.53 | $14.76 | $14.76 | 1,583,839 |
| 2024-10-18 | $15.19 | $15.37 | $15.04 | $15.30 | $15.30 | 2,127,152 |
| 2024-10-17 | $15.11 | $15.26 | $14.96 | $15.17 | $15.17 | 1,006,922 |
| 2024-10-16 | $14.98 | $15.15 | $14.81 | $15.04 | $15.04 | 1,041,941 |
| 2024-10-15 | $14.96 | $15.15 | $14.89 | $14.91 | $14.91 | 893,578 |
| 2024-10-14 | $14.84 | $15.05 | $14.78 | $14.99 | $14.99 | 782,822 |
| 2024-10-11 | $14.53 | $14.93 | $14.49 | $14.92 | $14.92 | 922,260 |
| 2024-10-10 | $14.50 | $14.58 | $14.31 | $14.55 | $14.55 | 909,369 |
| 2024-10-09 | $14.51 | $14.68 | $14.44 | $14.59 | $14.59 | 986,451 |
| 2024-10-08 | $14.68 | $14.71 | $14.45 | $14.46 | $14.46 | 1,550,770 |
| 2024-10-07 | $15.14 | $15.14 | $14.60 | $14.73 | $14.73 | 922,269 |
| 2024-10-04 | $14.89 | $15.13 | $14.73 | $15.10 | $15.10 | 1,241,850 |
| 2024-10-03 | $15.05 | $15.05 | $14.60 | $14.72 | $14.72 | 1,704,715 |
| 2024-10-02 | $15.22 | $15.27 | $15.06 | $15.13 | $15.13 | 1,051,081 |
| 2024-10-01 | $15.33 | $15.47 | $15.08 | $15.30 | $15.30 | 1,583,102 |
| 2024-09-30 | $15.60 | $15.84 | $15.26 | $15.38 | $15.38 | 1,960,485 |
| 2024-09-27 | $15.66 | $16.11 | $15.66 | $15.69 | $15.69 | 1,994,007 |
| 2024-09-26 | $15.51 | $15.65 | $15.31 | $15.48 | $15.48 | 2,942,863 |
| 2024-09-25 | $15.86 | $15.86 | $15.24 | $15.32 | $15.32 | 1,820,193 |
| 2024-09-24 | $16.29 | $16.34 | $15.29 | $15.84 | $15.84 | 3,896,016 |
| 2024-09-23 | $16.53 | $16.55 | $16.21 | $16.29 | $16.29 | 935,010 |
| 2024-09-20 | $16.41 | $16.59 | $16.18 | $16.53 | $16.53 | 1,526,042 |
| 2024-09-19 | $16.70 | $16.81 | $16.34 | $16.42 | $16.42 | 781,325 |
| 2024-09-18 | $16.29 | $16.73 | $16.08 | $16.33 | $16.33 | 876,576 |
| 2024-09-17 | $16.32 | $16.43 | $16.06 | $16.26 | $16.26 | 830,533 |
| 2024-09-16 | $16.33 | $16.45 | $16.12 | $16.14 | $16.14 | 662,563 |
| 2024-09-13 | $16.06 | $16.35 | $15.87 | $16.32 | $16.32 | 859,319 |
| 2024-09-12 | $15.96 | $16.10 | $15.59 | $15.95 | $15.95 | 742,776 |
| 2024-09-11 | $15.61 | $15.96 | $15.40 | $15.95 | $15.95 | 1,125,588 |
| 2024-09-10 | $15.77 | $15.98 | $15.55 | $15.63 | $15.63 | 743,117 |
| 2024-09-09 | $15.99 | $16.50 | $15.74 | $15.77 | $15.77 | 1,374,228 |
| 2024-09-06 | $16.32 | $16.46 | $15.76 | $16.07 | $16.07 | 857,217 |
| 2024-09-05 | $16.09 | $16.77 | $16.05 | $16.22 | $16.22 | 1,156,709 |
| 2024-09-04 | $16.42 | $16.85 | $16.19 | $16.69 | $16.69 | 1,352,351 |
| 2024-09-03 | $16.56 | $17.03 | $16.35 | $16.36 | $16.36 | 1,268,499 |
| 2024-08-30 | $16.44 | $16.63 | $16.27 | $16.58 | $16.58 | 907,420 |
| 2024-08-29 | $15.87 | $16.44 | $15.71 | $16.32 | $16.32 | 1,064,889 |
| 2024-08-28 | $15.77 | $15.94 | $15.57 | $15.70 | $15.70 | 1,130,088 |
| 2024-08-27 | $16.06 | $16.14 | $15.49 | $15.75 | $15.75 | 1,056,159 |
| 2024-08-26 | $16.08 | $16.33 | $15.89 | $16.09 | $16.09 | 2,033,834 |
| 2024-08-23 | $15.71 | $16.04 | $15.69 | $15.94 | $15.94 | 2,544,469 |
| 2024-08-22 | $15.85 | $16.04 | $15.60 | $15.68 | $15.68 | 1,766,081 |
| 2024-08-21 | $15.66 | $15.97 | $15.66 | $15.93 | $15.93 | 1,253,441 |
| 2024-08-20 | $15.66 | $15.84 | $15.52 | $15.57 | $15.57 | 1,105,160 |
| 2024-08-19 | $15.28 | $15.78 | $15.28 | $15.76 | $15.76 | 1,393,435 |
| 2024-08-16 | $15.33 | $15.60 | $15.21 | $15.40 | $15.40 | 1,087,207 |
| 2024-08-15 | $15.46 | $15.54 | $15.14 | $15.40 | $15.40 | 1,653,371 |
| 2024-08-14 | $15.74 | $15.83 | $15.13 | $15.14 | $15.14 | 1,282,407 |
| 2024-08-13 | $15.33 | $16.00 | $15.28 | $15.73 | $15.73 | 1,479,287 |
| 2024-08-12 | $15.59 | $15.68 | $15.18 | $15.29 | $15.29 | 1,913,938 |
| 2024-08-09 | $15.65 | $16.00 | $15.36 | $15.63 | $15.63 | 3,837,068 |
| 2024-08-08 | $15.31 | $15.84 | $15.18 | $15.72 | $15.72 | 2,474,676 |
| 2024-08-07 | $15.40 | $16.05 | $15.08 | $15.17 | $15.17 | 7,113,873 |
| 2024-08-06 | $18.49 | $18.96 | $18.16 | $18.85 | $18.85 | 3,123,244 |
| 2024-08-05 | $17.92 | $18.85 | $17.87 | $18.41 | $18.41 | 2,016,238 |
| 2024-08-02 | $18.29 | $18.87 | $17.85 | $18.77 | $18.77 | 1,664,909 |
| 2024-08-01 | $19.08 | $19.42 | $18.73 | $18.99 | $18.99 | 2,083,979 |
| 2024-07-31 | $18.67 | $19.44 | $18.44 | $19.02 | $19.02 | 1,718,023 |
| 2024-07-30 | $18.79 | $18.94 | $18.28 | $18.62 | $18.62 | 1,303,874 |
| 2024-07-29 | $19.12 | $19.15 | $18.65 | $18.75 | $18.75 | 1,344,337 |
| 2024-07-26 | $18.72 | $19.21 | $18.55 | $19.14 | $19.14 | 2,358,454 |
| 2024-07-25 | $18.56 | $19.14 | $18.37 | $18.55 | $18.55 | 2,529,777 |
| 2024-07-24 | $18.09 | $18.59 | $18.09 | $18.48 | $18.48 | 1,817,326 |
| 2024-07-23 | $18.01 | $18.44 | $18.01 | $18.19 | $18.19 | 1,358,548 |
| 2024-07-22 | $17.88 | $18.13 | $17.79 | $18.13 | $18.13 | 2,318,666 |
| 2024-07-19 | $18.08 | $18.26 | $17.67 | $17.75 | $17.75 | 1,635,705 |
| 2024-07-18 | $18.47 | $18.49 | $17.71 | $18.00 | $18.00 | 2,796,482 |
| 2024-07-17 | $18.54 | $18.93 | $18.30 | $18.35 | $18.35 | 1,905,393 |
| 2024-07-16 | $18.07 | $18.77 | $18.07 | $18.62 | $18.62 | 2,736,848 |
| 2024-07-15 | $17.74 | $18.15 | $17.65 | $18.03 | $18.03 | 2,593,978 |
| 2024-07-12 | $17.71 | $18.08 | $17.54 | $17.77 | $17.77 | 2,040,557 |
| 2024-07-11 | $17.49 | $17.96 | $17.36 | $17.65 | $17.65 | 1,784,830 |
| 2024-07-10 | $17.13 | $17.27 | $16.95 | $17.11 | $17.11 | 1,257,425 |
| 2024-07-09 | $16.45 | $17.48 | $16.18 | $17.13 | $17.13 | 2,285,585 |
| 2024-07-08 | $16.27 | $16.51 | $15.91 | $16.32 | $16.32 | 1,706,097 |
| 2024-07-05 | $15.55 | $16.22 | $15.40 | $16.13 | $16.13 | 885,196 |
| 2024-07-03 | $15.88 | $15.93 | $15.52 | $15.59 | $15.59 | 470,573 |
| 2024-07-02 | $16.30 | $16.43 | $15.75 | $15.84 | $15.84 | 948,127 |
| 2024-07-01 | $16.19 | $16.41 | $15.89 | $16.04 | $16.04 | 1,117,015 |
| 2024-06-28 | $16.31 | $16.39 | $16.02 | $16.25 | $16.25 | 1,669,676 |
| 2024-06-27 | $16.00 | $16.53 | $15.66 | $16.37 | $16.37 | 1,806,200 |
| 2024-06-26 | $15.53 | $15.62 | $15.28 | $15.50 | $15.50 | 1,893,752 |
| 2024-06-25 | $15.85 | $15.85 | $15.56 | $15.60 | $15.60 | 1,344,535 |
| 2024-06-24 | $15.38 | $16.30 | $15.38 | $15.88 | $15.88 | 1,846,705 |
| 2024-06-21 | $14.86 | $15.56 | $14.84 | $15.30 | $15.30 | 3,188,930 |
| 2024-06-20 | $14.87 | $15.17 | $14.73 | $14.75 | $14.75 | 1,128,809 |
| 2024-06-18 | $14.92 | $15.21 | $14.61 | $14.87 | $14.87 | 2,082,743 |
| 2024-06-17 | $14.77 | $15.19 | $14.62 | $14.84 | $14.84 | 1,992,709 |
| 2024-06-14 | $15.01 | $15.12 | $14.81 | $14.91 | $14.91 | 1,488,139 |
| 2024-06-13 | $15.31 | $15.32 | $15.02 | $15.09 | $15.09 | 1,675,567 |
| 2024-06-12 | $15.31 | $15.59 | $15.15 | $15.37 | $15.37 | 1,491,005 |
| 2024-06-11 | $14.76 | $15.09 | $14.66 | $15.03 | $15.03 | 1,184,126 |
| 2024-06-10 | $14.79 | $14.88 | $14.55 | $14.88 | $14.88 | 1,152,012 |
| 2024-06-07 | $15.18 | $15.25 | $14.86 | $14.89 | $14.89 | 1,106,595 |
| 2024-06-06 | $15.30 | $15.41 | $15.18 | $15.30 | $15.30 | 1,024,911 |
| 2024-06-05 | $15.57 | $15.71 | $15.25 | $15.32 | $15.32 | 1,213,989 |
| 2024-06-04 | $15.30 | $15.73 | $15.26 | $15.45 | $15.45 | 1,555,139 |
| 2024-06-03 | $15.12 | $15.36 | $15.00 | $15.28 | $15.28 | 1,755,966 |
| 2024-05-31 | $15.08 | $15.20 | $15.00 | $15.10 | $15.10 | 1,342,842 |
| 2024-05-30 | $14.82 | $15.15 | $14.72 | $15.00 | $15.00 | 1,133,505 |
| 2024-05-29 | $14.89 | $14.89 | $14.60 | $14.62 | $14.62 | 1,388,763 |
| 2024-05-28 | $15.26 | $15.35 | $14.97 | $15.09 | $15.09 | 1,059,072 |
| 2024-05-24 | $15.75 | $15.83 | $15.19 | $15.20 | $15.20 | 1,520,224 |
| 2024-05-23 | $15.79 | $15.90 | $15.20 | $15.54 | $15.54 | 2,548,686 |
| 2024-05-22 | $15.20 | $16.00 | $15.17 | $15.82 | $15.82 | 2,213,656 |
| 2024-05-21 | $15.01 | $15.28 | $14.85 | $15.27 | $15.27 | 1,708,279 |
| 2024-05-20 | $14.80 | $15.17 | $14.69 | $15.10 | $15.10 | 1,705,938 |
| 2024-05-17 | $14.81 | $14.91 | $14.65 | $14.79 | $14.79 | 1,542,312 |
| 2024-05-16 | $15.09 | $15.17 | $14.78 | $14.85 | $14.85 | 1,551,146 |
| 2024-05-15 | $15.05 | $15.36 | $14.98 | $15.12 | $15.12 | 2,331,388 |
| 2024-05-14 | $15.35 | $15.40 | $14.72 | $14.86 | $14.86 | 2,930,132 |
| 2024-05-13 | $15.45 | $15.56 | $15.13 | $15.18 | $15.18 | 1,449,804 |
| 2024-05-10 | $15.30 | $15.53 | $15.11 | $15.25 | $15.25 | 2,310,110 |
| 2024-05-09 | $17.50 | $17.50 | $15.17 | $15.21 | $15.21 | 5,281,656 |
| 2024-05-08 | $17.12 | $17.33 | $16.95 | $17.13 | $17.13 | 2,140,858 |
| 2024-05-07 | $17.04 | $17.31 | $16.76 | $17.25 | $17.25 | 1,919,135 |
| 2024-05-06 | $17.15 | $17.42 | $16.91 | $17.00 | $17.00 | 1,368,888 |
| 2024-05-03 | $17.44 | $17.58 | $17.03 | $17.05 | $17.05 | 1,160,279 |
| 2024-05-02 | $16.94 | $17.38 | $16.81 | $17.08 | $17.08 | 1,611,684 |
| 2024-05-01 | $16.84 | $17.57 | $16.84 | $17.05 | $17.05 | 1,627,841 |
| 2024-04-30 | $16.77 | $17.17 | $16.50 | $16.71 | $16.71 | 1,307,642 |
| 2024-04-29 | $16.90 | $17.57 | $16.86 | $17.10 | $17.10 | 1,887,790 |
| 2024-04-26 | $16.45 | $16.74 | $16.27 | $16.71 | $16.71 | 1,168,199 |
| 2024-04-25 | $16.50 | $16.51 | $16.16 | $16.31 | $16.31 | 1,660,634 |
| 2024-04-24 | $16.81 | $16.86 | $16.55 | $16.59 | $16.59 | 1,296,887 |
| 2024-04-23 | $17.09 | $17.24 | $16.61 | $16.74 | $16.74 | 1,476,024 |
| 2024-04-22 | $17.05 | $17.34 | $16.94 | $16.99 | $16.99 | 1,156,988 |
| 2024-04-19 | $16.98 | $17.30 | $16.62 | $16.82 | $16.82 | 3,628,011 |
| 2024-04-18 | $17.26 | $17.35 | $17.01 | $17.07 | $17.07 | 988,365 |
| 2024-04-17 | $17.25 | $17.25 | $16.97 | $17.19 | $17.19 | 1,027,814 |
| 2024-04-16 | $16.75 | $17.20 | $16.60 | $17.08 | $17.08 | 978,294 |
| 2024-04-15 | $17.13 | $17.28 | $16.77 | $16.89 | $16.89 | 1,111,920 |
| 2024-04-12 | $17.40 | $17.62 | $16.85 | $17.14 | $17.14 | 1,296,092 |
| 2024-04-11 | $17.90 | $17.90 | $17.34 | $17.41 | $17.41 | 1,488,971 |
| 2024-04-10 | $17.72 | $17.77 | $17.55 | $17.73 | $17.73 | 1,147,291 |
| 2024-04-09 | $17.94 | $18.25 | $17.84 | $18.15 | $18.15 | 1,371,810 |
| 2024-04-08 | $17.87 | $18.08 | $17.63 | $17.80 | $17.80 | 1,725,478 |
| 2024-04-05 | $17.91 | $18.25 | $17.61 | $18.01 | $18.01 | 1,519,924 |
| 2024-04-04 | $18.52 | $18.63 | $18.02 | $18.05 | $18.05 | 1,167,392 |
| 2024-04-03 | $18.00 | $18.47 | $18.00 | $18.42 | $18.42 | 1,322,516 |
| 2024-04-02 | $18.04 | $18.25 | $17.86 | $18.11 | $18.11 | 1,276,378 |
| 2024-04-01 | $18.59 | $18.59 | $17.91 | $18.26 | $18.26 | 1,183,177 |
| 2024-03-28 | $18.20 | $18.50 | $18.05 | $18.49 | $18.49 | 1,481,490 |
| 2024-03-27 | $17.90 | $18.20 | $17.73 | $18.20 | $18.20 | 1,701,367 |
| 2024-03-26 | $17.95 | $18.03 | $17.68 | $17.79 | $17.79 | 1,445,409 |
| 2024-03-25 | $18.00 | $18.20 | $17.56 | $17.84 | $17.84 | 1,845,162 |
| 2024-03-22 | $18.34 | $18.39 | $17.91 | $17.95 | $17.95 | 1,480,951 |
| 2024-03-21 | $18.67 | $19.00 | $18.31 | $18.41 | $18.41 | 1,968,068 |
| 2024-03-20 | $18.60 | $18.78 | $18.30 | $18.66 | $18.66 | 1,404,300 |
| 2024-03-19 | $18.63 | $18.91 | $18.47 | $18.70 | $18.70 | 2,016,922 |
| 2024-03-18 | $18.59 | $18.77 | $18.16 | $18.72 | $18.72 | 2,189,602 |
| 2024-03-15 | $18.62 | $18.83 | $18.21 | $18.48 | $18.48 | 3,760,014 |
| 2024-03-14 | $19.48 | $19.50 | $18.55 | $18.73 | $18.73 | 2,747,337 |
| 2024-03-13 | $19.91 | $20.34 | $19.16 | $19.56 | $19.56 | 2,637,886 |
| 2024-03-12 | $19.49 | $20.49 | $19.11 | $19.98 | $19.98 | 7,401,278 |
| 2024-03-11 | $23.30 | $24.27 | $23.26 | $24.13 | $24.13 | 1,503,252 |
| 2024-03-08 | $23.93 | $24.14 | $23.22 | $23.44 | $23.44 | 2,042,090 |
| 2024-03-07 | $23.42 | $24.13 | $23.32 | $23.52 | $23.52 | 1,557,831 |
| 2024-03-06 | $24.02 | $24.16 | $22.98 | $23.20 | $23.20 | 2,178,239 |
| 2024-03-05 | $23.81 | $24.20 | $23.69 | $23.81 | $23.81 | 1,303,962 |
| 2024-03-04 | $24.01 | $24.22 | $23.50 | $23.75 | $23.75 | 1,357,577 |
| 2024-03-01 | $23.52 | $24.53 | $23.35 | $24.01 | $24.01 | 2,500,271 |
| 2024-02-29 | $24.30 | $24.30 | $22.98 | $23.24 | $23.24 | 2,603,544 |
| 2024-02-28 | $24.64 | $25.20 | $23.36 | $23.75 | $23.75 | 4,835,585 |
| 2024-02-27 | $26.04 | $26.56 | $25.60 | $26.36 | $26.36 | 2,073,127 |
| 2024-02-26 | $24.67 | $25.97 | $24.64 | $25.90 | $25.90 | 1,464,099 |
| 2024-02-23 | $24.93 | $25.25 | $24.60 | $24.78 | $24.78 | 1,404,120 |
| 2024-02-22 | $24.89 | $25.10 | $24.44 | $24.85 | $24.85 | 1,027,719 |
| 2024-02-21 | $24.68 | $25.03 | $24.47 | $24.87 | $24.87 | 1,112,434 |
| 2024-02-20 | $24.73 | $25.10 | $24.60 | $24.85 | $24.85 | 985,385 |
| 2024-02-16 | $25.04 | $25.28 | $24.55 | $25.11 | $25.11 | 1,504,234 |
| 2024-02-15 | $25.71 | $25.99 | $23.54 | $25.18 | $25.18 | 3,529,664 |
| 2024-02-14 | $25.97 | $25.99 | $25.33 | $25.56 | $25.56 | 1,515,698 |
| 2024-02-13 | $26.07 | $26.41 | $25.24 | $25.56 | $25.56 | 2,752,302 |
| 2024-02-12 | $26.17 | $26.78 | $26.09 | $26.76 | $26.76 | 1,388,606 |
| 2024-02-09 | $26.00 | $26.46 | $25.38 | $26.36 | $26.36 | 1,182,080 |
| 2024-02-08 | $25.32 | $25.80 | $24.94 | $25.68 | $25.68 | 1,020,272 |
| 2024-02-07 | $25.70 | $25.73 | $24.98 | $25.21 | $25.21 | 985,322 |
| 2024-02-06 | $25.01 | $25.91 | $24.86 | $25.74 | $25.74 | 1,601,974 |
| 2024-02-05 | $24.98 | $25.19 | $24.52 | $25.10 | $25.10 | 1,384,406 |
| 2024-02-02 | $25.78 | $25.78 | $25.07 | $25.29 | $25.29 | 1,212,394 |
| 2024-02-01 | $26.07 | $26.33 | $25.61 | $26.14 | $26.14 | 1,171,332 |
| 2024-01-31 | $26.64 | $26.83 | $25.67 | $25.91 | $25.91 | 1,862,338 |
| 2024-01-30 | $27.89 | $27.94 | $26.71 | $26.83 | $26.83 | 1,518,025 |
| 2024-01-29 | $27.15 | $27.58 | $26.52 | $27.54 | $27.54 | 1,216,726 |
| 2024-01-26 | $27.18 | $27.74 | $26.88 | $26.94 | $26.94 | 1,208,243 |
| 2024-01-25 | $27.44 | $27.66 | $26.92 | $27.17 | $27.17 | 2,003,274 |
| 2024-01-24 | $29.29 | $29.29 | $27.02 | $27.19 | $27.19 | 1,761,814 |
| 2024-01-23 | $28.16 | $28.47 | $27.56 | $28.15 | $28.15 | 1,555,331 |
| 2024-01-22 | $27.41 | $28.15 | $27.28 | $27.76 | $27.76 | 1,272,013 |
| 2024-01-19 | $27.68 | $27.68 | $27.01 | $27.29 | $27.29 | 2,317,128 |
| 2024-01-18 | $28.13 | $28.13 | $26.99 | $27.59 | $27.59 | 1,447,455 |
| 2024-01-17 | $28.62 | $28.72 | $27.50 | $27.98 | $27.98 | 1,654,650 |
| 2024-01-16 | $28.61 | $29.18 | $28.24 | $28.95 | $28.95 | 1,411,984 |
| 2024-01-12 | $29.15 | $29.29 | $28.44 | $28.73 | $28.73 | 972,765 |
| 2024-01-11 | $29.02 | $29.30 | $27.93 | $28.80 | $28.80 | 1,889,438 |
| 2024-01-10 | $30.68 | $31.10 | $29.10 | $29.30 | $29.30 | 2,029,339 |
| 2024-01-09 | $29.66 | $30.79 | $29.32 | $30.66 | $30.66 | 1,625,160 |
| 2024-01-08 | $30.01 | $30.21 | $29.50 | $30.13 | $30.13 | 2,476,934 |
| 2024-01-05 | $29.59 | $30.54 | $29.39 | $30.33 | $30.33 | 1,248,182 |
| 2024-01-04 | $29.74 | $30.04 | $29.14 | $29.95 | $29.95 | 1,554,615 |
| 2024-01-03 | $30.83 | $30.86 | $29.20 | $29.57 | $29.57 | 1,511,086 |
| 2024-01-02 | $31.09 | $31.82 | $30.63 | $30.86 | $30.86 | 1,637,796 |
| 2023-12-29 | $31.70 | $31.80 | $31.15 | $31.31 | $31.31 | 1,299,292 |
| 2023-12-28 | $31.66 | $31.92 | $31.26 | $31.39 | $31.39 | 1,061,294 |
| 2023-12-27 | $31.12 | $31.93 | $30.75 | $31.77 | $31.77 | 1,255,920 |
| 2023-12-26 | $31.75 | $31.75 | $31.10 | $31.13 | $31.13 | 923,663 |
| 2023-12-22 | $30.10 | $32.59 | $30.07 | $31.40 | $31.40 | 2,342,470 |
| 2023-12-21 | $29.56 | $29.92 | $28.97 | $29.52 | $29.52 | 1,223,871 |
| 2023-12-20 | $30.08 | $30.31 | $29.00 | $29.05 | $29.05 | 1,671,423 |
| 2023-12-19 | $30.20 | $30.47 | $29.08 | $30.13 | $30.13 | 2,668,009 |
| 2023-12-18 | $28.50 | $29.37 | $28.15 | $29.02 | $29.02 | 1,895,556 |
| 2023-12-15 | $28.30 | $29.45 | $27.94 | $28.58 | $28.58 | 4,693,088 |
| 2023-12-14 | $27.24 | $28.80 | $27.22 | $28.06 | $28.06 | 2,861,700 |
| 2023-12-13 | $21.50 | $28.94 | $21.41 | $28.47 | $28.47 | 14,153,458 |
| 2023-12-12 | $21.31 | $21.39 | $20.76 | $21.17 | $21.17 | 2,168,214 |
| 2023-12-11 | $21.17 | $21.26 | $20.88 | $21.09 | $21.09 | 1,477,278 |
| 2023-12-08 | $21.73 | $21.73 | $20.87 | $20.98 | $20.98 | 1,440,135 |
| 2023-12-07 | $21.51 | $21.84 | $21.20 | $21.79 | $21.79 | 2,875,151 |
| 2023-12-06 | $22.48 | $22.56 | $21.20 | $21.38 | $21.38 | 1,355,738 |
| 2023-12-05 | $22.69 | $22.70 | $22.18 | $22.29 | $22.29 | 1,140,965 |
| 2023-12-04 | $22.52 | $23.06 | $22.42 | $22.85 | $22.85 | 1,128,866 |
| 2023-12-01 | $22.35 | $22.76 | $22.07 | $22.60 | $22.60 | 1,203,048 |
| 2023-11-30 | $22.40 | $22.49 | $22.03 | $22.28 | $22.28 | 1,354,882 |
| 2023-11-29 | $22.40 | $22.50 | $22.03 | $22.13 | $22.13 | 927,090 |
| 2023-11-28 | $22.16 | $22.29 | $21.87 | $22.29 | $22.29 | 946,546 |
| 2023-11-27 | $22.19 | $22.28 | $21.59 | $22.12 | $22.12 | 902,878 |
| 2023-11-24 | $22.02 | $22.30 | $21.86 | $22.29 | $22.29 | 528,989 |
| 2023-11-22 | $22.27 | $22.45 | $21.86 | $21.99 | $21.99 | 1,190,242 |
| 2023-11-21 | $22.76 | $22.91 | $22.37 | $22.45 | $22.45 | 897,581 |
| 2023-11-20 | $22.64 | $22.94 | $22.54 | $22.92 | $22.92 | 866,445 |
| 2023-11-17 | $22.29 | $22.86 | $22.15 | $22.84 | $22.84 | 1,216,963 |
| 2023-11-16 | $22.46 | $22.63 | $21.82 | $22.07 | $22.07 | 964,457 |
| 2023-11-15 | $23.17 | $23.39 | $22.57 | $22.57 | $22.57 | 1,021,222 |
| 2023-11-14 | $23.14 | $23.26 | $22.85 | $23.20 | $23.20 | 1,670,372 |
| 2023-11-13 | $22.07 | $22.46 | $21.80 | $22.42 | $22.42 | 1,200,071 |
| 2023-11-10 | $22.18 | $22.39 | $21.58 | $22.20 | $22.20 | 1,435,440 |
| 2023-11-09 | $23.27 | $23.32 | $21.83 | $22.01 | $22.01 | 1,625,279 |
| 2023-11-08 | $23.54 | $23.83 | $22.86 | $23.19 | $23.19 | 1,264,346 |
| 2023-11-07 | $23.99 | $24.05 | $23.34 | $23.50 | $23.50 | 1,677,392 |
| 2023-11-06 | $25.10 | $25.57 | $23.57 | $23.98 | $23.98 | 2,277,508 |
| 2023-11-03 | $24.00 | $24.73 | $22.78 | $24.07 | $24.07 | 2,822,301 |
| 2023-11-02 | $22.91 | $23.02 | $22.48 | $22.99 | $22.99 | 1,612,215 |
| 2023-11-01 | $22.67 | $23.00 | $22.36 | $22.92 | $22.92 | 1,599,184 |
| 2023-10-31 | $22.05 | $23.01 | $21.94 | $22.57 | $22.57 | 1,226,100 |
| 2023-10-30 | $21.97 | $22.43 | $21.90 | $22.23 | $22.23 | 834,835 |
| 2023-10-27 | $22.57 | $22.69 | $21.65 | $21.76 | $21.76 | 1,212,326 |
| 2023-10-26 | $22.56 | $22.99 | $21.94 | $22.50 | $22.50 | 1,585,278 |
| 2023-10-25 | $22.76 | $22.88 | $22.37 | $22.59 | $22.59 | 911,028 |
| 2023-10-24 | $22.76 | $23.05 | $22.47 | $22.98 | $22.98 | 1,008,383 |
| 2023-10-23 | $22.08 | $22.82 | $22.08 | $22.28 | $22.28 | 1,745,708 |
| 2023-10-20 | $23.06 | $23.29 | $21.97 | $22.16 | $22.16 | 2,418,189 |
| 2023-10-19 | $23.36 | $23.37 | $22.88 | $22.93 | $22.93 | 1,283,275 |
| 2023-10-18 | $23.35 | $23.54 | $22.99 | $23.21 | $23.21 | 1,363,214 |
| 2023-10-17 | $24.08 | $24.60 | $23.39 | $23.40 | $23.40 | 1,448,426 |
| 2023-10-16 | $23.09 | $23.81 | $22.86 | $23.78 | $23.78 | 1,265,563 |
| 2023-10-13 | $22.64 | $23.14 | $22.07 | $23.14 | $23.14 | 1,351,450 |
| 2023-10-12 | $23.25 | $23.27 | $22.38 | $22.64 | $22.64 | 1,822,858 |
| 2023-10-11 | $23.43 | $23.71 | $23.31 | $23.38 | $23.38 | 1,157,703 |
| 2023-10-10 | $23.12 | $23.80 | $22.86 | $23.42 | $23.42 | 2,401,917 |
| 2023-10-09 | $21.48 | $21.92 | $21.32 | $21.74 | $21.74 | 973,307 |
| 2023-10-06 | $21.11 | $21.84 | $21.03 | $21.68 | $21.68 | 1,082,162 |
| 2023-10-05 | $21.62 | $22.02 | $21.48 | $21.96 | $21.96 | 1,131,180 |
| 2023-10-04 | $20.61 | $21.65 | $20.60 | $21.52 | $21.52 | 1,602,755 |
| 2023-10-03 | $21.34 | $21.41 | $20.66 | $20.78 | $20.78 | 1,318,138 |
| 2023-10-02 | $20.69 | $21.52 | $20.31 | $21.47 | $21.47 | 2,403,756 |
| 2023-09-29 | $21.64 | $21.64 | $20.54 | $20.84 | $20.84 | 2,991,087 |
| 2023-09-28 | $25.00 | $25.18 | $21.16 | $21.53 | $21.53 | 6,983,143 |
| 2023-09-27 | $23.68 | $26.31 | $23.19 | $25.58 | $25.58 | 4,834,922 |
| 2023-09-26 | $23.38 | $23.76 | $23.20 | $23.63 | $23.63 | 2,970,905 |
| 2023-09-25 | $23.43 | $23.60 | $23.08 | $23.29 | $23.29 | 1,780,624 |
| 2023-09-22 | $23.56 | $23.74 | $22.97 | $23.56 | $23.56 | 1,698,893 |
| 2023-09-21 | $23.70 | $23.95 | $23.27 | $23.40 | $23.40 | 1,618,021 |
| 2023-09-20 | $24.44 | $24.95 | $23.76 | $23.79 | $23.79 | 1,386,313 |
| 2023-09-19 | $24.62 | $24.67 | $24.05 | $24.44 | $24.44 | 1,847,258 |
| 2023-09-18 | $24.71 | $25.09 | $24.18 | $24.42 | $24.42 | 1,986,805 |
| 2023-09-15 | $25.88 | $25.89 | $24.67 | $24.72 | $24.72 | 1,945,232 |
| 2023-09-14 | $25.97 | $26.58 | $25.60 | $25.85 | $25.85 | 1,282,296 |
| 2023-09-13 | $26.08 | $26.38 | $25.64 | $25.89 | $25.89 | 1,332,854 |
| 2023-09-12 | $27.13 | $27.13 | $25.91 | $26.14 | $26.14 | 1,400,020 |
| 2023-09-11 | $26.45 | $27.18 | $26.22 | $27.13 | $27.13 | 1,203,783 |
| 2023-09-08 | $26.29 | $26.68 | $26.23 | $26.45 | $26.45 | 651,739 |
| 2023-09-07 | $26.91 | $26.92 | $26.29 | $26.34 | $26.34 | 790,574 |
| 2023-09-06 | $27.57 | $27.65 | $26.97 | $27.11 | $27.11 | 802,657 |
| 2023-09-05 | $27.65 | $27.82 | $27.14 | $27.57 | $27.57 | 840,138 |
| 2023-09-01 | $27.17 | $27.86 | $27.17 | $27.79 | $27.79 | 925,801 |
| 2023-08-31 | $26.99 | $27.38 | $26.86 | $27.02 | $27.02 | 1,122,084 |
| 2023-08-30 | $27.17 | $27.50 | $26.90 | $26.99 | $26.99 | 1,110,209 |
| 2023-08-29 | $27.87 | $27.87 | $26.77 | $27.09 | $27.09 | 1,586,019 |
| 2023-08-28 | $28.56 | $28.66 | $27.80 | $27.87 | $27.87 | 1,041,640 |
| 2023-08-25 | $28.52 | $28.83 | $28.17 | $28.60 | $28.60 | 818,062 |
| 2023-08-24 | $28.74 | $28.81 | $28.26 | $28.40 | $28.40 | 894,847 |
| 2023-08-23 | $29.14 | $29.35 | $28.59 | $28.64 | $28.64 | 902,097 |
| 2023-08-22 | $30.30 | $30.33 | $29.06 | $29.09 | $29.09 | 956,854 |
| 2023-08-21 | $29.33 | $30.49 | $28.75 | $30.32 | $30.32 | 1,991,121 |
| 2023-08-18 | $28.60 | $29.50 | $28.49 | $29.33 | $29.33 | 1,187,038 |
| 2023-08-17 | $29.23 | $29.26 | $28.66 | $28.90 | $28.90 | 1,757,521 |
| 2023-08-16 | $29.06 | $29.99 | $28.92 | $29.25 | $29.25 | 2,209,386 |
| 2023-08-15 | $28.07 | $28.74 | $27.76 | $28.72 | $28.72 | 1,254,108 |
| 2023-08-14 | $27.29 | $28.31 | $26.57 | $28.01 | $28.01 | 1,368,572 |
| 2023-08-11 | $26.60 | $27.54 | $26.56 | $27.37 | $27.37 | 1,004,482 |
| 2023-08-10 | $26.63 | $26.77 | $26.28 | $26.65 | $26.65 | 1,227,604 |
| 2023-08-09 | $26.72 | $26.72 | $26.11 | $26.59 | $26.59 | 1,013,806 |
| 2023-08-08 | $26.83 | $27.15 | $26.45 | $26.72 | $26.72 | 1,329,413 |
| 2023-08-07 | $27.17 | $27.17 | $26.52 | $26.80 | $26.80 | 1,680,650 |
| 2023-08-04 | $27.20 | $27.48 | $26.95 | $27.19 | $27.19 | 1,931,100 |
| 2023-08-03 | $27.98 | $28.29 | $27.04 | $27.20 | $27.20 | 3,738,316 |
| 2023-08-02 | $28.75 | $29.53 | $28.71 | $29.20 | $29.20 | 1,719,615 |
| 2023-08-01 | $29.25 | $29.36 | $28.66 | $28.94 | $28.94 | 1,912,490 |
| 2023-07-31 | $29.23 | $29.74 | $28.91 | $29.24 | $29.24 | 1,793,640 |
| 2023-07-28 | $28.75 | $29.25 | $27.90 | $29.04 | $29.04 | 3,476,672 |
| 2023-07-27 | $29.48 | $29.48 | $28.82 | $29.02 | $29.02 | 1,002,005 |
| 2023-07-26 | $29.59 | $29.61 | $29.02 | $29.16 | $29.16 | 971,961 |
| 2023-07-25 | $29.94 | $30.26 | $29.50 | $29.60 | $29.60 | 1,134,278 |
| 2023-07-24 | $30.88 | $30.93 | $29.93 | $30.02 | $30.02 | 1,579,172 |
| 2023-07-21 | $31.59 | $31.60 | $30.63 | $30.80 | $30.80 | 2,755,518 |
| 2023-07-20 | $31.96 | $32.29 | $31.03 | $31.26 | $31.26 | 2,385,833 |
| 2023-07-19 | $33.06 | $33.13 | $31.46 | $31.91 | $31.91 | 2,207,273 |
| 2023-07-18 | $33.61 | $33.99 | $32.90 | $32.99 | $32.99 | 2,376,340 |
| 2023-07-17 | $32.74 | $33.74 | $31.90 | $33.47 | $33.47 | 3,630,822 |
| 2023-07-14 | $30.07 | $32.89 | $28.73 | $32.18 | $32.18 | 9,345,653 |
| 2023-07-13 | $25.92 | $26.09 | $25.69 | $25.80 | $25.80 | 2,224,755 |
| 2023-07-12 | $25.00 | $26.06 | $24.93 | $25.86 | $25.86 | 1,440,647 |
| 2023-07-11 | $24.79 | $25.06 | $24.46 | $24.86 | $24.86 | 968,629 |
| 2023-07-10 | $24.27 | $24.77 | $24.03 | $24.77 | $24.77 | 1,177,601 |
| 2023-07-07 | $24.32 | $24.92 | $24.31 | $24.40 | $24.40 | 1,262,394 |
| 2023-07-06 | $24.04 | $24.32 | $23.98 | $24.23 | $24.23 | 829,383 |
| 2023-07-05 | $23.97 | $24.31 | $23.67 | $24.16 | $24.16 | 1,040,217 |
| 2023-07-03 | $23.84 | $24.15 | $23.68 | $24.00 | $24.00 | 1,566,974 |
| 2023-06-30 | $24.16 | $24.24 | $23.91 | $23.95 | $23.95 | 1,036,078 |
| 2023-06-29 | $24.16 | $24.85 | $23.97 | $24.00 | $24.00 | 1,038,748 |
| 2023-06-28 | $24.35 | $24.55 | $24.00 | $24.17 | $24.17 | 1,146,083 |
| 2023-06-27 | $23.94 | $24.40 | $23.84 | $24.22 | $24.22 | 1,371,968 |
| 2023-06-26 | $24.45 | $24.65 | $23.81 | $23.86 | $23.86 | 1,134,479 |
| 2023-06-23 | $23.80 | $24.58 | $23.77 | $24.51 | $24.51 | 1,824,094 |
| 2023-06-22 | $23.96 | $24.46 | $23.80 | $24.04 | $24.04 | 709,495 |
| 2023-06-21 | $23.83 | $24.12 | $23.36 | $24.09 | $24.09 | 643,443 |
| 2023-06-20 | $23.86 | $24.04 | $23.52 | $23.84 | $23.84 | 1,690,549 |
| 2023-06-16 | $24.69 | $24.69 | $23.98 | $24.07 | $24.07 | 1,284,683 |
| 2023-06-15 | $24.15 | $24.58 | $24.07 | $24.39 | $24.39 | 1,091,661 |
| 2023-06-14 | $25.20 | $25.20 | $24.07 | $24.14 | $24.14 | 1,834,306 |
| 2023-06-13 | $24.64 | $25.09 | $24.64 | $25.03 | $25.03 | 984,012 |
| 2023-06-12 | $24.88 | $25.04 | $24.36 | $24.61 | $24.61 | 1,598,454 |
| 2023-06-09 | $25.02 | $25.23 | $24.64 | $24.72 | $24.72 | 691,361 |
| 2023-06-08 | $24.36 | $25.55 | $24.36 | $25.09 | $25.09 | 1,649,134 |
| 2023-06-07 | $24.08 | $24.80 | $23.75 | $24.63 | $24.63 | 944,588 |
| 2023-06-06 | $24.02 | $24.23 | $23.87 | $23.99 | $23.99 | 1,121,352 |
| 2023-06-05 | $24.36 | $24.41 | $23.91 | $23.97 | $23.97 | 913,707 |
| 2023-06-02 | $24.10 | $24.61 | $24.01 | $24.61 | $24.61 | 1,089,077 |
| 2023-06-01 | $23.11 | $23.94 | $22.35 | $23.90 | $23.90 | 1,139,448 |
| 2023-05-31 | $23.85 | $24.78 | $23.40 | $23.50 | $23.50 | 1,832,408 |
| 2023-05-30 | $24.78 | $24.98 | $23.66 | $23.79 | $23.79 | 1,253,971 |
| 2023-05-26 | $24.39 | $24.80 | $24.35 | $24.78 | $24.78 | 1,208,380 |
| 2023-05-25 | $26.00 | $26.04 | $24.05 | $24.45 | $24.45 | 2,244,338 |
| 2023-05-24 | $25.42 | $25.67 | $25.03 | $25.65 | $25.65 | 2,157,795 |
| 2023-05-23 | $24.77 | $25.73 | $24.64 | $25.54 | $25.54 | 1,750,678 |
| 2023-05-22 | $24.32 | $24.85 | $24.00 | $24.80 | $24.80 | 1,470,056 |
| 2023-05-19 | $23.52 | $24.32 | $23.48 | $24.31 | $24.31 | 1,837,953 |
| 2023-05-18 | $22.50 | $23.23 | $22.39 | $23.20 | $23.20 | 1,516,110 |
| 2023-05-17 | $21.99 | $22.78 | $21.99 | $22.68 | $22.68 | 1,264,117 |
| 2023-05-16 | $21.79 | $22.04 | $21.59 | $21.88 | $21.88 | 2,057,131 |
| 2023-05-15 | $21.55 | $22.15 | $21.47 | $22.12 | $22.12 | 840,618 |
| 2023-05-12 | $21.35 | $21.53 | $21.14 | $21.47 | $21.47 | 922,963 |
| 2023-05-11 | $21.63 | $21.71 | $21.18 | $21.34 | $21.34 | 1,340,673 |
| 2023-05-10 | $21.71 | $21.91 | $21.34 | $21.65 | $21.65 | 1,769,651 |
| 2023-05-09 | $21.59 | $21.70 | $20.42 | $21.43 | $21.43 | 1,790,606 |
| 2023-05-08 | $22.07 | $22.12 | $21.40 | $21.55 | $21.55 | 2,044,981 |
| 2023-05-05 | $21.66 | $22.04 | $21.25 | $21.93 | $21.93 | 1,147,770 |
| 2023-05-04 | $21.06 | $21.69 | $20.63 | $21.55 | $21.55 | 1,135,522 |
| 2023-05-03 | $21.46 | $21.85 | $21.08 | $21.20 | $21.20 | 1,614,466 |
| 2023-05-02 | $21.62 | $21.90 | $21.27 | $21.38 | $21.38 | 1,313,129 |
| 2023-05-01 | $21.18 | $21.86 | $21.16 | $21.75 | $21.75 | 1,238,514 |
| 2023-04-28 | $20.51 | $21.49 | $20.41 | $21.33 | $21.33 | 1,440,581 |
| 2023-04-27 | $20.39 | $20.62 | $20.14 | $20.50 | $20.50 | 886,618 |
| 2023-04-26 | $20.05 | $20.43 | $19.90 | $20.31 | $20.31 | 980,018 |
| 2023-04-25 | $20.13 | $20.30 | $19.93 | $20.11 | $20.11 | 938,347 |
| 2023-04-24 | $20.08 | $20.19 | $19.90 | $20.14 | $20.14 | 668,342 |
| 2023-04-21 | $19.92 | $20.12 | $19.71 | $20.09 | $20.09 | 1,007,614 |
| 2023-04-20 | $19.99 | $20.41 | $19.66 | $19.97 | $19.97 | 1,125,070 |
| 2023-04-19 | $19.64 | $20.17 | $19.53 | $20.02 | $20.02 | 1,290,900 |
| 2023-04-18 | $19.49 | $19.82 | $19.05 | $19.72 | $19.72 | 1,810,278 |
| 2023-04-17 | $18.13 | $19.46 | $18.08 | $19.37 | $19.37 | 2,192,749 |
| 2023-04-14 | $18.48 | $18.48 | $17.75 | $17.99 | $17.99 | 1,451,897 |
| 2023-04-13 | $18.46 | $18.88 | $18.33 | $18.52 | $18.52 | 1,523,702 |
| 2023-04-12 | $18.31 | $18.55 | $18.14 | $18.34 | $18.34 | 1,181,788 |
| 2023-04-11 | $17.78 | $18.22 | $17.78 | $18.09 | $18.09 | 1,691,267 |
| 2023-04-10 | $18.14 | $18.17 | $17.71 | $17.80 | $17.80 | 987,545 |
| 2023-04-06 | $18.16 | $18.47 | $18.12 | $18.35 | $18.35 | 1,266,418 |
| 2023-04-05 | $18.44 | $18.70 | $18.24 | $18.28 | $18.28 | 882,183 |
| 2023-04-04 | $19.03 | $19.14 | $18.20 | $18.48 | $18.48 | 2,253,447 |
| 2023-04-03 | $18.68 | $19.07 | $18.66 | $18.93 | $18.93 | 691,052 |
| 2023-03-31 | $18.89 | $19.10 | $18.65 | $18.82 | $18.82 | 1,539,223 |
| 2023-03-30 | $19.10 | $19.10 | $18.40 | $18.70 | $18.70 | 1,495,382 |
| 2023-03-29 | $18.51 | $18.99 | $18.39 | $18.98 | $18.98 | 1,127,137 |
| 2023-03-28 | $18.53 | $18.71 | $18.26 | $18.43 | $18.43 | 772,363 |
| 2023-03-27 | $18.42 | $18.72 | $18.16 | $18.60 | $18.60 | 1,018,229 |
| 2023-03-24 | $18.21 | $18.31 | $17.93 | $18.24 | $18.24 | 1,408,499 |
| 2023-03-23 | $18.72 | $18.85 | $18.11 | $18.32 | $18.32 | 1,155,819 |
| 2023-03-22 | $19.39 | $19.39 | $18.48 | $18.50 | $18.50 | 1,461,686 |
| 2023-03-21 | $19.90 | $20.03 | $19.33 | $19.45 | $19.45 | 1,367,484 |
| 2023-03-20 | $19.99 | $20.25 | $19.76 | $19.76 | $19.76 | 1,360,627 |
| 2023-03-17 | $20.43 | $20.43 | $19.72 | $19.80 | $19.80 | 4,751,163 |
| 2023-03-16 | $19.80 | $20.83 | $19.47 | $20.62 | $20.62 | 1,774,838 |
| 2023-03-15 | $20.09 | $20.21 | $19.40 | $19.85 | $19.85 | 2,102,060 |
| 2023-03-14 | $20.07 | $20.78 | $19.75 | $20.38 | $20.38 | 3,425,857 |
| 2023-03-13 | $20.07 | $20.15 | $18.73 | $19.41 | $19.41 | 6,512,895 |
| 2023-03-10 | $20.81 | $20.81 | $19.97 | $20.37 | $20.37 | 2,390,130 |
| 2023-03-09 | $20.86 | $21.02 | $20.21 | $20.51 | $20.51 | 1,557,946 |
| 2023-03-08 | $20.46 | $20.82 | $20.12 | $20.77 | $20.77 | 1,426,240 |
| 2023-03-07 | $20.69 | $20.82 | $20.32 | $20.36 | $20.36 | 1,532,820 |
| 2023-03-06 | $20.42 | $20.69 | $19.96 | $20.63 | $20.63 | 1,778,393 |
| 2023-03-03 | $20.51 | $20.54 | $19.97 | $20.34 | $20.34 | 2,014,207 |
| 2023-03-02 | $20.82 | $20.91 | $20.05 | $20.29 | $20.29 | 2,041,233 |
| 2023-03-01 | $20.79 | $21.29 | $20.50 | $20.92 | $20.92 | 2,276,268 |
| 2023-02-28 | $19.85 | $21.87 | $19.35 | $20.69 | $20.69 | 3,622,781 |
| 2023-02-27 | $19.14 | $19.45 | $19.03 | $19.40 | $19.40 | 1,529,479 |
| 2023-02-24 | $18.78 | $19.02 | $18.77 | $18.92 | $18.92 | 1,205,331 |
| 2023-02-23 | $18.97 | $19.21 | $18.60 | $19.10 | $19.10 | 1,006,358 |
| 2023-02-22 | $18.65 | $18.98 | $18.63 | $18.96 | $18.96 | 944,349 |
| 2023-02-21 | $19.06 | $19.16 | $18.60 | $18.62 | $18.62 | 1,628,936 |
| 2023-02-17 | $18.78 | $19.39 | $18.52 | $19.37 | $19.37 | 1,361,402 |
| 2023-02-16 | $18.85 | $18.90 | $18.65 | $18.71 | $18.71 | 1,614,256 |
| 2023-02-15 | $18.99 | $19.30 | $18.64 | $18.97 | $18.97 | 1,163,874 |
| 2023-02-14 | $19.16 | $19.45 | $18.92 | $19.10 | $19.10 | 939,427 |
| 2023-02-13 | $18.96 | $19.38 | $18.81 | $19.18 | $19.18 | 590,845 |
| 2023-02-10 | $19.10 | $19.20 | $18.91 | $18.97 | $18.97 | 731,430 |
| 2023-02-09 | $19.97 | $20.00 | $19.03 | $19.13 | $19.13 | 1,310,775 |
| 2023-02-08 | $19.94 | $20.13 | $19.72 | $19.72 | $19.72 | 1,647,726 |
| 2023-02-07 | $19.82 | $20.18 | $19.74 | $20.11 | $20.11 | 1,318,399 |
| 2023-02-06 | $19.75 | $20.03 | $19.73 | $19.85 | $19.85 | 1,087,972 |
| 2023-02-03 | $19.54 | $20.11 | $19.53 | $19.83 | $19.83 | 1,232,870 |
| 2023-02-02 | $19.00 | $19.93 | $18.95 | $19.91 | $19.91 | 1,365,878 |
| 2023-02-01 | $18.97 | $19.15 | $18.76 | $18.93 | $18.93 | 1,246,510 |
| 2023-01-31 | $18.64 | $19.06 | $18.64 | $19.03 | $19.03 | 1,016,178 |
| 2023-01-30 | $18.55 | $18.73 | $18.42 | $18.53 | $18.53 | 1,225,230 |
| 2023-01-27 | $18.57 | $18.77 | $18.39 | $18.57 | $18.57 | 935,237 |
| 2023-01-26 | $18.79 | $18.96 | $18.40 | $18.66 | $18.66 | 1,382,465 |
| 2023-01-25 | $18.85 | $19.18 | $18.40 | $18.69 | $18.69 | 943,892 |
| 2023-01-24 | $19.01 | $19.54 | $18.88 | $19.00 | $19.00 | 915,174 |
| 2023-01-23 | $19.38 | $19.74 | $18.96 | $19.09 | $19.09 | 2,509,680 |
| 2023-01-20 | $18.67 | $19.38 | $18.53 | $19.35 | $19.35 | 1,988,084 |
| 2023-01-19 | $17.85 | $18.50 | $17.85 | $18.48 | $18.48 | 968,788 |
| 2023-01-18 | $18.12 | $18.49 | $17.89 | $17.97 | $17.97 | 1,276,713 |
| 2023-01-17 | $18.28 | $18.33 | $17.76 | $18.05 | $18.05 | 1,044,429 |
| 2023-01-13 | $18.15 | $18.77 | $18.15 | $18.40 | $18.40 | 1,592,004 |
| 2023-01-12 | $17.03 | $18.39 | $16.82 | $18.34 | $18.34 | 1,536,414 |
| 2023-01-11 | $17.22 | $17.22 | $16.74 | $17.02 | $17.02 | 891,563 |
| 2023-01-10 | $16.86 | $17.45 | $16.78 | $17.30 | $17.30 | 949,951 |
| 2023-01-09 | $17.13 | $17.22 | $16.70 | $16.86 | $16.86 | 1,365,784 |
| 2023-01-06 | $17.37 | $17.57 | $17.04 | $17.30 | $17.30 | 1,261,530 |
| 2023-01-05 | $17.00 | $17.27 | $16.76 | $17.22 | $17.22 | 865,989 |
| 2023-01-04 | $16.40 | $17.12 | $16.40 | $17.10 | $17.10 | 1,319,625 |
| 2023-01-03 | $16.55 | $16.70 | $15.77 | $16.32 | $16.32 | 1,030,259 |
| 2022-12-30 | $15.80 | $15.98 | $15.54 | $15.92 | $15.92 | 814,644 |
| 2022-12-29 | $15.44 | $16.20 | $15.25 | $15.95 | $15.95 | 1,005,375 |
| 2022-12-28 | $15.33 | $15.71 | $15.08 | $15.28 | $15.28 | 804,679 |
| 2022-12-27 | $15.51 | $15.61 | $15.26 | $15.30 | $15.30 | 709,617 |
| 2022-12-23 | $15.74 | $15.83 | $15.37 | $15.47 | $15.47 | 1,435,054 |
| 2022-12-22 | $15.16 | $15.83 | $15.06 | $15.82 | $15.82 | 1,356,795 |
| 2022-12-21 | $15.47 | $15.66 | $15.10 | $15.31 | $15.31 | 1,155,168 |
| 2022-12-20 | $15.00 | $15.55 | $14.80 | $15.45 | $15.45 | 936,642 |
| 2022-12-19 | $15.39 | $15.48 | $14.88 | $15.10 | $15.10 | 1,054,931 |
| 2022-12-16 | $14.93 | $15.50 | $14.87 | $15.39 | $15.39 | 1,819,848 |
| 2022-12-15 | $15.63 | $15.75 | $14.91 | $15.07 | $15.07 | 1,256,697 |
| 2022-12-14 | $15.70 | $16.13 | $15.48 | $15.78 | $15.78 | 1,053,612 |
| 2022-12-13 | $15.79 | $16.04 | $15.44 | $15.82 | $15.82 | 1,274,728 |
| 2022-12-12 | $14.53 | $15.66 | $14.48 | $15.51 | $15.51 | 1,451,863 |
| 2022-12-09 | $14.59 | $14.73 | $14.48 | $14.49 | $14.49 | 1,083,774 |
| 2022-12-08 | $14.72 | $14.84 | $14.45 | $14.63 | $14.63 | 859,676 |
| 2022-12-07 | $14.93 | $15.06 | $14.66 | $14.66 | $14.66 | 600,431 |
| 2022-12-06 | $15.17 | $15.19 | $14.79 | $14.90 | $14.90 | 883,161 |
| 2022-12-05 | $15.62 | $15.63 | $15.06 | $15.24 | $15.24 | 1,083,058 |
| 2022-12-02 | $15.18 | $15.91 | $15.06 | $15.76 | $15.76 | 720,985 |
| 2022-12-01 | $15.60 | $15.75 | $15.07 | $15.34 | $15.34 | 815,294 |
| 2022-11-30 | $14.75 | $15.59 | $14.65 | $15.58 | $15.58 | 1,308,959 |
| 2022-11-29 | $14.72 | $14.92 | $14.56 | $14.67 | $14.67 | 1,144,884 |
| 2022-11-28 | $15.00 | $15.14 | $14.70 | $14.77 | $14.77 | 1,098,900 |
| 2022-11-25 | $15.04 | $15.54 | $14.99 | $15.11 | $15.11 | 316,898 |
| 2022-11-23 | $14.99 | $15.26 | $14.68 | $15.00 | $15.00 | 788,967 |
| 2022-11-22 | $14.90 | $15.12 | $14.62 | $15.04 | $15.04 | 772,963 |
| 2022-11-21 | $15.27 | $15.27 | $14.68 | $14.78 | $14.78 | 715,846 |
| 2022-11-18 | $15.31 | $15.42 | $15.00 | $15.15 | $15.15 | 757,247 |
| 2022-11-17 | $15.07 | $15.12 | $14.80 | $14.98 | $14.98 | 693,764 |
| 2022-11-16 | $15.76 | $15.82 | $15.16 | $15.19 | $15.19 | 1,029,045 |
| 2022-11-15 | $16.31 | $16.44 | $15.33 | $15.69 | $15.69 | 1,241,020 |
| 2022-11-14 | $16.32 | $16.51 | $15.91 | $15.92 | $15.92 | 875,415 |
| 2022-11-11 | $16.37 | $16.59 | $15.93 | $16.39 | $16.39 | 1,097,156 |
| 2022-11-10 | $15.63 | $16.52 | $15.37 | $16.42 | $16.42 | 1,941,233 |
| 2022-11-09 | $15.21 | $15.46 | $14.94 | $14.96 | $14.96 | 1,090,943 |
| 2022-11-08 | $14.60 | $15.45 | $14.45 | $15.30 | $15.30 | 1,576,070 |
| 2022-11-07 | $14.78 | $14.89 | $14.43 | $14.49 | $14.49 | 1,231,799 |
| 2022-11-04 | $14.27 | $14.67 | $13.73 | $14.67 | $14.67 | 3,422,058 |
| 2022-11-03 | $15.49 | $15.83 | $14.29 | $14.82 | $14.82 | 3,591,532 |
| 2022-11-02 | $15.67 | $16.78 | $15.67 | $15.93 | $15.93 | 1,577,793 |
| 2022-11-01 | $16.11 | $16.34 | $15.86 | $15.86 | $15.86 | 1,201,673 |
| 2022-10-31 | $16.03 | $16.30 | $15.86 | $16.03 | $16.03 | 1,476,597 |
| 2022-10-28 | $15.76 | $16.18 | $15.55 | $16.13 | $16.13 | 1,229,544 |
| 2022-10-27 | $16.10 | $16.31 | $15.62 | $15.70 | $15.70 | 968,805 |
| 2022-10-26 | $15.72 | $16.23 | $15.69 | $16.01 | $16.01 | 1,109,809 |
| 2022-10-25 | $15.61 | $15.90 | $15.60 | $15.72 | $15.72 | 1,298,820 |
| 2022-10-24 | $15.94 | $15.98 | $15.48 | $15.51 | $15.51 | 1,576,596 |
| 2022-10-21 | $15.68 | $15.94 | $15.37 | $15.88 | $15.88 | 1,868,905 |
| 2022-10-20 | $15.64 | $15.99 | $15.60 | $15.68 | $15.68 | 1,058,802 |
| 2022-10-19 | $15.65 | $16.01 | $15.29 | $15.60 | $15.60 | 2,212,911 |
| 2022-10-18 | $16.21 | $16.44 | $15.88 | $16.03 | $16.03 | 1,200,415 |
| 2022-10-17 | $15.88 | $16.11 | $15.79 | $15.96 | $15.96 | 1,330,124 |
| 2022-10-14 | $16.24 | $16.61 | $15.68 | $15.72 | $15.72 | 1,108,056 |
| 2022-10-13 | $15.13 | $16.23 | $15.08 | $16.16 | $16.16 | 1,303,768 |
| 2022-10-12 | $15.93 | $15.99 | $15.56 | $15.65 | $15.65 | 1,232,379 |
| 2022-10-11 | $16.05 | $16.36 | $15.52 | $15.88 | $15.88 | 1,581,096 |
| 2022-10-10 | $16.28 | $16.47 | $15.96 | $16.12 | $16.12 | 842,101 |
| 2022-10-07 | $18.22 | $18.27 | $16.03 | $16.29 | $16.29 | 2,891,115 |
| 2022-10-06 | $18.15 | $18.78 | $18.00 | $18.63 | $18.63 | 1,682,717 |
| 2022-10-05 | $17.94 | $18.15 | $17.63 | $18.05 | $18.05 | 1,237,562 |
| 2022-10-04 | $17.24 | $18.08 | $17.17 | $18.06 | $18.06 | 1,905,456 |
| 2022-10-03 | $16.62 | $17.15 | $16.31 | $17.04 | $17.04 | 1,258,448 |
| 2022-09-30 | $16.05 | $16.62 | $16.00 | $16.36 | $16.36 | 1,460,503 |
| 2022-09-29 | $16.67 | $16.71 | $15.94 | $16.14 | $16.14 | 1,535,530 |
| 2022-09-28 | $16.97 | $17.45 | $16.56 | $16.79 | $16.79 | 1,624,941 |
| 2022-09-27 | $16.45 | $17.14 | $16.45 | $16.73 | $16.73 | 1,547,712 |
| 2022-09-26 | $16.75 | $17.28 | $16.26 | $16.28 | $16.28 | 1,088,074 |
| 2022-09-23 | $16.84 | $16.98 | $16.40 | $16.75 | $16.75 | 1,331,142 |
| 2022-09-22 | $16.95 | $17.20 | $16.60 | $16.99 | $16.99 | 1,258,840 |
| 2022-09-21 | $18.25 | $18.29 | $17.04 | $17.07 | $17.07 | 1,972,103 |
| 2022-09-20 | $17.72 | $18.31 | $17.50 | $18.16 | $18.16 | 1,664,511 |
| 2022-09-19 | $17.77 | $17.92 | $17.55 | $17.87 | $17.87 | 1,895,125 |
| 2022-09-16 | $17.97 | $18.13 | $17.56 | $18.02 | $18.02 | 2,729,485 |
| 2022-09-15 | $17.30 | $18.28 | $17.27 | $18.27 | $18.27 | 2,382,619 |
| 2022-09-14 | $16.93 | $17.46 | $16.66 | $17.43 | $17.43 | 1,414,381 |
| 2022-09-13 | $17.62 | $17.81 | $16.78 | $16.90 | $16.90 | 1,449,014 |
| 2022-09-12 | $17.36 | $18.25 | $17.25 | $17.91 | $17.91 | 1,579,206 |
| 2022-09-09 | $17.46 | $17.49 | $17.22 | $17.38 | $17.38 | 936,224 |
| 2022-09-08 | $16.80 | $17.43 | $16.80 | $17.42 | $17.42 | 1,474,867 |
| 2022-09-07 | $16.12 | $16.85 | $16.09 | $16.85 | $16.85 | 1,520,239 |
| 2022-09-06 | $16.56 | $16.64 | $16.06 | $16.13 | $16.13 | 1,266,784 |
| 2022-09-02 | $16.87 | $17.32 | $16.58 | $16.73 | $16.73 | 1,251,847 |
| 2022-09-01 | $16.38 | $16.87 | $16.16 | $16.87 | $16.87 | 1,153,431 |
| 2022-08-31 | $16.30 | $16.74 | $16.23 | $16.43 | $16.43 | 1,051,504 |
| 2022-08-30 | $16.54 | $16.61 | $15.66 | $16.12 | $16.12 | 1,531,683 |
| 2022-08-29 | $16.32 | $16.81 | $16.20 | $16.47 | $16.47 | 1,317,147 |
| 2022-08-26 | $16.97 | $17.11 | $16.50 | $16.53 | $16.53 | 1,669,352 |
| 2022-08-25 | $17.28 | $17.36 | $16.62 | $16.84 | $16.84 | 913,741 |
| 2022-08-24 | $16.88 | $17.30 | $16.63 | $17.14 | $17.14 | 949,547 |
| 2022-08-23 | $16.82 | $17.12 | $16.62 | $16.88 | $16.88 | 1,303,638 |
| 2022-08-22 | $16.88 | $17.36 | $16.67 | $16.75 | $16.75 | 1,449,574 |
| 2022-08-19 | $17.22 | $17.37 | $16.61 | $16.91 | $16.91 | 1,196,281 |
| 2022-08-18 | $17.14 | $17.67 | $16.97 | $17.37 | $17.37 | 1,621,427 |
| 2022-08-17 | $16.81 | $17.43 | $16.73 | $17.06 | $17.06 | 1,668,315 |
| 2022-08-16 | $16.60 | $16.99 | $16.32 | $16.96 | $16.96 | 1,706,447 |
| 2022-08-15 | $16.33 | $16.68 | $16.14 | $16.60 | $16.60 | 1,284,810 |
| 2022-08-12 | $15.88 | $16.43 | $15.73 | $16.40 | $16.40 | 1,370,315 |
| 2022-08-11 | $16.11 | $16.28 | $15.56 | $15.74 | $15.74 | 1,443,836 |
| 2022-08-10 | $16.58 | $16.66 | $15.65 | $16.15 | $16.15 | 1,596,143 |
| 2022-08-09 | $16.60 | $16.83 | $15.21 | $16.22 | $16.22 | 3,035,224 |
| 2022-08-08 | $16.03 | $16.97 | $16.03 | $16.62 | $16.62 | 2,062,880 |
| 2022-08-05 | $15.21 | $16.97 | $14.95 | $16.44 | $16.44 | 4,046,211 |
| 2022-08-04 | $15.26 | $15.72 | $14.89 | $15.62 | $15.62 | 1,803,089 |
| 2022-08-03 | $15.38 | $15.81 | $14.93 | $14.97 | $14.97 | 2,179,594 |
| 2022-08-02 | $14.08 | $15.06 | $13.80 | $15.01 | $15.01 | 1,426,007 |
| 2022-08-01 | $14.56 | $14.96 | $14.08 | $14.11 | $14.11 | 1,968,360 |
| 2022-07-29 | $14.52 | $14.74 | $14.18 | $14.69 | $14.69 | 1,352,373 |
| 2022-07-28 | $14.79 | $14.85 | $14.31 | $14.58 | $14.58 | 1,075,428 |
| 2022-07-27 | $14.21 | $14.80 | $14.05 | $14.77 | $14.77 | 1,335,194 |
| 2022-07-26 | $14.27 | $14.49 | $14.08 | $14.16 | $14.16 | 1,095,075 |
| 2022-07-25 | $14.43 | $14.48 | $13.86 | $14.23 | $14.23 | 1,281,261 |
| 2022-07-22 | $15.02 | $15.02 | $14.39 | $14.42 | $14.42 | 1,224,772 |
| 2022-07-21 | $15.03 | $15.25 | $14.71 | $14.98 | $14.98 | 965,668 |
| 2022-07-20 | $15.39 | $15.60 | $14.96 | $15.09 | $15.09 | 1,480,430 |
| 2022-07-19 | $15.23 | $15.52 | $14.95 | $15.47 | $15.47 | 2,493,015 |
| 2022-07-18 | $15.38 | $15.74 | $14.96 | $15.01 | $15.01 | 1,855,380 |
| 2022-07-15 | $15.80 | $15.80 | $15.06 | $15.28 | $15.28 | 3,163,642 |
| 2022-07-14 | $15.90 | $15.95 | $15.62 | $15.74 | $15.74 | 1,772,038 |
| 2022-07-13 | $15.28 | $16.19 | $15.19 | $15.99 | $15.99 | 1,536,306 |
| 2022-07-12 | $15.83 | $16.04 | $15.17 | $15.53 | $15.53 | 2,389,967 |
| 2022-07-11 | $15.71 | $16.27 | $15.59 | $15.92 | $15.92 | 1,989,093 |
| 2022-07-08 | $15.54 | $15.96 | $15.37 | $15.74 | $15.74 | 1,615,998 |
| 2022-07-07 | $15.05 | $15.86 | $14.92 | $15.71 | $15.71 | 2,212,825 |
| 2022-07-06 | $15.17 | $15.61 | $14.99 | $15.12 | $15.12 | 1,838,431 |
| 2022-07-05 | $14.29 | $15.28 | $14.15 | $15.27 | $15.27 | 2,207,757 |
| 2022-07-01 | $14.06 | $14.50 | $13.98 | $14.37 | $14.37 | 1,576,007 |
| 2022-06-30 | $14.03 | $14.31 | $13.93 | $14.09 | $14.09 | 1,592,317 |
| 2022-06-29 | $14.04 | $14.37 | $13.89 | $14.22 | $14.22 | 1,844,651 |
| 2022-06-28 | $14.62 | $14.72 | $13.87 | $14.00 | $14.00 | 2,721,563 |
| 2022-06-27 | $14.88 | $15.25 | $14.60 | $14.64 | $14.64 | 2,365,072 |
| 2022-06-24 | $14.84 | $15.48 | $14.35 | $14.98 | $14.98 | 3,829,893 |
| 2022-06-23 | $13.44 | $14.86 | $13.38 | $14.72 | $14.72 | 5,568,145 |
| 2022-06-22 | $12.75 | $13.61 | $12.68 | $13.43 | $13.43 | 5,888,845 |
| 2022-06-21 | $13.20 | $13.26 | $12.24 | $13.01 | $13.01 | 22,268,955 |
| 2022-06-17 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 349 |
| 2022-06-16 | $18.53 | $20.35 | $17.89 | $19.51 | $19.51 | 7,927,508 |
| 2022-06-15 | $17.39 | $19.58 | $17.14 | $18.77 | $18.77 | 20,608,443 |
| 2022-06-14 | $16.87 | $16.92 | $15.53 | $16.25 | $16.25 | 2,507,330 |
| 2022-06-13 | $16.55 | $16.80 | $15.89 | $16.77 | $16.77 | 2,795,818 |
| 2022-06-10 | $17.16 | $17.34 | $16.70 | $17.09 | $17.09 | 2,038,682 |
| 2022-06-09 | $17.91 | $18.08 | $17.36 | $17.43 | $17.43 | 1,277,023 |
| 2022-06-08 | $18.07 | $18.47 | $17.92 | $18.12 | $18.12 | 1,230,415 |
| 2022-06-07 | $16.78 | $18.36 | $16.78 | $18.27 | $18.27 | 1,888,528 |
| 2022-06-06 | $18.02 | $18.26 | $16.71 | $16.93 | $16.93 | 1,521,470 |
| 2022-06-03 | $16.16 | $17.94 | $16.11 | $17.90 | $17.90 | 2,681,288 |
| 2022-06-02 | $16.16 | $16.45 | $15.92 | $16.21 | $16.21 | 1,596,880 |
| 2022-06-01 | $16.24 | $16.86 | $15.86 | $16.37 | $16.37 | 1,454,345 |
| 2022-05-31 | $16.93 | $17.02 | $16.11 | $16.15 | $16.15 | 1,756,149 |
| 2022-05-27 | $16.23 | $17.11 | $15.92 | $17.08 | $17.08 | 1,327,803 |
| 2022-05-26 | $15.93 | $16.47 | $15.65 | $16.23 | $16.23 | 1,621,781 |
| 2022-05-25 | $16.02 | $16.29 | $15.45 | $15.96 | $15.96 | 991,791 |
| 2022-05-24 | $16.65 | $16.93 | $15.88 | $15.98 | $15.98 | 1,483,050 |
| 2022-05-23 | $17.33 | $17.43 | $16.48 | $16.79 | $16.79 | 1,171,350 |
| 2022-05-20 | $17.01 | $17.21 | $16.26 | $17.11 | $17.11 | 1,308,503 |
| 2022-05-19 | $16.07 | $17.12 | $16.07 | $16.83 | $16.83 | 1,627,798 |
| 2022-05-18 | $16.56 | $16.79 | $15.79 | $16.04 | $16.04 | 1,321,971 |
| 2022-05-17 | $17.03 | $17.23 | $16.61 | $17.05 | $17.05 | 1,407,957 |
| 2022-05-16 | $16.80 | $17.03 | $16.39 | $16.60 | $16.60 | 1,183,808 |
| 2022-05-13 | $16.36 | $16.93 | $16.18 | $16.85 | $16.85 | 2,642,225 |
| 2022-05-12 | $15.23 | $16.03 | $15.16 | $16.03 | $16.03 | 2,191,048 |
| 2022-05-11 | $16.64 | $16.87 | $15.16 | $15.29 | $15.29 | 2,026,194 |
| 2022-05-10 | $17.32 | $17.74 | $16.21 | $16.84 | $16.84 | 1,802,098 |
| 2022-05-09 | $17.45 | $17.76 | $16.31 | $16.38 | $16.38 | 2,554,249 |
| 2022-05-06 | $18.54 | $18.63 | $17.65 | $17.88 | $17.88 | 2,028,439 |
| 2022-05-05 | $19.51 | $19.88 | $18.71 | $18.83 | $18.83 | 1,622,168 |
| 2022-05-04 | $19.95 | $19.95 | $18.90 | $19.89 | $19.89 | 1,416,750 |
| 2022-05-03 | $19.57 | $20.50 | $19.45 | $19.81 | $19.81 | 1,738,004 |
| 2022-05-02 | $18.18 | $19.57 | $18.18 | $19.54 | $19.54 | 2,091,937 |
| 2022-04-29 | $18.88 | $19.23 | $18.40 | $18.44 | $18.44 | 1,443,888 |
| 2022-04-28 | $19.43 | $19.58 | $18.35 | $18.96 | $18.96 | 2,163,186 |
| 2022-04-27 | $19.00 | $19.57 | $18.70 | $18.99 | $18.99 | 1,818,008 |
| 2022-04-26 | $20.05 | $20.21 | $18.76 | $18.94 | $18.94 | 2,143,817 |
| 2022-04-25 | $20.13 | $20.47 | $19.73 | $20.26 | $20.26 | 1,441,503 |
| 2022-04-22 | $21.33 | $21.43 | $20.35 | $20.43 | $20.43 | 1,467,420 |
| 2022-04-21 | $22.71 | $22.71 | $21.25 | $21.34 | $21.34 | 1,697,160 |
| 2022-04-20 | $21.85 | $22.72 | $21.27 | $22.32 | $22.32 | 2,565,188 |
| 2022-04-19 | $21.53 | $22.13 | $21.00 | $21.72 | $21.72 | 2,517,830 |
| 2022-04-18 | $23.54 | $23.54 | $22.30 | $22.41 | $22.41 | 1,010,091 |
| 2022-04-14 | $24.23 | $24.30 | $23.45 | $23.47 | $23.47 | 1,181,952 |
| 2022-04-13 | $23.51 | $24.74 | $23.51 | $24.43 | $24.43 | 3,023,599 |
| 2022-04-12 | $23.78 | $24.18 | $23.02 | $23.40 | $23.40 | 1,299,822 |
| 2022-04-11 | $25.61 | $25.77 | $23.59 | $23.62 | $23.62 | 1,303,033 |
| 2022-04-08 | $27.05 | $27.56 | $25.98 | $26.00 | $26.00 | 1,178,970 |
| 2022-04-07 | $27.06 | $28.06 | $26.63 | $27.06 | $27.06 | 1,880,090 |
| 2022-04-06 | $25.82 | $27.51 | $25.78 | $27.22 | $27.22 | 2,260,422 |
| 2022-04-05 | $26.22 | $26.68 | $25.63 | $25.75 | $25.75 | 887,909 |
| 2022-04-04 | $25.82 | $26.29 | $25.51 | $26.22 | $26.22 | 1,116,883 |
| 2022-04-01 | $24.27 | $25.60 | $24.16 | $25.56 | $25.56 | 1,486,399 |
| 2022-03-31 | $24.50 | $24.70 | $23.93 | $24.22 | $24.22 | 1,461,149 |
| 2022-03-30 | $25.34 | $25.55 | $24.32 | $24.41 | $24.41 | 923,982 |
| 2022-03-29 | $24.70 | $25.54 | $24.70 | $25.32 | $25.32 | 1,201,485 |
| 2022-03-28 | $26.70 | $27.37 | $24.15 | $24.65 | $24.65 | 2,112,935 |
| 2022-03-25 | $27.24 | $27.27 | $26.26 | $26.89 | $26.89 | 1,056,095 |
| 2022-03-24 | $26.07 | $27.39 | $25.96 | $27.15 | $27.15 | 1,327,235 |
| 2022-03-23 | $26.17 | $26.55 | $25.57 | $25.68 | $25.68 | 919,308 |
| 2022-03-22 | $25.57 | $26.44 | $25.35 | $26.39 | $26.39 | 1,185,166 |
| 2022-03-21 | $25.27 | $26.20 | $25.03 | $25.55 | $25.55 | 1,426,904 |
| 2022-03-18 | $24.19 | $25.83 | $23.89 | $25.38 | $25.38 | 2,672,119 |
| 2022-03-17 | $23.61 | $23.99 | $23.36 | $23.86 | $23.86 | 1,249,487 |
| 2022-03-16 | $24.36 | $24.87 | $22.75 | $23.60 | $23.60 | 2,042,331 |
| 2022-03-15 | $22.44 | $23.06 | $21.76 | $23.05 | $23.05 | 1,571,578 |
| 2022-03-14 | $23.02 | $23.40 | $21.98 | $22.27 | $22.27 | 1,750,551 |
| 2022-03-11 | $24.59 | $25.01 | $23.05 | $23.18 | $23.18 | 1,302,101 |
| 2022-03-10 | $25.30 | $25.75 | $24.14 | $24.56 | $24.56 | 1,682,195 |
| 2022-03-09 | $23.90 | $27.16 | $23.67 | $25.78 | $25.78 | 3,817,377 |
| 2022-03-08 | $24.15 | $24.40 | $22.78 | $23.40 | $23.40 | 1,491,828 |
| 2022-03-07 | $23.91 | $24.62 | $23.83 | $24.40 | $24.40 | 1,074,324 |
| 2022-03-04 | $24.14 | $24.41 | $23.65 | $24.04 | $24.04 | 1,144,176 |
| 2022-03-03 | $24.67 | $25.27 | $24.13 | $24.36 | $24.36 | 1,013,072 |
| 2022-03-02 | $25.03 | $25.55 | $24.51 | $24.66 | $24.66 | 909,724 |
| 2022-03-01 | $24.24 | $25.84 | $24.24 | $25.07 | $25.07 | 1,972,696 |
| 2022-02-28 | $25.46 | $25.74 | $24.84 | $25.41 | $25.41 | 1,522,922 |
| 2022-02-25 | $25.57 | $25.97 | $24.94 | $25.64 | $25.64 | 870,107 |
| 2022-02-24 | $23.80 | $25.92 | $23.71 | $25.82 | $25.82 | 1,465,446 |
| 2022-02-23 | $26.46 | $26.46 | $24.54 | $24.69 | $24.69 | 1,252,927 |
| 2022-02-22 | $25.30 | $26.72 | $25.25 | $26.15 | $26.15 | 1,591,929 |
| 2022-02-18 | $26.75 | $27.19 | $25.76 | $25.86 | $25.86 | 827,268 |
| 2022-02-17 | $27.33 | $27.42 | $26.61 | $26.63 | $26.63 | 955,774 |
| 2022-02-16 | $27.19 | $27.81 | $26.50 | $27.50 | $27.50 | 1,373,874 |
| 2022-02-15 | $26.33 | $27.54 | $26.14 | $27.28 | $27.28 | 1,471,203 |
| 2022-02-14 | $25.96 | $26.66 | $25.74 | $26.19 | $26.19 | 1,046,611 |
| 2022-02-11 | $26.33 | $26.80 | $25.53 | $25.95 | $25.95 | 1,298,424 |
| 2022-02-10 | $26.24 | $27.24 | $25.90 | $26.23 | $26.23 | 1,801,148 |
| 2022-02-09 | $26.34 | $26.86 | $25.61 | $26.85 | $26.85 | 1,524,408 |
| 2022-02-08 | $24.97 | $25.37 | $24.52 | $25.13 | $25.13 | 1,093,040 |
| 2022-02-07 | $23.60 | $25.65 | $23.48 | $25.31 | $25.31 | 1,820,915 |
| 2022-02-04 | $23.01 | $23.86 | $22.45 | $23.60 | $23.60 | 1,118,063 |
| 2022-02-03 | $23.11 | $23.93 | $23.10 | $23.13 | $23.13 | 982,067 |
| 2022-02-02 | $23.80 | $24.02 | $23.09 | $23.41 | $23.41 | 1,308,562 |
| 2022-02-01 | $22.77 | $23.94 | $22.60 | $23.84 | $23.84 | 1,746,779 |
| 2022-01-31 | $22.23 | $22.69 | $22.04 | $22.49 | $22.49 | 1,100,285 |
| 2022-01-28 | $21.50 | $22.13 | $21.03 | $22.11 | $22.11 | 1,201,527 |
| 2022-01-27 | $22.07 | $22.37 | $21.51 | $21.53 | $21.53 | 1,058,377 |
| 2022-01-26 | $22.15 | $22.87 | $21.71 | $21.93 | $21.93 | 1,381,077 |
| 2022-01-25 | $22.00 | $22.17 | $21.30 | $21.93 | $21.93 | 1,618,667 |
| 2022-01-24 | $20.92 | $22.55 | $20.74 | $22.45 | $22.45 | 2,266,269 |
| 2022-01-21 | $21.39 | $22.05 | $20.94 | $21.18 | $21.18 | 3,055,519 |
| 2022-01-20 | $22.31 | $22.91 | $21.38 | $21.49 | $21.49 | 1,415,996 |
| 2022-01-19 | $21.09 | $22.23 | $21.09 | $21.87 | $21.87 | 1,657,429 |
| 2022-01-18 | $22.78 | $22.83 | $20.89 | $20.94 | $20.94 | 1,672,659 |
| 2022-01-14 | $21.86 | $23.07 | $21.66 | $23.05 | $23.05 | 1,342,059 |
| 2022-01-13 | $22.20 | $22.77 | $21.63 | $22.14 | $22.14 | 1,476,345 |
| 2022-01-12 | $22.68 | $22.80 | $21.85 | $22.14 | $22.14 | 1,759,323 |
| 2022-01-11 | $22.65 | $23.30 | $22.32 | $22.75 | $22.75 | 600,368 |
| 2022-01-10 | $22.63 | $22.78 | $21.67 | $22.71 | $22.71 | 1,493,076 |
| 2022-01-07 | $23.05 | $23.64 | $22.54 | $22.59 | $22.59 | 1,316,177 |
| 2022-01-06 | $23.38 | $24.08 | $22.64 | $23.39 | $23.39 | 1,007,682 |
| 2022-01-05 | $24.36 | $24.99 | $23.10 | $23.11 | $23.11 | 1,653,186 |
| 2022-01-04 | $24.39 | $24.59 | $23.38 | $23.62 | $23.62 | 1,005,584 |
| 2022-01-03 | $23.33 | $24.55 | $23.12 | $24.39 | $24.39 | 916,428 |
| 2021-12-31 | $23.66 | $23.73 | $22.94 | $23.34 | $23.34 | 825,359 |
| 2021-12-30 | $23.92 | $24.20 | $23.51 | $23.54 | $23.54 | 814,528 |
| 2021-12-29 | $24.60 | $24.74 | $23.87 | $23.96 | $23.96 | 724,148 |
| 2021-12-28 | $24.34 | $25.09 | $24.29 | $24.67 | $24.67 | 1,066,584 |
| 2021-12-27 | $24.17 | $24.74 | $23.90 | $24.32 | $24.32 | 1,032,779 |
| 2021-12-23 | $23.85 | $24.58 | $23.37 | $24.30 | $24.30 | 2,036,266 |
| 2021-12-22 | $21.51 | $24.01 | $21.21 | $23.92 | $23.92 | 3,880,228 |
| 2021-12-21 | $25.16 | $25.29 | $20.84 | $21.45 | $21.45 | 8,060,117 |
| 2021-12-20 | $25.50 | $27.19 | $24.94 | $27.09 | $27.09 | 3,957,350 |
| 2021-12-17 | $24.73 | $26.33 | $24.36 | $25.76 | $25.76 | 5,813,277 |
| 2021-12-16 | $24.17 | $24.85 | $23.91 | $24.79 | $24.79 | 1,913,398 |
| 2021-12-15 | $23.13 | $24.42 | $22.19 | $24.38 | $24.38 | 1,848,975 |
| 2021-12-14 | $22.55 | $23.47 | $22.42 | $23.00 | $23.00 | 1,302,518 |
| 2021-12-13 | $22.30 | $23.25 | $22.21 | $22.90 | $22.90 | 1,508,916 |
| 2021-12-10 | $22.61 | $23.15 | $22.13 | $22.26 | $22.26 | 1,294,804 |
| 2021-12-09 | $21.74 | $23.35 | $21.57 | $22.62 | $22.62 | 1,988,885 |
| 2021-12-08 | $21.59 | $21.96 | $21.12 | $21.78 | $21.78 | 1,597,675 |
| 2021-12-07 | $21.80 | $21.86 | $19.81 | $21.32 | $21.32 | 5,757,934 |
| 2021-12-06 | $18.82 | $19.49 | $18.50 | $19.40 | $19.40 | 2,514,559 |
| 2021-12-03 | $20.00 | $20.00 | $18.50 | $18.79 | $18.79 | 1,155,303 |
| 2021-12-02 | $18.90 | $19.99 | $18.75 | $19.94 | $19.94 | 1,078,703 |
| 2021-12-01 | $19.01 | $19.98 | $18.87 | $18.90 | $18.90 | 1,022,025 |
| 2021-11-30 | $18.65 | $19.24 | $18.57 | $19.20 | $19.20 | 1,138,925 |
| 2021-11-29 | $19.07 | $19.49 | $18.82 | $18.84 | $18.84 | 1,093,885 |
| 2021-11-26 | $19.45 | $19.90 | $18.58 | $18.79 | $18.79 | 890,763 |
| 2021-11-24 | $19.32 | $19.97 | $19.04 | $19.78 | $19.78 | 676,954 |
| 2021-11-23 | $19.21 | $19.55 | $18.79 | $19.49 | $19.49 | 951,097 |
| 2021-11-22 | $19.01 | $19.63 | $18.96 | $19.29 | $19.29 | 999,541 |
| 2021-11-19 | $18.93 | $19.53 | $18.85 | $19.15 | $19.15 | 748,589 |
| 2021-11-18 | $19.59 | $19.67 | $18.82 | $18.95 | $18.95 | 1,515,550 |
| 2021-11-17 | $20.27 | $20.75 | $19.39 | $19.48 | $19.48 | 1,261,750 |
| 2021-11-16 | $19.83 | $20.48 | $19.43 | $20.46 | $20.46 | 2,393,631 |
| 2021-11-15 | $20.91 | $20.93 | $19.75 | $19.77 | $19.77 | 1,278,804 |
| 2021-11-12 | $20.73 | $20.85 | $20.42 | $20.65 | $20.65 | 1,044,274 |
| 2021-11-11 | $20.31 | $21.20 | $20.31 | $20.68 | $20.68 | 761,472 |
| 2021-11-10 | $21.56 | $21.66 | $20.28 | $20.34 | $20.34 | 1,476,938 |
| 2021-11-09 | $20.84 | $21.88 | $20.69 | $21.57 | $21.57 | 1,739,258 |
| 2021-11-08 | $20.18 | $20.60 | $19.36 | $19.57 | $19.57 | 1,799,871 |
| 2021-11-05 | $20.00 | $20.11 | $19.53 | $20.02 | $20.02 | 1,011,672 |
| 2021-11-04 | $20.24 | $20.57 | $19.91 | $20.02 | $20.02 | 951,925 |
| 2021-11-03 | $19.17 | $20.58 | $19.06 | $20.37 | $20.37 | 1,366,561 |
| 2021-11-02 | $20.18 | $20.18 | $19.06 | $19.18 | $19.18 | 1,342,788 |
| 2021-11-01 | $18.50 | $20.61 | $18.27 | $20.53 | $20.53 | 2,559,063 |
| 2021-10-29 | $18.20 | $18.53 | $17.84 | $17.95 | $17.95 | 695,127 |
| 2021-10-28 | $17.42 | $18.12 | $17.40 | $18.11 | $18.11 | 965,341 |
| 2021-10-27 | $17.60 | $17.93 | $16.88 | $17.56 | $17.56 | 1,044,084 |
| 2021-10-26 | $17.35 | $17.91 | $17.14 | $17.56 | $17.56 | 942,439 |
| 2021-10-25 | $18.45 | $18.56 | $17.33 | $17.36 | $17.36 | 1,314,178 |
| 2021-10-22 | $18.10 | $18.57 | $17.94 | $18.54 | $18.54 | 1,122,271 |
| 2021-10-21 | $17.92 | $18.26 | $17.84 | $18.05 | $18.05 | 805,097 |
| 2021-10-20 | $17.66 | $18.43 | $17.53 | $17.98 | $17.98 | 874,223 |
| 2021-10-19 | $17.73 | $17.88 | $17.49 | $17.69 | $17.69 | 693,343 |
| 2021-10-18 | $17.41 | $17.64 | $16.87 | $17.60 | $17.60 | 1,480,552 |
| 2021-10-15 | $17.98 | $18.34 | $17.46 | $17.51 | $17.51 | 4,157,963 |
| 2021-10-14 | $17.41 | $17.84 | $16.64 | $17.82 | $17.82 | 2,800,594 |
| 2021-10-13 | $17.52 | $18.22 | $17.52 | $17.84 | $17.84 | 1,005,170 |
| 2021-10-12 | $17.31 | $17.90 | $17.31 | $17.63 | $17.63 | 983,108 |
| 2021-10-11 | $16.94 | $17.59 | $16.83 | $17.40 | $17.40 | 630,536 |
| 2021-10-08 | $17.25 | $17.25 | $16.87 | $16.93 | $16.93 | 535,300 |
| 2021-10-07 | $16.85 | $17.34 | $16.79 | $17.06 | $17.06 | 571,150 |
| 2021-10-06 | $16.74 | $17.09 | $16.71 | $16.87 | $16.87 | 567,790 |
| 2021-10-05 | $16.74 | $17.32 | $16.55 | $16.92 | $16.92 | 748,980 |
| 2021-10-04 | $17.38 | $17.55 | $16.65 | $16.79 | $16.79 | 1,004,811 |
| 2021-10-01 | $16.57 | $17.56 | $16.57 | $17.48 | $17.48 | 1,098,964 |
| 2021-09-30 | $17.00 | $17.18 | $16.54 | $16.61 | $16.61 | 1,049,645 |
| 2021-09-29 | $17.36 | $17.50 | $16.89 | $16.96 | $16.96 | 1,437,798 |
| 2021-09-28 | $17.24 | $17.99 | $17.18 | $17.27 | $17.27 | 1,969,286 |
| 2021-09-27 | $16.92 | $17.69 | $16.82 | $17.41 | $17.41 | 841,352 |
| 2021-09-24 | $17.28 | $17.42 | $16.94 | $16.94 | $16.94 | 704,327 |
| 2021-09-23 | $17.00 | $17.52 | $16.89 | $17.37 | $17.37 | 1,534,572 |
| 2021-09-22 | $17.01 | $17.18 | $16.68 | $17.04 | $17.04 | 923,383 |
| 2021-09-21 | $16.75 | $17.32 | $16.61 | $17.02 | $17.02 | 1,229,655 |
| 2021-09-20 | $16.39 | $16.88 | $16.16 | $16.71 | $16.71 | 1,343,744 |
| 2021-09-17 | $16.16 | $16.77 | $16.03 | $16.70 | $16.70 | 3,288,144 |
| 2021-09-16 | $15.92 | $16.13 | $15.71 | $16.12 | $16.12 | 881,186 |
| 2021-09-15 | $15.75 | $16.31 | $15.70 | $15.90 | $15.90 | 1,292,279 |
| 2021-09-14 | $16.33 | $16.45 | $15.68 | $15.78 | $15.78 | 1,812,129 |
| 2021-09-13 | $16.10 | $16.62 | $15.92 | $16.26 | $16.26 | 1,243,772 |
| 2021-09-10 | $16.47 | $16.49 | $16.08 | $16.09 | $16.09 | 964,127 |
| 2021-09-09 | $16.43 | $16.79 | $16.35 | $16.45 | $16.45 | 1,210,713 |
| 2021-09-08 | $16.42 | $16.55 | $16.00 | $16.53 | $16.53 | 1,195,630 |
| 2021-09-07 | $16.68 | $16.92 | $16.18 | $16.28 | $16.28 | 1,836,160 |
| 2021-09-03 | $17.17 | $17.22 | $16.70 | $16.78 | $16.78 | 1,152,207 |
| 2021-09-02 | $17.55 | $17.77 | $17.05 | $17.17 | $17.17 | 1,351,679 |
| 2021-09-01 | $17.53 | $17.87 | $17.36 | $17.69 | $17.69 | 904,328 |
| 2021-08-31 | $16.97 | $17.53 | $16.93 | $17.51 | $17.51 | 1,283,912 |
| 2021-08-30 | $17.22 | $17.36 | $16.83 | $16.97 | $16.97 | 714,601 |
| 2021-08-27 | $16.68 | $17.38 | $16.44 | $17.11 | $17.11 | 1,176,473 |
| 2021-08-26 | $17.16 | $17.31 | $16.63 | $16.68 | $16.68 | 850,809 |
| 2021-08-25 | $16.90 | $17.42 | $16.77 | $17.18 | $17.18 | 1,076,474 |
| 2021-08-24 | $17.05 | $17.07 | $16.63 | $17.00 | $17.00 | 971,737 |
| 2021-08-23 | $16.85 | $17.12 | $16.71 | $17.00 | $17.00 | 1,392,236 |
| 2021-08-20 | $16.09 | $16.78 | $16.09 | $16.68 | $16.68 | 1,213,054 |
| 2021-08-19 | $16.62 | $16.79 | $16.00 | $16.14 | $16.14 | 1,447,192 |
| 2021-08-18 | $17.32 | $17.52 | $16.69 | $16.72 | $16.72 | 1,564,981 |
| 2021-08-17 | $16.63 | $17.32 | $16.51 | $17.24 | $17.24 | 1,398,675 |
| 2021-08-16 | $17.50 | $17.50 | $16.79 | $16.84 | $16.84 | 1,115,254 |
| 2021-08-13 | $18.09 | $18.25 | $17.54 | $17.58 | $17.58 | 753,257 |
| 2021-08-12 | $18.30 | $18.40 | $17.68 | $18.04 | $18.04 | 1,137,382 |
| 2021-08-11 | $18.58 | $18.68 | $18.27 | $18.33 | $18.33 | 872,806 |
| 2021-08-10 | $19.12 | $19.19 | $18.23 | $18.49 | $18.49 | 1,483,096 |
| 2021-08-09 | $19.29 | $19.83 | $18.94 | $19.16 | $19.16 | 2,002,887 |
| 2021-08-06 | $19.24 | $19.56 | $18.91 | $19.18 | $19.18 | 2,312,043 |
| 2021-08-05 | $19.66 | $20.64 | $19.10 | $19.25 | $19.25 | 3,276,105 |
| 2021-08-04 | $21.44 | $21.99 | $20.60 | $21.05 | $21.05 | 1,499,243 |
| 2021-08-03 | $21.01 | $21.70 | $20.56 | $21.63 | $21.63 | 1,152,851 |
| 2021-08-02 | $21.68 | $21.75 | $20.96 | $21.00 | $21.00 | 2,169,917 |
| 2021-07-30 | $22.13 | $22.58 | $21.63 | $21.63 | $21.63 | 1,088,761 |
| 2021-07-29 | $22.27 | $22.64 | $22.09 | $22.29 | $22.29 | 1,015,155 |
| 2021-07-28 | $21.37 | $22.23 | $21.19 | $22.15 | $22.15 | 966,475 |
| 2021-07-27 | $21.21 | $21.46 | $20.71 | $21.15 | $21.15 | 857,009 |
| 2021-07-26 | $21.63 | $21.90 | $20.90 | $21.29 | $21.29 | 1,627,026 |
| 2021-07-23 | $22.17 | $22.28 | $21.32 | $21.46 | $21.46 | 1,676,798 |
| 2021-07-22 | $24.36 | $24.36 | $22.18 | $22.23 | $22.23 | 2,036,310 |
| 2021-07-21 | $24.21 | $24.30 | $23.34 | $23.73 | $23.73 | 1,409,531 |
| 2021-07-20 | $23.11 | $24.27 | $23.11 | $24.26 | $24.26 | 1,234,806 |
| 2021-07-19 | $23.17 | $23.39 | $22.75 | $23.21 | $23.21 | 990,747 |
| 2021-07-16 | $23.28 | $24.19 | $23.28 | $23.50 | $23.50 | 1,217,439 |
| 2021-07-15 | $23.42 | $23.84 | $22.70 | $23.16 | $23.16 | 1,401,213 |
| 2021-07-14 | $24.06 | $24.06 | $23.28 | $23.43 | $23.43 | 1,391,290 |
| 2021-07-13 | $23.69 | $24.50 | $23.69 | $23.98 | $23.98 | 1,514,178 |
| 2021-07-12 | $23.68 | $23.80 | $23.30 | $23.74 | $23.74 | 1,052,557 |
| 2021-07-09 | $23.70 | $23.95 | $23.16 | $23.71 | $23.71 | 821,094 |
| 2021-07-08 | $23.64 | $24.26 | $23.47 | $23.70 | $23.70 | 950,582 |
| 2021-07-07 | $24.20 | $24.20 | $23.52 | $23.97 | $23.97 | 925,381 |
| 2021-07-06 | $24.39 | $24.76 | $24.02 | $24.13 | $24.13 | 1,050,979 |
| 2021-07-02 | $24.73 | $24.77 | $24.05 | $24.30 | $24.30 | 1,129,277 |
| 2021-07-01 | $24.22 | $24.77 | $23.93 | $24.77 | $24.77 | 1,067,425 |
| 2021-06-30 | $24.25 | $25.19 | $23.75 | $24.39 | $24.39 | 2,358,770 |
| 2021-06-29 | $25.36 | $25.36 | $23.83 | $24.13 | $24.13 | 1,445,726 |
| 2021-06-28 | $26.15 | $26.18 | $24.95 | $25.33 | $25.33 | 1,526,690 |
| 2021-06-25 | $24.97 | $26.32 | $24.61 | $26.17 | $26.17 | 16,283,596 |
| 2021-06-24 | $24.55 | $25.57 | $24.48 | $25.01 | $25.01 | 1,459,950 |
| 2021-06-23 | $25.02 | $25.02 | $24.07 | $24.52 | $24.52 | 1,204,855 |
| 2021-06-22 | $24.96 | $25.09 | $24.47 | $24.88 | $24.88 | 1,238,733 |
| 2021-06-21 | $26.00 | $26.01 | $24.94 | $25.01 | $25.01 | 1,760,966 |
| 2021-06-18 | $25.79 | $26.23 | $25.24 | $26.03 | $26.03 | 2,644,401 |
| 2021-06-17 | $25.83 | $26.50 | $25.42 | $25.85 | $25.85 | 1,015,623 |
| 2021-06-16 | $26.31 | $26.72 | $25.46 | $25.90 | $25.90 | 1,565,584 |
| 2021-06-15 | $27.07 | $27.10 | $26.04 | $26.27 | $26.27 | 1,474,055 |
| 2021-06-14 | $27.36 | $27.68 | $26.86 | $27.24 | $27.24 | 1,442,673 |
| 2021-06-11 | $27.09 | $27.60 | $26.91 | $27.42 | $27.42 | 1,201,621 |
| 2021-06-10 | $25.95 | $27.34 | $25.70 | $27.30 | $27.30 | 1,694,301 |
| 2021-06-09 | $26.73 | $27.06 | $25.62 | $26.13 | $26.13 | 1,787,321 |
| 2021-06-08 | $25.40 | $26.63 | $25.24 | $26.57 | $26.57 | 1,986,047 |
| 2021-06-07 | $23.72 | $26.05 | $23.65 | $25.40 | $25.40 | 3,794,634 |
| 2021-06-04 | $23.39 | $23.72 | $22.68 | $23.69 | $23.69 | 1,385,939 |
| 2021-06-03 | $22.56 | $23.75 | $22.21 | $23.31 | $23.31 | 1,738,603 |
| 2021-06-02 | $22.50 | $22.98 | $22.32 | $22.62 | $22.62 | 1,335,444 |
| 2021-06-01 | $22.51 | $22.69 | $21.77 | $22.35 | $22.35 | 1,068,655 |
| 2021-05-28 | $22.08 | $22.73 | $22.08 | $22.34 | $22.34 | 1,023,362 |
| 2021-05-27 | $21.85 | $22.31 | $21.60 | $22.04 | $22.04 | 1,133,934 |
| 2021-05-26 | $21.26 | $21.76 | $21.16 | $21.71 | $21.71 | 1,183,527 |
| 2021-05-25 | $21.34 | $21.73 | $21.24 | $21.28 | $21.28 | 1,382,623 |
| 2021-05-24 | $22.00 | $22.09 | $21.22 | $21.32 | $21.32 | 1,280,393 |
| 2021-05-21 | $21.59 | $22.15 | $21.41 | $21.94 | $21.94 | 1,175,885 |
| 2021-05-20 | $20.76 | $21.67 | $20.65 | $21.58 | $21.58 | 1,262,065 |
| 2021-05-19 | $21.24 | $21.30 | $20.62 | $20.72 | $20.72 | 1,428,603 |
| 2021-05-18 | $21.26 | $21.97 | $21.20 | $21.39 | $21.39 | 2,202,392 |
| 2021-05-17 | $21.51 | $22.28 | $21.02 | $21.23 | $21.23 | 1,663,906 |
| 2021-05-14 | $21.27 | $21.94 | $20.87 | $21.77 | $21.77 | 1,366,417 |
| 2021-05-13 | $21.85 | $21.99 | $20.93 | $21.22 | $21.22 | 1,986,919 |
| 2021-05-12 | $20.77 | $22.33 | $20.74 | $21.83 | $21.83 | 2,300,170 |
| 2021-05-11 | $20.65 | $21.60 | $20.36 | $20.84 | $20.84 | 2,038,903 |
| 2021-05-10 | $20.90 | $21.27 | $20.62 | $21.02 | $21.02 | 1,320,998 |
| 2021-05-07 | $20.89 | $21.59 | $20.65 | $21.07 | $21.07 | 1,535,984 |
| 2021-05-06 | $19.55 | $20.99 | $19.53 | $20.95 | $20.95 | 2,700,997 |
| 2021-05-05 | $19.42 | $19.75 | $19.20 | $19.40 | $19.40 | 1,786,507 |
| 2021-05-04 | $20.13 | $20.23 | $19.34 | $19.52 | $19.52 | 2,513,295 |
| 2021-05-03 | $20.54 | $20.70 | $20.21 | $20.25 | $20.25 | 1,532,323 |
| 2021-04-30 | $20.33 | $20.79 | $20.30 | $20.56 | $20.56 | 1,268,395 |
| 2021-04-29 | $20.94 | $21.22 | $20.43 | $20.59 | $20.59 | 1,024,173 |
| 2021-04-28 | $21.16 | $21.18 | $20.70 | $20.77 | $20.77 | 1,395,126 |
| 2021-04-27 | $21.31 | $21.37 | $20.83 | $21.05 | $21.05 | 1,764,260 |
| 2021-04-26 | $20.65 | $21.65 | $20.49 | $21.35 | $21.35 | 1,717,815 |
| 2021-04-23 | $20.85 | $21.47 | $20.49 | $20.50 | $20.50 | 1,883,838 |
| 2021-04-22 | $21.47 | $21.74 | $20.84 | $20.87 | $20.87 | 1,944,923 |
| 2021-04-21 | $20.82 | $21.53 | $20.68 | $21.47 | $21.47 | 1,453,674 |
| 2021-04-20 | $20.70 | $21.25 | $20.59 | $20.80 | $20.80 | 1,467,434 |
| 2021-04-19 | $21.04 | $21.42 | $20.24 | $20.72 | $20.72 | 2,257,296 |
| 2021-04-16 | $21.32 | $21.40 | $20.84 | $21.15 | $21.15 | 4,781,028 |
| 2021-04-15 | $21.34 | $21.57 | $21.03 | $21.20 | $21.20 | 2,218,291 |
| 2021-04-14 | $20.61 | $21.78 | $20.61 | $21.28 | $21.28 | 2,838,454 |
| 2021-04-13 | $20.50 | $20.90 | $20.42 | $20.60 | $20.60 | 1,750,434 |
| 2021-04-12 | $20.40 | $20.71 | $20.12 | $20.43 | $20.43 | 2,023,916 |
| 2021-04-09 | $20.78 | $20.86 | $20.31 | $20.39 | $20.39 | 1,716,630 |
| 2021-04-08 | $21.59 | $21.60 | $20.53 | $20.68 | $20.68 | 2,762,031 |
| 2021-04-07 | $20.39 | $21.68 | $20.37 | $21.23 | $21.23 | 4,228,219 |
| 2021-04-06 | $20.75 | $21.18 | $20.36 | $20.64 | $20.64 | 7,976,552 |
| 2021-04-05 | $21.25 | $22.07 | $20.92 | $21.18 | $21.18 | 11,604,254 |
| 2021-04-01 | $25.86 | $26.28 | $25.26 | $25.59 | $25.59 | 1,503,392 |
| 2021-03-31 | $25.94 | $26.56 | $25.43 | $25.80 | $25.80 | 1,823,411 |
| 2021-03-30 | $25.12 | $25.98 | $24.99 | $25.71 | $25.71 | 1,038,257 |
| 2021-03-29 | $25.80 | $26.12 | $25.23 | $25.30 | $25.30 | 1,495,597 |
| 2021-03-26 | $25.95 | $26.30 | $25.37 | $25.86 | $25.86 | 1,388,996 |
| 2021-03-25 | $25.09 | $26.20 | $24.99 | $26.02 | $26.02 | 1,499,552 |
| 2021-03-24 | $25.86 | $26.18 | $25.22 | $25.34 | $25.34 | 1,525,545 |
| 2021-03-23 | $26.94 | $26.94 | $25.78 | $25.88 | $25.88 | 2,524,775 |
| 2021-03-22 | $27.86 | $28.31 | $26.96 | $27.00 | $27.00 | 1,709,616 |
| 2021-03-19 | $27.31 | $27.98 | $26.65 | $27.75 | $27.75 | 2,882,645 |
| 2021-03-18 | $27.36 | $27.89 | $26.75 | $27.05 | $27.05 | 1,758,458 |
| 2021-03-17 | $27.39 | $28.07 | $27.06 | $27.55 | $27.55 | 2,357,551 |
| 2021-03-16 | $30.12 | $30.16 | $26.75 | $27.34 | $27.34 | 4,513,961 |
| 2021-03-15 | $27.08 | $30.11 | $26.86 | $29.99 | $29.99 | 4,534,146 |
| 2021-03-12 | $26.55 | $27.30 | $25.98 | $27.04 | $27.04 | 2,767,043 |
| 2021-03-11 | $27.18 | $27.58 | $26.42 | $26.75 | $26.75 | 4,994,313 |
| 2021-03-10 | $25.61 | $28.87 | $25.56 | $26.89 | $26.89 | 11,705,506 |
| 2021-03-09 | $25.95 | $26.25 | $23.35 | $25.02 | $25.02 | 24,262,437 |
| 2021-03-08 | $49.08 | $49.23 | $45.71 | $45.78 | $45.78 | 2,846,254 |
| 2021-03-05 | $46.03 | $49.25 | $44.30 | $48.98 | $48.98 | 1,719,008 |
| 2021-03-04 | $47.52 | $48.16 | $45.44 | $45.82 | $45.82 | 1,184,288 |
| 2021-03-03 | $47.07 | $48.10 | $45.55 | $47.44 | $47.44 | 1,617,269 |
| 2021-03-02 | $49.22 | $49.75 | $46.87 | $46.94 | $46.94 | 790,434 |
| 2021-03-01 | $49.34 | $49.91 | $48.56 | $49.56 | $49.56 | 815,958 |
| 2021-02-26 | $47.34 | $49.37 | $47.13 | $48.97 | $48.97 | 988,343 |
| 2021-02-25 | $48.29 | $50.13 | $47.17 | $47.31 | $47.31 | 1,129,416 |
| 2021-02-24 | $49.71 | $50.40 | $48.33 | $48.69 | $48.69 | 1,018,358 |
| 2021-02-23 | $48.78 | $50.61 | $48.13 | $49.74 | $49.74 | 924,925 |
| 2021-02-22 | $50.63 | $52.12 | $50.07 | $50.18 | $50.18 | 652,632 |
| 2021-02-19 | $50.69 | $52.11 | $50.47 | $51.73 | $51.73 | 528,662 |
| 2021-02-18 | $49.86 | $50.90 | $49.47 | $50.42 | $50.42 | 651,561 |
| 2021-02-17 | $49.00 | $50.21 | $48.12 | $50.07 | $50.07 | 792,456 |
| 2021-02-16 | $50.50 | $50.88 | $48.86 | $49.12 | $49.12 | 1,038,707 |
| 2021-02-12 | $51.01 | $51.13 | $49.64 | $50.13 | $50.13 | 721,171 |
| 2021-02-11 | $51.92 | $52.64 | $50.61 | $51.24 | $51.24 | 661,367 |
| 2021-02-10 | $50.45 | $52.80 | $50.40 | $51.63 | $51.63 | 883,329 |
| 2021-02-09 | $51.07 | $51.76 | $50.03 | $50.45 | $50.45 | 782,487 |
| 2021-02-08 | $52.24 | $52.78 | $51.08 | $51.28 | $51.28 | 760,498 |
| 2021-02-05 | $50.61 | $51.95 | $50.10 | $51.70 | $51.70 | 799,138 |
| 2021-02-04 | $49.63 | $51.61 | $49.30 | $51.07 | $51.07 | 573,949 |
| 2021-02-03 | $49.45 | $51.21 | $49.22 | $49.32 | $49.32 | 1,123,154 |
| 2021-02-02 | $46.97 | $50.30 | $46.93 | $49.43 | $49.43 | 1,441,541 |
| 2021-02-01 | $48.49 | $48.90 | $45.65 | $46.58 | $46.58 | 1,662,377 |
| 2021-01-29 | $49.73 | $49.96 | $47.26 | $48.05 | $48.05 | 961,818 |
| 2021-01-28 | $48.23 | $49.85 | $47.14 | $49.54 | $49.54 | 1,389,513 |
| 2021-01-27 | $51.33 | $51.50 | $48.32 | $48.61 | $48.61 | 1,556,713 |
| 2021-01-26 | $54.17 | $54.50 | $51.50 | $51.61 | $51.61 | 991,563 |
| 2021-01-25 | $53.20 | $54.58 | $52.70 | $53.95 | $53.95 | 1,117,590 |
| 2021-01-22 | $51.99 | $52.99 | $51.43 | $52.83 | $52.83 | 563,000 |
| 2021-01-21 | $53.65 | $53.76 | $51.90 | $52.01 | $52.01 | 651,834 |
| 2021-01-20 | $53.50 | $53.90 | $52.56 | $53.34 | $53.34 | 794,424 |
| 2021-01-19 | $54.49 | $54.50 | $53.15 | $53.37 | $53.37 | 684,551 |
| 2021-01-15 | $54.37 | $54.73 | $53.13 | $53.66 | $53.66 | 756,059 |
| 2021-01-14 | $53.42 | $54.91 | $53.25 | $54.46 | $54.46 | 555,279 |
| 2021-01-13 | $53.77 | $54.45 | $53.13 | $53.31 | $53.31 | 629,349 |
| 2021-01-12 | $54.36 | $55.05 | $52.63 | $53.57 | $53.57 | 708,198 |
| 2021-01-11 | $53.20 | $54.95 | $52.08 | $54.42 | $54.42 | 888,712 |
| 2021-01-08 | $55.23 | $55.85 | $52.80 | $53.13 | $53.13 | 1,055,518 |
| 2021-01-07 | $53.34 | $55.78 | $53.34 | $54.99 | $54.99 | 919,557 |
| 2021-01-06 | $51.72 | $54.05 | $51.04 | $53.79 | $53.79 | 1,388,101 |
| 2021-01-05 | $52.90 | $53.47 | $51.64 | $52.03 | $52.03 | 902,529 |
| 2021-01-04 | $54.11 | $54.43 | $52.43 | $52.81 | $52.81 | 618,477 |
| 2020-12-31 | $53.87 | $53.89 | $52.81 | $53.46 | $53.46 | 520,772 |
| 2020-12-30 | $53.88 | $54.59 | $53.06 | $53.69 | $53.69 | 607,483 |
| 2020-12-29 | $52.66 | $53.97 | $51.64 | $53.78 | $53.78 | 754,036 |
| 2020-12-28 | $55.56 | $55.84 | $52.92 | $53.17 | $53.17 | 883,290 |
| 2020-12-24 | $55.56 | $55.80 | $54.94 | $55.01 | $55.01 | 251,438 |
| 2020-12-23 | $55.72 | $55.90 | $54.86 | $55.09 | $55.09 | 939,138 |
| 2020-12-22 | $57.07 | $57.26 | $55.35 | $55.59 | $55.59 | 868,252 |
| 2020-12-21 | $55.17 | $57.34 | $54.82 | $56.69 | $56.69 | 1,185,568 |
| 2020-12-18 | $55.54 | $55.90 | $54.39 | $55.25 | $55.25 | 1,938,906 |
| 2020-12-17 | $53.45 | $55.41 | $53.32 | $55.21 | $55.21 | 1,034,519 |
| 2020-12-16 | $53.17 | $53.60 | $52.26 | $53.08 | $53.08 | 943,398 |
| 2020-12-15 | $52.45 | $52.86 | $51.31 | $52.57 | $52.57 | 642,721 |
| 2020-12-14 | $51.79 | $52.85 | $51.63 | $52.13 | $52.13 | 983,619 |
| 2020-12-11 | $52.45 | $52.82 | $50.25 | $51.26 | $51.26 | 1,019,650 |
| 2020-12-10 | $52.21 | $53.40 | $52.06 | $52.57 | $52.57 | 653,646 |
| 2020-12-09 | $53.94 | $54.22 | $51.55 | $52.33 | $52.33 | 888,492 |
| 2020-12-08 | $53.21 | $54.15 | $52.30 | $54.06 | $54.06 | 1,156,897 |
| 2020-12-07 | $54.69 | $55.00 | $53.16 | $53.38 | $53.38 | 1,020,140 |
| 2020-12-04 | $53.49 | $54.90 | $52.88 | $54.24 | $54.24 | 723,075 |
| 2020-12-03 | $54.88 | $55.45 | $52.88 | $53.28 | $53.28 | 1,088,086 |
| 2020-12-02 | $56.50 | $56.50 | $54.29 | $54.73 | $54.73 | 955,054 |
| 2020-12-01 | $57.25 | $57.25 | $55.93 | $56.79 | $56.79 | 931,313 |
| 2020-11-30 | $56.70 | $56.80 | $55.36 | $56.66 | $56.66 | 1,184,691 |
| 2020-11-27 | $56.19 | $56.28 | $55.10 | $56.00 | $56.00 | 497,464 |
| 2020-11-25 | $54.89 | $57.46 | $54.72 | $55.86 | $55.86 | 1,272,312 |
| 2020-11-24 | $54.07 | $54.84 | $53.53 | $54.72 | $54.72 | 1,108,852 |
| 2020-11-23 | $54.12 | $54.21 | $52.80 | $53.84 | $53.84 | 645,082 |
| 2020-11-20 | $53.50 | $53.95 | $52.72 | $53.57 | $53.57 | 932,275 |
| 2020-11-19 | $53.78 | $54.24 | $53.12 | $53.61 | $53.61 | 775,111 |
| 2020-11-18 | $55.54 | $55.81 | $53.61 | $53.82 | $53.82 | 1,043,569 |
| 2020-11-17 | $54.17 | $55.90 | $53.69 | $55.29 | $55.29 | 1,296,776 |
| 2020-11-16 | $53.54 | $55.00 | $53.03 | $54.63 | $54.63 | 1,794,774 |
| 2020-11-13 | $51.00 | $51.80 | $50.95 | $51.57 | $51.57 | 570,628 |
| 2020-11-12 | $49.32 | $50.88 | $49.23 | $50.61 | $50.61 | 757,364 |
| 2020-11-11 | $49.52 | $49.87 | $48.83 | $49.07 | $49.07 | 782,759 |
| 2020-11-10 | $50.15 | $50.46 | $48.81 | $49.01 | $49.01 | 1,150,395 |
| 2020-11-09 | $51.37 | $51.90 | $49.75 | $50.03 | $50.03 | 1,070,801 |
| 2020-11-06 | $48.09 | $50.50 | $48.09 | $50.19 | $50.19 | 967,744 |
| 2020-11-05 | $46.40 | $49.95 | $46.13 | $48.56 | $48.56 | 1,582,147 |
| 2020-11-04 | $46.80 | $50.08 | $46.80 | $49.13 | $49.13 | 1,855,989 |
| 2020-11-03 | $45.36 | $46.92 | $45.36 | $46.60 | $46.60 | 770,856 |
| 2020-11-02 | $46.50 | $46.56 | $44.78 | $45.64 | $45.64 | 1,297,177 |
| 2020-10-30 | $46.80 | $47.67 | $45.35 | $46.45 | $46.45 | 1,325,781 |
| 2020-10-29 | $46.69 | $48.00 | $45.93 | $47.35 | $47.35 | 1,006,787 |
| 2020-10-28 | $45.90 | $47.75 | $45.32 | $46.42 | $46.42 | 2,099,199 |
| 2020-10-27 | $45.00 | $47.55 | $44.55 | $46.36 | $46.36 | 2,232,276 |
| 2020-10-26 | $42.90 | $44.91 | $42.90 | $44.87 | $44.87 | 1,362,844 |
| 2020-10-23 | $42.37 | $43.33 | $42.16 | $43.17 | $43.17 | 920,961 |
| 2020-10-22 | $41.02 | $42.47 | $41.02 | $42.23 | $42.23 | 493,140 |
| 2020-10-21 | $41.34 | $41.59 | $40.61 | $41.04 | $41.04 | 528,452 |
| 2020-10-20 | $41.49 | $41.98 | $40.38 | $41.21 | $41.21 | 1,029,086 |
| 2020-10-19 | $42.93 | $43.47 | $41.40 | $41.49 | $41.49 | 746,287 |
| 2020-10-16 | $42.56 | $44.28 | $42.50 | $42.61 | $42.61 | 1,505,653 |
| 2020-10-15 | $42.45 | $43.19 | $41.92 | $42.71 | $42.71 | 698,083 |
| 2020-10-14 | $43.79 | $43.81 | $42.90 | $42.92 | $42.92 | 542,525 |
| 2020-10-13 | $43.25 | $43.65 | $42.88 | $43.26 | $43.26 | 414,284 |
| 2020-10-12 | $43.19 | $43.57 | $42.57 | $43.12 | $43.12 | 738,367 |
| 2020-10-09 | $43.17 | $43.30 | $42.41 | $42.73 | $42.73 | 547,287 |
| 2020-10-08 | $43.21 | $43.21 | $42.16 | $43.18 | $43.18 | 631,022 |
| 2020-10-07 | $41.95 | $43.15 | $41.93 | $42.89 | $42.89 | 719,150 |
| 2020-10-06 | $42.20 | $42.70 | $41.48 | $41.68 | $41.68 | 630,746 |
| 2020-10-05 | $41.82 | $42.40 | $41.54 | $42.14 | $42.14 | 1,162,026 |
| 2020-10-02 | $41.39 | $42.22 | $40.87 | $41.36 | $41.36 | 1,045,338 |
| 2020-10-01 | $41.25 | $42.36 | $41.24 | $42.14 | $42.14 | 724,542 |
| 2020-09-30 | $41.11 | $41.64 | $40.56 | $41.25 | $41.25 | 884,290 |
| 2020-09-29 | $40.10 | $40.93 | $39.88 | $40.41 | $40.41 | 600,598 |
| 2020-09-28 | $40.58 | $40.67 | $39.67 | $40.23 | $40.23 | 632,086 |
| 2020-09-25 | $38.73 | $40.51 | $38.65 | $40.18 | $40.18 | 822,031 |
| 2020-09-24 | $40.04 | $40.11 | $37.56 | $38.61 | $38.61 | 2,249,757 |
| 2020-09-23 | $41.00 | $41.40 | $40.35 | $40.45 | $40.45 | 807,305 |
| 2020-09-22 | $41.53 | $41.53 | $39.57 | $40.97 | $40.97 | 928,147 |
| 2020-09-21 | $41.79 | $42.02 | $40.58 | $41.32 | $41.32 | 1,158,777 |
| 2020-09-18 | $41.14 | $42.63 | $40.92 | $42.42 | $42.42 | 2,423,959 |
| 2020-09-17 | $38.75 | $40.92 | $38.53 | $40.76 | $40.76 | 1,326,290 |
| 2020-09-16 | $38.96 | $39.71 | $38.80 | $39.20 | $39.20 | 960,385 |
| 2020-09-15 | $39.00 | $39.40 | $38.52 | $38.79 | $38.79 | 855,748 |
| 2020-09-14 | $37.25 | $39.13 | $37.16 | $38.61 | $38.61 | 1,204,416 |
| 2020-09-11 | $36.58 | $37.22 | $36.33 | $36.62 | $36.62 | 947,407 |
| 2020-09-10 | $37.99 | $38.04 | $36.35 | $36.42 | $36.42 | 1,020,070 |
| 2020-09-09 | $38.51 | $38.71 | $37.77 | $37.90 | $37.90 | 859,010 |
| 2020-09-08 | $37.86 | $38.80 | $37.52 | $38.20 | $38.20 | 957,409 |
| 2020-09-04 | $38.26 | $38.79 | $36.79 | $38.27 | $38.27 | 1,375,618 |
| 2020-09-03 | $39.07 | $39.14 | $37.80 | $38.39 | $38.39 | 952,307 |
| 2020-09-02 | $38.53 | $39.30 | $38.08 | $39.22 | $39.22 | 1,056,355 |
| 2020-09-01 | $39.56 | $39.74 | $37.91 | $38.08 | $38.08 | 999,157 |
| 2020-08-31 | $38.50 | $39.83 | $38.42 | $39.59 | $39.59 | 1,229,849 |
| 2020-08-28 | $38.05 | $38.15 | $37.43 | $37.98 | $37.98 | 688,509 |
| 2020-08-27 | $37.84 | $38.30 | $37.51 | $37.98 | $37.98 | 924,029 |
| 2020-08-26 | $38.37 | $38.43 | $37.36 | $37.67 | $37.67 | 1,119,951 |
| 2020-08-25 | $38.29 | $38.57 | $37.87 | $38.37 | $38.37 | 1,455,092 |
| 2020-08-24 | $39.03 | $39.03 | $37.80 | $38.00 | $38.00 | 1,314,280 |
| 2020-08-21 | $39.05 | $39.32 | $37.93 | $38.32 | $38.32 | 1,620,650 |
| 2020-08-20 | $39.33 | $40.09 | $39.05 | $39.27 | $39.27 | 1,289,956 |
| 2020-08-19 | $39.48 | $39.57 | $37.87 | $38.91 | $38.91 | 3,493,492 |
| 2020-08-18 | $39.75 | $40.00 | $38.66 | $39.66 | $39.66 | 1,078,060 |
| 2020-08-17 | $39.67 | $40.18 | $39.29 | $39.46 | $39.46 | 1,083,735 |
| 2020-08-14 | $39.85 | $39.99 | $39.23 | $39.35 | $39.35 | 960,285 |
| 2020-08-13 | $39.63 | $41.14 | $39.51 | $39.91 | $39.91 | 2,083,903 |
| 2020-08-12 | $40.62 | $40.95 | $39.11 | $39.86 | $39.86 | 2,824,132 |
| 2020-08-11 | $41.12 | $41.26 | $39.92 | $40.23 | $40.23 | 1,160,464 |
| 2020-08-10 | $42.78 | $42.93 | $39.66 | $41.29 | $41.29 | 2,563,470 |
| 2020-08-07 | $43.99 | $44.15 | $42.68 | $42.73 | $42.73 | 1,338,824 |
| 2020-08-06 | $43.00 | $44.44 | $43.00 | $43.63 | $43.63 | 2,205,300 |
| 2020-08-05 | $43.62 | $43.93 | $42.69 | $42.87 | $42.87 | 1,191,734 |
| 2020-08-04 | $43.06 | $43.98 | $42.60 | $43.52 | $43.52 | 1,720,156 |
| 2020-08-03 | $42.08 | $43.59 | $41.91 | $43.27 | $43.27 | 1,218,460 |
| 2020-07-31 | $42.43 | $42.53 | $40.82 | $41.57 | $41.57 | 1,639,787 |
| 2020-07-30 | $42.27 | $42.96 | $42.00 | $42.49 | $42.49 | 1,038,951 |
| 2020-07-29 | $43.53 | $43.97 | $42.45 | $42.53 | $42.53 | 1,110,356 |
| 2020-07-28 | $44.24 | $44.73 | $43.14 | $43.15 | $43.15 | 880,524 |
| 2020-07-27 | $43.67 | $44.44 | $42.82 | $44.33 | $44.33 | 1,533,753 |
| 2020-07-24 | $43.20 | $43.91 | $42.85 | $43.46 | $43.46 | 1,371,079 |
| 2020-07-23 | $42.95 | $44.82 | $42.75 | $43.75 | $43.75 | 2,656,167 |
| 2020-07-22 | $44.88 | $45.17 | $42.58 | $42.92 | $42.92 | 4,177,931 |
| 2020-07-21 | $47.50 | $48.47 | $44.30 | $44.69 | $44.69 | 10,720,355 |
| 2020-07-20 | $55.30 | $55.97 | $54.92 | $55.42 | $55.42 | 597,397 |
| 2020-07-17 | $54.93 | $55.43 | $54.62 | $54.97 | $54.97 | 899,500 |
| 2020-07-16 | $54.85 | $55.00 | $54.13 | $54.58 | $54.58 | 771,500 |
| 2020-07-15 | $54.50 | $55.37 | $53.92 | $55.13 | $55.13 | 680,400 |
| 2020-07-14 | $52.40 | $53.73 | $51.40 | $53.72 | $53.72 | 809,700 |
| 2020-07-13 | $56.08 | $56.29 | $52.13 | $52.32 | $52.32 | 1,269,600 |
| 2020-07-10 | $56.02 | $56.42 | $55.09 | $55.45 | $55.45 | 754,400 |
| 2020-07-09 | $56.50 | $57.57 | $55.87 | $56.07 | $56.07 | 1,239,300 |
| 2020-07-08 | $57.34 | $58.36 | $56.08 | $56.40 | $56.40 | 1,395,500 |
| 2020-07-07 | $55.55 | $58.72 | $55.12 | $57.00 | $57.00 | 3,061,700 |
| 2020-07-06 | $52.77 | $53.80 | $52.21 | $53.69 | $53.69 | 2,792,700 |
| 2020-07-02 | $50.91 | $52.28 | $50.31 | $51.61 | $51.61 | 1,086,900 |
| 2020-07-01 | $48.77 | $51.00 | $48.60 | $50.29 | $50.29 | 1,549,800 |
| 2020-06-30 | $48.50 | $48.71 | $47.55 | $48.47 | $48.47 | 1,747,700 |
| 2020-06-29 | $48.94 | $48.94 | $47.46 | $48.16 | $48.16 | 1,860,000 |
| 2020-06-26 | $51.47 | $52.24 | $46.93 | $47.93 | $47.93 | 15,864,299 |
| 2020-06-25 | $51.42 | $51.50 | $48.38 | $50.19 | $50.19 | 2,888,640 |
| 2020-06-24 | $52.77 | $53.75 | $49.96 | $52.02 | $52.02 | 3,286,954 |
| 2020-06-23 | $52.57 | $53.74 | $51.97 | $52.73 | $52.73 | 1,551,425 |
| 2020-06-22 | $51.79 | $52.90 | $50.84 | $52.32 | $52.32 | 1,619,828 |
| 2020-06-19 | $49.91 | $52.25 | $48.72 | $52.03 | $52.03 | 3,011,731 |
| 2020-06-18 | $46.93 | $50.19 | $46.49 | $49.32 | $49.32 | 1,513,018 |
| 2020-06-17 | $47.84 | $48.00 | $46.49 | $47.12 | $47.12 | 718,873 |
| 2020-06-16 | $47.51 | $47.94 | $46.44 | $47.34 | $47.34 | 776,076 |
| 2020-06-15 | $44.90 | $46.88 | $44.55 | $46.49 | $46.49 | 929,607 |
| 2020-06-12 | $46.00 | $46.21 | $44.46 | $45.85 | $45.85 | 1,103,348 |
| 2020-06-11 | $46.35 | $46.72 | $45.15 | $45.19 | $45.19 | 1,097,960 |
| 2020-06-10 | $47.92 | $48.65 | $46.56 | $47.02 | $47.02 | 784,283 |
| 2020-06-09 | $46.82 | $48.21 | $46.25 | $47.49 | $47.49 | 954,602 |
| 2020-06-08 | $45.45 | $47.21 | $44.70 | $46.81 | $46.81 | 1,052,513 |
| 2020-06-05 | $45.78 | $46.58 | $45.13 | $45.61 | $45.61 | 861,906 |
| 2020-06-04 | $46.55 | $47.79 | $45.02 | $45.75 | $45.75 | 1,183,846 |
| 2020-06-03 | $48.27 | $48.36 | $46.32 | $46.90 | $46.90 | 1,198,084 |
| 2020-06-02 | $49.01 | $49.01 | $47.37 | $48.02 | $48.02 | 1,059,851 |
| 2020-06-01 | $49.47 | $50.39 | $48.69 | $48.89 | $48.89 | 1,215,708 |
| 2020-05-29 | $51.01 | $51.32 | $48.00 | $49.68 | $49.68 | 1,214,039 |
| 2020-05-28 | $51.10 | $52.27 | $49.88 | $50.69 | $50.69 | 1,023,360 |
| 2020-05-27 | $51.58 | $52.06 | $48.25 | $50.63 | $50.63 | 1,052,372 |
| 2020-05-26 | $51.94 | $53.05 | $51.10 | $51.17 | $51.17 | 1,145,006 |
| 2020-05-22 | $51.59 | $51.61 | $50.45 | $51.24 | $51.24 | 420,567 |
| 2020-05-21 | $52.58 | $52.97 | $51.05 | $51.57 | $51.57 | 657,594 |
| 2020-05-20 | $51.45 | $52.80 | $50.86 | $52.55 | $52.55 | 840,861 |
| 2020-05-19 | $51.93 | $53.13 | $50.98 | $51.04 | $51.04 | 867,728 |
| 2020-05-18 | $51.45 | $52.83 | $51.16 | $52.06 | $52.06 | 1,330,332 |
| 2020-05-15 | $47.45 | $50.85 | $46.99 | $50.83 | $50.83 | 1,280,828 |
| 2020-05-14 | $45.33 | $47.63 | $44.66 | $47.36 | $47.36 | 1,582,257 |
| 2020-05-13 | $49.89 | $49.93 | $45.05 | $46.02 | $46.02 | 1,533,872 |
| 2020-05-12 | $51.27 | $51.49 | $49.30 | $49.37 | $49.37 | 1,290,500 |
| 2020-05-11 | $50.21 | $51.72 | $48.53 | $50.89 | $50.89 | 1,567,844 |
| 2020-05-08 | $49.75 | $52.47 | $49.01 | $50.72 | $50.72 | 2,000,957 |
| 2020-05-07 | $49.59 | $49.59 | $47.64 | $49.34 | $49.34 | 967,965 |
| 2020-05-06 | $47.96 | $49.33 | $47.19 | $48.18 | $48.18 | 904,679 |
| 2020-05-05 | $46.87 | $47.89 | $46.61 | $47.38 | $47.38 | 766,267 |
| 2020-05-04 | $44.52 | $46.60 | $44.33 | $46.59 | $46.59 | 1,139,316 |
| 2020-05-01 | $47.37 | $47.57 | $44.22 | $44.93 | $44.93 | 1,186,651 |
| 2020-04-30 | $49.21 | $50.40 | $47.87 | $48.31 | $48.31 | 1,359,228 |
| 2020-04-29 | $51.50 | $51.67 | $50.14 | $50.76 | $50.76 | 1,092,422 |
| 2020-04-28 | $51.89 | $52.27 | $50.20 | $50.64 | $50.64 | 1,187,443 |
| 2020-04-27 | $51.92 | $52.74 | $50.57 | $51.89 | $51.89 | 1,892,536 |
| 2020-04-24 | $49.75 | $51.38 | $49.27 | $50.93 | $50.93 | 1,082,385 |
| 2020-04-23 | $49.66 | $50.42 | $49.05 | $49.14 | $49.14 | 1,014,156 |
| 2020-04-22 | $49.00 | $50.15 | $48.58 | $49.41 | $49.41 | 1,206,106 |
| 2020-04-21 | $48.99 | $49.44 | $47.10 | $47.84 | $47.84 | 1,046,230 |
| 2020-04-20 | $49.00 | $51.16 | $48.07 | $49.73 | $49.73 | 1,949,572 |
| 2020-04-17 | $47.52 | $48.97 | $46.43 | $48.90 | $48.90 | 1,313,608 |
| 2020-04-16 | $46.08 | $46.95 | $45.13 | $46.55 | $46.55 | 1,244,329 |
| 2020-04-15 | $44.56 | $46.10 | $43.25 | $45.19 | $45.19 | 1,443,582 |
| 2020-04-14 | $43.50 | $45.40 | $43.16 | $44.93 | $44.93 | 1,650,622 |
| 2020-04-13 | $42.96 | $43.44 | $42.07 | $42.85 | $42.85 | 783,357 |
| 2020-04-09 | $43.22 | $44.00 | $42.31 | $43.80 | $43.80 | 864,364 |
| 2020-04-08 | $42.24 | $43.03 | $40.90 | $42.80 | $42.80 | 1,059,486 |
| 2020-04-07 | $44.00 | $44.72 | $41.05 | $41.71 | $41.71 | 1,358,684 |
| 2020-04-06 | $42.00 | $43.44 | $41.21 | $43.29 | $43.29 | 1,322,838 |
| 2020-04-03 | $40.94 | $41.78 | $39.39 | $40.76 | $40.76 | 1,053,055 |
| 2020-04-02 | $38.81 | $41.69 | $38.45 | $41.68 | $41.68 | 1,126,951 |
| 2020-04-01 | $40.95 | $41.74 | $38.75 | $39.26 | $39.26 | 1,330,026 |
| 2020-03-31 | $43.52 | $44.49 | $41.02 | $42.25 | $42.25 | 2,282,984 |
| 2020-03-30 | $39.03 | $41.40 | $38.73 | $41.32 | $41.32 | 1,123,768 |
| 2020-03-27 | $38.61 | $40.45 | $37.74 | $38.83 | $38.83 | 1,069,405 |
| 2020-03-26 | $38.32 | $39.99 | $38.01 | $39.52 | $39.52 | 1,079,479 |
| 2020-03-25 | $37.89 | $39.79 | $36.38 | $38.06 | $38.06 | 1,166,757 |
| 2020-03-24 | $36.25 | $38.28 | $35.62 | $38.06 | $38.06 | 1,423,611 |
| 2020-03-23 | $33.80 | $35.66 | $32.90 | $35.00 | $35.00 | 1,206,736 |
| 2020-03-20 | $34.77 | $37.47 | $33.24 | $33.37 | $33.37 | 1,782,032 |
| 2020-03-19 | $33.54 | $35.32 | $32.10 | $34.76 | $34.76 | 1,493,593 |
| 2020-03-18 | $33.44 | $35.62 | $31.91 | $33.21 | $33.21 | 1,535,892 |
| 2020-03-17 | $32.04 | $34.50 | $30.71 | $34.38 | $34.38 | 2,350,186 |
| 2020-03-16 | $31.39 | $34.93 | $30.02 | $31.65 | $31.65 | 2,727,719 |
| 2020-03-13 | $37.13 | $37.35 | $32.66 | $35.63 | $35.63 | 1,776,692 |
| 2020-03-12 | $34.26 | $37.04 | $32.21 | $35.39 | $35.39 | 2,297,567 |
| 2020-03-11 | $39.79 | $40.78 | $36.71 | $36.87 | $36.87 | 1,516,066 |
| 2020-03-10 | $40.27 | $41.20 | $38.58 | $41.01 | $41.01 | 1,146,820 |
| 2020-03-09 | $39.00 | $40.11 | $37.69 | $39.32 | $39.32 | 1,200,440 |
| 2020-03-06 | $43.44 | $44.50 | $40.68 | $41.91 | $41.91 | 1,221,132 |
| 2020-03-05 | $43.50 | $45.16 | $43.00 | $44.39 | $44.39 | 1,073,760 |
| 2020-03-04 | $42.76 | $44.59 | $41.92 | $44.53 | $44.53 | 1,098,412 |
| 2020-03-03 | $43.54 | $43.70 | $41.33 | $41.98 | $41.98 | 1,279,794 |
| 2020-03-02 | $44.30 | $44.30 | $41.23 | $43.76 | $43.76 | 1,715,369 |
| 2020-02-28 | $37.83 | $42.76 | $37.55 | $42.74 | $42.74 | 2,273,059 |
| 2020-02-27 | $39.50 | $40.48 | $37.30 | $39.10 | $39.10 | 3,765,863 |
| 2020-02-26 | $40.93 | $42.04 | $39.57 | $40.22 | $40.22 | 1,192,685 |
| 2020-02-25 | $42.48 | $42.91 | $40.31 | $40.67 | $40.67 | 1,186,362 |
| 2020-02-24 | $43.93 | $44.10 | $42.08 | $42.25 | $42.25 | 1,538,790 |
| 2020-02-21 | $44.77 | $45.19 | $44.11 | $45.13 | $45.13 | 1,142,200 |
| 2020-02-20 | $45.52 | $45.78 | $43.43 | $44.83 | $44.83 | 988,594 |
| 2020-02-19 | $45.56 | $46.04 | $45.06 | $45.84 | $45.84 | 747,168 |
| 2020-02-18 | $46.08 | $46.91 | $44.45 | $45.44 | $45.44 | 790,072 |
| 2020-02-14 | $46.43 | $47.29 | $45.74 | $46.09 | $46.09 | 1,212,319 |
| 2020-02-13 | $44.96 | $47.99 | $44.42 | $46.87 | $46.87 | 1,855,835 |
| 2020-02-12 | $44.07 | $45.37 | $43.12 | $45.22 | $45.22 | 1,040,867 |
| 2020-02-11 | $44.00 | $44.18 | $42.85 | $43.88 | $43.88 | 1,002,371 |
| 2020-02-10 | $41.67 | $43.60 | $41.16 | $43.49 | $43.49 | 930,060 |
| 2020-02-07 | $41.92 | $42.49 | $40.89 | $41.67 | $41.67 | 802,962 |
| 2020-02-06 | $43.10 | $43.24 | $41.73 | $41.94 | $41.94 | 742,164 |
| 2020-02-05 | $42.07 | $43.18 | $41.94 | $42.75 | $42.75 | 972,677 |
| 2020-02-04 | $41.10 | $42.40 | $40.90 | $41.67 | $41.67 | 1,285,364 |
| 2020-02-03 | $40.39 | $41.00 | $40.02 | $40.90 | $40.90 | 731,051 |
| 2020-01-31 | $39.88 | $40.18 | $39.20 | $39.94 | $39.94 | 1,047,593 |
| 2020-01-30 | $39.85 | $40.45 | $39.07 | $39.98 | $39.98 | 712,178 |
| 2020-01-29 | $41.45 | $41.60 | $39.83 | $40.24 | $40.24 | 1,231,838 |
| 2020-01-28 | $40.55 | $41.76 | $39.90 | $41.55 | $41.55 | 1,319,817 |
| 2020-01-27 | $38.80 | $40.81 | $37.01 | $40.43 | $40.43 | 1,624,476 |
| 2020-01-24 | $40.89 | $41.29 | $39.06 | $39.34 | $39.34 | 1,500,642 |
| 2020-01-23 | $42.00 | $42.13 | $40.68 | $40.79 | $40.79 | 2,066,723 |
| 2020-01-22 | $43.51 | $43.82 | $42.05 | $42.16 | $42.16 | 1,093,477 |
| 2020-01-21 | $43.01 | $43.79 | $42.85 | $43.37 | $43.37 | 896,343 |
| 2020-01-17 | $44.93 | $45.17 | $42.91 | $43.43 | $43.43 | 1,078,777 |
| 2020-01-16 | $45.50 | $45.85 | $44.20 | $44.56 | $44.56 | 879,075 |
| 2020-01-15 | $44.03 | $46.11 | $43.76 | $45.40 | $45.40 | 1,447,637 |
| 2020-01-14 | $41.77 | $44.10 | $41.66 | $44.05 | $44.05 | 1,596,669 |
| 2020-01-13 | $45.39 | $45.50 | $40.60 | $41.80 | $41.80 | 3,189,134 |
| 2020-01-10 | $45.66 | $47.22 | $44.82 | $45.24 | $45.24 | 2,078,231 |
| 2020-01-09 | $44.41 | $45.92 | $44.29 | $45.58 | $45.58 | 1,728,326 |
| 2020-01-08 | $42.28 | $44.69 | $41.86 | $44.41 | $44.41 | 1,305,619 |
| 2020-01-07 | $42.62 | $42.77 | $41.34 | $42.18 | $42.18 | 1,509,180 |
| 2020-01-06 | $39.98 | $42.89 | $39.32 | $42.81 | $42.81 | 1,703,059 |
| 2020-01-03 | $40.74 | $41.55 | $39.94 | $40.35 | $40.35 | 2,294,826 |
| 2020-01-02 | $42.87 | $42.90 | $40.79 | $41.11 | $41.11 | 2,188,616 |
| 2019-12-31 | $43.00 | $43.18 | $42.37 | $42.78 | $42.78 | 1,406,060 |
| 2019-12-30 | $44.03 | $44.32 | $42.75 | $43.16 | $43.16 | 810,003 |
| 2019-12-27 | $45.36 | $45.48 | $43.83 | $43.97 | $43.97 | 791,013 |
| 2019-12-26 | $45.45 | $45.63 | $44.79 | $45.05 | $45.05 | 495,269 |
| 2019-12-24 | $44.63 | $45.48 | $44.46 | $45.45 | $45.45 | 330,542 |
| 2019-12-23 | $45.28 | $45.81 | $43.71 | $44.57 | $44.57 | 1,190,107 |
| 2019-12-20 | $43.71 | $45.34 | $43.18 | $45.19 | $45.19 | 2,975,093 |
| 2019-12-19 | $43.46 | $44.88 | $43.10 | $43.63 | $43.63 | 1,320,906 |
| 2019-12-18 | $46.19 | $46.51 | $42.30 | $43.44 | $43.44 | 3,182,144 |
| 2019-12-17 | $46.20 | $46.80 | $44.97 | $46.12 | $46.12 | 2,162,667 |
| 2019-12-16 | $45.24 | $46.29 | $45.20 | $46.06 | $46.06 | 1,812,020 |
| 2019-12-13 | $44.75 | $45.42 | $44.00 | $44.34 | $44.34 | 1,347,863 |
| 2019-12-12 | $45.07 | $45.38 | $43.67 | $44.52 | $44.52 | 1,971,326 |
| 2019-12-11 | $46.16 | $46.65 | $44.68 | $45.01 | $45.01 | 1,982,420 |
| 2019-12-10 | $47.89 | $48.75 | $46.05 | $46.26 | $46.26 | 1,840,437 |
| 2019-12-09 | $51.13 | $51.40 | $47.88 | $47.93 | $47.93 | 1,731,851 |
| 2019-12-06 | $50.51 | $52.49 | $50.50 | $51.40 | $51.40 | 1,876,938 |
| 2019-12-05 | $52.98 | $53.70 | $49.90 | $50.48 | $50.48 | 7,435,550 |
| 2019-12-04 | $45.07 | $45.48 | $42.81 | $44.28 | $44.28 | 1,955,063 |
| 2019-12-03 | $45.67 | $46.52 | $44.89 | $44.94 | $44.94 | 1,396,455 |
| 2019-12-02 | $45.55 | $46.24 | $44.30 | $45.78 | $45.78 | 1,584,417 |
| 2019-11-29 | $47.03 | $47.41 | $44.67 | $45.29 | $45.29 | 869,143 |
| 2019-11-27 | $47.76 | $47.77 | $46.95 | $47.00 | $47.00 | 904,217 |
| 2019-11-26 | $47.85 | $48.18 | $46.84 | $47.40 | $47.40 | 1,607,063 |
| 2019-11-25 | $47.82 | $48.27 | $47.25 | $47.76 | $47.76 | 1,140,047 |
| 2019-11-22 | $47.78 | $48.21 | $46.84 | $47.08 | $47.08 | 646,164 |
| 2019-11-21 | $45.46 | $47.93 | $45.28 | $47.53 | $47.53 | 1,264,869 |
| 2019-11-20 | $46.41 | $47.14 | $45.50 | $46.19 | $46.19 | 1,776,236 |
| 2019-11-19 | $45.25 | $47.45 | $45.10 | $46.81 | $46.81 | 1,251,674 |
| 2019-11-18 | $46.06 | $46.25 | $44.16 | $45.07 | $45.07 | 1,255,360 |
| 2019-11-15 | $45.87 | $47.05 | $45.77 | $46.10 | $46.10 | 1,343,948 |
| 2019-11-14 | $46.44 | $46.72 | $44.33 | $45.47 | $45.47 | 1,459,845 |
| 2019-11-13 | $46.04 | $47.30 | $45.90 | $46.41 | $46.41 | 765,114 |
| 2019-11-12 | $45.53 | $47.79 | $45.50 | $46.33 | $46.33 | 2,046,000 |
| 2019-11-11 | $42.75 | $45.87 | $42.39 | $45.24 | $45.24 | 2,606,554 |
| 2019-11-08 | $41.05 | $43.01 | $40.68 | $42.61 | $42.61 | 1,014,157 |
| 2019-11-07 | $40.90 | $41.93 | $40.83 | $41.20 | $41.20 | 604,001 |
| 2019-11-06 | $41.74 | $41.85 | $40.54 | $40.99 | $40.99 | 969,207 |
| 2019-11-05 | $42.70 | $42.70 | $41.43 | $41.62 | $41.62 | 886,817 |
| 2019-11-04 | $43.16 | $43.47 | $42.27 | $42.45 | $42.45 | 1,045,085 |
| 2019-11-01 | $42.87 | $43.38 | $42.07 | $43.00 | $43.00 | 1,461,860 |
| 2019-10-31 | $42.79 | $43.94 | $39.75 | $42.41 | $42.41 | 2,062,180 |
| 2019-10-30 | $42.31 | $43.12 | $41.54 | $43.05 | $43.05 | 1,461,336 |
| 2019-10-29 | $42.20 | $42.87 | $41.64 | $42.26 | $42.26 | 958,341 |
| 2019-10-28 | $41.17 | $42.55 | $41.00 | $42.15 | $42.15 | 962,389 |
| 2019-10-25 | $41.07 | $42.05 | $40.61 | $41.58 | $41.58 | 951,734 |
| 2019-10-24 | $41.71 | $41.71 | $40.53 | $41.13 | $41.13 | 1,063,012 |
| 2019-10-23 | $42.54 | $42.80 | $41.60 | $41.81 | $41.81 | 784,841 |
| 2019-10-22 | $43.18 | $44.10 | $42.27 | $42.51 | $42.51 | 1,250,532 |
| 2019-10-21 | $40.67 | $43.45 | $40.02 | $43.24 | $43.24 | 2,631,175 |
| 2019-10-18 | $39.74 | $40.34 | $39.38 | $39.95 | $39.95 | 3,042,926 |
| 2019-10-17 | $40.23 | $40.49 | $39.79 | $39.98 | $39.98 | 1,287,055 |
| 2019-10-16 | $39.65 | $40.49 | $39.50 | $39.90 | $39.90 | 1,255,841 |
| 2019-10-15 | $39.57 | $40.79 | $39.56 | $40.16 | $40.16 | 1,252,446 |
| 2019-10-14 | $40.21 | $40.48 | $39.34 | $39.48 | $39.48 | 915,579 |
| 2019-10-11 | $40.66 | $40.83 | $40.12 | $40.52 | $40.52 | 1,397,328 |
| 2019-10-10 | $39.93 | $40.80 | $39.73 | $40.48 | $40.48 | 1,754,828 |
| 2019-10-09 | $39.11 | $40.37 | $39.11 | $39.88 | $39.88 | 1,589,994 |
| 2019-10-08 | $38.21 | $39.58 | $37.37 | $39.07 | $39.07 | 1,700,791 |
| 2019-10-07 | $37.79 | $38.86 | $37.67 | $38.70 | $38.70 | 1,128,791 |
| 2019-10-04 | $38.44 | $39.17 | $37.02 | $38.16 | $38.16 | 1,475,107 |
| 2019-10-03 | $37.21 | $38.53 | $37.04 | $38.30 | $38.30 | 1,827,757 |
| 2019-10-02 | $35.99 | $37.69 | $35.35 | $37.40 | $37.40 | 2,479,379 |
| 2019-10-01 | $38.00 | $39.00 | $36.09 | $36.21 | $36.21 | 2,412,517 |
| 2019-09-30 | $36.69 | $37.07 | $35.83 | $35.99 | $35.99 | 1,392,986 |
| 2019-09-27 | $37.56 | $38.55 | $36.02 | $36.78 | $36.78 | 1,332,405 |
| 2019-09-26 | $39.06 | $39.52 | $37.00 | $37.48 | $37.48 | 1,250,663 |
| 2019-09-25 | $39.23 | $40.71 | $38.80 | $39.21 | $39.21 | 1,960,936 |
| 2019-09-24 | $41.57 | $41.76 | $38.00 | $38.67 | $38.67 | 2,760,857 |
| 2019-09-23 | $42.20 | $43.34 | $41.48 | $41.61 | $41.61 | 2,681,773 |
| 2019-09-20 | $41.61 | $42.07 | $40.60 | $40.74 | $40.74 | 4,216,995 |
| 2019-09-19 | $41.98 | $42.33 | $40.53 | $41.68 | $41.68 | 1,973,948 |
| 2019-09-18 | $40.65 | $42.58 | $40.03 | $42.16 | $42.16 | 6,115,498 |
| 2019-09-17 | $44.00 | $44.64 | $41.13 | $42.60 | $42.60 | 3,388,030 |
| 2019-09-16 | $40.20 | $44.85 | $40.00 | $44.01 | $44.01 | 4,422,883 |
| 2019-09-13 | $40.12 | $41.24 | $39.60 | $40.45 | $40.45 | 2,962,983 |
| 2019-09-12 | $41.17 | $41.55 | $39.05 | $39.14 | $39.14 | 2,450,125 |
| 2019-09-11 | $41.29 | $41.95 | $40.07 | $41.39 | $41.39 | 3,384,361 |
| 2019-09-10 | $39.05 | $41.95 | $38.06 | $41.22 | $41.22 | 7,565,106 |
| 2019-09-09 | $41.75 | $43.98 | $36.62 | $38.85 | $38.85 | 22,620,267 |
| 2019-09-06 | $24.60 | $24.77 | $23.77 | $23.80 | $23.80 | 1,044,615 |
| 2019-09-05 | $25.13 | $25.26 | $24.26 | $24.52 | $24.52 | 1,068,227 |
| 2019-09-04 | $25.58 | $25.80 | $24.21 | $24.84 | $24.84 | 1,659,921 |
| 2019-09-03 | $27.32 | $27.32 | $25.05 | $25.26 | $25.26 | 1,751,444 |
| 2019-08-30 | $28.66 | $28.78 | $27.43 | $27.66 | $27.66 | 864,545 |
| 2019-08-29 | $28.10 | $28.51 | $27.55 | $28.44 | $28.44 | 720,423 |
| 2019-08-28 | $27.65 | $28.39 | $27.52 | $27.97 | $27.97 | 541,813 |
| 2019-08-27 | $28.42 | $28.97 | $27.51 | $27.76 | $27.76 | 773,009 |
| 2019-08-26 | $28.32 | $28.42 | $27.32 | $27.82 | $27.82 | 835,629 |
| 2019-08-23 | $29.31 | $29.62 | $27.90 | $28.05 | $28.05 | 891,088 |
| 2019-08-22 | $29.97 | $29.97 | $29.05 | $29.21 | $29.21 | 812,751 |
| 2019-08-21 | $29.63 | $30.03 | $29.14 | $29.83 | $29.83 | 695,349 |
| 2019-08-20 | $29.32 | $29.67 | $28.98 | $29.28 | $29.28 | 601,535 |
| 2019-08-19 | $29.67 | $29.87 | $29.11 | $29.24 | $29.24 | 699,017 |
| 2019-08-16 | $29.32 | $29.86 | $29.22 | $29.61 | $29.61 | 1,102,958 |
| 2019-08-15 | $29.26 | $29.74 | $28.66 | $29.02 | $29.02 | 1,094,475 |
| 2019-08-14 | $29.04 | $29.63 | $28.51 | $29.12 | $29.12 | 1,016,810 |
| 2019-08-13 | $29.54 | $30.21 | $29.05 | $29.45 | $29.45 | 1,290,564 |
| 2019-08-12 | $29.67 | $30.36 | $29.43 | $29.72 | $29.72 | 1,665,909 |
| 2019-08-09 | $29.37 | $30.38 | $29.10 | $29.87 | $29.87 | 1,686,594 |
| 2019-08-08 | $29.21 | $29.65 | $29.01 | $29.38 | $29.38 | 1,601,959 |
| 2019-08-07 | $28.47 | $29.40 | $28.13 | $29.01 | $29.01 | 1,640,547 |
| 2019-08-06 | $28.90 | $29.08 | $28.12 | $28.86 | $28.86 | 1,427,872 |
| 2019-08-05 | $28.10 | $29.08 | $27.87 | $28.59 | $28.59 | 1,671,854 |
| 2019-08-02 | $28.63 | $29.25 | $28.07 | $28.73 | $28.73 | 1,718,995 |
| 2019-08-01 | $26.09 | $29.32 | $25.50 | $28.67 | $28.67 | 6,181,712 |
| 2019-07-31 | $25.23 | $25.79 | $24.56 | $24.58 | $24.58 | 1,760,410 |
| 2019-07-30 | $23.99 | $25.03 | $23.86 | $25.00 | $25.00 | 1,146,736 |
| 2019-07-29 | $23.45 | $24.13 | $23.13 | $24.07 | $24.07 | 1,029,290 |
| 2019-07-26 | $22.88 | $23.50 | $22.78 | $23.34 | $23.34 | 946,133 |
| 2019-07-25 | $23.00 | $23.09 | $22.33 | $22.70 | $22.70 | 1,248,682 |
| 2019-07-24 | $22.16 | $23.75 | $21.91 | $23.01 | $23.01 | 1,870,202 |
| 2019-07-23 | $22.50 | $23.20 | $21.56 | $22.22 | $22.22 | 8,759,488 |
| 2019-07-22 | $25.60 | $26.06 | $25.60 | $25.97 | $25.97 | 1,576,113 |
| 2019-07-19 | $26.10 | $26.10 | $25.54 | $25.70 | $25.70 | 1,161,813 |
| 2019-07-18 | $25.52 | $26.25 | $25.19 | $26.15 | $26.15 | 801,413 |
| 2019-07-17 | $26.25 | $26.40 | $25.54 | $25.57 | $25.57 | 930,523 |
| 2019-07-16 | $26.61 | $27.04 | $26.18 | $26.27 | $26.27 | 678,242 |
| 2019-07-15 | $27.40 | $27.40 | $26.63 | $26.72 | $26.72 | 576,759 |
| 2019-07-12 | $27.16 | $27.49 | $26.86 | $27.23 | $27.23 | 570,284 |
| 2019-07-11 | $27.26 | $27.39 | $26.62 | $27.25 | $27.25 | 976,116 |
| 2019-07-10 | $27.39 | $27.75 | $26.57 | $27.30 | $27.30 | 1,118,499 |
| 2019-07-09 | $26.61 | $27.48 | $26.61 | $27.21 | $27.21 | 620,346 |
| 2019-07-08 | $26.90 | $27.21 | $26.44 | $26.73 | $26.73 | 1,013,847 |
| 2019-07-05 | $27.00 | $27.66 | $26.93 | $27.14 | $27.14 | 933,268 |
| 2019-07-03 | $26.79 | $27.20 | $26.42 | $27.19 | $27.19 | 331,365 |
| 2019-07-02 | $26.94 | $26.99 | $26.26 | $26.70 | $26.70 | 773,230 |
| 2019-07-01 | $26.99 | $27.23 | $26.74 | $26.92 | $26.92 | 857,730 |
| 2019-06-28 | $26.40 | $26.99 | $26.21 | $26.73 | $26.73 | 1,560,579 |
| 2019-06-27 | $25.38 | $26.46 | $25.29 | $26.43 | $26.43 | 1,049,843 |
| 2019-06-26 | $25.84 | $26.17 | $25.02 | $25.24 | $25.24 | 875,108 |
| 2019-06-25 | $25.89 | $26.44 | $25.70 | $25.78 | $25.78 | 1,047,626 |
| 2019-06-24 | $26.01 | $26.16 | $25.56 | $25.79 | $25.79 | 1,135,572 |
| 2019-06-21 | $25.55 | $26.22 | $25.22 | $26.00 | $26.00 | 1,797,146 |
| 2019-06-20 | $26.88 | $27.43 | $25.64 | $25.73 | $25.73 | 955,480 |
| 2019-06-19 | $26.06 | $26.96 | $25.59 | $26.62 | $26.62 | 1,069,980 |
| 2019-06-18 | $25.61 | $26.37 | $25.53 | $25.93 | $25.93 | 1,773,362 |
| 2019-06-17 | $24.62 | $25.62 | $24.38 | $25.42 | $25.42 | 1,479,894 |
| 2019-06-14 | $25.51 | $25.51 | $24.25 | $24.26 | $24.26 | 947,958 |
| 2019-06-13 | $25.69 | $25.77 | $25.37 | $25.63 | $25.63 | 737,625 |
| 2019-06-12 | $25.71 | $25.71 | $25.13 | $25.57 | $25.57 | 967,605 |
| 2019-06-11 | $25.85 | $26.09 | $25.52 | $25.62 | $25.62 | 848,781 |
| 2019-06-10 | $25.94 | $26.18 | $25.56 | $25.66 | $25.66 | 632,180 |
| 2019-06-07 | $25.03 | $26.08 | $24.94 | $25.84 | $25.84 | 905,566 |
| 2019-06-06 | $25.85 | $25.94 | $24.69 | $24.91 | $24.91 | 910,227 |
| 2019-06-05 | $25.49 | $25.87 | $25.00 | $25.77 | $25.77 | 874,117 |
| 2019-06-04 | $24.76 | $25.38 | $24.62 | $25.35 | $25.35 | 972,453 |
| 2019-06-03 | $23.95 | $24.70 | $23.93 | $24.39 | $24.39 | 640,528 |
| 2019-05-31 | $24.50 | $24.74 | $23.96 | $23.99 | $23.99 | 779,245 |
| 2019-05-30 | $24.70 | $24.91 | $24.45 | $24.90 | $24.90 | 939,589 |
| 2019-05-29 | $25.85 | $25.92 | $24.54 | $24.59 | $24.59 | 997,623 |
| 2019-05-28 | $26.09 | $26.55 | $25.80 | $26.14 | $26.14 | 984,990 |
| 2019-05-24 | $25.45 | $26.10 | $25.45 | $25.96 | $25.96 | 926,341 |
| 2019-05-23 | $24.80 | $25.40 | $24.03 | $25.34 | $25.34 | 1,059,769 |
| 2019-05-22 | $25.42 | $25.67 | $24.80 | $25.14 | $25.14 | 578,849 |
| 2019-05-21 | $24.56 | $25.59 | $24.39 | $25.54 | $25.54 | 745,993 |
| 2019-05-20 | $24.75 | $24.80 | $24.20 | $24.23 | $24.23 | 838,332 |
| 2019-05-17 | $25.34 | $25.74 | $24.93 | $25.03 | $25.03 | 808,284 |
| 2019-05-16 | $25.97 | $26.54 | $25.45 | $25.66 | $25.66 | 797,804 |
| 2019-05-15 | $25.24 | $26.26 | $25.14 | $25.94 | $25.94 | 1,166,665 |
| 2019-05-14 | $24.92 | $25.88 | $24.62 | $25.60 | $25.60 | 908,877 |
| 2019-05-13 | $25.10 | $25.46 | $24.26 | $24.63 | $24.63 | 1,145,100 |
| 2019-05-10 | $25.79 | $26.19 | $25.28 | $25.84 | $25.84 | 548,267 |
| 2019-05-09 | $25.74 | $26.24 | $25.37 | $25.98 | $25.98 | 554,188 |
| 2019-05-08 | $25.78 | $26.39 | $25.65 | $26.15 | $26.15 | 673,522 |
| 2019-05-07 | $26.74 | $26.79 | $25.51 | $25.81 | $25.81 | 1,053,778 |
| 2019-05-06 | $25.63 | $26.86 | $25.41 | $26.79 | $26.79 | 1,107,367 |
| 2019-05-03 | $25.51 | $26.69 | $25.21 | $26.52 | $26.52 | 1,642,103 |
| 2019-05-02 | $23.20 | $26.26 | $23.19 | $25.50 | $25.50 | 2,628,933 |
| 2019-05-01 | $24.17 | $24.58 | $23.64 | $23.66 | $23.66 | 1,044,343 |
| 2019-04-30 | $25.17 | $25.24 | $23.99 | $24.05 | $24.05 | 1,423,992 |
| 2019-04-29 | $25.13 | $25.54 | $24.95 | $25.12 | $25.12 | 857,901 |
| 2019-04-26 | $24.50 | $25.21 | $24.23 | $25.17 | $25.17 | 1,037,979 |
| 2019-04-25 | $24.00 | $24.67 | $23.69 | $24.45 | $24.45 | 990,462 |
| 2019-04-24 | $24.41 | $24.49 | $23.85 | $24.04 | $24.04 | 1,283,301 |
| 2019-04-23 | $23.74 | $24.78 | $23.53 | $24.37 | $24.37 | 1,504,771 |
| 2019-04-22 | $23.60 | $23.93 | $23.27 | $23.74 | $23.74 | 1,196,210 |
| 2019-04-18 | $23.27 | $23.62 | $22.45 | $23.58 | $23.58 | 2,197,676 |
| 2019-04-17 | $25.61 | $25.61 | $23.13 | $23.32 | $23.32 | 2,023,927 |
| 2019-04-16 | $25.79 | $26.06 | $25.37 | $25.51 | $25.51 | 1,091,165 |
| 2019-04-15 | $25.67 | $25.89 | $25.08 | $25.51 | $25.51 | 766,986 |
| 2019-04-12 | $26.27 | $26.48 | $25.53 | $25.68 | $25.68 | 1,118,993 |
| 2019-04-11 | $26.79 | $26.97 | $26.01 | $26.02 | $26.02 | 1,083,542 |
| 2019-04-10 | $26.83 | $27.00 | $26.68 | $26.78 | $26.78 | 962,070 |
| 2019-04-09 | $26.99 | $27.40 | $26.59 | $26.67 | $26.67 | 919,114 |
| 2019-04-08 | $28.08 | $28.37 | $27.04 | $27.07 | $27.07 | 1,251,441 |
| 2019-04-05 | $26.90 | $28.67 | $26.90 | $28.12 | $28.12 | 2,193,711 |
| 2019-04-04 | $27.46 | $27.50 | $26.65 | $26.86 | $26.86 | 839,617 |
| 2019-04-03 | $27.44 | $27.52 | $26.79 | $27.35 | $27.35 | 1,235,883 |
| 2019-04-02 | $26.95 | $27.64 | $26.74 | $27.32 | $27.32 | 934,812 |
| 2019-04-01 | $27.12 | $27.42 | $26.85 | $26.98 | $26.98 | 1,126,726 |
| 2019-03-29 | $26.96 | $27.03 | $26.31 | $26.85 | $26.85 | 1,062,577 |
| 2019-03-28 | $26.27 | $26.89 | $25.98 | $26.64 | $26.64 | 1,301,990 |
| 2019-03-27 | $26.90 | $27.00 | $25.91 | $26.24 | $26.24 | 822,206 |
| 2019-03-26 | $26.48 | $26.98 | $26.22 | $26.95 | $26.95 | 828,825 |
| 2019-03-25 | $26.04 | $26.70 | $25.53 | $26.19 | $26.19 | 1,117,297 |
| 2019-03-22 | $27.05 | $27.38 | $25.97 | $26.10 | $26.10 | 1,464,365 |
| 2019-03-21 | $25.86 | $27.49 | $25.65 | $27.22 | $27.22 | 1,267,321 |
| 2019-03-20 | $26.97 | $27.09 | $25.95 | $26.22 | $26.22 | 858,053 |
| 2019-03-19 | $27.32 | $27.42 | $26.68 | $26.92 | $26.92 | 945,509 |
| 2019-03-18 | $26.80 | $27.71 | $26.65 | $27.10 | $27.10 | 1,281,817 |
| 2019-03-15 | $26.84 | $27.33 | $26.68 | $26.85 | $26.85 | 3,179,457 |
| 2019-03-14 | $27.50 | $28.12 | $26.61 | $26.68 | $26.68 | 1,607,136 |
| 2019-03-13 | $26.39 | $27.44 | $26.22 | $27.38 | $27.38 | 1,906,049 |
| 2019-03-12 | $26.13 | $26.47 | $25.73 | $26.20 | $26.20 | 1,039,768 |
| 2019-03-11 | $25.19 | $26.10 | $25.08 | $26.07 | $26.07 | 1,200,320 |
| 2019-03-08 | $25.19 | $25.78 | $24.72 | $25.76 | $25.76 | 1,107,379 |
| 2019-03-07 | $25.64 | $25.84 | $24.99 | $25.39 | $25.39 | 1,511,826 |
| 2019-03-06 | $26.84 | $26.84 | $25.55 | $25.65 | $25.65 | 1,476,640 |
| 2019-03-05 | $26.90 | $27.70 | $26.57 | $26.66 | $26.66 | 1,858,559 |
| 2019-03-04 | $26.92 | $27.39 | $26.28 | $26.85 | $26.85 | 1,752,350 |
| 2019-03-01 | $26.56 | $27.20 | $26.25 | $26.60 | $26.60 | 1,889,308 |
| 2019-02-28 | $25.59 | $26.81 | $25.51 | $26.50 | $26.50 | 2,670,633 |
| 2019-02-27 | $23.01 | $25.97 | $22.61 | $25.53 | $25.53 | 4,015,853 |
| 2019-02-26 | $23.48 | $23.86 | $23.26 | $23.56 | $23.56 | 1,887,497 |
| 2019-02-25 | $23.32 | $23.86 | $23.19 | $23.75 | $23.75 | 1,779,925 |
| 2019-02-22 | $22.44 | $22.96 | $22.13 | $22.93 | $22.93 | 1,408,108 |
| 2019-02-21 | $22.84 | $22.99 | $22.15 | $22.26 | $22.26 | 894,180 |
| 2019-02-20 | $23.02 | $23.41 | $22.58 | $22.82 | $22.82 | 923,336 |
| 2019-02-19 | $23.25 | $23.74 | $22.81 | $22.98 | $22.98 | 1,137,206 |
| 2019-02-15 | $22.05 | $23.48 | $21.88 | $23.25 | $23.25 | 1,839,016 |
| 2019-02-14 | $22.20 | $22.25 | $21.56 | $21.93 | $21.93 | 1,372,090 |
| 2019-02-13 | $22.52 | $22.85 | $22.11 | $22.31 | $22.31 | 727,523 |
| 2019-02-12 | $21.59 | $22.53 | $21.59 | $22.39 | $22.39 | 1,470,836 |
| 2019-02-11 | $22.16 | $22.49 | $21.04 | $21.48 | $21.48 | 2,003,239 |
| 2019-02-08 | $22.24 | $22.47 | $21.70 | $21.99 | $21.99 | 1,291,473 |
| 2019-02-07 | $22.72 | $22.92 | $21.96 | $22.34 | $22.34 | 903,684 |
| 2019-02-06 | $23.12 | $23.18 | $22.86 | $22.91 | $22.91 | 911,802 |
| 2019-02-05 | $22.85 | $23.27 | $22.68 | $23.09 | $23.09 | 1,520,768 |
| 2019-02-04 | $22.79 | $22.94 | $22.50 | $22.70 | $22.70 | 1,019,229 |
| 2019-02-01 | $22.82 | $22.86 | $22.41 | $22.74 | $22.74 | 1,272,250 |
| 2019-01-31 | $22.97 | $23.29 | $22.53 | $22.78 | $22.78 | 1,521,817 |
| 2019-01-30 | $22.38 | $22.93 | $22.05 | $22.93 | $22.93 | 1,349,476 |
| 2019-01-29 | $22.15 | $22.37 | $21.91 | $22.31 | $22.31 | 968,508 |
| 2019-01-28 | $22.21 | $22.50 | $21.68 | $22.10 | $22.10 | 1,867,869 |
| 2019-01-25 | $21.73 | $22.64 | $21.54 | $22.61 | $22.61 | 1,765,069 |
| 2019-01-24 | $20.80 | $21.68 | $20.62 | $21.64 | $21.64 | 1,170,049 |
| 2019-01-23 | $20.44 | $20.94 | $20.12 | $20.81 | $20.81 | 1,648,446 |
| 2019-01-22 | $20.87 | $20.87 | $20.18 | $20.32 | $20.32 | 1,537,201 |
| 2019-01-18 | $21.69 | $21.69 | $20.70 | $21.07 | $21.07 | 2,635,110 |
| 2019-01-17 | $21.77 | $22.12 | $21.41 | $21.58 | $21.58 | 1,426,459 |
| 2019-01-16 | $21.36 | $21.89 | $21.27 | $21.77 | $21.77 | 1,480,605 |
| 2019-01-15 | $20.88 | $21.53 | $20.72 | $21.33 | $21.33 | 1,970,048 |
| 2019-01-14 | $20.76 | $21.05 | $20.42 | $20.66 | $20.66 | 1,893,036 |
| 2019-01-11 | $20.65 | $21.29 | $20.15 | $21.08 | $21.08 | 1,739,884 |
| 2019-01-10 | $19.67 | $20.98 | $19.35 | $20.71 | $20.71 | 2,524,455 |
| 2019-01-09 | $18.65 | $20.13 | $18.40 | $19.74 | $19.74 | 1,809,970 |
| 2019-01-08 | $18.41 | $18.54 | $17.60 | $18.54 | $18.54 | 1,765,194 |
| 2019-01-07 | $17.88 | $18.40 | $17.30 | $18.23 | $18.23 | 2,200,530 |
| 2019-01-04 | $16.44 | $17.65 | $16.44 | $17.57 | $17.57 | 2,198,442 |
| 2019-01-03 | $16.80 | $17.27 | $16.15 | $16.17 | $16.17 | 1,847,824 |
| 2019-01-02 | $15.84 | $16.75 | $15.73 | $16.65 | $16.65 | 1,649,735 |
| 2018-12-31 | $15.70 | $16.32 | $15.56 | $16.17 | $16.17 | 1,719,435 |
| 2018-12-28 | $15.36 | $16.00 | $15.11 | $15.65 | $15.65 | 1,304,764 |
| 2018-12-27 | $15.65 | $15.78 | $14.56 | $15.45 | $15.45 | 1,616,335 |
| 2018-12-26 | $14.34 | $15.92 | $14.33 | $15.84 | $15.84 | 2,807,487 |
| 2018-12-24 | $14.01 | $14.68 | $14.01 | $14.32 | $14.32 | 1,637,598 |
| 2018-12-21 | $15.30 | $15.49 | $14.29 | $14.33 | $14.33 | 5,123,384 |
| 2018-12-20 | $15.73 | $16.10 | $15.01 | $15.27 | $15.27 | 3,133,688 |
| 2018-12-19 | $17.07 | $17.68 | $15.56 | $15.78 | $15.78 | 2,965,677 |
| 2018-12-18 | $17.73 | $17.95 | $16.67 | $17.04 | $17.04 | 1,772,171 |
| 2018-12-17 | $17.64 | $18.59 | $17.45 | $17.56 | $17.56 | 1,643,611 |
| 2018-12-14 | $17.79 | $18.27 | $17.56 | $17.67 | $17.67 | 1,160,846 |
| 2018-12-13 | $18.61 | $18.65 | $17.65 | $17.93 | $17.93 | 1,696,607 |
| 2018-12-12 | $18.78 | $19.47 | $18.33 | $18.48 | $18.48 | 1,656,909 |
| 2018-12-11 | $19.06 | $19.13 | $18.35 | $18.57 | $18.57 | 839,626 |
| 2018-12-10 | $18.03 | $19.02 | $17.82 | $18.78 | $18.78 | 1,739,876 |
| 2018-12-07 | $18.74 | $19.20 | $18.03 | $18.21 | $18.21 | 1,979,038 |
| 2018-12-06 | $18.66 | $19.43 | $18.39 | $18.91 | $18.91 | 1,868,183 |
| 2018-12-04 | $20.22 | $20.79 | $18.75 | $18.82 | $18.82 | 2,630,540 |
| 2018-12-03 | $19.72 | $20.34 | $19.15 | $20.30 | $20.30 | 1,811,156 |
| 2018-11-30 | $20.02 | $20.29 | $18.84 | $19.06 | $19.06 | 2,546,715 |
| 2018-11-29 | $20.37 | $21.03 | $19.41 | $20.13 | $20.13 | 3,373,708 |
| 2018-11-28 | $19.16 | $20.67 | $18.33 | $20.53 | $20.53 | 10,323,237 |
| 2018-11-27 | $18.21 | $18.35 | $16.81 | $17.00 | $17.00 | 4,450,014 |
| 2018-11-26 | $18.68 | $19.50 | $18.47 | $19.46 | $19.46 | 1,020,455 |
| 2018-11-23 | $18.63 | $19.31 | $18.35 | $18.51 | $18.51 | 694,898 |
| 2018-11-21 | $18.44 | $18.81 | $18.07 | $18.78 | $18.78 | 843,750 |
| 2018-11-20 | $17.36 | $18.50 | $17.33 | $18.24 | $18.24 | 1,564,445 |
| 2018-11-19 | $18.85 | $19.09 | $17.99 | $18.12 | $18.12 | 1,704,620 |
| 2018-11-16 | $18.48 | $19.24 | $18.12 | $18.93 | $18.93 | 1,740,949 |
| 2018-11-15 | $17.40 | $18.83 | $17.40 | $18.63 | $18.63 | 1,481,168 |
| 2018-11-14 | $18.13 | $18.18 | $17.02 | $17.53 | $17.53 | 2,405,898 |
| 2018-11-13 | $18.90 | $19.40 | $17.77 | $17.81 | $17.81 | 1,948,692 |
| 2018-11-12 | $18.92 | $19.50 | $18.60 | $18.86 | $18.86 | 1,678,989 |
| 2018-11-09 | $19.16 | $19.20 | $18.21 | $18.86 | $18.86 | 2,167,823 |
| 2018-11-08 | $20.00 | $20.91 | $19.17 | $19.25 | $19.25 | 2,572,317 |
| 2018-11-07 | $23.00 | $23.46 | $19.69 | $20.00 | $20.00 | 5,128,072 |
| 2018-11-06 | $21.51 | $22.20 | $21.13 | $21.88 | $21.88 | 2,717,822 |
| 2018-11-05 | $22.64 | $23.00 | $21.29 | $21.66 | $21.66 | 2,015,048 |
| 2018-11-02 | $22.50 | $23.55 | $22.19 | $22.73 | $22.73 | 3,100,294 |
| 2018-11-01 | $19.69 | $22.48 | $19.60 | $22.36 | $22.36 | 3,952,903 |
| 2018-10-31 | $22.51 | $22.70 | $19.28 | $19.48 | $19.48 | 10,017,944 |
| 2018-10-30 | $21.07 | $21.77 | $20.18 | $21.09 | $21.09 | 2,105,470 |
| 2018-10-29 | $22.36 | $22.40 | $20.38 | $21.10 | $21.10 | 1,973,859 |
| 2018-10-26 | $20.79 | $21.95 | $20.41 | $21.74 | $21.74 | 1,736,449 |
| 2018-10-25 | $19.51 | $21.59 | $19.25 | $21.27 | $21.27 | 2,202,676 |
| 2018-10-24 | $21.95 | $22.46 | $19.24 | $19.24 | $19.24 | 3,065,408 |
| 2018-10-23 | $21.23 | $22.63 | $20.92 | $22.00 | $22.00 | 2,688,055 |
| 2018-10-22 | $22.17 | $22.77 | $21.12 | $21.76 | $21.76 | 2,121,264 |
| 2018-10-19 | $22.58 | $23.48 | $22.16 | $22.21 | $22.21 | 4,936,757 |
| 2018-10-18 | $22.84 | $23.05 | $22.23 | $22.73 | $22.73 | 2,801,797 |
| 2018-10-17 | $22.89 | $23.20 | $21.84 | $22.87 | $22.87 | 1,899,625 |
| 2018-10-16 | $21.52 | $23.20 | $21.22 | $22.92 | $22.92 | 3,721,567 |
| 2018-10-15 | $21.67 | $22.00 | $20.83 | $21.28 | $21.28 | 1,503,868 |
| 2018-10-12 | $21.38 | $21.93 | $21.13 | $21.72 | $21.72 | 1,880,818 |
| 2018-10-11 | $20.22 | $21.24 | $19.81 | $20.99 | $20.99 | 2,603,170 |
| 2018-10-10 | $21.02 | $21.22 | $20.15 | $20.24 | $20.24 | 1,955,494 |
| 2018-10-09 | $21.03 | $21.60 | $20.74 | $21.16 | $21.16 | 2,651,945 |
| 2018-10-08 | $21.20 | $21.42 | $20.32 | $21.11 | $21.11 | 2,341,756 |
| 2018-10-05 | $21.57 | $22.09 | $20.89 | $21.44 | $21.44 | 2,405,188 |
| 2018-10-04 | $20.95 | $21.52 | $20.63 | $21.47 | $21.47 | 2,476,310 |
| 2018-10-03 | $20.36 | $21.50 | $20.00 | $21.16 | $21.16 | 1,949,098 |
| 2018-10-02 | $20.58 | $21.07 | $19.65 | $20.16 | $20.16 | 2,750,234 |
| 2018-10-01 | $20.82 | $21.23 | $20.24 | $20.79 | $20.79 | 2,022,809 |
| 2018-09-28 | $21.75 | $22.04 | $20.02 | $20.76 | $20.76 | 6,303,453 |
| 2018-09-27 | $21.06 | $22.22 | $21.02 | $21.81 | $21.81 | 3,049,636 |
| 2018-09-26 | $21.51 | $22.20 | $20.89 | $21.10 | $21.10 | 4,000,997 |
| 2018-09-25 | $20.09 | $21.85 | $20.01 | $21.41 | $21.41 | 5,239,075 |
| 2018-09-24 | $20.22 | $20.60 | $19.71 | $19.85 | $19.85 | 3,297,973 |
| 2018-09-21 | $20.10 | $20.46 | $19.16 | $20.17 | $20.17 | 14,725,120 |
| 2018-09-20 | $15.20 | $19.19 | $15.03 | $19.11 | $19.11 | 15,107,914 |
| 2018-09-19 | $14.28 | $15.17 | $14.19 | $15.10 | $15.10 | 1,654,927 |
| 2018-09-18 | $14.02 | $14.30 | $13.94 | $14.28 | $14.28 | 1,451,717 |
| 2018-09-17 | $13.91 | $14.25 | $13.87 | $14.05 | $14.05 | 1,484,432 |
| 2018-09-14 | $13.76 | $13.99 | $13.53 | $13.88 | $13.88 | 1,423,956 |
| 2018-09-13 | $13.77 | $13.91 | $13.51 | $13.76 | $13.76 | 1,137,697 |
| 2018-09-12 | $13.53 | $13.82 | $13.19 | $13.77 | $13.77 | 1,181,134 |
| 2018-09-11 | $13.89 | $13.91 | $13.17 | $13.49 | $13.49 | 1,540,049 |
| 2018-09-10 | $14.05 | $14.17 | $13.74 | $13.95 | $13.95 | 1,603,086 |
| 2018-09-07 | $13.90 | $14.07 | $13.73 | $14.04 | $14.04 | 1,242,488 |
| 2018-09-06 | $14.45 | $14.48 | $13.92 | $14.03 | $14.03 | 1,432,896 |
| 2018-09-05 | $14.14 | $14.48 | $14.02 | $14.38 | $14.38 | 1,244,502 |
| 2018-09-04 | $14.19 | $14.30 | $13.81 | $14.24 | $14.24 | 1,641,393 |
| 2018-08-31 | $14.48 | $14.59 | $14.01 | $14.22 | $14.22 | 1,186,006 |
| 2018-08-30 | $14.39 | $14.64 | $14.32 | $14.42 | $14.42 | 1,640,850 |
| 2018-08-29 | $14.70 | $14.77 | $14.41 | $14.42 | $14.42 | 782,343 |
| 2018-08-28 | $14.52 | $14.76 | $14.40 | $14.60 | $14.60 | 830,946 |
| 2018-08-27 | $14.45 | $14.72 | $14.32 | $14.54 | $14.54 | 1,469,730 |
| 2018-08-24 | $14.32 | $14.48 | $14.08 | $14.39 | $14.39 | 1,062,127 |
| 2018-08-23 | $14.55 | $14.87 | $13.98 | $14.26 | $14.26 | 1,825,286 |
| 2018-08-22 | $14.07 | $14.41 | $14.07 | $14.18 | $14.18 | 1,310,876 |
| 2018-08-21 | $13.63 | $14.21 | $13.46 | $14.11 | $14.11 | 2,033,366 |
| 2018-08-20 | $13.10 | $13.61 | $12.86 | $13.57 | $13.57 | 2,809,704 |
| 2018-08-17 | $13.30 | $13.30 | $12.86 | $13.03 | $13.03 | 2,895,343 |
| 2018-08-16 | $13.82 | $13.86 | $13.15 | $13.30 | $13.30 | 2,723,994 |
| 2018-08-15 | $14.31 | $14.34 | $13.61 | $13.79 | $13.79 | 2,333,388 |
| 2018-08-14 | $14.51 | $14.79 | $14.27 | $14.33 | $14.33 | 1,903,731 |
| 2018-08-13 | $14.82 | $14.96 | $14.18 | $14.29 | $14.29 | 2,468,164 |
| 2018-08-10 | $13.83 | $15.56 | $13.83 | $14.92 | $14.92 | 4,294,364 |
| 2018-08-09 | $12.80 | $15.54 | $12.77 | $13.91 | $13.91 | 11,251,670 |
| 2018-08-08 | $14.19 | $14.38 | $14.01 | $14.02 | $14.02 | 2,509,809 |
| 2018-08-07 | $14.12 | $14.31 | $13.87 | $14.19 | $14.19 | 1,621,840 |
| 2018-08-06 | $14.65 | $14.75 | $13.60 | $13.91 | $13.91 | 5,099,487 |
| 2018-08-03 | $15.61 | $15.65 | $15.08 | $15.22 | $15.22 | 1,226,112 |
| 2018-08-02 | $15.19 | $15.85 | $15.09 | $15.49 | $15.49 | 1,700,702 |
| 2018-08-01 | $14.99 | $15.43 | $14.82 | $15.36 | $15.36 | 1,837,847 |
| 2018-07-31 | $14.88 | $15.15 | $14.72 | $15.09 | $15.09 | 2,326,238 |
| 2018-07-30 | $15.33 | $15.35 | $14.67 | $14.81 | $14.81 | 2,955,404 |
| 2018-07-27 | $16.19 | $16.26 | $15.23 | $15.44 | $15.44 | 2,373,598 |
| 2018-07-26 | $16.05 | $16.47 | $15.86 | $16.23 | $16.23 | 1,759,581 |
| 2018-07-25 | $15.86 | $16.24 | $15.83 | $16.05 | $16.05 | 1,808,332 |
| 2018-07-24 | $16.54 | $16.65 | $15.76 | $15.99 | $15.99 | 2,702,580 |
| 2018-07-23 | $16.71 | $16.85 | $16.35 | $16.47 | $16.47 | 1,819,355 |
| 2018-07-20 | $17.11 | $17.41 | $16.61 | $16.84 | $16.84 | 3,009,824 |
| 2018-07-19 | $17.45 | $17.58 | $17.03 | $17.08 | $17.08 | 2,286,231 |
| 2018-07-18 | $18.20 | $18.37 | $17.39 | $17.58 | $17.58 | 2,684,702 |
| 2018-07-17 | $16.87 | $18.30 | $16.81 | $18.16 | $18.16 | 4,101,871 |
| 2018-07-16 | $17.52 | $17.63 | $16.77 | $16.87 | $16.87 | 2,607,551 |
| 2018-07-13 | $17.70 | $17.97 | $17.24 | $17.46 | $17.46 | 2,555,813 |
| 2018-07-12 | $16.98 | $17.78 | $16.75 | $17.76 | $17.76 | 3,717,263 |
| 2018-07-11 | $16.50 | $16.95 | $16.30 | $16.82 | $16.82 | 1,717,932 |
| 2018-07-10 | $16.56 | $16.96 | $16.10 | $16.68 | $16.68 | 3,729,380 |
| 2018-07-09 | $17.96 | $18.44 | $16.00 | $16.63 | $16.63 | 6,922,018 |
| 2018-07-06 | $16.77 | $18.15 | $16.70 | $17.84 | $17.84 | 4,615,756 |
| 2018-07-05 | $16.49 | $16.99 | $16.32 | $16.64 | $16.64 | 2,134,990 |
| 2018-07-03 | $16.72 | $16.87 | $16.22 | $16.40 | $16.40 | 1,485,096 |
| 2018-07-02 | $15.16 | $16.75 | $15.13 | $16.71 | $16.71 | 4,271,962 |
| 2018-06-29 | $16.55 | $17.14 | $15.19 | $15.27 | $15.27 | 7,960,294 |
| 2018-06-28 | $15.84 | $15.87 | $14.72 | $15.07 | $15.07 | 3,601,699 |
| 2018-06-27 | $16.36 | $16.50 | $15.87 | $15.87 | $15.87 | 2,548,424 |
| 2018-06-26 | $16.00 | $16.58 | $15.60 | $16.30 | $16.30 | 2,914,784 |
| 2018-06-25 | $16.28 | $16.34 | $15.57 | $16.07 | $16.07 | 2,591,847 |
| 2018-06-22 | $16.01 | $16.37 | $15.78 | $16.33 | $16.33 | 13,523,005 |
| 2018-06-21 | $17.05 | $17.34 | $15.90 | $15.95 | $15.95 | 3,357,907 |
| 2018-06-20 | $16.33 | $17.06 | $16.33 | $17.05 | $17.05 | 1,952,457 |
| 2018-06-19 | $16.15 | $17.47 | $16.09 | $16.33 | $16.33 | 6,016,752 |
| 2018-06-18 | $15.56 | $15.94 | $15.39 | $15.83 | $15.83 | 1,892,350 |
| 2018-06-15 | $15.19 | $15.91 | $14.90 | $15.73 | $15.73 | 5,195,875 |
| 2018-06-14 | $16.40 | $16.45 | $15.31 | $15.35 | $15.35 | 3,783,880 |
| 2018-06-13 | $17.70 | $17.85 | $15.69 | $16.18 | $16.18 | 5,367,467 |
| 2018-06-12 | $17.94 | $18.39 | $17.47 | $17.67 | $17.67 | 1,623,278 |
| 2018-06-11 | $17.57 | $17.98 | $17.50 | $17.87 | $17.87 | 2,050,509 |
| 2018-06-08 | $17.50 | $17.73 | $17.05 | $17.60 | $17.60 | 1,667,012 |
| 2018-06-07 | $17.63 | $17.85 | $17.23 | $17.50 | $17.50 | 1,555,918 |
| 2018-06-06 | $17.51 | $17.60 | $17.21 | $17.52 | $17.52 | 1,153,466 |
| 2018-06-05 | $17.41 | $17.75 | $17.28 | $17.43 | $17.43 | 1,706,830 |
| 2018-06-04 | $18.35 | $18.45 | $17.27 | $17.44 | $17.44 | 1,848,315 |
| 2018-06-01 | $18.13 | $18.56 | $18.00 | $18.34 | $18.34 | 1,475,845 |
| 2018-05-31 | $18.09 | $18.34 | $17.77 | $18.10 | $18.10 | 1,333,266 |
| 2018-05-30 | $17.83 | $18.14 | $17.67 | $18.11 | $18.11 | 1,261,085 |
| 2018-05-29 | $17.55 | $17.84 | $17.23 | $17.76 | $17.76 | 1,350,462 |
| 2018-05-25 | $17.42 | $17.83 | $17.26 | $17.69 | $17.69 | 1,034,118 |
| 2018-05-24 | $16.97 | $17.70 | $16.61 | $17.47 | $17.47 | 2,002,503 |
| 2018-05-23 | $17.23 | $17.76 | $16.96 | $17.00 | $17.00 | 2,950,213 |
| 2018-05-22 | $17.84 | $17.91 | $17.20 | $17.25 | $17.25 | 3,290,729 |
| 2018-05-21 | $18.02 | $18.25 | $17.59 | $17.67 | $17.67 | 1,742,641 |
| 2018-05-18 | $18.04 | $18.33 | $17.86 | $18.00 | $18.00 | 1,792,106 |
| 2018-05-17 | $18.57 | $18.75 | $17.94 | $18.13 | $18.13 | 1,957,635 |
| 2018-05-16 | $18.60 | $18.97 | $18.42 | $18.50 | $18.50 | 2,547,804 |
| 2018-05-15 | $19.07 | $19.19 | $18.44 | $18.58 | $18.58 | 1,755,550 |
| 2018-05-14 | $18.65 | $19.43 | $18.65 | $19.14 | $19.14 | 1,436,088 |
| 2018-05-11 | $18.15 | $18.64 | $18.05 | $18.55 | $18.55 | 1,164,951 |
| 2018-05-10 | $18.59 | $18.76 | $18.22 | $18.26 | $18.26 | 1,327,843 |
| 2018-05-09 | $18.14 | $18.65 | $18.00 | $18.58 | $18.58 | 1,382,548 |
| 2018-05-08 | $18.40 | $18.41 | $17.84 | $18.11 | $18.11 | 1,755,960 |
| 2018-05-07 | $17.77 | $18.73 | $17.50 | $18.54 | $18.54 | 3,191,664 |
| 2018-05-04 | $17.50 | $18.20 | $16.49 | $17.80 | $17.80 | 6,735,526 |
| 2018-05-03 | $16.73 | $17.19 | $15.58 | $16.04 | $16.04 | 4,974,279 |
| 2018-05-02 | $16.40 | $17.14 | $16.40 | $16.88 | $16.88 | 3,091,282 |
| 2018-05-01 | $15.84 | $16.88 | $15.65 | $16.48 | $16.48 | 2,501,825 |
| 2018-04-30 | $16.38 | $16.54 | $15.73 | $15.81 | $15.81 | 2,875,297 |
| 2018-04-27 | $15.68 | $16.62 | $15.50 | $16.28 | $16.28 | 7,183,816 |
| 2018-04-26 | $15.50 | $16.13 | $15.01 | $15.12 | $15.12 | 7,651,810 |
| 2018-04-25 | $19.40 | $20.04 | $14.51 | $15.20 | $15.20 | 18,289,428 |
| 2018-04-24 | $20.00 | $20.04 | $19.32 | $19.47 | $19.47 | 1,767,279 |
| 2018-04-23 | $19.95 | $20.44 | $19.61 | $19.92 | $19.92 | 1,746,995 |
| 2018-04-20 | $19.76 | $20.00 | $19.20 | $19.90 | $19.90 | 2,793,347 |
| 2018-04-19 | $19.73 | $20.00 | $19.20 | $19.66 | $19.66 | 2,238,060 |
| 2018-04-18 | $19.85 | $20.20 | $19.56 | $19.98 | $19.98 | 1,934,936 |
| 2018-04-17 | $19.17 | $19.99 | $19.08 | $19.88 | $19.88 | 1,388,876 |
| 2018-04-16 | $18.90 | $19.32 | $18.71 | $18.98 | $18.98 | 1,568,909 |
| 2018-04-13 | $19.37 | $19.38 | $18.68 | $18.90 | $18.90 | 2,225,950 |
| 2018-04-12 | $19.09 | $19.67 | $18.29 | $19.29 | $19.29 | 3,204,730 |
| 2018-04-11 | $17.60 | $19.47 | $17.40 | $19.10 | $19.10 | 6,179,978 |
| 2018-04-10 | $16.68 | $18.19 | $16.32 | $17.74 | $17.74 | 8,838,641 |
| 2018-04-09 | $17.60 | $17.78 | $15.74 | $16.50 | $16.50 | 23,862,448 |
| 2018-04-06 | $21.89 | $22.33 | $21.44 | $21.53 | $21.53 | 1,131,111 |
| 2018-04-05 | $22.45 | $22.56 | $21.89 | $22.13 | $22.13 | 1,469,592 |
| 2018-04-04 | $20.76 | $22.48 | $20.62 | $22.34 | $22.34 | 1,729,967 |
| 2018-04-03 | $21.06 | $21.52 | $20.67 | $21.20 | $21.20 | 1,330,112 |
| 2018-04-02 | $22.17 | $22.31 | $20.67 | $20.88 | $20.88 | 2,309,218 |
| 2018-03-29 | $23.10 | $23.16 | $21.81 | $22.47 | $22.47 | 3,837,897 |
| 2018-03-28 | $22.72 | $23.33 | $22.28 | $23.11 | $23.11 | 1,699,786 |
| 2018-03-27 | $23.69 | $23.82 | $22.52 | $22.68 | $22.68 | 1,356,637 |
| 2018-03-26 | $23.02 | $23.64 | $22.54 | $23.54 | $23.54 | 1,612,893 |
| 2018-03-23 | $23.63 | $23.95 | $22.47 | $22.57 | $22.57 | 2,387,381 |
| 2018-03-22 | $24.45 | $24.79 | $23.76 | $23.85 | $23.85 | 1,243,951 |
| 2018-03-21 | $24.53 | $24.94 | $24.25 | $24.66 | $24.66 | 1,105,427 |
| 2018-03-20 | $24.74 | $24.74 | $24.12 | $24.51 | $24.51 | 1,001,837 |
| 2018-03-19 | $25.70 | $25.79 | $24.33 | $24.58 | $24.58 | 1,359,507 |
| 2018-03-16 | $25.17 | $25.88 | $25.11 | $25.75 | $25.75 | 1,944,140 |
| 2018-03-15 | $25.26 | $25.35 | $24.85 | $25.21 | $25.21 | 1,115,757 |
| 2018-03-14 | $25.02 | $25.19 | $24.70 | $25.05 | $25.05 | 1,505,544 |
| 2018-03-13 | $26.01 | $26.23 | $24.68 | $24.98 | $24.98 | 2,071,379 |
| 2018-03-12 | $25.46 | $26.02 | $25.30 | $25.89 | $25.89 | 1,571,550 |
| 2018-03-09 | $25.31 | $25.57 | $25.03 | $25.33 | $25.33 | 1,467,561 |
| 2018-03-08 | $25.33 | $25.48 | $24.97 | $25.25 | $25.25 | 1,350,830 |
| 2018-03-07 | $24.69 | $25.95 | $24.63 | $25.40 | $25.40 | 2,586,212 |
| 2018-03-06 | $24.85 | $25.16 | $24.21 | $25.11 | $25.11 | 1,651,581 |
| 2018-03-05 | $24.26 | $24.93 | $23.75 | $24.83 | $24.83 | 2,635,017 |
| 2018-03-02 | $22.68 | $23.79 | $22.35 | $23.68 | $23.68 | 3,804,380 |
| 2018-03-01 | $25.41 | $25.44 | $22.69 | $22.98 | $22.98 | 6,703,501 |
| 2018-02-28 | $27.77 | $27.77 | $24.50 | $24.92 | $24.92 | 11,581,280 |
| 2018-02-27 | $32.13 | $32.53 | $31.12 | $31.16 | $31.16 | 1,843,133 |
| 2018-02-26 | $31.68 | $32.43 | $31.61 | $32.33 | $32.33 | 1,485,887 |
| 2018-02-23 | $30.38 | $31.70 | $30.36 | $31.52 | $31.52 | 1,450,289 |
| 2018-02-22 | $30.75 | $31.70 | $30.22 | $30.24 | $30.24 | 1,681,430 |
| 2018-02-21 | $31.03 | $31.36 | $30.18 | $30.43 | $30.43 | 1,791,957 |
| 2018-02-20 | $30.70 | $31.71 | $30.50 | $31.05 | $31.05 | 1,097,509 |
| 2018-02-16 | $31.00 | $31.55 | $30.81 | $30.92 | $30.92 | 601,244 |
| 2018-02-15 | $31.00 | $31.20 | $30.50 | $31.06 | $31.06 | 828,417 |
| 2018-02-14 | $29.14 | $30.79 | $28.97 | $30.60 | $30.60 | 1,693,967 |
| 2018-02-13 | $28.88 | $29.51 | $28.48 | $29.51 | $29.51 | 878,490 |
| 2018-02-12 | $28.58 | $29.18 | $27.89 | $28.87 | $28.87 | 921,471 |
| 2018-02-09 | $28.62 | $29.00 | $26.73 | $28.27 | $28.27 | 1,772,099 |
| 2018-02-08 | $29.51 | $29.78 | $28.07 | $28.35 | $28.35 | 1,782,049 |
| 2018-02-07 | $28.53 | $29.64 | $28.46 | $29.32 | $29.32 | 1,744,990 |
| 2018-02-06 | $26.73 | $28.84 | $26.43 | $28.80 | $28.80 | 2,630,619 |
| 2018-02-05 | $28.55 | $28.96 | $26.91 | $26.91 | $26.91 | 1,761,102 |
| 2018-02-02 | $30.00 | $30.43 | $28.83 | $28.96 | $28.96 | 1,046,774 |
| 2018-02-01 | $29.61 | $30.49 | $29.50 | $30.26 | $30.26 | 881,264 |
| 2018-01-31 | $30.68 | $30.96 | $29.50 | $29.91 | $29.91 | 1,142,554 |
| 2018-01-30 | $30.98 | $31.70 | $30.57 | $30.65 | $30.65 | 1,099,642 |
| 2018-01-29 | $32.20 | $32.99 | $31.61 | $31.74 | $31.74 | 1,843,446 |
| 2018-01-26 | $30.90 | $32.14 | $30.59 | $32.13 | $32.13 | 1,893,430 |
| 2018-01-25 | $31.00 | $31.00 | $29.85 | $30.68 | $30.68 | 1,265,597 |
| 2018-01-24 | $30.75 | $31.76 | $29.91 | $30.57 | $30.57 | 3,613,789 |
| 2018-01-23 | $29.00 | $30.99 | $28.84 | $30.32 | $30.32 | 3,941,206 |
| 2018-01-22 | $27.35 | $28.99 | $27.05 | $28.93 | $28.93 | 3,321,002 |
| 2018-01-19 | $27.82 | $28.09 | $26.85 | $26.92 | $26.92 | 3,216,941 |
| 2018-01-18 | $28.25 | $28.30 | $27.73 | $27.78 | $27.78 | 1,126,714 |
| 2018-01-17 | $28.43 | $28.47 | $28.05 | $28.25 | $28.25 | 1,260,820 |
| 2018-01-16 | $28.58 | $28.73 | $28.07 | $28.15 | $28.15 | 1,514,597 |
| 2018-01-12 | $27.80 | $28.44 | $27.60 | $28.37 | $28.37 | 1,672,751 |
| 2018-01-11 | $28.60 | $28.75 | $27.60 | $27.90 | $27.90 | 1,717,567 |
| 2018-01-10 | $28.17 | $28.76 | $27.75 | $28.63 | $28.63 | 1,535,249 |
| 2018-01-09 | $27.11 | $28.72 | $27.07 | $28.29 | $28.29 | 2,090,641 |
| 2018-01-08 | $28.97 | $29.25 | $27.06 | $27.11 | $27.11 | 3,273,714 |
| 2018-01-05 | $28.88 | $29.05 | $28.50 | $28.90 | $28.90 | 1,350,137 |
| 2018-01-04 | $29.64 | $29.81 | $28.35 | $28.78 | $28.78 | 2,716,274 |
| 2018-01-03 | $30.52 | $31.24 | $29.45 | $29.51 | $29.51 | 2,157,035 |
| 2018-01-02 | $30.39 | $30.58 | $29.70 | $30.43 | $30.43 | 1,795,578 |
| 2017-12-29 | $31.18 | $31.20 | $30.08 | $30.11 | $30.11 | 844,531 |
| 2017-12-28 | $30.72 | $31.23 | $30.53 | $31.18 | $31.18 | 721,896 |
| 2017-12-27 | $30.50 | $30.88 | $30.21 | $30.70 | $30.70 | 1,140,257 |
| 2017-12-26 | $29.10 | $30.71 | $29.10 | $30.46 | $30.46 | 2,316,142 |
| 2017-12-22 | $28.66 | $29.35 | $28.65 | $29.26 | $29.26 | 1,327,560 |
| 2017-12-21 | $28.30 | $29.18 | $28.28 | $28.75 | $28.75 | 1,437,025 |
| 2017-12-20 | $28.30 | $28.55 | $28.01 | $28.30 | $28.30 | 1,298,801 |
| 2017-12-19 | $28.40 | $28.84 | $28.07 | $28.12 | $28.12 | 1,595,538 |
| 2017-12-18 | $29.06 | $29.39 | $28.13 | $28.42 | $28.42 | 1,995,500 |
| 2017-12-15 | $29.18 | $29.57 | $28.85 | $28.98 | $28.98 | 1,603,243 |
| 2017-12-14 | $30.03 | $30.03 | $28.92 | $28.97 | $28.97 | 1,113,992 |
| 2017-12-13 | $29.33 | $30.05 | $29.23 | $29.94 | $29.94 | 962,620 |
| 2017-12-12 | $30.65 | $30.75 | $28.95 | $29.18 | $29.18 | 1,563,144 |
| 2017-12-11 | $30.50 | $30.87 | $29.76 | $29.97 | $29.97 | 1,281,499 |
| 2017-12-08 | $30.41 | $30.64 | $29.82 | $30.49 | $30.49 | 1,003,234 |
| 2017-12-07 | $29.79 | $30.71 | $29.55 | $30.09 | $30.09 | 901,851 |
| 2017-12-06 | $29.95 | $30.11 | $29.40 | $29.71 | $29.71 | 1,200,589 |
| 2017-12-05 | $28.88 | $30.96 | $28.80 | $29.95 | $29.95 | 2,042,924 |
| 2017-12-04 | $30.53 | $30.97 | $28.82 | $28.92 | $28.92 | 1,469,924 |
| 2017-12-01 | $30.15 | $30.55 | $29.11 | $30.16 | $30.16 | 1,812,941 |
| 2017-11-30 | $28.98 | $30.27 | $28.75 | $30.25 | $30.25 | 1,890,456 |
| 2017-11-29 | $27.69 | $29.07 | $27.65 | $29.02 | $29.02 | 1,743,913 |
| 2017-11-28 | $27.85 | $28.06 | $27.31 | $27.70 | $27.70 | 903,517 |
| 2017-11-27 | $28.00 | $28.16 | $27.51 | $27.60 | $27.60 | 886,133 |
| 2017-11-24 | $28.38 | $28.58 | $27.79 | $28.00 | $28.00 | 469,589 |
| 2017-11-22 | $27.83 | $28.28 | $27.68 | $28.25 | $28.25 | 580,211 |
| 2017-11-21 | $27.88 | $27.92 | $27.36 | $27.89 | $27.89 | 752,286 |
| 2017-11-20 | $27.75 | $28.40 | $27.30 | $27.70 | $27.70 | 1,590,339 |
| 2017-11-17 | $27.65 | $27.93 | $26.80 | $27.86 | $27.86 | 1,709,793 |
| 2017-11-16 | $27.11 | $27.78 | $26.85 | $27.64 | $27.64 | 1,582,644 |
| 2017-11-15 | $27.00 | $27.46 | $26.01 | $26.84 | $26.84 | 2,092,324 |
| 2017-11-14 | $27.30 | $27.65 | $26.72 | $27.00 | $27.00 | 1,834,204 |
| 2017-11-13 | $28.49 | $28.50 | $26.91 | $27.31 | $27.31 | 2,528,273 |
| 2017-11-10 | $29.20 | $29.88 | $28.55 | $28.60 | $28.60 | 1,803,762 |
| 2017-11-09 | $29.45 | $30.01 | $29.00 | $29.16 | $29.16 | 2,080,414 |
| 2017-11-08 | $33.52 | $33.52 | $28.99 | $29.41 | $29.41 | 6,030,261 |
| 2017-11-07 | $32.60 | $32.97 | $31.93 | $32.46 | $32.46 | 2,313,163 |
| 2017-11-06 | $35.26 | $35.49 | $32.15 | $32.55 | $32.55 | 3,339,530 |
| 2017-11-03 | $35.21 | $38.00 | $35.07 | $35.85 | $35.85 | 2,636,673 |
| 2017-11-02 | $34.47 | $35.72 | $34.00 | $35.11 | $35.11 | 1,344,739 |
| 2017-11-01 | $35.06 | $35.20 | $34.08 | $34.36 | $34.36 | 659,561 |
| 2017-10-31 | $35.24 | $35.53 | $34.81 | $34.83 | $34.83 | 719,215 |
| 2017-10-30 | $34.82 | $35.87 | $34.82 | $35.18 | $35.18 | 583,904 |
| 2017-10-27 | $34.53 | $35.43 | $34.00 | $35.04 | $35.04 | 1,182,286 |
| 2017-10-26 | $34.52 | $35.09 | $33.88 | $34.65 | $34.65 | 987,160 |
| 2017-10-25 | $35.65 | $35.85 | $34.35 | $34.89 | $34.89 | 985,923 |
| 2017-10-24 | $35.82 | $36.13 | $35.25 | $35.64 | $35.64 | 927,169 |
| 2017-10-23 | $36.49 | $36.88 | $35.77 | $35.78 | $35.78 | 968,070 |
| 2017-10-20 | $35.85 | $36.54 | $35.33 | $36.32 | $36.32 | 1,322,450 |
| 2017-10-19 | $36.07 | $36.08 | $34.85 | $35.83 | $35.83 | 1,725,419 |
| 2017-10-18 | $37.15 | $37.78 | $36.20 | $36.73 | $36.73 | 1,363,718 |
| 2017-10-17 | $36.06 | $37.23 | $36.04 | $36.99 | $36.99 | 1,238,083 |
| 2017-10-16 | $35.60 | $36.78 | $35.44 | $36.10 | $36.10 | 1,060,200 |
| 2017-10-13 | $35.82 | $36.18 | $35.10 | $35.40 | $35.40 | 1,359,553 |
| 2017-10-12 | $35.38 | $36.06 | $35.28 | $35.50 | $35.50 | 1,339,372 |
| 2017-10-11 | $36.73 | $36.90 | $35.65 | $35.76 | $35.76 | 1,603,024 |
| 2017-10-10 | $37.64 | $37.99 | $36.66 | $36.91 | $36.91 | 1,069,997 |
| 2017-10-09 | $38.54 | $38.79 | $37.31 | $37.59 | $37.59 | 1,193,169 |
| 2017-10-06 | $38.13 | $39.01 | $37.01 | $38.54 | $38.54 | 1,999,432 |
| 2017-10-05 | $40.60 | $41.20 | $37.82 | $38.30 | $38.30 | 3,932,157 |
| 2017-10-04 | $38.74 | $39.35 | $38.49 | $39.14 | $39.14 | 1,161,117 |
| 2017-10-03 | $38.59 | $39.00 | $38.21 | $38.86 | $38.86 | 1,465,030 |
| 2017-10-02 | $37.50 | $38.64 | $37.45 | $38.43 | $38.43 | 1,292,428 |
| 2017-09-29 | $38.44 | $38.54 | $36.50 | $37.67 | $37.67 | 1,939,414 |
| 2017-09-28 | $38.00 | $38.42 | $37.66 | $38.37 | $38.37 | 794,346 |
| 2017-09-27 | $37.63 | $38.26 | $37.39 | $37.90 | $37.90 | 1,041,408 |
| 2017-09-26 | $37.67 | $37.98 | $37.11 | $37.43 | $37.43 | 802,867 |
| 2017-09-25 | $37.41 | $38.00 | $37.14 | $37.67 | $37.67 | 995,533 |
| 2017-09-22 | $37.66 | $37.89 | $37.30 | $37.59 | $37.59 | 866,843 |
| 2017-09-21 | $36.78 | $38.03 | $36.54 | $37.63 | $37.63 | 1,200,736 |
| 2017-09-20 | $36.67 | $37.33 | $36.41 | $36.85 | $36.85 | 772,454 |
| 2017-09-19 | $37.17 | $37.18 | $36.45 | $36.55 | $36.55 | 831,095 |
| 2017-09-18 | $36.79 | $37.20 | $36.49 | $36.98 | $36.98 | 1,226,141 |
| 2017-09-15 | $36.29 | $37.00 | $35.80 | $36.83 | $36.83 | 2,324,095 |
| 2017-09-14 | $36.33 | $36.70 | $36.18 | $36.35 | $36.35 | 883,153 |
| 2017-09-13 | $37.19 | $37.19 | $36.37 | $36.46 | $36.46 | 1,078,802 |
| 2017-09-12 | $37.03 | $37.64 | $36.90 | $37.17 | $37.17 | 1,229,999 |
| 2017-09-11 | $37.05 | $37.18 | $36.34 | $37.08 | $37.08 | 1,341,355 |
| 2017-09-08 | $36.10 | $37.68 | $36.10 | $36.93 | $36.93 | 2,274,905 |
| 2017-09-07 | $35.29 | $35.90 | $35.10 | $35.80 | $35.80 | 881,261 |
| 2017-09-06 | $35.19 | $35.93 | $34.05 | $35.69 | $35.69 | 1,489,675 |
| 2017-09-05 | $36.00 | $36.31 | $34.62 | $35.20 | $35.20 | 1,430,116 |
| 2017-09-01 | $35.69 | $36.57 | $35.13 | $36.16 | $36.16 | 1,398,613 |
| 2017-08-31 | $34.92 | $35.95 | $34.82 | $35.61 | $35.61 | 1,923,550 |
| 2017-08-30 | $33.90 | $35.07 | $33.56 | $34.72 | $34.72 | 1,494,773 |
| 2017-08-29 | $32.00 | $34.00 | $31.80 | $33.91 | $33.91 | 1,569,039 |
| 2017-08-28 | $32.94 | $33.48 | $32.55 | $33.44 | $33.44 | 978,334 |
| 2017-08-25 | $32.87 | $32.97 | $32.43 | $32.45 | $32.45 | 912,255 |
| 2017-08-24 | $31.99 | $32.88 | $31.98 | $32.82 | $32.82 | 1,009,461 |
| 2017-08-23 | $31.28 | $32.31 | $31.14 | $31.91 | $31.91 | 853,526 |
| 2017-08-22 | $31.04 | $31.48 | $30.68 | $31.44 | $31.44 | 794,505 |
| 2017-08-21 | $31.08 | $31.41 | $30.59 | $30.94 | $30.94 | 581,551 |
| 2017-08-18 | $31.04 | $31.40 | $30.87 | $31.08 | $31.08 | 908,310 |
| 2017-08-17 | $31.33 | $32.11 | $31.00 | $31.03 | $31.03 | 1,379,694 |
| 2017-08-16 | $32.18 | $32.44 | $31.09 | $31.39 | $31.39 | 1,400,433 |
| 2017-08-15 | $32.01 | $32.63 | $31.71 | $32.11 | $32.11 | 930,954 |
| 2017-08-14 | $31.50 | $32.08 | $31.40 | $31.89 | $31.89 | 1,337,116 |
| 2017-08-11 | $30.47 | $31.56 | $30.25 | $31.21 | $31.21 | 2,074,017 |
| 2017-08-10 | $33.02 | $33.29 | $30.19 | $30.23 | $30.23 | 3,447,627 |
| 2017-08-09 | $32.75 | $34.95 | $32.60 | $33.21 | $33.21 | 7,900,753 |
| 2017-08-08 | $30.53 | $30.97 | $29.33 | $29.54 | $29.54 | 1,461,103 |
| 2017-08-07 | $30.50 | $30.97 | $30.28 | $30.57 | $30.57 | 992,444 |
| 2017-08-04 | $29.60 | $30.78 | $29.44 | $30.69 | $30.69 | 1,247,874 |
| 2017-08-03 | $29.55 | $29.75 | $29.06 | $29.59 | $29.59 | 650,298 |
| 2017-08-02 | $29.51 | $29.79 | $29.21 | $29.49 | $29.49 | 842,325 |
| 2017-08-01 | $29.94 | $30.03 | $29.30 | $29.55 | $29.55 | 1,068,299 |
| 2017-07-31 | $30.14 | $30.26 | $29.46 | $29.77 | $29.77 | 763,992 |
| 2017-07-28 | $29.28 | $30.26 | $29.16 | $30.13 | $30.13 | 745,214 |
| 2017-07-27 | $30.23 | $30.39 | $29.20 | $29.47 | $29.47 | 1,059,690 |
| 2017-07-26 | $30.10 | $30.43 | $29.90 | $30.13 | $30.13 | 587,255 |
| 2017-07-25 | $30.60 | $30.75 | $29.85 | $30.03 | $30.03 | 1,661,511 |
| 2017-07-24 | $30.41 | $30.63 | $29.93 | $30.47 | $30.47 | 1,053,449 |
| 2017-07-21 | $29.98 | $30.58 | $29.78 | $30.43 | $30.43 | 1,187,775 |
| 2017-07-20 | $29.03 | $30.46 | $28.99 | $30.09 | $30.09 | 1,578,074 |
| 2017-07-19 | $29.15 | $29.71 | $28.88 | $29.00 | $29.00 | 1,488,605 |
| 2017-07-18 | $28.90 | $28.97 | $28.39 | $28.96 | $28.96 | 788,533 |
| 2017-07-17 | $28.65 | $29.40 | $28.46 | $28.85 | $28.85 | 1,244,197 |
| 2017-07-14 | $28.16 | $29.36 | $27.81 | $28.59 | $28.59 | 1,608,358 |
| 2017-07-13 | $27.99 | $28.51 | $26.91 | $28.17 | $28.17 | 1,619,828 |
| 2017-07-12 | $26.85 | $28.16 | $26.66 | $27.95 | $27.95 | 1,411,993 |
| 2017-07-11 | $28.20 | $28.25 | $26.41 | $26.76 | $26.76 | 1,884,131 |
| 2017-07-10 | $29.20 | $29.26 | $27.48 | $27.60 | $27.60 | 1,613,075 |
| 2017-07-07 | $28.82 | $29.79 | $28.78 | $29.19 | $29.19 | 1,171,366 |
| 2017-07-06 | $29.47 | $29.53 | $28.57 | $28.69 | $28.69 | 2,071,562 |
| 2017-07-05 | $28.40 | $29.66 | $28.35 | $29.64 | $29.64 | 1,534,979 |
| 2017-07-03 | $28.10 | $28.54 | $27.80 | $28.47 | $28.47 | 489,495 |
| 2017-06-30 | $28.63 | $28.79 | $27.83 | $27.89 | $27.89 | 1,248,186 |
| 2017-06-29 | $28.15 | $28.82 | $27.85 | $28.68 | $28.68 | 1,200,486 |
| 2017-06-28 | $27.77 | $28.45 | $27.42 | $28.26 | $28.26 | 1,099,174 |
| 2017-06-27 | $29.03 | $29.03 | $27.44 | $27.64 | $27.64 | 1,778,805 |
| 2017-06-26 | $29.39 | $29.70 | $28.81 | $29.01 | $29.01 | 1,045,234 |
| 2017-06-23 | $28.68 | $29.32 | $28.14 | $29.24 | $29.24 | 1,363,337 |
| 2017-06-22 | $29.53 | $30.09 | $28.48 | $28.68 | $28.68 | 2,098,619 |
| 2017-06-21 | $28.14 | $30.22 | $28.14 | $29.27 | $29.27 | 3,070,341 |
| 2017-06-20 | $28.07 | $28.95 | $27.84 | $28.22 | $28.22 | 1,490,901 |
| 2017-06-19 | $27.34 | $28.42 | $27.02 | $27.99 | $27.99 | 1,519,689 |
| 2017-06-16 | $26.41 | $27.20 | $26.16 | $27.10 | $27.10 | 2,004,005 |
| 2017-06-15 | $27.14 | $27.32 | $26.14 | $26.28 | $26.28 | 1,141,440 |
| 2017-06-14 | $27.25 | $27.93 | $27.12 | $27.38 | $27.38 | 992,822 |
| 2017-06-13 | $27.30 | $27.50 | $27.01 | $27.25 | $27.25 | 762,970 |
| 2017-06-12 | $27.40 | $28.01 | $26.67 | $27.08 | $27.08 | 1,580,739 |
| 2017-06-09 | $26.15 | $27.43 | $25.97 | $27.40 | $27.40 | 1,746,218 |
| 2017-06-08 | $25.42 | $26.19 | $25.06 | $26.14 | $26.14 | 1,690,264 |
| 2017-06-07 | $26.27 | $26.27 | $25.32 | $25.45 | $25.45 | 1,236,543 |
| 2017-06-06 | $26.42 | $26.78 | $26.09 | $26.16 | $26.16 | 1,037,881 |
| 2017-06-05 | $27.04 | $27.04 | $25.97 | $26.51 | $26.51 | 1,276,784 |
| 2017-06-02 | $26.95 | $27.10 | $26.59 | $26.93 | $26.93 | 1,057,495 |
| 2017-06-01 | $25.85 | $27.05 | $25.67 | $26.82 | $26.82 | 1,517,298 |
| 2017-05-31 | $25.85 | $26.17 | $25.28 | $25.71 | $25.71 | 1,979,802 |
| 2017-05-30 | $25.99 | $26.17 | $25.35 | $25.65 | $25.65 | 1,280,752 |
| 2017-05-26 | $26.28 | $26.69 | $25.86 | $26.02 | $26.02 | 1,147,869 |
| 2017-05-25 | $27.50 | $27.63 | $26.05 | $26.27 | $26.27 | 2,272,052 |
| 2017-05-24 | $27.35 | $27.60 | $26.93 | $27.36 | $27.36 | 1,402,266 |
| 2017-05-23 | $28.09 | $28.30 | $27.28 | $27.55 | $27.55 | 1,218,779 |
| 2017-05-22 | $27.99 | $28.21 | $27.55 | $28.01 | $28.01 | 1,249,982 |
| 2017-05-19 | $27.40 | $28.24 | $27.26 | $27.85 | $27.85 | 2,016,630 |
| 2017-05-18 | $27.16 | $27.58 | $26.65 | $27.31 | $27.31 | 1,546,810 |
| 2017-05-17 | $27.80 | $28.22 | $26.81 | $27.06 | $27.06 | 2,626,471 |
| 2017-05-16 | $28.52 | $28.76 | $28.02 | $28.40 | $28.40 | 1,680,592 |
| 2017-05-15 | $29.25 | $29.39 | $28.16 | $28.53 | $28.53 | 2,243,543 |
| 2017-05-12 | $28.86 | $29.46 | $28.79 | $29.01 | $29.01 | 1,774,612 |
| 2017-05-11 | $28.77 | $29.83 | $28.72 | $28.80 | $28.80 | 2,140,040 |
| 2017-05-10 | $30.00 | $30.36 | $28.01 | $29.06 | $29.06 | 7,490,796 |
| 2017-05-09 | $32.01 | $32.31 | $31.43 | $32.26 | $32.26 | 1,488,509 |
| 2017-05-08 | $32.56 | $32.65 | $31.44 | $31.79 | $31.79 | 1,169,127 |
| 2017-05-05 | $32.25 | $32.80 | $31.81 | $32.74 | $32.74 | 865,758 |
| 2017-05-04 | $32.61 | $32.61 | $32.06 | $32.35 | $32.35 | 1,114,328 |
| 2017-05-03 | $32.76 | $32.88 | $32.36 | $32.45 | $32.45 | 873,823 |
| 2017-05-02 | $34.34 | $34.45 | $32.51 | $32.77 | $32.77 | 1,606,721 |
| 2017-05-01 | $34.32 | $34.98 | $34.11 | $34.41 | $34.41 | 1,176,865 |
| 2017-04-28 | $33.87 | $34.39 | $33.50 | $34.33 | $34.33 | 1,039,208 |
| 2017-04-27 | $33.68 | $33.92 | $33.08 | $33.83 | $33.83 | 1,042,666 |
| 2017-04-26 | $34.77 | $35.22 | $33.61 | $33.66 | $33.66 | 1,355,566 |
| 2017-04-25 | $33.98 | $36.20 | $33.93 | $34.71 | $34.71 | 2,386,268 |
| 2017-04-24 | $32.66 | $33.83 | $32.41 | $33.72 | $33.72 | 1,441,520 |
| 2017-04-21 | $32.52 | $32.81 | $32.13 | $32.21 | $32.21 | 1,027,737 |
| 2017-04-20 | $32.45 | $32.93 | $32.28 | $32.59 | $32.59 | 787,572 |
| 2017-04-19 | $32.47 | $32.98 | $32.19 | $32.35 | $32.35 | 1,226,351 |
| 2017-04-18 | $33.01 | $33.30 | $32.15 | $32.44 | $32.44 | 981,252 |
| 2017-04-17 | $33.46 | $34.14 | $33.33 | $33.37 | $33.37 | 751,779 |
| 2017-04-13 | $33.01 | $34.10 | $32.89 | $33.48 | $33.48 | 1,123,286 |
| 2017-04-12 | $33.06 | $33.58 | $32.87 | $33.09 | $33.09 | 813,622 |
| 2017-04-11 | $33.00 | $33.38 | $32.49 | $32.90 | $32.90 | 926,825 |
| 2017-04-10 | $32.56 | $33.46 | $32.30 | $33.07 | $33.07 | 989,528 |
| 2017-04-07 | $32.40 | $32.45 | $31.75 | $32.36 | $32.36 | 995,994 |
| 2017-04-06 | $32.65 | $32.77 | $32.02 | $32.41 | $32.41 | 1,687,566 |
| 2017-04-05 | $33.65 | $34.04 | $32.48 | $32.67 | $32.67 | 1,858,404 |
| 2017-04-04 | $34.05 | $34.49 | $33.16 | $33.53 | $33.53 | 1,493,905 |
| 2017-04-03 | $34.43 | $34.89 | $34.03 | $34.05 | $34.05 | 909,285 |
| 2017-03-31 | $34.10 | $34.84 | $33.79 | $34.38 | $34.38 | 931,442 |
| 2017-03-30 | $35.63 | $35.70 | $33.89 | $34.10 | $34.10 | 1,975,813 |
| 2017-03-29 | $35.84 | $36.55 | $35.71 | $35.86 | $35.86 | 940,272 |
| 2017-03-28 | $35.70 | $36.27 | $35.40 | $35.71 | $35.71 | 1,003,942 |
| 2017-03-27 | $34.40 | $35.69 | $33.85 | $35.65 | $35.65 | 1,159,902 |
| 2017-03-24 | $34.58 | $35.00 | $34.19 | $34.83 | $34.83 | 1,209,729 |
| 2017-03-23 | $34.96 | $35.07 | $34.42 | $34.45 | $34.45 | 960,079 |
| 2017-03-22 | $34.92 | $35.15 | $34.15 | $34.93 | $34.93 | 1,388,196 |
| 2017-03-21 | $37.34 | $37.34 | $34.93 | $35.01 | $35.01 | 1,948,875 |
| 2017-03-20 | $37.11 | $37.60 | $36.51 | $37.19 | $37.19 | 1,262,051 |
| 2017-03-17 | $37.33 | $37.75 | $36.95 | $37.13 | $37.13 | 1,677,182 |
| 2017-03-16 | $38.36 | $38.36 | $37.31 | $37.50 | $37.50 | 988,142 |
| 2017-03-15 | $37.68 | $38.32 | $37.53 | $38.20 | $38.20 | 1,119,536 |
| 2017-03-14 | $37.40 | $37.65 | $36.68 | $37.53 | $37.53 | 1,145,930 |
| 2017-03-13 | $36.83 | $37.58 | $36.64 | $37.47 | $37.47 | 1,578,701 |
| 2017-03-10 | $36.54 | $36.84 | $36.17 | $36.83 | $36.83 | 1,327,144 |
| 2017-03-09 | $36.53 | $36.99 | $35.96 | $36.47 | $36.47 | 915,560 |
| 2017-03-08 | $36.21 | $37.07 | $36.06 | $36.54 | $36.54 | 1,627,536 |
| 2017-03-07 | $36.21 | $37.00 | $35.99 | $36.21 | $36.21 | 1,225,491 |
| 2017-03-06 | $36.89 | $37.19 | $36.24 | $36.79 | $36.79 | 2,334,912 |
| 2017-03-03 | $35.69 | $37.12 | $35.52 | $36.89 | $36.89 | 2,202,517 |
| 2017-03-02 | $36.82 | $37.92 | $35.69 | $35.80 | $35.80 | 4,364,371 |
| 2017-03-01 | $38.10 | $38.66 | $36.20 | $36.63 | $36.63 | 4,265,838 |
| 2017-02-28 | $40.00 | $40.07 | $38.02 | $38.11 | $38.11 | 3,132,842 |
| 2017-02-27 | $38.78 | $40.09 | $38.75 | $39.85 | $39.85 | 2,264,477 |
| 2017-02-24 | $39.08 | $39.43 | $38.16 | $38.88 | $38.88 | 1,966,734 |
| 2017-02-23 | $39.26 | $40.83 | $38.86 | $39.56 | $39.56 | 2,318,375 |
| 2017-02-22 | $39.00 | $39.63 | $38.79 | $39.14 | $39.14 | 1,219,036 |
| 2017-02-21 | $39.54 | $40.02 | $38.68 | $39.20 | $39.20 | 1,842,615 |
| 2017-02-17 | $39.03 | $39.32 | $38.56 | $39.28 | $39.28 | 1,674,691 |
| 2017-02-16 | $39.40 | $40.49 | $38.70 | $39.22 | $39.22 | 2,146,104 |
| 2017-02-15 | $39.58 | $39.65 | $38.59 | $39.47 | $39.47 | 2,244,266 |
| 2017-02-14 | $36.96 | $39.75 | $36.27 | $39.69 | $39.69 | 4,859,002 |
| 2017-02-13 | $37.09 | $37.92 | $36.98 | $37.24 | $37.24 | 1,929,062 |
| 2017-02-10 | $37.95 | $38.19 | $37.06 | $37.09 | $37.09 | 1,894,639 |
| 2017-02-09 | $38.84 | $39.04 | $37.86 | $37.95 | $37.95 | 1,689,620 |
| 2017-02-08 | $37.89 | $38.72 | $37.37 | $38.54 | $38.54 | 2,361,349 |
| 2017-02-07 | $37.97 | $38.67 | $37.65 | $38.19 | $38.19 | 2,822,763 |
| 2017-02-06 | $36.32 | $37.95 | $35.82 | $37.85 | $37.85 | 3,107,947 |
| 2017-02-03 | $35.55 | $38.25 | $34.90 | $36.61 | $36.61 | 7,113,624 |
| 2017-02-02 | $34.57 | $35.35 | $34.16 | $35.23 | $35.23 | 1,535,706 |
| 2017-02-01 | $34.65 | $35.38 | $34.06 | $34.49 | $34.49 | 2,724,386 |
| 2017-01-31 | $32.37 | $34.85 | $31.82 | $34.59 | $34.59 | 3,356,271 |
| 2017-01-30 | $31.46 | $32.67 | $31.43 | $32.60 | $32.60 | 1,749,557 |
| 2017-01-27 | $31.39 | $31.97 | $31.00 | $31.93 | $31.93 | 1,318,943 |
| 2017-01-26 | $31.28 | $32.10 | $31.09 | $31.37 | $31.37 | 1,609,215 |
| 2017-01-25 | $30.14 | $31.30 | $30.14 | $31.13 | $31.13 | 1,820,901 |
| 2017-01-24 | $30.18 | $30.23 | $29.12 | $30.14 | $30.14 | 1,588,679 |
| 2017-01-23 | $31.02 | $31.04 | $29.88 | $30.37 | $30.37 | 1,319,841 |
| 2017-01-20 | $31.46 | $31.65 | $30.93 | $31.02 | $31.02 | 1,288,562 |
| 2017-01-19 | $32.21 | $32.30 | $31.31 | $31.43 | $31.43 | 1,243,917 |
| 2017-01-18 | $31.38 | $32.40 | $31.26 | $32.31 | $32.31 | 1,590,828 |
| 2017-01-17 | $31.35 | $31.65 | $30.05 | $31.35 | $31.35 | 1,969,410 |
| 2017-01-13 | $31.80 | $32.35 | $31.10 | $31.77 | $31.77 | 1,919,707 |
| 2017-01-12 | $29.56 | $32.05 | $29.14 | $31.78 | $31.78 | 3,172,585 |
| 2017-01-11 | $31.45 | $31.68 | $29.38 | $29.87 | $29.87 | 3,353,098 |
| 2017-01-10 | $32.56 | $32.79 | $31.17 | $31.47 | $31.47 | 2,521,162 |
| 2017-01-09 | $32.98 | $33.33 | $32.35 | $32.69 | $32.69 | 1,995,888 |
| 2017-01-06 | $31.70 | $32.93 | $31.70 | $32.64 | $32.64 | 2,185,281 |
| 2017-01-05 | $32.10 | $32.39 | $30.88 | $31.68 | $31.68 | 2,622,239 |
| 2017-01-04 | $28.91 | $32.93 | $28.69 | $31.94 | $31.94 | 7,018,199 |
| 2017-01-03 | $29.13 | $29.54 | $28.53 | $28.77 | $28.77 | 1,369,609 |
| 2016-12-30 | $28.92 | $29.66 | $28.54 | $28.84 | $28.84 | 1,440,668 |
| 2016-12-29 | $28.47 | $29.76 | $28.40 | $28.79 | $28.79 | 1,659,074 |
| 2016-12-28 | $28.88 | $29.29 | $28.42 | $28.52 | $28.52 | 1,321,818 |
| 2016-12-27 | $30.41 | $30.98 | $28.89 | $28.95 | $28.95 | 2,859,993 |
| 2016-12-23 | $27.63 | $29.98 | $27.51 | $29.75 | $29.75 | 3,469,012 |
| 2016-12-22 | $27.44 | $28.40 | $27.09 | $27.67 | $27.67 | 2,036,922 |
| 2016-12-21 | $28.46 | $28.95 | $27.42 | $27.46 | $27.46 | 3,973,352 |
| 2016-12-20 | $29.26 | $30.14 | $27.26 | $28.57 | $28.57 | 18,514,987 |
| 2016-12-19 | $26.15 | $26.46 | $25.30 | $25.43 | $25.43 | 1,144,990 |
| 2016-12-16 | $25.72 | $26.51 | $25.65 | $25.98 | $25.98 | 2,090,091 |
| 2016-12-15 | $24.96 | $26.07 | $24.82 | $26.01 | $26.01 | 1,897,836 |
| 2016-12-14 | $24.79 | $25.23 | $24.31 | $24.94 | $24.94 | 1,620,197 |
| 2016-12-13 | $25.30 | $25.64 | $24.71 | $24.87 | $24.87 | 1,519,790 |
| 2016-12-12 | $26.60 | $26.80 | $25.05 | $25.28 | $25.28 | 2,067,006 |
| 2016-12-09 | $27.22 | $27.84 | $26.61 | $26.76 | $26.76 | 1,410,533 |
| 2016-12-08 | $26.88 | $27.47 | $26.47 | $27.24 | $27.24 | 1,439,531 |
| 2016-12-07 | $27.61 | $27.85 | $26.27 | $27.08 | $27.08 | 1,997,856 |
| 2016-12-06 | $27.77 | $28.34 | $27.17 | $28.25 | $28.25 | 1,088,145 |
| 2016-12-05 | $27.68 | $28.78 | $27.33 | $27.79 | $27.79 | 1,924,798 |
| 2016-12-02 | $26.63 | $27.66 | $26.08 | $27.15 | $27.15 | 1,508,255 |
| 2016-12-01 | $27.09 | $27.48 | $26.46 | $26.48 | $26.48 | 1,905,599 |
| 2016-11-30 | $27.74 | $28.27 | $26.97 | $26.99 | $26.99 | 1,506,923 |
| 2016-11-29 | $27.41 | $28.13 | $27.03 | $27.65 | $27.65 | 1,165,473 |
| 2016-11-28 | $27.92 | $28.00 | $27.20 | $27.33 | $27.33 | 1,236,144 |
| 2016-11-25 | $28.31 | $28.40 | $27.14 | $28.04 | $28.04 | 777,826 |
| 2016-11-23 | $25.97 | $28.28 | $25.55 | $28.22 | $28.22 | 1,837,607 |
| 2016-11-22 | $28.75 | $28.83 | $26.57 | $26.72 | $26.72 | 2,475,163 |
| 2016-11-21 | $29.60 | $29.81 | $28.15 | $28.63 | $28.63 | 2,095,228 |
| 2016-11-18 | $29.30 | $30.00 | $29.25 | $29.53 | $29.53 | 1,996,432 |
| 2016-11-17 | $28.72 | $29.39 | $28.31 | $29.10 | $29.10 | 1,314,358 |
| 2016-11-16 | $28.76 | $29.97 | $27.91 | $28.55 | $28.55 | 2,134,880 |
| 2016-11-15 | $28.88 | $28.88 | $27.75 | $28.47 | $28.47 | 1,832,104 |
| 2016-11-14 | $29.00 | $29.27 | $27.60 | $29.06 | $29.06 | 2,294,160 |
| 2016-11-11 | $29.00 | $29.93 | $28.33 | $28.81 | $28.81 | 2,600,494 |
| 2016-11-10 | $29.71 | $30.23 | $28.73 | $29.74 | $29.74 | 3,977,574 |
| 2016-11-09 | $28.09 | $29.20 | $27.37 | $28.87 | $28.87 | 5,744,686 |
| 2016-11-08 | $25.96 | $27.68 | $24.91 | $26.84 | $26.84 | 8,594,699 |
| 2016-11-07 | $22.33 | $23.19 | $21.93 | $22.99 | $22.99 | 3,058,114 |
| 2016-11-04 | $20.93 | $22.16 | $20.90 | $21.69 | $21.69 | 1,625,631 |
| 2016-11-03 | $22.18 | $22.32 | $20.68 | $20.87 | $20.87 | 2,950,279 |
| 2016-11-02 | $22.79 | $23.25 | $21.87 | $22.00 | $22.00 | 2,022,158 |
| 2016-11-01 | $23.36 | $23.50 | $22.24 | $22.93 | $22.93 | 2,184,116 |
| 2016-10-31 | $22.83 | $23.38 | $22.22 | $23.31 | $23.31 | 2,154,676 |
| 2016-10-28 | $22.54 | $22.75 | $21.78 | $22.57 | $22.57 | 2,002,774 |
| 2016-10-27 | $23.40 | $23.75 | $22.42 | $22.56 | $22.56 | 2,443,708 |
| 2016-10-26 | $23.60 | $24.27 | $22.89 | $23.18 | $23.18 | 1,963,630 |
| 2016-10-25 | $23.62 | $24.27 | $23.32 | $23.61 | $23.61 | 1,863,668 |
| 2016-10-24 | $25.67 | $25.79 | $23.71 | $23.72 | $23.72 | 4,180,411 |
| 2016-10-21 | $23.87 | $25.88 | $23.53 | $25.34 | $25.34 | 6,939,782 |
| 2016-10-20 | $23.35 | $24.10 | $23.27 | $23.95 | $23.95 | 1,956,322 |
| 2016-10-19 | $24.18 | $24.47 | $23.18 | $23.41 | $23.41 | 2,212,503 |
| 2016-10-18 | $24.72 | $25.14 | $24.03 | $24.33 | $24.33 | 2,030,141 |
| 2016-10-17 | $23.77 | $24.97 | $23.50 | $24.33 | $24.33 | 2,744,825 |
| 2016-10-14 | $25.51 | $25.79 | $23.58 | $23.67 | $23.67 | 3,804,714 |
| 2016-10-13 | $25.08 | $26.15 | $25.03 | $25.19 | $25.19 | 2,443,554 |
| 2016-10-12 | $26.79 | $27.11 | $25.37 | $25.78 | $25.78 | 2,570,272 |
| 2016-10-11 | $27.04 | $27.97 | $26.35 | $26.88 | $26.88 | 2,796,802 |
| 2016-10-10 | $27.03 | $27.42 | $26.89 | $27.21 | $27.21 | 1,809,888 |
| 2016-10-07 | $27.94 | $27.94 | $26.44 | $26.86 | $26.86 | 3,663,601 |
| 2016-10-06 | $28.51 | $28.71 | $27.36 | $27.39 | $27.39 | 3,041,633 |
| 2016-10-05 | $28.98 | $29.47 | $28.61 | $28.81 | $28.81 | 1,959,380 |
| 2016-10-04 | $30.69 | $30.93 | $28.40 | $29.10 | $29.10 | 5,296,392 |
| 2016-10-03 | $31.60 | $31.70 | $30.40 | $30.71 | $30.71 | 2,747,819 |
| 2016-09-30 | $32.71 | $32.77 | $31.25 | $31.81 | $31.81 | 2,397,545 |
| 2016-09-29 | $33.50 | $33.89 | $31.92 | $32.70 | $32.70 | 3,313,299 |
| 2016-09-28 | $34.95 | $35.00 | $33.25 | $33.68 | $33.68 | 3,639,346 |
| 2016-09-27 | $34.15 | $35.57 | $34.00 | $35.23 | $35.23 | 1,325,664 |
| 2016-09-26 | $34.18 | $34.93 | $33.86 | $34.30 | $34.30 | 1,255,456 |
| 2016-09-23 | $34.79 | $35.51 | $34.26 | $34.98 | $34.98 | 1,492,915 |
| 2016-09-22 | $35.81 | $36.00 | $34.55 | $34.98 | $34.98 | 2,053,664 |
| 2016-09-21 | $36.20 | $36.59 | $34.47 | $35.62 | $35.62 | 2,824,531 |
| 2016-09-20 | $35.00 | $36.59 | $34.61 | $35.98 | $35.98 | 3,318,872 |
| 2016-09-19 | $34.30 | $35.21 | $33.98 | $34.82 | $34.82 | 2,147,032 |
| 2016-09-16 | $33.73 | $34.35 | $33.53 | $34.15 | $34.15 | 2,294,788 |
| 2016-09-15 | $33.43 | $34.35 | $32.77 | $34.17 | $34.17 | 1,358,811 |
| 2016-09-14 | $31.81 | $34.34 | $31.81 | $33.41 | $33.41 | 2,253,859 |
| 2016-09-13 | $32.00 | $32.47 | $31.33 | $32.07 | $32.07 | 1,186,500 |
| 2016-09-12 | $30.56 | $32.57 | $30.50 | $32.47 | $32.47 | 1,486,847 |
| 2016-09-09 | $32.55 | $32.68 | $30.86 | $30.87 | $30.87 | 2,094,326 |
| 2016-09-08 | $31.77 | $33.42 | $31.55 | $33.09 | $33.09 | 1,771,623 |
| 2016-09-07 | $31.39 | $32.00 | $30.68 | $32.00 | $32.00 | 1,981,319 |
| 2016-09-06 | $31.79 | $31.92 | $30.96 | $31.43 | $31.43 | 1,907,691 |
| 2016-09-02 | $32.20 | $32.40 | $31.02 | $31.59 | $31.59 | 1,525,562 |
| 2016-09-01 | $32.19 | $32.69 | $31.53 | $32.10 | $32.10 | 1,367,940 |
| 2016-08-31 | $32.45 | $32.82 | $31.85 | $32.13 | $32.13 | 1,279,121 |
| 2016-08-30 | $32.70 | $33.18 | $32.16 | $32.54 | $32.54 | 1,363,615 |
| 2016-08-29 | $32.86 | $32.99 | $32.14 | $32.62 | $32.62 | 1,485,046 |
| 2016-08-26 | $32.37 | $33.27 | $32.17 | $32.86 | $32.86 | 1,472,133 |
| 2016-08-25 | $32.74 | $33.82 | $31.66 | $32.30 | $32.30 | 1,905,075 |
| 2016-08-24 | $34.36 | $35.34 | $32.33 | $32.46 | $32.46 | 2,340,766 |
| 2016-08-23 | $34.60 | $34.68 | $34.02 | $34.36 | $34.36 | 1,242,615 |
| 2016-08-22 | $34.32 | $34.85 | $33.91 | $34.32 | $34.32 | 2,012,873 |
| 2016-08-19 | $33.14 | $33.90 | $33.03 | $33.64 | $33.64 | 1,349,269 |
| 2016-08-18 | $32.64 | $33.55 | $32.27 | $33.27 | $33.27 | 1,354,710 |
| 2016-08-17 | $32.49 | $32.96 | $32.02 | $32.56 | $32.56 | 1,299,930 |
| 2016-08-16 | $32.82 | $33.42 | $32.30 | $32.37 | $32.37 | 1,991,559 |
| 2016-08-15 | $31.75 | $33.23 | $31.71 | $32.82 | $32.82 | 2,311,423 |
| 2016-08-12 | $31.71 | $31.80 | $31.27 | $31.37 | $31.37 | 1,127,409 |
| 2016-08-11 | $31.30 | $32.31 | $31.01 | $31.87 | $31.87 | 1,986,035 |
| 2016-08-10 | $34.08 | $34.17 | $31.00 | $31.08 | $31.08 | 6,762,765 |
| 2016-08-09 | $33.70 | $34.45 | $32.50 | $33.34 | $33.34 | 4,384,693 |
| 2016-08-08 | $36.39 | $36.70 | $34.95 | $35.23 | $35.23 | 2,221,152 |
| 2016-08-05 | $35.55 | $37.11 | $34.56 | $36.49 | $36.49 | 2,852,132 |
| 2016-08-04 | $37.12 | $38.08 | $36.32 | $36.48 | $36.48 | 1,969,945 |
| 2016-08-03 | $36.44 | $37.38 | $36.00 | $37.17 | $37.17 | 1,402,379 |
| 2016-08-02 | $37.00 | $37.10 | $35.32 | $36.59 | $36.59 | 1,689,569 |
| 2016-08-01 | $36.99 | $37.94 | $36.65 | $37.23 | $37.23 | 1,500,056 |
| 2016-07-29 | $36.62 | $37.20 | $35.91 | $37.04 | $37.04 | 1,210,818 |
| 2016-07-28 | $37.41 | $37.99 | $36.34 | $36.74 | $36.74 | 1,345,265 |
| 2016-07-27 | $36.92 | $37.59 | $36.72 | $37.44 | $37.44 | 1,417,519 |
| 2016-07-26 | $36.13 | $37.05 | $35.58 | $36.79 | $36.79 | 1,380,422 |
| 2016-07-25 | $36.63 | $36.75 | $35.53 | $36.31 | $36.31 | 1,493,429 |
| 2016-07-22 | $36.35 | $37.06 | $35.65 | $36.55 | $36.55 | 1,522,494 |
| 2016-07-21 | $35.60 | $37.65 | $35.46 | $36.06 | $36.06 | 3,170,427 |
| 2016-07-20 | $33.18 | $35.65 | $33.13 | $34.65 | $34.65 | 3,422,264 |
| 2016-07-19 | $33.16 | $33.29 | $32.60 | $32.74 | $32.74 | 908,376 |
| 2016-07-18 | $33.00 | $33.71 | $32.77 | $33.25 | $33.25 | 1,321,913 |
| 2016-07-15 | $32.72 | $33.24 | $32.36 | $33.00 | $33.00 | 1,069,394 |
| 2016-07-14 | $33.31 | $33.38 | $32.01 | $32.62 | $32.62 | 1,241,222 |
| 2016-07-13 | $35.02 | $35.02 | $32.80 | $32.92 | $32.92 | 1,632,565 |
| 2016-07-12 | $34.37 | $35.06 | $34.29 | $34.68 | $34.68 | 1,304,153 |
| 2016-07-11 | $34.99 | $35.18 | $33.87 | $33.92 | $33.92 | 1,395,128 |
| 2016-07-08 | $33.59 | $34.84 | $33.05 | $34.62 | $34.62 | 1,824,984 |
| 2016-07-07 | $33.72 | $34.34 | $32.95 | $33.51 | $33.51 | 1,122,043 |
| 2016-07-06 | $32.32 | $33.64 | $32.14 | $33.61 | $33.61 | 1,408,298 |
| 2016-07-05 | $33.90 | $33.90 | $32.20 | $32.64 | $32.64 | 2,012,460 |
| 2016-07-01 | $32.32 | $34.38 | $32.28 | $34.25 | $34.25 | 1,894,450 |
| 2016-06-30 | $31.21 | $32.85 | $31.21 | $32.46 | $32.46 | 1,652,835 |
| 2016-06-29 | $32.04 | $32.72 | $31.61 | $32.38 | $32.38 | 1,875,542 |
| 2016-06-28 | $30.98 | $31.87 | $30.68 | $31.66 | $31.66 | 2,193,647 |
| 2016-06-27 | $31.03 | $31.63 | $29.45 | $30.30 | $30.30 | 2,788,978 |
| 2016-06-24 | $30.88 | $32.90 | $30.09 | $31.43 | $31.43 | 9,672,341 |
| 2016-06-23 | $33.50 | $33.96 | $32.52 | $33.50 | $33.50 | 2,610,930 |
| 2016-06-22 | $33.89 | $35.26 | $32.79 | $33.50 | $33.50 | 3,401,575 |
| 2016-06-21 | $37.50 | $37.52 | $34.32 | $34.99 | $34.99 | 3,554,861 |
| 2016-06-20 | $38.28 | $38.40 | $37.26 | $37.40 | $37.40 | 1,898,173 |
| 2016-06-17 | $38.53 | $38.69 | $37.34 | $37.41 | $37.41 | 2,931,313 |
| 2016-06-16 | $37.90 | $38.51 | $37.15 | $38.35 | $38.35 | 1,759,857 |
| 2016-06-15 | $39.30 | $39.49 | $38.13 | $38.17 | $38.17 | 2,177,838 |
| 2016-06-14 | $37.84 | $39.45 | $37.30 | $39.21 | $39.21 | 2,160,508 |
| 2016-06-13 | $39.13 | $39.42 | $37.28 | $38.10 | $38.10 | 3,119,310 |
| 2016-06-10 | $39.49 | $39.67 | $38.20 | $39.60 | $39.60 | 2,756,789 |
| 2016-06-09 | $41.33 | $42.49 | $40.08 | $40.21 | $40.21 | 2,769,511 |
| 2016-06-08 | $40.80 | $42.29 | $40.50 | $41.55 | $41.55 | 2,406,858 |
| 2016-06-07 | $40.68 | $41.38 | $39.50 | $40.58 | $40.58 | 2,633,327 |
| 2016-06-06 | $36.94 | $40.73 | $36.48 | $40.68 | $40.68 | 5,709,473 |
| 2016-06-03 | $36.77 | $36.83 | $34.63 | $36.07 | $36.07 | 2,902,386 |
| 2016-06-02 | $35.40 | $36.88 | $35.40 | $36.81 | $36.81 | 2,790,695 |
| 2016-06-01 | $35.83 | $35.89 | $35.08 | $35.51 | $35.51 | 1,694,033 |
| 2016-05-31 | $36.21 | $36.40 | $35.23 | $35.43 | $35.43 | 2,884,602 |
| 2016-05-27 | $34.90 | $35.62 | $34.36 | $35.61 | $35.61 | 1,524,768 |
| 2016-05-26 | $35.05 | $35.22 | $34.35 | $34.90 | $34.90 | 1,772,510 |
| 2016-05-25 | $35.28 | $35.70 | $34.47 | $35.27 | $35.27 | 2,677,238 |
| 2016-05-24 | $34.53 | $35.43 | $34.26 | $34.90 | $34.90 | 2,327,644 |
| 2016-05-23 | $33.98 | $34.80 | $33.56 | $34.25 | $34.25 | 2,114,266 |
| 2016-05-20 | $32.98 | $34.13 | $32.88 | $34.04 | $34.04 | 3,147,681 |
| 2016-05-19 | $32.27 | $33.48 | $32.00 | $32.84 | $32.84 | 2,200,980 |
| 2016-05-18 | $31.44 | $32.95 | $31.44 | $32.51 | $32.51 | 3,186,080 |
| 2016-05-17 | $29.93 | $32.72 | $29.90 | $31.71 | $31.71 | 4,316,296 |
| 2016-05-16 | $28.16 | $30.18 | $28.16 | $30.03 | $30.03 | 2,539,564 |
| 2016-05-13 | $27.63 | $28.80 | $27.63 | $28.11 | $28.11 | 1,561,967 |
| 2016-05-12 | $28.70 | $28.82 | $27.17 | $27.81 | $27.81 | 1,930,599 |
| 2016-05-11 | $29.55 | $30.29 | $28.41 | $28.49 | $28.49 | 2,110,283 |
| 2016-05-10 | $29.56 | $29.94 | $28.46 | $29.81 | $29.81 | 2,350,354 |
| 2016-05-09 | $27.66 | $29.51 | $27.25 | $29.25 | $29.25 | 2,852,716 |
| 2016-05-06 | $28.03 | $28.50 | $26.50 | $27.65 | $27.65 | 2,952,182 |
| 2016-05-05 | $27.89 | $27.95 | $26.56 | $27.05 | $27.05 | 3,572,488 |
| 2016-05-04 | $29.03 | $29.65 | $27.19 | $27.53 | $27.53 | 4,725,046 |
| 2016-05-03 | $31.81 | $32.21 | $29.75 | $30.00 | $30.00 | 4,298,613 |
| 2016-05-02 | $34.16 | $34.25 | $30.58 | $33.00 | $33.00 | 8,115,438 |
| 2016-04-29 | $33.04 | $33.15 | $31.74 | $32.30 | $32.30 | 2,102,030 |
| 2016-04-28 | $32.48 | $33.57 | $32.08 | $32.40 | $32.40 | 2,083,997 |
| 2016-04-27 | $32.18 | $33.05 | $31.00 | $32.63 | $32.63 | 2,620,154 |
| 2016-04-26 | $34.17 | $34.50 | $31.77 | $32.62 | $32.62 | 2,904,975 |
| 2016-04-25 | $33.94 | $35.18 | $33.75 | $34.18 | $34.18 | 1,967,632 |
| 2016-04-22 | $33.60 | $34.19 | $32.35 | $34.02 | $34.02 | 2,329,337 |
| 2016-04-21 | $33.35 | $34.22 | $33.00 | $33.69 | $33.69 | 2,268,169 |
| 2016-04-20 | $33.70 | $34.28 | $32.95 | $33.35 | $33.35 | 1,881,182 |
| 2016-04-19 | $33.50 | $34.43 | $33.15 | $33.66 | $33.66 | 2,381,428 |
| 2016-04-18 | $33.42 | $33.86 | $32.85 | $33.47 | $33.47 | 2,283,163 |
| 2016-04-15 | $33.68 | $33.97 | $32.92 | $33.52 | $33.52 | 3,696,245 |
| 2016-04-14 | $33.34 | $35.14 | $33.24 | $33.79 | $33.79 | 3,750,451 |
| 2016-04-13 | $32.56 | $33.31 | $31.82 | $33.22 | $33.22 | 2,738,070 |
| 2016-04-12 | $31.07 | $32.34 | $30.43 | $32.24 | $32.24 | 2,793,077 |
| 2016-04-11 | $32.18 | $32.40 | $30.90 | $31.11 | $31.11 | 2,360,057 |
| 2016-04-08 | $32.90 | $33.10 | $31.29 | $31.78 | $31.78 | 2,396,396 |
| 2016-04-07 | $32.70 | $34.06 | $31.80 | $32.26 | $32.26 | 3,932,047 |
| 2016-04-06 | $30.39 | $32.89 | $30.04 | $32.86 | $32.86 | 4,933,228 |
| 2016-04-05 | $29.95 | $31.27 | $29.54 | $29.90 | $29.90 | 3,196,449 |
| 2016-04-04 | $29.55 | $31.79 | $29.01 | $30.06 | $30.06 | 7,362,553 |
| 2016-04-01 | $27.87 | $29.03 | $27.46 | $28.66 | $28.66 | 5,932,917 |
| 2016-03-31 | $25.97 | $28.50 | $25.53 | $27.96 | $27.96 | 8,444,036 |
| 2016-03-30 | $28.57 | $28.85 | $25.33 | $26.01 | $26.01 | 18,298,609 |
| 2016-03-29 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1,200,030 |
| 2016-03-28 | $24.48 | $25.49 | $23.55 | $23.81 | $23.81 | 14,038,786 |
| 2016-03-24 | $20.28 | $21.04 | $19.32 | $20.31 | $20.31 | 2,319,031 |
| 2016-03-23 | $22.61 | $23.30 | $20.03 | $20.25 | $20.25 | 4,008,521 |
| 2016-03-22 | $21.23 | $22.86 | $21.20 | $22.64 | $22.64 | 3,147,496 |
| 2016-03-21 | $19.73 | $21.80 | $19.68 | $21.53 | $21.53 | 2,925,808 |
| 2016-03-18 | $19.57 | $19.88 | $18.99 | $19.79 | $19.79 | 3,040,513 |
| 2016-03-17 | $19.23 | $19.85 | $18.40 | $19.53 | $19.53 | 1,974,878 |
| 2016-03-16 | $19.50 | $20.07 | $18.90 | $19.39 | $19.39 | 1,664,292 |
| 2016-03-15 | $20.14 | $20.69 | $19.45 | $19.65 | $19.65 | 1,644,446 |
| 2016-03-14 | $20.18 | $20.53 | $19.80 | $20.32 | $20.32 | 1,951,119 |
| 2016-03-11 | $19.48 | $20.22 | $19.13 | $20.19 | $20.19 | 1,742,549 |
| 2016-03-10 | $19.61 | $20.06 | $18.60 | $19.26 | $19.26 | 1,573,677 |
| 2016-03-09 | $19.79 | $19.87 | $18.65 | $19.35 | $19.35 | 2,007,855 |
| 2016-03-08 | $21.53 | $21.99 | $19.55 | $19.60 | $19.60 | 1,943,235 |
| 2016-03-07 | $21.04 | $22.27 | $20.60 | $21.76 | $21.76 | 2,117,320 |
| 2016-03-04 | $21.53 | $22.09 | $20.56 | $21.20 | $21.20 | 2,232,291 |
| 2016-03-03 | $20.48 | $21.46 | $20.02 | $21.46 | $21.46 | 2,467,156 |
| 2016-03-02 | $19.21 | $21.14 | $18.85 | $20.36 | $20.36 | 2,502,146 |
| 2016-03-01 | $17.50 | $19.18 | $17.02 | $19.15 | $19.15 | 2,733,378 |
| 2016-02-29 | $18.71 | $19.24 | $17.25 | $17.26 | $17.26 | 2,207,154 |
| 2016-02-26 | $18.72 | $18.96 | $18.22 | $18.73 | $18.73 | 1,733,923 |
| 2016-02-25 | $19.14 | $19.76 | $18.14 | $18.48 | $18.48 | 1,743,804 |
| 2016-02-24 | $18.93 | $19.15 | $17.60 | $19.12 | $19.12 | 1,884,246 |
| 2016-02-23 | $19.92 | $20.93 | $19.17 | $19.19 | $19.19 | 1,485,950 |
| 2016-02-22 | $20.35 | $20.50 | $19.61 | $20.12 | $20.12 | 1,744,684 |
| 2016-02-19 | $19.13 | $19.87 | $18.64 | $19.76 | $19.76 | 1,735,921 |
| 2016-02-18 | $20.81 | $21.04 | $19.15 | $19.22 | $19.22 | 2,022,841 |
| 2016-02-17 | $18.93 | $20.65 | $18.69 | $20.62 | $20.62 | 2,606,366 |
| 2016-02-16 | $18.70 | $19.15 | $18.25 | $18.82 | $18.82 | 2,058,219 |
| 2016-02-12 | $18.10 | $18.49 | $17.28 | $18.26 | $18.26 | 2,409,503 |
| 2016-02-11 | $17.85 | $17.86 | $16.65 | $17.55 | $17.55 | 2,158,318 |
| 2016-02-10 | $18.60 | $19.65 | $18.08 | $18.23 | $18.23 | 1,567,679 |
| 2016-02-09 | $17.38 | $19.29 | $16.64 | $18.48 | $18.48 | 2,147,052 |
| 2016-02-08 | $19.09 | $19.14 | $17.40 | $17.76 | $17.76 | 2,398,735 |
| 2016-02-05 | $19.90 | $20.62 | $19.23 | $19.36 | $19.36 | 2,686,737 |
| 2016-02-04 | $18.80 | $20.75 | $18.60 | $20.29 | $20.29 | 2,879,728 |
| 2016-02-03 | $19.22 | $19.42 | $17.52 | $18.89 | $18.89 | 3,020,888 |
| 2016-02-02 | $20.42 | $20.66 | $18.90 | $19.04 | $19.04 | 2,317,298 |
| 2016-02-01 | $21.47 | $21.79 | $20.13 | $20.86 | $20.86 | 2,663,565 |
| 2016-01-29 | $20.38 | $21.58 | $19.21 | $20.69 | $20.69 | 4,948,705 |
| 2016-01-28 | $22.38 | $22.42 | $19.95 | $20.52 | $20.52 | 3,095,404 |
| 2016-01-27 | $23.62 | $24.30 | $21.73 | $21.95 | $21.95 | 2,193,491 |
| 2016-01-26 | $24.25 | $24.75 | $22.53 | $23.72 | $23.72 | 1,726,956 |
| 2016-01-25 | $24.11 | $25.26 | $24.08 | $24.16 | $24.16 | 1,697,293 |
| 2016-01-22 | $24.10 | $25.08 | $23.96 | $24.52 | $24.52 | 3,056,098 |
| 2016-01-21 | $23.82 | $24.65 | $22.53 | $22.66 | $22.66 | 1,935,038 |
| 2016-01-20 | $22.22 | $24.34 | $20.80 | $23.78 | $23.78 | 2,463,380 |
| 2016-01-19 | $24.49 | $24.97 | $22.07 | $22.66 | $22.66 | 2,950,144 |
| 2016-01-15 | $22.88 | $23.86 | $22.41 | $23.78 | $23.78 | 2,719,616 |
| 2016-01-14 | $23.24 | $24.72 | $20.42 | $23.94 | $23.94 | 4,321,664 |
| 2016-01-13 | $27.43 | $27.43 | $22.74 | $23.13 | $23.13 | 3,735,197 |
| 2016-01-12 | $27.50 | $28.52 | $25.69 | $27.04 | $27.04 | 1,953,062 |
| 2016-01-11 | $28.46 | $28.80 | $26.10 | $27.11 | $27.11 | 1,964,535 |
| 2016-01-08 | $29.00 | $29.33 | $27.98 | $28.04 | $28.04 | 1,738,466 |
| 2016-01-07 | $28.35 | $29.03 | $27.51 | $28.73 | $28.73 | 5,372,867 |
| 2016-01-06 | $32.50 | $32.50 | $28.52 | $29.24 | $29.24 | 4,533,534 |
| 2016-01-05 | $34.69 | $34.81 | $33.94 | $34.46 | $34.46 | 1,047,106 |
| 2016-01-04 | $34.84 | $35.20 | $34.02 | $34.62 | $34.62 | 1,104,460 |
| 2015-12-31 | $35.61 | $36.35 | $35.26 | $35.65 | $35.65 | 551,439 |
| 2015-12-30 | $36.00 | $36.48 | $35.82 | $35.87 | $35.87 | 494,513 |
| 2015-12-29 | $35.46 | $36.37 | $35.30 | $36.05 | $36.05 | 807,804 |
| 2015-12-28 | $35.00 | $35.31 | $34.48 | $35.10 | $35.10 | 708,644 |
| 2015-12-24 | $34.89 | $35.31 | $34.89 | $35.06 | $35.06 | 356,863 |
| 2015-12-23 | $34.51 | $34.99 | $34.04 | $34.91 | $34.91 | 690,736 |
| 2015-12-22 | $33.70 | $34.39 | $33.32 | $34.27 | $34.27 | 781,903 |
| 2015-12-21 | $34.04 | $34.33 | $33.21 | $33.68 | $33.68 | 755,722 |
| 2015-12-18 | $34.34 | $35.12 | $33.70 | $33.70 | $33.70 | 2,204,885 |
| 2015-12-17 | $36.08 | $36.15 | $34.44 | $34.48 | $34.48 | 890,800 |
| 2015-12-16 | $35.04 | $35.98 | $33.99 | $35.97 | $35.97 | 1,259,511 |
| 2015-12-15 | $34.82 | $37.90 | $34.24 | $34.60 | $34.60 | 2,291,863 |
| 2015-12-14 | $32.46 | $33.97 | $32.33 | $33.48 | $33.48 | 1,284,979 |
| 2015-12-11 | $33.92 | $34.80 | $32.38 | $32.50 | $32.50 | 959,569 |
| 2015-12-10 | $34.28 | $35.05 | $33.99 | $34.65 | $34.65 | 635,902 |
| 2015-12-09 | $35.02 | $35.27 | $34.11 | $34.29 | $34.29 | 674,984 |
| 2015-12-08 | $34.03 | $35.48 | $33.36 | $35.28 | $35.28 | 787,494 |
| 2015-12-07 | $36.00 | $36.06 | $34.28 | $34.43 | $34.43 | 943,526 |
| 2015-12-04 | $35.29 | $36.28 | $34.57 | $36.15 | $36.15 | 934,292 |
| 2015-12-03 | $37.64 | $37.64 | $34.84 | $35.24 | $35.24 | 1,050,015 |
| 2015-12-02 | $37.50 | $38.55 | $37.21 | $37.48 | $37.48 | 954,555 |
| 2015-12-01 | $38.30 | $38.30 | $36.30 | $37.51 | $37.51 | 799,356 |
| 2015-11-30 | $39.25 | $39.41 | $37.77 | $37.95 | $37.95 | 966,233 |
| 2015-11-27 | $38.51 | $39.36 | $38.33 | $39.20 | $39.20 | 577,317 |
| 2015-11-25 | $37.51 | $39.15 | $37.51 | $38.28 | $38.28 | 1,144,947 |
| 2015-11-24 | $36.91 | $37.93 | $36.51 | $37.62 | $37.62 | 968,947 |
| 2015-11-23 | $35.78 | $37.56 | $35.78 | $37.07 | $37.07 | 891,423 |
| 2015-11-20 | $36.05 | $36.76 | $35.77 | $36.00 | $36.00 | 707,899 |
| 2015-11-19 | $36.39 | $36.98 | $35.59 | $35.87 | $35.87 | 832,538 |
| 2015-11-18 | $34.64 | $36.33 | $34.33 | $36.31 | $36.31 | 1,190,370 |
| 2015-11-17 | $35.09 | $35.40 | $34.25 | $34.57 | $34.57 | 1,122,768 |
| 2015-11-16 | $34.79 | $35.47 | $33.70 | $34.89 | $34.89 | 997,352 |
| 2015-11-13 | $34.88 | $35.96 | $34.51 | $35.05 | $35.05 | 1,110,914 |
| 2015-11-12 | $35.22 | $36.38 | $34.87 | $34.97 | $34.97 | 858,061 |
| 2015-11-11 | $36.22 | $36.89 | $35.61 | $35.66 | $35.66 | 889,839 |
| 2015-11-10 | $35.00 | $36.18 | $34.82 | $35.97 | $35.97 | 1,256,788 |
| 2015-11-09 | $36.54 | $36.80 | $35.02 | $35.21 | $35.21 | 2,223,724 |
| 2015-11-06 | $41.15 | $41.73 | $34.97 | $36.75 | $36.75 | 4,266,003 |
| 2015-11-05 | $42.07 | $42.41 | $40.33 | $41.54 | $41.54 | 1,410,593 |
| 2015-11-04 | $42.25 | $43.30 | $41.60 | $42.29 | $42.29 | 1,751,005 |
| 2015-11-03 | $40.12 | $43.07 | $39.42 | $42.28 | $42.28 | 2,641,546 |
| 2015-11-02 | $37.09 | $40.84 | $36.34 | $40.18 | $40.18 | 3,753,166 |
| 2015-10-30 | $35.93 | $36.85 | $34.72 | $34.82 | $34.82 | 1,072,261 |
| 2015-10-29 | $36.48 | $38.05 | $35.82 | $35.97 | $35.97 | 1,307,511 |
| 2015-10-28 | $34.17 | $36.49 | $33.05 | $36.44 | $36.44 | 1,128,146 |
| 2015-10-27 | $33.22 | $34.17 | $33.03 | $34.09 | $34.09 | 957,861 |
| 2015-10-26 | $33.66 | $34.62 | $32.90 | $33.46 | $33.46 | 991,543 |
| 2015-10-23 | $32.95 | $34.30 | $32.72 | $33.80 | $33.80 | 1,087,072 |
| 2015-10-22 | $32.48 | $33.09 | $31.16 | $32.55 | $32.55 | 1,169,754 |
| 2015-10-21 | $32.87 | $33.09 | $30.58 | $32.22 | $32.22 | 1,009,259 |
| 2015-10-20 | $33.79 | $33.93 | $32.07 | $32.35 | $32.35 | 884,022 |
| 2015-10-19 | $33.64 | $35.14 | $32.78 | $33.97 | $33.97 | 898,606 |
| 2015-10-16 | $34.48 | $35.21 | $33.06 | $33.69 | $33.69 | 1,139,808 |
| 2015-10-15 | $31.97 | $34.40 | $31.61 | $34.35 | $34.35 | 1,513,984 |
| 2015-10-14 | $32.00 | $33.19 | $31.48 | $32.08 | $32.08 | 1,043,084 |
| 2015-10-13 | $32.46 | $33.68 | $31.77 | $31.83 | $31.83 | 883,573 |
| 2015-10-12 | $32.74 | $33.08 | $31.44 | $32.81 | $32.81 | 842,245 |
| 2015-10-09 | $32.21 | $33.14 | $31.34 | $32.43 | $32.43 | 852,483 |
| 2015-10-08 | $32.52 | $32.64 | $30.51 | $32.08 | $32.08 | 1,148,159 |
| 2015-10-07 | $32.57 | $33.59 | $31.35 | $32.78 | $32.78 | 1,330,715 |
| 2015-10-06 | $34.13 | $34.53 | $31.28 | $32.36 | $32.36 | 1,213,976 |
| 2015-10-05 | $35.55 | $36.45 | $34.08 | $34.47 | $34.47 | 1,377,285 |
| 2015-10-02 | $32.69 | $35.24 | $32.13 | $35.12 | $35.12 | 1,880,493 |
| 2015-10-01 | $32.86 | $33.38 | $31.66 | $33.20 | $33.20 | 1,244,902 |
| 2015-09-30 | $31.25 | $33.41 | $31.25 | $33.07 | $33.07 | 1,732,604 |
| 2015-09-29 | $31.95 | $33.21 | $30.03 | $30.61 | $30.61 | 1,750,761 |
| 2015-09-28 | $33.97 | $34.13 | $30.41 | $31.83 | $31.83 | 2,065,143 |
| 2015-09-25 | $37.69 | $37.74 | $33.42 | $34.15 | $34.15 | 1,830,726 |
| 2015-09-24 | $37.51 | $37.71 | $35.96 | $36.96 | $36.96 | 1,326,928 |
| 2015-09-23 | $38.37 | $38.90 | $36.88 | $37.85 | $37.85 | 1,068,674 |
| 2015-09-22 | $38.54 | $39.52 | $37.44 | $38.12 | $38.12 | 1,216,523 |
| 2015-09-21 | $43.89 | $43.89 | $38.78 | $39.09 | $39.09 | 1,997,188 |
| 2015-09-18 | $42.68 | $43.60 | $42.26 | $43.33 | $43.33 | 1,429,912 |
| 2015-09-17 | $42.48 | $43.60 | $42.19 | $43.16 | $43.16 | 1,256,365 |
| 2015-09-16 | $42.45 | $42.99 | $41.44 | $42.66 | $42.66 | 864,037 |
| 2015-09-15 | $42.59 | $42.71 | $41.69 | $42.21 | $42.21 | 964,169 |
| 2015-09-14 | $41.91 | $42.79 | $40.79 | $42.33 | $42.33 | 1,117,151 |
| 2015-09-11 | $41.06 | $41.72 | $40.40 | $41.69 | $41.69 | 1,323,743 |
| 2015-09-10 | $40.31 | $41.40 | $40.03 | $41.17 | $41.17 | 753,844 |
| 2015-09-09 | $42.56 | $42.71 | $40.07 | $40.23 | $40.23 | 1,021,391 |
| 2015-09-08 | $40.39 | $41.92 | $39.50 | $41.79 | $41.79 | 1,255,180 |
| 2015-09-04 | $38.77 | $40.95 | $37.95 | $39.46 | $39.46 | 1,511,939 |
| 2015-09-03 | $42.18 | $43.50 | $38.40 | $39.13 | $39.13 | 3,619,079 |
| 2015-09-02 | $36.58 | $38.11 | $35.85 | $38.07 | $38.07 | 993,585 |
| 2015-09-01 | $35.84 | $37.19 | $35.50 | $35.91 | $35.91 | 865,812 |
Acadia Pharmaceuticals Inc (ACAD) News Headlines
.jpg)
Soleno jumps as analysts say US nod for rare disease drug transforms treatment options
None
reuters.com March 27, 2025Recent Acadia Pharmaceuticals Inc (ACAD) News
Similar Companies to Acadia Pharmaceuticals Inc (ACAD) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |