Adient plc (ADNT) Exchange: NYSE
Data as of May 9, 2025
$12.75 ($0.10) 0.79%
Adient plc - Daily Information
Click for more stock information on Adient plc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $12.97 |
| Previous Close | $12.75 |
| High | $13.03 |
| Low | $12.65 |
| Adjusted Open | $12.97 |
| Previous Adjusted Close | $12.75 |
| Adjusted High | $13.03 |
| Adjusted Low | $12.65 |
About Adient plc (ADNT)
Adient plc (ADNT) is an automotive seating company that designs, manufactures, and markets a range of seating systems and components for the automotive industry. Formed in November 2016, the company began trading publicly on the New York Stock Exchange (NYSE) in October 2017. Since its inception, Adient has grown quickly, and now employs 168,000 people in 33 countries and has 265 manufacturing and technical centers worldwide. The company also has customers in more than 90 different countries.
Invest in Adient plc (ADNT)
Historical Stock Data for Adient plc (ADNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.97 | $13.03 | $12.65 | $12.75 | $12.75 | 715,690 |
| 2025-05-01 | $12.71 | $12.87 | $12.47 | $12.65 | $12.65 | 896,474 |
| 2025-04-30 | $12.64 | $12.82 | $12.39 | $12.65 | $12.65 | 1,291,340 |
| 2025-04-29 | $12.47 | $12.97 | $12.47 | $12.92 | $12.92 | 932,126 |
| 2025-04-28 | $12.58 | $12.93 | $12.39 | $12.54 | $12.54 | 750,020 |
| 2025-04-25 | $12.51 | $12.64 | $12.34 | $12.57 | $12.57 | 870,001 |
| 2025-04-24 | $12.27 | $12.84 | $12.24 | $12.81 | $12.81 | 1,121,637 |
| 2025-04-23 | $12.57 | $12.81 | $12.19 | $12.20 | $12.20 | 1,106,047 |
| 2025-04-22 | $11.84 | $12.09 | $11.58 | $12.01 | $12.01 | 1,209,430 |
| 2025-04-21 | $11.26 | $11.53 | $11.09 | $11.49 | $11.49 | 1,511,984 |
| 2025-04-17 | $11.00 | $11.51 | $11.00 | $11.43 | $11.43 | 1,244,234 |
| 2025-04-16 | $10.95 | $11.15 | $10.70 | $10.95 | $10.95 | 1,223,196 |
| 2025-04-15 | $10.71 | $10.89 | $10.39 | $10.89 | $10.89 | 1,597,338 |
| 2025-04-14 | $10.60 | $11.17 | $10.18 | $10.96 | $10.96 | 2,010,263 |
| 2025-04-11 | $10.56 | $10.79 | $10.04 | $10.40 | $10.40 | 1,532,105 |
| 2025-04-10 | $11.42 | $11.55 | $10.32 | $10.59 | $10.59 | 2,291,797 |
| 2025-04-09 | $10.27 | $11.95 | $10.04 | $11.89 | $11.89 | 2,405,323 |
| 2025-04-08 | $11.23 | $11.33 | $10.24 | $10.34 | $10.34 | 1,574,352 |
| 2025-04-07 | $10.96 | $11.82 | $10.65 | $10.98 | $10.98 | 2,134,295 |
| 2025-04-04 | $11.51 | $11.73 | $10.71 | $11.61 | $11.61 | 2,265,856 |
| 2025-04-03 | $12.32 | $12.46 | $11.69 | $11.97 | $11.97 | 2,065,781 |
| 2025-04-02 | $12.39 | $13.07 | $12.39 | $12.82 | $12.82 | 1,026,864 |
| 2025-04-01 | $12.80 | $13.03 | $12.39 | $12.68 | $12.68 | 1,049,387 |
| 2025-03-31 | $12.43 | $13.03 | $12.31 | $12.86 | $12.86 | 1,529,694 |
| 2025-03-28 | $13.35 | $13.44 | $12.55 | $12.81 | $12.81 | 1,511,261 |
| 2025-03-27 | $14.82 | $14.82 | $13.43 | $13.51 | $13.51 | 2,277,685 |
| 2025-03-26 | $14.62 | $15.14 | $14.53 | $15.09 | $15.09 | 2,179,132 |
| 2025-03-25 | $14.18 | $14.76 | $13.90 | $14.59 | $14.59 | 3,868,336 |
| 2025-03-24 | $14.33 | $14.65 | $13.58 | $13.96 | $13.96 | 8,515,647 |
| 2025-03-21 | $13.60 | $14.08 | $13.34 | $13.92 | $13.92 | 10,041,801 |
| 2025-03-20 | $13.60 | $14.12 | $13.53 | $13.86 | $13.86 | 1,798,536 |
| 2025-03-19 | $14.01 | $14.24 | $13.81 | $13.96 | $13.96 | 879,422 |
| 2025-03-18 | $13.94 | $14.11 | $13.83 | $14.00 | $14.00 | 905,051 |
| 2025-03-17 | $14.31 | $14.65 | $13.88 | $14.05 | $14.05 | 913,725 |
| 2025-03-14 | $13.72 | $14.36 | $13.72 | $14.23 | $14.23 | 1,392,509 |
| 2025-03-13 | $13.80 | $14.21 | $13.44 | $13.48 | $13.48 | 1,091,037 |
| 2025-03-12 | $14.35 | $14.37 | $13.85 | $13.98 | $13.98 | 896,847 |
| 2025-03-11 | $14.80 | $14.80 | $13.95 | $14.33 | $14.33 | 1,273,887 |
| 2025-03-10 | $14.89 | $15.11 | $14.63 | $14.71 | $14.71 | 1,103,431 |
| 2025-03-07 | $15.46 | $15.81 | $14.93 | $14.94 | $14.94 | 1,486,260 |
| 2025-03-06 | $14.85 | $15.69 | $14.67 | $15.53 | $15.53 | 1,289,871 |
| 2025-03-05 | $14.35 | $15.00 | $14.25 | $14.92 | $14.92 | 1,239,147 |
| 2025-03-04 | $13.85 | $14.33 | $13.64 | $14.08 | $14.08 | 1,847,021 |
| 2025-03-03 | $15.96 | $16.22 | $14.60 | $14.74 | $14.74 | 1,245,749 |
| 2025-02-28 | $15.76 | $16.29 | $15.57 | $15.83 | $15.83 | 1,327,375 |
| 2025-02-27 | $16.57 | $16.75 | $15.90 | $15.94 | $15.94 | 902,987 |
| 2025-02-26 | $16.89 | $17.09 | $16.75 | $16.77 | $16.77 | 1,352,247 |
| 2025-02-25 | $17.20 | $17.28 | $16.75 | $16.90 | $16.90 | 1,150,662 |
| 2025-02-24 | $17.03 | $17.38 | $16.71 | $17.14 | $17.14 | 962,177 |
| 2025-02-21 | $17.44 | $17.44 | $16.93 | $16.94 | $16.94 | 666,446 |
| 2025-02-20 | $17.10 | $17.35 | $16.66 | $17.23 | $17.23 | 750,192 |
| 2025-02-19 | $17.41 | $17.45 | $16.86 | $17.06 | $17.06 | 716,545 |
| 2025-02-18 | $17.17 | $17.77 | $17.04 | $17.63 | $17.63 | 965,178 |
| 2025-02-14 | $17.49 | $17.89 | $17.03 | $17.14 | $17.14 | 632,906 |
| 2025-02-13 | $17.29 | $17.52 | $17.06 | $17.21 | $17.21 | 841,034 |
| 2025-02-12 | $17.03 | $17.34 | $16.93 | $17.09 | $17.09 | 959,653 |
| 2025-02-11 | $16.82 | $17.40 | $16.80 | $17.24 | $17.24 | 668,886 |
| 2025-02-10 | $17.00 | $17.33 | $16.77 | $17.00 | $17.00 | 948,518 |
| 2025-02-07 | $16.60 | $17.09 | $16.12 | $16.88 | $16.88 | 1,714,251 |
| 2025-02-06 | $17.35 | $17.65 | $16.50 | $16.59 | $16.59 | 1,123,157 |
| 2025-02-05 | $16.85 | $17.21 | $16.55 | $17.14 | $17.14 | 1,144,940 |
| 2025-02-04 | $16.31 | $16.93 | $16.31 | $16.91 | $16.91 | 1,018,998 |
| 2025-02-03 | $16.65 | $16.76 | $15.71 | $16.40 | $16.40 | 2,115,514 |
| 2025-01-31 | $17.99 | $18.34 | $17.21 | $17.43 | $17.43 | 1,570,433 |
| 2025-01-30 | $18.59 | $18.74 | $18.09 | $18.26 | $18.26 | 1,420,453 |
| 2025-01-29 | $18.04 | $18.82 | $17.67 | $18.15 | $18.15 | 2,563,637 |
| 2025-01-28 | $18.02 | $18.87 | $17.66 | $17.95 | $17.95 | 3,143,217 |
| 2025-01-27 | $17.39 | $17.75 | $17.22 | $17.31 | $17.31 | 1,844,907 |
| 2025-01-24 | $16.98 | $17.33 | $16.87 | $17.14 | $17.14 | 1,562,837 |
| 2025-01-23 | $16.80 | $16.97 | $16.41 | $16.89 | $16.89 | 1,504,549 |
| 2025-01-22 | $17.32 | $17.33 | $16.78 | $16.79 | $16.79 | 1,146,243 |
| 2025-01-21 | $17.14 | $17.51 | $16.73 | $17.47 | $17.47 | 1,572,833 |
| 2025-01-17 | $17.28 | $17.64 | $17.05 | $17.14 | $17.14 | 1,026,418 |
| 2025-01-16 | $17.49 | $17.49 | $16.83 | $17.13 | $17.13 | 1,110,237 |
| 2025-01-15 | $17.96 | $18.20 | $17.36 | $17.49 | $17.49 | 1,826,257 |
| 2025-01-14 | $17.50 | $17.59 | $17.13 | $17.44 | $17.44 | 1,139,888 |
| 2025-01-13 | $16.59 | $17.19 | $16.53 | $17.10 | $17.10 | 1,243,670 |
| 2025-01-10 | $16.65 | $16.86 | $16.41 | $16.66 | $16.66 | 933,755 |
| 2025-01-08 | $17.32 | $17.42 | $16.83 | $17.02 | $17.02 | 1,124,223 |
| 2025-01-07 | $17.61 | $17.98 | $17.35 | $17.55 | $17.55 | 1,138,391 |
| 2025-01-06 | $17.15 | $17.89 | $17.04 | $17.49 | $17.49 | 1,015,371 |
| 2025-01-03 | $16.69 | $16.90 | $16.28 | $16.86 | $16.86 | 1,032,989 |
| 2025-01-02 | $17.23 | $17.59 | $16.54 | $16.75 | $16.75 | 835,926 |
| 2024-12-31 | $17.24 | $17.67 | $17.06 | $17.23 | $17.23 | 525,513 |
| 2024-12-30 | $17.39 | $17.43 | $16.82 | $17.19 | $17.19 | 915,158 |
| 2024-12-27 | $17.37 | $17.73 | $17.16 | $17.44 | $17.44 | 986,824 |
| 2024-12-26 | $17.20 | $17.64 | $16.97 | $17.52 | $17.52 | 1,080,227 |
| 2024-12-24 | $16.92 | $17.37 | $16.74 | $17.29 | $17.29 | 478,684 |
| 2024-12-23 | $16.80 | $17.00 | $16.43 | $16.96 | $16.96 | 1,141,012 |
| 2024-12-20 | $17.06 | $17.55 | $16.77 | $16.85 | $16.85 | 2,841,951 |
| 2024-12-19 | $17.47 | $17.75 | $16.96 | $17.26 | $17.26 | 963,126 |
| 2024-12-18 | $17.70 | $18.06 | $17.12 | $17.27 | $17.27 | 953,715 |
| 2024-12-17 | $17.48 | $17.77 | $17.20 | $17.60 | $17.60 | 1,408,514 |
| 2024-12-16 | $18.16 | $18.51 | $17.56 | $17.61 | $17.61 | 1,912,065 |
| 2024-12-13 | $19.01 | $19.05 | $18.71 | $18.96 | $18.96 | 720,329 |
| 2024-12-12 | $19.45 | $19.60 | $19.00 | $19.07 | $19.07 | 754,029 |
| 2024-12-11 | $19.85 | $19.90 | $18.96 | $19.41 | $19.41 | 1,150,304 |
| 2024-12-10 | $19.75 | $19.83 | $19.25 | $19.80 | $19.80 | 708,769 |
| 2024-12-09 | $19.77 | $20.67 | $19.42 | $19.70 | $19.70 | 765,781 |
| 2024-12-06 | $19.76 | $20.13 | $18.95 | $19.28 | $19.28 | 1,169,953 |
| 2024-12-05 | $20.44 | $20.67 | $19.11 | $19.49 | $19.49 | 1,285,029 |
| 2024-12-04 | $19.85 | $20.42 | $19.75 | $20.32 | $20.32 | 800,375 |
| 2024-12-03 | $20.30 | $20.40 | $19.71 | $19.90 | $19.90 | 1,061,500 |
| 2024-12-02 | $19.28 | $20.30 | $19.19 | $20.29 | $20.29 | 1,511,504 |
| 2024-11-29 | $19.43 | $19.43 | $19.04 | $19.23 | $19.23 | 532,860 |
| 2024-11-27 | $19.35 | $19.74 | $19.18 | $19.26 | $19.26 | 988,275 |
| 2024-11-26 | $19.50 | $19.67 | $18.96 | $19.24 | $19.24 | 1,250,443 |
| 2024-11-25 | $19.64 | $20.87 | $19.56 | $19.96 | $19.96 | 1,611,872 |
| 2024-11-22 | $19.28 | $19.63 | $19.16 | $19.34 | $19.34 | 1,153,019 |
| 2024-11-21 | $18.84 | $19.09 | $18.53 | $19.09 | $19.09 | 1,496,670 |
| 2024-11-20 | $18.80 | $19.12 | $18.73 | $19.06 | $19.06 | 1,191,516 |
| 2024-11-19 | $19.32 | $19.44 | $18.95 | $18.95 | $18.95 | 1,099,930 |
| 2024-11-18 | $19.95 | $20.22 | $19.64 | $19.75 | $19.75 | 986,425 |
| 2024-11-15 | $20.60 | $20.63 | $19.81 | $19.89 | $19.89 | 1,304,675 |
| 2024-11-14 | $21.41 | $21.57 | $20.37 | $20.40 | $20.40 | 1,632,456 |
| 2024-11-13 | $20.95 | $21.55 | $20.72 | $21.22 | $21.22 | 1,291,058 |
| 2024-11-12 | $20.84 | $21.43 | $20.72 | $20.89 | $20.89 | 1,484,298 |
| 2024-11-11 | $20.62 | $21.62 | $20.39 | $21.15 | $21.15 | 2,434,710 |
| 2024-11-08 | $21.34 | $21.98 | $20.14 | $20.32 | $20.32 | 1,984,397 |
| 2024-11-07 | $19.87 | $20.60 | $19.65 | $19.88 | $19.88 | 2,442,400 |
| 2024-11-06 | $20.50 | $20.75 | $19.30 | $19.74 | $19.74 | 2,518,178 |
| 2024-11-05 | $19.45 | $19.82 | $19.31 | $19.72 | $19.72 | 1,061,231 |
| 2024-11-04 | $19.94 | $20.31 | $19.69 | $19.74 | $19.74 | 1,097,984 |
| 2024-11-01 | $19.72 | $20.24 | $19.64 | $19.82 | $19.82 | 987,848 |
| 2024-10-31 | $20.28 | $20.33 | $19.47 | $19.53 | $19.53 | 1,371,757 |
| 2024-10-30 | $20.84 | $21.09 | $20.39 | $20.39 | $20.39 | 689,983 |
| 2024-10-29 | $21.20 | $21.29 | $20.99 | $21.21 | $21.21 | 447,089 |
| 2024-10-28 | $21.00 | $21.62 | $20.86 | $21.47 | $21.47 | 403,433 |
| 2024-10-25 | $21.18 | $21.28 | $20.75 | $20.89 | $20.89 | 635,881 |
| 2024-10-24 | $21.76 | $21.90 | $20.88 | $20.93 | $20.93 | 928,758 |
| 2024-10-23 | $21.46 | $21.51 | $20.91 | $21.29 | $21.29 | 863,296 |
| 2024-10-22 | $21.83 | $21.86 | $21.47 | $21.64 | $21.64 | 692,728 |
| 2024-10-21 | $22.62 | $22.73 | $21.63 | $21.66 | $21.66 | 758,049 |
| 2024-10-18 | $22.73 | $23.39 | $22.40 | $22.75 | $22.75 | 1,346,904 |
| 2024-10-17 | $21.57 | $21.84 | $21.12 | $21.83 | $21.83 | 847,381 |
| 2024-10-16 | $21.66 | $21.91 | $21.38 | $21.63 | $21.63 | 742,461 |
| 2024-10-15 | $21.59 | $21.92 | $21.33 | $21.35 | $21.35 | 869,685 |
| 2024-10-14 | $22.03 | $22.03 | $21.59 | $21.86 | $21.86 | 628,272 |
| 2024-10-11 | $21.84 | $22.61 | $21.84 | $22.25 | $22.25 | 860,409 |
| 2024-10-10 | $21.20 | $21.90 | $20.98 | $21.88 | $21.88 | 954,704 |
| 2024-10-09 | $21.28 | $21.86 | $21.09 | $21.35 | $21.35 | 587,873 |
| 2024-10-08 | $22.09 | $22.10 | $21.25 | $21.34 | $21.34 | 636,512 |
| 2024-10-07 | $22.22 | $22.59 | $22.00 | $22.24 | $22.24 | 802,834 |
| 2024-10-04 | $22.26 | $22.36 | $21.80 | $22.16 | $22.16 | 824,773 |
| 2024-10-03 | $21.55 | $21.85 | $21.46 | $21.79 | $21.79 | 728,195 |
| 2024-10-02 | $22.53 | $22.68 | $22.14 | $22.16 | $22.16 | 862,650 |
| 2024-10-01 | $22.48 | $22.48 | $21.95 | $22.33 | $22.33 | 752,365 |
| 2024-09-30 | $22.87 | $23.28 | $22.41 | $22.57 | $22.57 | 1,072,826 |
| 2024-09-27 | $23.54 | $24.25 | $23.17 | $23.70 | $23.70 | 1,293,524 |
| 2024-09-26 | $22.76 | $23.43 | $22.62 | $22.90 | $22.90 | 1,860,562 |
| 2024-09-25 | $22.13 | $22.77 | $21.90 | $22.07 | $22.07 | 2,366,399 |
| 2024-09-24 | $22.52 | $22.73 | $22.20 | $22.49 | $22.49 | 1,721,907 |
| 2024-09-23 | $22.43 | $22.81 | $21.82 | $22.12 | $22.12 | 1,660,185 |
| 2024-09-20 | $22.31 | $23.03 | $21.85 | $22.67 | $22.67 | 22,197,148 |
| 2024-09-19 | $22.32 | $22.97 | $22.08 | $22.59 | $22.59 | 1,640,936 |
| 2024-09-18 | $21.72 | $22.67 | $21.60 | $21.69 | $21.69 | 1,289,093 |
| 2024-09-17 | $20.72 | $21.77 | $20.50 | $21.66 | $21.66 | 1,444,429 |
| 2024-09-16 | $20.62 | $20.80 | $20.20 | $20.46 | $20.46 | 897,315 |
| 2024-09-13 | $20.27 | $20.76 | $20.24 | $20.52 | $20.52 | 1,008,921 |
| 2024-09-12 | $20.06 | $20.26 | $19.40 | $19.90 | $19.90 | 1,031,069 |
| 2024-09-11 | $20.88 | $20.94 | $19.74 | $20.00 | $20.00 | 1,070,062 |
| 2024-09-10 | $20.82 | $21.01 | $19.94 | $20.88 | $20.88 | 1,384,827 |
| 2024-09-09 | $21.22 | $21.65 | $20.71 | $21.17 | $21.17 | 1,903,286 |
| 2024-09-06 | $22.25 | $22.41 | $20.98 | $21.12 | $21.12 | 1,174,767 |
| 2024-09-05 | $22.37 | $22.44 | $21.90 | $22.28 | $22.28 | 951,202 |
| 2024-09-04 | $22.11 | $22.26 | $21.91 | $22.19 | $22.19 | 705,954 |
| 2024-09-03 | $22.32 | $22.53 | $22.02 | $22.10 | $22.10 | 860,724 |
| 2024-08-30 | $22.70 | $22.84 | $22.23 | $22.62 | $22.62 | 684,768 |
| 2024-08-29 | $22.60 | $22.84 | $22.24 | $22.53 | $22.53 | 723,989 |
| 2024-08-28 | $22.03 | $22.38 | $21.96 | $22.33 | $22.33 | 988,840 |
| 2024-08-27 | $22.08 | $22.41 | $22.02 | $22.16 | $22.16 | 664,489 |
| 2024-08-26 | $22.02 | $22.51 | $21.80 | $22.15 | $22.15 | 661,916 |
| 2024-08-23 | $21.43 | $22.23 | $21.26 | $21.80 | $21.80 | 1,018,562 |
| 2024-08-22 | $21.69 | $21.79 | $21.14 | $21.24 | $21.24 | 796,147 |
| 2024-08-21 | $21.69 | $21.80 | $21.48 | $21.63 | $21.63 | 1,216,600 |
| 2024-08-20 | $22.21 | $22.26 | $21.45 | $21.47 | $21.47 | 995,273 |
| 2024-08-19 | $22.45 | $22.70 | $22.25 | $22.32 | $22.32 | 1,016,651 |
| 2024-08-16 | $21.89 | $22.26 | $21.80 | $22.23 | $22.23 | 1,793,760 |
| 2024-08-15 | $22.03 | $22.26 | $21.78 | $21.85 | $21.85 | 3,879,631 |
| 2024-08-14 | $21.31 | $21.55 | $21.18 | $21.31 | $21.31 | 1,801,840 |
| 2024-08-13 | $20.60 | $21.23 | $20.51 | $21.15 | $21.15 | 3,051,175 |
| 2024-08-12 | $20.66 | $20.82 | $20.42 | $20.50 | $20.50 | 1,438,558 |
| 2024-08-09 | $21.29 | $21.45 | $20.97 | $20.99 | $20.99 | 1,283,633 |
| 2024-08-08 | $21.40 | $21.73 | $21.26 | $21.28 | $21.28 | 1,609,992 |
| 2024-08-07 | $22.00 | $22.13 | $21.36 | $21.47 | $21.47 | 1,671,903 |
| 2024-08-06 | $21.00 | $22.25 | $20.18 | $21.46 | $21.46 | 2,242,988 |
| 2024-08-05 | $22.38 | $22.91 | $21.97 | $22.82 | $22.82 | 2,261,942 |
| 2024-08-02 | $24.10 | $24.27 | $23.31 | $23.56 | $23.56 | 1,211,815 |
| 2024-08-01 | $25.69 | $25.93 | $24.66 | $24.89 | $24.89 | 1,125,543 |
| 2024-07-31 | $25.85 | $26.59 | $25.71 | $25.76 | $25.76 | 1,327,720 |
| 2024-07-30 | $25.25 | $25.76 | $25.20 | $25.67 | $25.67 | 1,183,259 |
| 2024-07-29 | $25.07 | $25.35 | $24.76 | $25.17 | $25.17 | 1,415,002 |
| 2024-07-26 | $25.50 | $25.60 | $24.75 | $25.07 | $25.07 | 2,662,217 |
| 2024-07-25 | $25.30 | $25.78 | $25.06 | $25.10 | $25.10 | 1,988,177 |
| 2024-07-24 | $25.09 | $25.92 | $25.09 | $25.38 | $25.38 | 1,846,264 |
| 2024-07-23 | $24.96 | $25.58 | $24.82 | $25.48 | $25.48 | 1,224,488 |
| 2024-07-22 | $24.68 | $25.15 | $24.19 | $25.13 | $25.13 | 1,025,449 |
| 2024-07-19 | $24.85 | $25.10 | $23.82 | $24.50 | $24.50 | 1,294,783 |
| 2024-07-18 | $25.46 | $26.05 | $25.19 | $25.46 | $25.46 | 1,157,156 |
| 2024-07-17 | $25.08 | $25.67 | $24.77 | $25.44 | $25.44 | 1,499,591 |
| 2024-07-16 | $24.62 | $25.40 | $24.50 | $25.33 | $25.33 | 1,065,121 |
| 2024-07-15 | $24.05 | $24.53 | $23.85 | $24.43 | $24.43 | 1,135,844 |
| 2024-07-12 | $24.45 | $24.51 | $24.01 | $24.07 | $24.07 | 784,566 |
| 2024-07-11 | $23.84 | $24.47 | $23.58 | $24.17 | $24.17 | 1,127,345 |
| 2024-07-10 | $23.34 | $23.54 | $22.94 | $23.24 | $23.24 | 1,357,054 |
| 2024-07-09 | $23.85 | $23.90 | $23.28 | $23.41 | $23.41 | 1,555,335 |
| 2024-07-08 | $24.43 | $24.75 | $23.95 | $23.96 | $23.96 | 1,022,300 |
| 2024-07-05 | $24.60 | $24.67 | $24.16 | $24.17 | $24.17 | 758,342 |
| 2024-07-03 | $24.99 | $24.99 | $24.66 | $24.71 | $24.71 | 425,282 |
| 2024-07-02 | $24.72 | $24.98 | $24.47 | $24.86 | $24.86 | 904,566 |
| 2024-07-01 | $25.40 | $25.40 | $24.43 | $24.67 | $24.67 | 1,251,389 |
| 2024-06-28 | $24.97 | $25.10 | $24.59 | $24.71 | $24.71 | 1,470,887 |
| 2024-06-27 | $24.43 | $25.20 | $24.27 | $24.74 | $24.74 | 1,401,075 |
| 2024-06-26 | $24.59 | $24.81 | $24.22 | $24.42 | $24.42 | 868,932 |
| 2024-06-25 | $25.32 | $25.45 | $24.79 | $24.89 | $24.89 | 693,242 |
| 2024-06-24 | $25.65 | $26.18 | $25.48 | $25.50 | $25.50 | 734,019 |
| 2024-06-21 | $25.20 | $25.61 | $25.05 | $25.43 | $25.43 | 1,558,671 |
| 2024-06-20 | $25.21 | $25.60 | $25.07 | $25.30 | $25.30 | 589,955 |
| 2024-06-18 | $25.64 | $25.79 | $25.09 | $25.36 | $25.36 | 860,770 |
| 2024-06-17 | $25.24 | $25.77 | $24.95 | $25.60 | $25.60 | 1,042,564 |
| 2024-06-14 | $26.00 | $26.01 | $24.90 | $25.16 | $25.16 | 1,473,095 |
| 2024-06-13 | $27.36 | $27.58 | $26.49 | $26.52 | $26.52 | 1,153,785 |
| 2024-06-12 | $27.87 | $28.46 | $27.35 | $27.64 | $27.64 | 988,805 |
| 2024-06-11 | $27.66 | $27.79 | $26.75 | $27.24 | $27.24 | 1,021,013 |
| 2024-06-10 | $27.39 | $28.11 | $26.94 | $27.85 | $27.85 | 1,395,393 |
| 2024-06-07 | $26.99 | $27.92 | $26.83 | $27.88 | $27.88 | 1,186,864 |
| 2024-06-06 | $27.85 | $28.01 | $27.13 | $27.32 | $27.32 | 1,309,446 |
| 2024-06-05 | $28.35 | $28.38 | $27.78 | $28.04 | $28.04 | 1,319,181 |
| 2024-06-04 | $27.76 | $28.21 | $27.69 | $28.13 | $28.13 | 1,345,339 |
| 2024-06-03 | $28.30 | $28.48 | $27.41 | $28.09 | $28.09 | 1,085,978 |
| 2024-05-31 | $27.68 | $28.41 | $27.42 | $28.24 | $28.24 | 1,003,540 |
| 2024-05-30 | $27.15 | $27.69 | $27.05 | $27.68 | $27.68 | 577,112 |
| 2024-05-29 | $26.93 | $27.17 | $26.78 | $27.03 | $27.03 | 646,723 |
| 2024-05-28 | $27.35 | $27.71 | $27.22 | $27.41 | $27.41 | 1,031,234 |
| 2024-05-24 | $26.95 | $27.27 | $26.79 | $27.24 | $27.24 | 833,702 |
| 2024-05-23 | $28.05 | $28.15 | $26.79 | $26.92 | $26.92 | 956,400 |
| 2024-05-22 | $28.02 | $28.34 | $27.72 | $28.05 | $28.05 | 756,646 |
| 2024-05-21 | $28.65 | $28.71 | $28.17 | $28.22 | $28.22 | 778,881 |
| 2024-05-20 | $29.14 | $29.28 | $28.74 | $28.86 | $28.86 | 689,996 |
| 2024-05-17 | $29.47 | $29.52 | $29.04 | $29.12 | $29.12 | 935,062 |
| 2024-05-16 | $29.67 | $29.71 | $29.35 | $29.64 | $29.64 | 778,885 |
| 2024-05-15 | $30.05 | $30.19 | $29.22 | $29.57 | $29.57 | 1,094,848 |
| 2024-05-14 | $30.10 | $30.29 | $29.45 | $29.72 | $29.72 | 1,103,142 |
| 2024-05-13 | $29.35 | $30.05 | $29.35 | $29.47 | $29.47 | 1,010,672 |
| 2024-05-10 | $29.08 | $29.21 | $28.30 | $28.91 | $28.91 | 1,012,184 |
| 2024-05-09 | $28.63 | $29.06 | $28.51 | $28.90 | $28.90 | 994,486 |
| 2024-05-08 | $27.47 | $28.61 | $27.35 | $28.56 | $28.56 | 1,028,902 |
| 2024-05-07 | $27.98 | $28.53 | $27.74 | $27.74 | $27.74 | 1,292,751 |
| 2024-05-06 | $27.70 | $28.26 | $27.03 | $28.12 | $28.12 | 1,764,394 |
| 2024-05-03 | $30.37 | $30.89 | $26.97 | $27.41 | $27.41 | 2,258,260 |
| 2024-05-02 | $29.97 | $30.44 | $29.76 | $30.22 | $30.22 | 1,071,321 |
| 2024-05-01 | $29.74 | $30.07 | $28.95 | $29.44 | $29.44 | 1,294,202 |
| 2024-04-30 | $30.15 | $30.33 | $29.58 | $29.87 | $29.87 | 885,421 |
| 2024-04-29 | $30.75 | $31.19 | $30.65 | $30.75 | $30.75 | 1,187,283 |
| 2024-04-26 | $29.48 | $30.70 | $29.36 | $30.42 | $30.42 | 1,009,356 |
| 2024-04-25 | $29.30 | $29.67 | $29.12 | $29.41 | $29.41 | 928,506 |
| 2024-04-24 | $28.91 | $29.81 | $28.71 | $29.69 | $29.69 | 1,179,849 |
| 2024-04-23 | $28.96 | $29.18 | $28.80 | $28.94 | $28.94 | 832,121 |
| 2024-04-22 | $28.95 | $29.18 | $28.59 | $28.99 | $28.99 | 847,692 |
| 2024-04-19 | $27.88 | $28.90 | $27.76 | $28.83 | $28.83 | 1,054,873 |
| 2024-04-18 | $28.20 | $28.46 | $27.73 | $28.02 | $28.02 | 1,175,427 |
| 2024-04-17 | $28.83 | $28.93 | $27.98 | $28.11 | $28.11 | 1,146,573 |
| 2024-04-16 | $28.89 | $28.92 | $28.35 | $28.64 | $28.64 | 1,046,284 |
| 2024-04-15 | $29.80 | $30.10 | $29.13 | $29.19 | $29.19 | 961,227 |
| 2024-04-12 | $30.79 | $30.79 | $29.74 | $29.76 | $29.76 | 858,482 |
| 2024-04-11 | $30.24 | $31.21 | $29.96 | $31.13 | $31.13 | 1,272,869 |
| 2024-04-10 | $30.46 | $30.60 | $29.30 | $30.24 | $30.24 | 1,990,182 |
| 2024-04-09 | $31.49 | $31.85 | $31.20 | $31.78 | $31.78 | 1,189,877 |
| 2024-04-08 | $31.52 | $31.85 | $31.09 | $31.11 | $31.11 | 1,140,826 |
| 2024-04-05 | $31.18 | $31.58 | $30.82 | $31.15 | $31.15 | 1,048,355 |
| 2024-04-04 | $32.27 | $32.49 | $31.17 | $31.26 | $31.26 | 863,082 |
| 2024-04-03 | $31.31 | $31.89 | $31.31 | $31.83 | $31.83 | 691,187 |
| 2024-04-02 | $31.53 | $31.90 | $31.41 | $31.55 | $31.55 | 927,906 |
| 2024-04-01 | $32.79 | $32.79 | $31.80 | $31.92 | $31.92 | 1,024,697 |
| 2024-03-28 | $33.33 | $33.74 | $32.89 | $32.92 | $32.92 | 1,158,894 |
| 2024-03-27 | $32.01 | $33.21 | $30.67 | $33.17 | $33.17 | 2,856,243 |
| 2024-03-26 | $33.30 | $33.30 | $31.84 | $31.91 | $31.91 | 1,046,930 |
| 2024-03-25 | $33.18 | $33.43 | $32.76 | $33.20 | $33.20 | 618,306 |
| 2024-03-22 | $33.57 | $33.60 | $32.66 | $32.99 | $32.99 | 760,744 |
| 2024-03-21 | $33.90 | $34.16 | $33.53 | $33.73 | $33.73 | 764,473 |
| 2024-03-20 | $32.83 | $33.96 | $32.83 | $33.77 | $33.77 | 915,141 |
| 2024-03-19 | $32.51 | $32.97 | $32.38 | $32.83 | $32.83 | 811,068 |
| 2024-03-18 | $32.75 | $33.08 | $32.23 | $32.52 | $32.52 | 1,301,231 |
| 2024-03-15 | $32.49 | $33.20 | $32.49 | $32.58 | $32.58 | 2,430,709 |
| 2024-03-14 | $34.10 | $34.23 | $32.29 | $32.52 | $32.52 | 1,050,882 |
| 2024-03-13 | $34.23 | $35.05 | $34.00 | $34.40 | $34.40 | 981,648 |
| 2024-03-12 | $35.40 | $35.49 | $34.01 | $34.46 | $34.46 | 1,004,837 |
| 2024-03-11 | $35.10 | $35.62 | $35.10 | $35.31 | $35.31 | 1,039,500 |
| 2024-03-08 | $35.67 | $35.94 | $34.96 | $35.24 | $35.24 | 677,194 |
| 2024-03-07 | $34.75 | $35.72 | $34.49 | $35.32 | $35.32 | 804,572 |
| 2024-03-06 | $34.63 | $34.68 | $34.15 | $34.63 | $34.63 | 708,926 |
| 2024-03-05 | $33.22 | $34.36 | $33.08 | $34.34 | $34.34 | 863,578 |
| 2024-03-04 | $33.52 | $33.61 | $32.99 | $33.37 | $33.37 | 715,866 |
| 2024-03-01 | $34.03 | $34.03 | $33.33 | $33.44 | $33.44 | 552,201 |
| 2024-02-29 | $34.11 | $34.43 | $33.52 | $33.94 | $33.94 | 1,008,859 |
| 2024-02-28 | $33.72 | $34.28 | $33.66 | $33.67 | $33.67 | 527,630 |
| 2024-02-27 | $34.46 | $34.83 | $33.83 | $34.20 | $34.20 | 628,536 |
| 2024-02-26 | $34.15 | $34.74 | $33.48 | $33.98 | $33.98 | 616,639 |
| 2024-02-23 | $34.11 | $35.09 | $34.11 | $34.38 | $34.38 | 1,441,528 |
| 2024-02-22 | $34.14 | $34.41 | $33.83 | $34.17 | $34.17 | 1,029,421 |
| 2024-02-21 | $34.22 | $34.68 | $34.05 | $34.28 | $34.28 | 1,142,819 |
| 2024-02-20 | $34.01 | $34.53 | $33.83 | $34.36 | $34.36 | 1,071,741 |
| 2024-02-16 | $34.58 | $35.04 | $33.96 | $34.50 | $34.50 | 1,024,505 |
| 2024-02-15 | $34.20 | $35.25 | $34.07 | $34.89 | $34.89 | 1,273,580 |
| 2024-02-14 | $33.66 | $34.00 | $33.19 | $33.81 | $33.81 | 1,361,621 |
| 2024-02-13 | $33.29 | $34.18 | $32.92 | $33.16 | $33.16 | 1,947,476 |
| 2024-02-12 | $34.17 | $35.19 | $34.17 | $34.72 | $34.72 | 1,588,984 |
| 2024-02-09 | $33.78 | $34.36 | $33.50 | $34.13 | $34.13 | 2,418,371 |
| 2024-02-08 | $32.87 | $34.06 | $32.47 | $33.62 | $33.62 | 2,091,488 |
| 2024-02-07 | $35.15 | $35.39 | $32.85 | $32.88 | $32.88 | 2,927,646 |
| 2024-02-06 | $34.78 | $36.04 | $34.67 | $35.61 | $35.61 | 1,435,432 |
| 2024-02-05 | $34.94 | $35.10 | $34.54 | $34.94 | $34.94 | 743,748 |
| 2024-02-02 | $35.35 | $35.72 | $35.10 | $35.52 | $35.52 | 768,877 |
| 2024-02-01 | $35.06 | $35.96 | $34.89 | $35.89 | $35.89 | 660,506 |
| 2024-01-31 | $35.23 | $35.85 | $34.53 | $34.71 | $34.71 | 714,994 |
| 2024-01-30 | $35.46 | $35.90 | $35.16 | $35.23 | $35.23 | 618,655 |
| 2024-01-29 | $35.10 | $35.65 | $34.96 | $35.53 | $35.53 | 637,713 |
| 2024-01-26 | $35.27 | $35.89 | $34.85 | $35.21 | $35.21 | 880,039 |
| 2024-01-25 | $34.48 | $34.89 | $34.29 | $34.83 | $34.83 | 625,152 |
| 2024-01-24 | $34.85 | $34.85 | $34.05 | $34.14 | $34.14 | 596,925 |
| 2024-01-23 | $35.04 | $35.29 | $34.48 | $34.56 | $34.56 | 1,190,791 |
| 2024-01-22 | $33.60 | $35.13 | $33.53 | $34.31 | $34.31 | 1,294,053 |
| 2024-01-19 | $32.76 | $33.20 | $32.39 | $33.13 | $33.13 | 700,054 |
| 2024-01-18 | $32.63 | $32.86 | $32.14 | $32.79 | $32.79 | 789,642 |
| 2024-01-17 | $32.20 | $32.58 | $31.86 | $32.26 | $32.26 | 724,838 |
| 2024-01-16 | $32.03 | $32.79 | $31.77 | $32.72 | $32.72 | 509,319 |
| 2024-01-12 | $34.17 | $34.17 | $32.49 | $32.64 | $32.64 | 516,487 |
| 2024-01-11 | $33.80 | $33.91 | $33.24 | $33.64 | $33.64 | 566,418 |
| 2024-01-10 | $33.94 | $34.04 | $33.18 | $34.02 | $34.02 | 517,107 |
| 2024-01-09 | $34.13 | $34.28 | $33.83 | $34.02 | $34.02 | 683,203 |
| 2024-01-08 | $34.16 | $34.97 | $34.08 | $34.64 | $34.64 | 532,755 |
| 2024-01-05 | $33.93 | $35.17 | $33.69 | $34.29 | $34.29 | 616,039 |
| 2024-01-04 | $33.60 | $34.17 | $33.28 | $34.04 | $34.04 | 947,026 |
| 2024-01-03 | $35.83 | $36.04 | $33.89 | $33.93 | $33.93 | 1,018,855 |
| 2024-01-02 | $36.05 | $37.04 | $35.78 | $36.49 | $36.49 | 546,460 |
| 2023-12-29 | $36.63 | $36.69 | $36.25 | $36.36 | $36.36 | 951,211 |
| 2023-12-28 | $36.38 | $36.75 | $36.38 | $36.59 | $36.59 | 547,637 |
| 2023-12-27 | $37.12 | $37.12 | $36.35 | $36.53 | $36.53 | 514,293 |
| 2023-12-26 | $36.97 | $37.03 | $36.52 | $36.90 | $36.90 | 371,506 |
| 2023-12-22 | $36.69 | $37.19 | $36.54 | $36.74 | $36.74 | 552,027 |
| 2023-12-21 | $36.25 | $36.72 | $36.02 | $36.66 | $36.66 | 649,805 |
| 2023-12-20 | $36.37 | $36.98 | $35.78 | $35.83 | $35.83 | 774,314 |
| 2023-12-19 | $35.63 | $36.64 | $35.63 | $36.53 | $36.53 | 682,359 |
| 2023-12-18 | $35.37 | $35.79 | $34.89 | $35.50 | $35.50 | 824,558 |
| 2023-12-15 | $35.96 | $36.08 | $35.08 | $35.18 | $35.18 | 1,803,189 |
| 2023-12-14 | $34.30 | $35.88 | $33.96 | $35.86 | $35.86 | 1,438,273 |
| 2023-12-13 | $33.26 | $33.74 | $32.23 | $33.74 | $33.74 | 1,283,179 |
| 2023-12-12 | $33.23 | $33.70 | $33.08 | $33.37 | $33.37 | 1,503,178 |
| 2023-12-11 | $32.80 | $33.47 | $32.60 | $33.35 | $33.35 | 1,127,818 |
| 2023-12-08 | $33.00 | $33.35 | $32.60 | $32.89 | $32.89 | 1,264,301 |
| 2023-12-07 | $32.92 | $33.11 | $32.70 | $32.99 | $32.99 | 1,005,031 |
| 2023-12-06 | $33.26 | $33.85 | $32.78 | $32.90 | $32.90 | 859,523 |
| 2023-12-05 | $33.17 | $33.26 | $32.61 | $32.84 | $32.84 | 1,083,061 |
| 2023-12-04 | $33.20 | $33.66 | $33.14 | $33.40 | $33.40 | 1,740,506 |
| 2023-12-01 | $32.06 | $33.36 | $31.91 | $33.28 | $33.28 | 1,672,580 |
| 2023-11-30 | $32.61 | $32.82 | $32.06 | $32.20 | $32.20 | 1,208,944 |
| 2023-11-29 | $32.91 | $33.18 | $32.32 | $32.45 | $32.45 | 1,524,360 |
| 2023-11-28 | $32.13 | $32.49 | $31.61 | $32.17 | $32.17 | 1,402,170 |
| 2023-11-27 | $32.24 | $32.44 | $31.93 | $32.10 | $32.10 | 1,051,984 |
| 2023-11-24 | $32.23 | $32.81 | $32.01 | $32.50 | $32.50 | 697,018 |
| 2023-11-22 | $32.20 | $32.57 | $32.05 | $32.12 | $32.12 | 952,932 |
| 2023-11-21 | $32.50 | $32.85 | $32.08 | $32.12 | $32.12 | 1,061,566 |
| 2023-11-20 | $32.75 | $33.14 | $32.45 | $32.90 | $32.90 | 1,358,403 |
| 2023-11-17 | $33.24 | $33.25 | $32.61 | $32.80 | $32.80 | 1,386,145 |
| 2023-11-16 | $33.00 | $33.40 | $32.59 | $32.83 | $32.83 | 1,050,688 |
| 2023-11-15 | $32.77 | $33.63 | $32.66 | $33.11 | $33.11 | 2,036,517 |
| 2023-11-14 | $32.47 | $33.31 | $32.46 | $32.75 | $32.75 | 2,107,002 |
| 2023-11-13 | $31.46 | $31.77 | $31.24 | $31.32 | $31.32 | 903,655 |
| 2023-11-10 | $30.36 | $32.26 | $30.21 | $31.70 | $31.70 | 1,544,387 |
| 2023-11-09 | $32.35 | $32.70 | $30.11 | $30.20 | $30.20 | 1,581,830 |
| 2023-11-08 | $31.10 | $32.61 | $30.52 | $32.49 | $32.49 | 1,927,329 |
| 2023-11-07 | $35.11 | $35.79 | $34.89 | $35.59 | $35.59 | 1,516,570 |
| 2023-11-06 | $35.99 | $36.08 | $35.13 | $35.28 | $35.28 | 1,321,691 |
| 2023-11-03 | $35.70 | $36.63 | $35.60 | $35.91 | $35.91 | 811,802 |
| 2023-11-02 | $34.16 | $34.64 | $33.38 | $34.54 | $34.54 | 994,274 |
| 2023-11-01 | $33.75 | $33.75 | $32.77 | $33.58 | $33.58 | 737,284 |
| 2023-10-31 | $33.51 | $33.78 | $33.13 | $33.69 | $33.69 | 720,709 |
| 2023-10-30 | $34.15 | $34.15 | $33.05 | $33.48 | $33.48 | 974,734 |
| 2023-10-27 | $34.36 | $34.36 | $33.27 | $33.61 | $33.61 | 751,369 |
| 2023-10-26 | $34.81 | $35.31 | $34.24 | $34.40 | $34.40 | 813,394 |
| 2023-10-25 | $33.91 | $34.49 | $33.62 | $34.37 | $34.37 | 659,534 |
| 2023-10-24 | $34.24 | $34.51 | $34.07 | $34.42 | $34.42 | 550,246 |
| 2023-10-23 | $34.34 | $34.85 | $34.07 | $34.08 | $34.08 | 503,898 |
| 2023-10-20 | $34.66 | $35.07 | $34.24 | $34.62 | $34.62 | 642,966 |
| 2023-10-19 | $34.62 | $35.00 | $34.20 | $34.48 | $34.48 | 686,413 |
| 2023-10-18 | $35.57 | $35.62 | $34.87 | $34.88 | $34.88 | 528,287 |
| 2023-10-17 | $35.94 | $36.81 | $35.94 | $36.09 | $36.09 | 662,580 |
| 2023-10-16 | $35.94 | $36.57 | $35.83 | $36.22 | $36.22 | 715,838 |
| 2023-10-13 | $36.10 | $36.17 | $35.25 | $35.51 | $35.51 | 861,901 |
| 2023-10-12 | $36.80 | $36.80 | $35.87 | $36.10 | $36.10 | 818,996 |
| 2023-10-11 | $36.65 | $37.02 | $36.51 | $36.96 | $36.96 | 449,371 |
| 2023-10-10 | $36.58 | $37.09 | $36.27 | $36.50 | $36.50 | 622,319 |
| 2023-10-09 | $35.38 | $36.52 | $35.11 | $36.38 | $36.38 | 428,259 |
| 2023-10-06 | $34.96 | $36.54 | $34.64 | $35.92 | $35.92 | 806,111 |
| 2023-10-05 | $35.67 | $36.03 | $34.67 | $35.06 | $35.06 | 674,837 |
| 2023-10-04 | $35.23 | $36.02 | $34.99 | $35.87 | $35.87 | 553,360 |
| 2023-10-03 | $35.85 | $36.06 | $35.15 | $35.29 | $35.29 | 600,829 |
| 2023-10-02 | $36.63 | $36.78 | $36.10 | $36.28 | $36.28 | 639,728 |
| 2023-09-29 | $37.10 | $37.21 | $36.53 | $36.70 | $36.70 | 750,280 |
| 2023-09-28 | $35.43 | $37.14 | $35.43 | $36.74 | $36.74 | 599,149 |
| 2023-09-27 | $35.96 | $36.24 | $35.43 | $35.70 | $35.70 | 525,330 |
| 2023-09-26 | $36.52 | $37.01 | $35.84 | $35.95 | $35.95 | 575,189 |
| 2023-09-25 | $36.01 | $37.36 | $36.01 | $37.10 | $37.10 | 902,953 |
| 2023-09-22 | $36.60 | $37.35 | $36.22 | $36.32 | $36.32 | 843,963 |
| 2023-09-21 | $37.04 | $37.06 | $36.28 | $36.52 | $36.52 | 580,094 |
| 2023-09-20 | $38.27 | $38.63 | $37.29 | $37.29 | $37.29 | 528,786 |
| 2023-09-19 | $37.45 | $38.04 | $37.13 | $37.85 | $37.85 | 647,969 |
| 2023-09-18 | $38.24 | $38.33 | $37.34 | $37.37 | $37.37 | 632,714 |
| 2023-09-15 | $38.30 | $39.02 | $37.90 | $38.34 | $38.34 | 1,528,775 |
| 2023-09-14 | $38.65 | $38.95 | $37.44 | $38.49 | $38.49 | 835,983 |
| 2023-09-13 | $39.32 | $39.49 | $38.17 | $38.40 | $38.40 | 1,039,672 |
| 2023-09-12 | $38.40 | $39.93 | $38.40 | $39.40 | $39.40 | 961,989 |
| 2023-09-11 | $38.52 | $38.87 | $38.16 | $38.45 | $38.45 | 786,715 |
| 2023-09-08 | $38.25 | $38.28 | $37.74 | $38.00 | $38.00 | 679,580 |
| 2023-09-07 | $38.53 | $38.53 | $37.73 | $38.10 | $38.10 | 642,428 |
| 2023-09-06 | $39.56 | $40.18 | $38.00 | $38.90 | $38.90 | 1,144,961 |
| 2023-09-05 | $39.79 | $39.97 | $39.01 | $39.46 | $39.46 | 514,455 |
| 2023-09-01 | $39.47 | $40.47 | $39.44 | $40.44 | $40.44 | 397,018 |
| 2023-08-31 | $39.11 | $39.81 | $39.07 | $39.17 | $39.17 | 582,734 |
| 2023-08-30 | $39.20 | $39.64 | $39.16 | $39.25 | $39.25 | 500,735 |
| 2023-08-29 | $38.64 | $39.54 | $38.34 | $39.46 | $39.46 | 454,569 |
| 2023-08-28 | $38.51 | $38.85 | $38.51 | $38.75 | $38.75 | 446,201 |
| 2023-08-25 | $38.32 | $38.59 | $37.40 | $38.29 | $38.29 | 388,874 |
| 2023-08-24 | $38.22 | $38.54 | $37.86 | $37.99 | $37.99 | 421,494 |
| 2023-08-23 | $38.06 | $38.60 | $37.86 | $38.43 | $38.43 | 402,094 |
| 2023-08-22 | $38.25 | $38.50 | $38.14 | $38.20 | $38.20 | 493,160 |
| 2023-08-21 | $38.49 | $38.73 | $37.65 | $38.06 | $38.06 | 548,929 |
| 2023-08-18 | $37.36 | $38.52 | $37.24 | $38.24 | $38.24 | 957,806 |
| 2023-08-17 | $38.77 | $38.80 | $37.45 | $37.72 | $37.72 | 808,940 |
| 2023-08-16 | $38.69 | $39.19 | $38.19 | $38.20 | $38.20 | 794,836 |
| 2023-08-15 | $39.35 | $39.72 | $38.88 | $39.00 | $39.00 | 883,271 |
| 2023-08-14 | $38.99 | $39.89 | $38.53 | $39.88 | $39.88 | 1,057,740 |
| 2023-08-11 | $42.08 | $42.20 | $39.24 | $39.33 | $39.33 | 1,810,482 |
| 2023-08-10 | $44.05 | $44.39 | $41.93 | $42.13 | $42.13 | 1,127,551 |
| 2023-08-09 | $44.86 | $44.89 | $43.77 | $43.88 | $43.88 | 1,045,335 |
| 2023-08-08 | $43.90 | $45.00 | $43.75 | $44.80 | $44.80 | 1,255,630 |
| 2023-08-07 | $44.66 | $45.00 | $44.13 | $44.77 | $44.77 | 1,100,463 |
| 2023-08-04 | $44.59 | $45.06 | $43.97 | $44.27 | $44.27 | 1,046,082 |
| 2023-08-03 | $43.62 | $45.47 | $43.36 | $44.59 | $44.59 | 1,494,866 |
| 2023-08-02 | $45.14 | $46.51 | $43.37 | $43.40 | $43.40 | 1,902,851 |
| 2023-08-01 | $42.06 | $42.91 | $41.93 | $42.83 | $42.83 | 1,100,745 |
| 2023-07-31 | $41.75 | $42.58 | $41.75 | $42.56 | $42.56 | 1,010,189 |
| 2023-07-28 | $42.80 | $42.80 | $41.75 | $42.00 | $42.00 | 617,162 |
| 2023-07-27 | $42.56 | $42.96 | $41.99 | $42.10 | $42.10 | 546,033 |
| 2023-07-26 | $41.56 | $42.72 | $41.56 | $42.15 | $42.15 | 806,056 |
| 2023-07-25 | $41.70 | $42.18 | $41.40 | $41.64 | $41.64 | 518,764 |
| 2023-07-24 | $42.03 | $42.51 | $41.89 | $41.90 | $41.90 | 679,347 |
| 2023-07-21 | $42.74 | $42.77 | $41.98 | $42.00 | $42.00 | 835,760 |
| 2023-07-20 | $42.54 | $42.55 | $41.97 | $42.05 | $42.05 | 663,529 |
| 2023-07-19 | $42.07 | $42.36 | $41.72 | $42.15 | $42.15 | 508,406 |
| 2023-07-18 | $41.44 | $42.26 | $41.31 | $41.89 | $41.89 | 1,074,636 |
| 2023-07-17 | $41.52 | $42.08 | $41.33 | $41.44 | $41.44 | 587,998 |
| 2023-07-14 | $41.78 | $42.05 | $41.22 | $41.65 | $41.65 | 497,638 |
| 2023-07-13 | $42.44 | $42.68 | $42.00 | $42.07 | $42.07 | 432,545 |
| 2023-07-12 | $42.57 | $42.75 | $42.16 | $42.30 | $42.30 | 682,016 |
| 2023-07-11 | $40.74 | $41.56 | $40.59 | $41.41 | $41.41 | 678,503 |
| 2023-07-10 | $38.99 | $40.43 | $38.99 | $40.42 | $40.42 | 902,470 |
| 2023-07-07 | $38.60 | $39.46 | $38.60 | $39.11 | $39.11 | 484,858 |
| 2023-07-06 | $38.26 | $39.18 | $38.01 | $38.45 | $38.45 | 780,299 |
| 2023-07-05 | $38.92 | $39.16 | $38.46 | $38.49 | $38.49 | 594,312 |
| 2023-07-03 | $38.11 | $39.02 | $38.11 | $39.02 | $39.02 | 218,473 |
| 2023-06-30 | $38.80 | $38.93 | $38.30 | $38.32 | $38.32 | 1,143,978 |
| 2023-06-29 | $38.05 | $39.03 | $38.05 | $38.49 | $38.49 | 1,923,009 |
| 2023-06-28 | $37.48 | $38.20 | $37.11 | $37.81 | $37.81 | 701,619 |
| 2023-06-27 | $36.80 | $37.53 | $36.33 | $37.38 | $37.38 | 500,793 |
| 2023-06-26 | $36.20 | $36.88 | $36.13 | $36.44 | $36.44 | 712,007 |
| 2023-06-23 | $36.06 | $36.36 | $35.66 | $36.13 | $36.13 | 1,436,872 |
| 2023-06-22 | $37.36 | $37.54 | $36.79 | $36.96 | $36.96 | 1,048,526 |
| 2023-06-21 | $38.27 | $38.27 | $37.58 | $37.61 | $37.61 | 1,832,411 |
| 2023-06-20 | $38.76 | $38.76 | $38.07 | $38.39 | $38.39 | 469,668 |
| 2023-06-16 | $40.57 | $40.57 | $38.75 | $39.17 | $39.17 | 1,558,552 |
| 2023-06-15 | $39.04 | $39.70 | $39.01 | $39.67 | $39.67 | 722,272 |
| 2023-06-14 | $40.03 | $40.66 | $38.89 | $39.44 | $39.44 | 959,930 |
| 2023-06-13 | $38.48 | $39.87 | $38.48 | $39.69 | $39.69 | 797,356 |
| 2023-06-12 | $37.92 | $38.61 | $37.63 | $38.24 | $38.24 | 743,705 |
| 2023-06-09 | $37.59 | $37.98 | $37.13 | $37.64 | $37.64 | 679,339 |
| 2023-06-08 | $37.14 | $37.62 | $36.98 | $37.38 | $37.38 | 963,553 |
| 2023-06-07 | $35.80 | $37.00 | $35.78 | $36.77 | $36.77 | 1,013,502 |
| 2023-06-06 | $34.54 | $35.90 | $34.38 | $35.55 | $35.55 | 706,499 |
| 2023-06-05 | $35.28 | $35.57 | $34.41 | $34.55 | $34.55 | 567,200 |
| 2023-06-02 | $34.72 | $35.84 | $34.61 | $35.64 | $35.64 | 676,198 |
| 2023-06-01 | $32.68 | $34.31 | $32.68 | $33.99 | $33.99 | 757,947 |
| 2023-05-31 | $34.03 | $34.25 | $33.09 | $33.69 | $33.69 | 543,526 |
| 2023-05-30 | $35.16 | $35.44 | $34.24 | $34.44 | $34.44 | 582,820 |
| 2023-05-26 | $34.55 | $35.19 | $34.35 | $35.01 | $35.01 | 503,676 |
| 2023-05-25 | $34.71 | $35.00 | $33.96 | $34.30 | $34.30 | 322,139 |
| 2023-05-24 | $35.23 | $35.25 | $34.34 | $34.77 | $34.77 | 616,445 |
| 2023-05-23 | $35.47 | $36.80 | $35.33 | $35.73 | $35.73 | 457,566 |
| 2023-05-22 | $35.57 | $35.94 | $35.13 | $35.77 | $35.77 | 397,034 |
| 2023-05-19 | $36.33 | $36.33 | $35.03 | $35.44 | $35.44 | 487,757 |
| 2023-05-18 | $35.61 | $36.23 | $35.39 | $36.00 | $36.00 | 466,239 |
| 2023-05-17 | $35.00 | $36.17 | $34.93 | $35.84 | $35.84 | 924,506 |
| 2023-05-16 | $34.86 | $35.13 | $34.55 | $34.65 | $34.65 | 568,602 |
| 2023-05-15 | $35.11 | $35.43 | $34.78 | $35.35 | $35.35 | 733,649 |
| 2023-05-12 | $35.89 | $35.89 | $34.70 | $35.09 | $35.09 | 683,515 |
| 2023-05-11 | $35.18 | $35.69 | $35.13 | $35.66 | $35.66 | 620,967 |
| 2023-05-10 | $36.30 | $36.70 | $35.04 | $35.54 | $35.54 | 676,370 |
| 2023-05-09 | $35.62 | $36.11 | $35.11 | $35.36 | $35.36 | 886,583 |
| 2023-05-08 | $34.87 | $35.88 | $34.78 | $35.86 | $35.86 | 1,055,300 |
| 2023-05-05 | $34.47 | $35.17 | $33.75 | $34.76 | $34.76 | 1,161,702 |
| 2023-05-04 | $33.64 | $34.04 | $32.59 | $33.81 | $33.81 | 1,940,365 |
| 2023-05-03 | $36.26 | $36.83 | $33.50 | $34.32 | $34.32 | 2,728,648 |
| 2023-05-02 | $36.35 | $37.46 | $35.82 | $37.16 | $37.16 | 1,333,442 |
| 2023-05-01 | $36.99 | $37.78 | $36.64 | $36.81 | $36.81 | 579,444 |
| 2023-04-28 | $36.25 | $37.26 | $36.07 | $36.94 | $36.94 | 648,828 |
| 2023-04-27 | $37.02 | $37.21 | $35.43 | $36.49 | $36.49 | 684,258 |
| 2023-04-26 | $36.70 | $37.49 | $36.51 | $36.84 | $36.84 | 516,146 |
| 2023-04-25 | $38.10 | $38.27 | $36.67 | $36.81 | $36.81 | 625,689 |
| 2023-04-24 | $38.57 | $39.35 | $38.39 | $38.68 | $38.68 | 638,979 |
| 2023-04-21 | $39.19 | $39.25 | $38.34 | $38.58 | $38.58 | 845,374 |
| 2023-04-20 | $38.23 | $39.49 | $38.23 | $39.33 | $39.33 | 756,958 |
| 2023-04-19 | $38.52 | $39.44 | $38.36 | $39.21 | $39.21 | 699,194 |
| 2023-04-18 | $39.00 | $39.36 | $38.63 | $39.22 | $39.22 | 617,000 |
| 2023-04-17 | $38.69 | $38.81 | $38.04 | $38.59 | $38.59 | 817,990 |
| 2023-04-14 | $39.07 | $39.60 | $38.44 | $38.78 | $38.78 | 566,769 |
| 2023-04-13 | $39.20 | $39.25 | $38.46 | $38.95 | $38.95 | 698,025 |
| 2023-04-12 | $39.62 | $39.90 | $38.59 | $38.73 | $38.73 | 566,317 |
| 2023-04-11 | $38.78 | $39.44 | $38.57 | $38.99 | $38.99 | 507,450 |
| 2023-04-10 | $37.44 | $38.66 | $37.13 | $38.60 | $38.60 | 617,742 |
| 2023-04-06 | $38.43 | $38.51 | $37.76 | $37.82 | $37.82 | 593,913 |
| 2023-04-05 | $38.76 | $38.76 | $37.75 | $38.36 | $38.36 | 723,823 |
| 2023-04-04 | $41.08 | $41.08 | $38.80 | $39.27 | $39.27 | 672,089 |
| 2023-04-03 | $40.52 | $41.03 | $40.11 | $40.95 | $40.95 | 585,894 |
| 2023-03-31 | $40.72 | $41.12 | $40.60 | $40.96 | $40.96 | 834,814 |
| 2023-03-30 | $40.10 | $40.75 | $39.91 | $40.35 | $40.35 | 604,662 |
| 2023-03-29 | $39.37 | $39.76 | $38.96 | $39.60 | $39.60 | 608,134 |
| 2023-03-28 | $38.16 | $39.08 | $37.95 | $38.82 | $38.82 | 723,200 |
| 2023-03-27 | $38.49 | $38.70 | $37.70 | $38.13 | $38.13 | 512,961 |
| 2023-03-24 | $37.18 | $38.03 | $36.72 | $37.89 | $37.89 | 823,888 |
| 2023-03-23 | $37.80 | $38.63 | $37.10 | $37.60 | $37.60 | 752,966 |
| 2023-03-22 | $38.46 | $38.92 | $37.44 | $37.45 | $37.45 | 696,512 |
| 2023-03-21 | $39.25 | $39.72 | $38.64 | $38.67 | $38.67 | 986,125 |
| 2023-03-20 | $37.90 | $38.65 | $37.70 | $38.08 | $38.08 | 997,274 |
| 2023-03-17 | $39.06 | $39.07 | $37.58 | $37.71 | $37.71 | 1,239,883 |
| 2023-03-16 | $37.64 | $40.07 | $37.64 | $39.67 | $39.67 | 696,182 |
| 2023-03-15 | $38.08 | $38.55 | $36.86 | $38.39 | $38.39 | 1,188,254 |
| 2023-03-14 | $40.71 | $41.55 | $39.56 | $40.10 | $40.10 | 1,089,983 |
| 2023-03-13 | $39.20 | $39.56 | $37.79 | $38.80 | $38.80 | 944,182 |
| 2023-03-10 | $42.37 | $42.37 | $40.28 | $40.63 | $40.63 | 900,694 |
| 2023-03-09 | $43.85 | $44.15 | $42.48 | $42.57 | $42.57 | 606,198 |
| 2023-03-08 | $43.97 | $44.75 | $43.25 | $43.95 | $43.95 | 698,915 |
| 2023-03-07 | $44.25 | $44.47 | $43.66 | $43.78 | $43.78 | 597,421 |
| 2023-03-06 | $44.66 | $45.11 | $44.06 | $44.35 | $44.35 | 757,591 |
| 2023-03-03 | $43.56 | $44.67 | $43.14 | $44.57 | $44.57 | 768,783 |
| 2023-03-02 | $42.48 | $42.88 | $41.75 | $42.87 | $42.87 | 907,603 |
| 2023-03-01 | $42.92 | $43.46 | $42.84 | $43.20 | $43.20 | 1,512,783 |
| 2023-02-28 | $43.47 | $43.73 | $42.71 | $42.72 | $42.72 | 717,987 |
| 2023-02-27 | $43.45 | $43.81 | $43.08 | $43.24 | $43.24 | 637,850 |
| 2023-02-24 | $42.30 | $42.73 | $42.03 | $42.67 | $42.67 | 719,102 |
| 2023-02-23 | $43.84 | $44.84 | $42.49 | $43.40 | $43.40 | 655,274 |
| 2023-02-22 | $43.34 | $44.08 | $42.99 | $43.79 | $43.79 | 655,416 |
| 2023-02-21 | $43.75 | $44.23 | $43.11 | $43.23 | $43.23 | 887,435 |
| 2023-02-17 | $44.16 | $44.65 | $43.69 | $44.60 | $44.60 | 657,597 |
| 2023-02-16 | $43.00 | $44.58 | $42.90 | $44.34 | $44.34 | 625,659 |
| 2023-02-15 | $43.15 | $44.17 | $42.89 | $44.04 | $44.04 | 624,153 |
| 2023-02-14 | $41.88 | $43.21 | $41.34 | $42.90 | $42.90 | 793,080 |
| 2023-02-13 | $41.98 | $42.56 | $41.66 | $42.21 | $42.21 | 1,046,723 |
| 2023-02-10 | $42.57 | $43.04 | $41.95 | $42.27 | $42.27 | 1,245,590 |
| 2023-02-09 | $43.13 | $44.05 | $43.00 | $43.48 | $43.48 | 1,538,844 |
| 2023-02-08 | $45.69 | $45.70 | $43.58 | $44.00 | $44.00 | 1,071,907 |
| 2023-02-07 | $45.02 | $46.28 | $44.23 | $45.47 | $45.47 | 1,450,514 |
| 2023-02-06 | $45.44 | $45.87 | $44.87 | $45.67 | $45.67 | 873,076 |
| 2023-02-03 | $45.51 | $46.86 | $45.41 | $46.18 | $46.18 | 976,348 |
| 2023-02-02 | $47.03 | $47.50 | $45.69 | $46.52 | $46.52 | 1,478,171 |
| 2023-02-01 | $45.03 | $47.32 | $45.01 | $46.85 | $46.85 | 1,199,702 |
| 2023-01-31 | $43.35 | $45.15 | $43.35 | $45.02 | $45.02 | 746,223 |
| 2023-01-30 | $42.55 | $43.87 | $42.47 | $43.27 | $43.27 | 628,718 |
| 2023-01-27 | $42.57 | $44.01 | $42.57 | $43.58 | $43.58 | 857,933 |
| 2023-01-26 | $42.52 | $42.68 | $41.39 | $42.15 | $42.15 | 581,556 |
| 2023-01-25 | $40.74 | $41.91 | $40.45 | $41.86 | $41.86 | 936,530 |
| 2023-01-24 | $42.91 | $42.91 | $40.93 | $41.32 | $41.32 | 1,098,310 |
| 2023-01-23 | $42.48 | $43.23 | $42.36 | $42.91 | $42.91 | 433,202 |
| 2023-01-20 | $42.82 | $43.03 | $41.95 | $42.19 | $42.19 | 694,249 |
| 2023-01-19 | $41.77 | $42.54 | $41.19 | $42.41 | $42.41 | 927,411 |
| 2023-01-18 | $42.66 | $42.88 | $41.61 | $42.20 | $42.20 | 865,304 |
| 2023-01-17 | $42.20 | $42.29 | $41.61 | $41.95 | $41.95 | 637,871 |
| 2023-01-13 | $40.71 | $42.06 | $40.52 | $41.88 | $41.88 | 590,081 |
| 2023-01-12 | $41.66 | $42.11 | $41.04 | $41.47 | $41.47 | 705,507 |
| 2023-01-11 | $41.86 | $41.86 | $40.60 | $41.28 | $41.28 | 1,253,529 |
| 2023-01-10 | $40.78 | $41.37 | $40.34 | $41.36 | $41.36 | 902,695 |
| 2023-01-09 | $40.00 | $40.85 | $39.24 | $40.65 | $40.65 | 2,486,999 |
| 2023-01-06 | $37.53 | $38.45 | $37.34 | $38.34 | $38.34 | 2,404,773 |
| 2023-01-05 | $36.45 | $37.75 | $36.00 | $37.38 | $37.38 | 945,882 |
| 2023-01-04 | $35.56 | $37.30 | $35.56 | $36.95 | $36.95 | 1,379,554 |
| 2023-01-03 | $35.61 | $36.01 | $34.17 | $34.87 | $34.87 | 749,016 |
| 2022-12-30 | $34.83 | $35.24 | $34.49 | $34.69 | $34.69 | 407,515 |
| 2022-12-29 | $34.42 | $35.21 | $33.98 | $35.21 | $35.21 | 516,934 |
| 2022-12-28 | $34.61 | $34.92 | $33.66 | $33.68 | $33.68 | 584,616 |
| 2022-12-27 | $34.18 | $34.81 | $33.75 | $34.30 | $34.30 | 665,056 |
| 2022-12-23 | $33.70 | $34.26 | $33.31 | $34.06 | $34.06 | 364,029 |
| 2022-12-22 | $34.76 | $34.80 | $32.83 | $33.65 | $33.65 | 574,808 |
| 2022-12-21 | $34.98 | $35.60 | $34.92 | $35.41 | $35.41 | 830,913 |
| 2022-12-20 | $34.22 | $35.11 | $33.97 | $34.49 | $34.49 | 434,468 |
| 2022-12-19 | $34.93 | $35.30 | $33.93 | $34.23 | $34.23 | 468,393 |
| 2022-12-16 | $34.54 | $35.34 | $34.22 | $34.68 | $34.68 | 1,825,991 |
| 2022-12-15 | $35.03 | $35.42 | $34.57 | $35.16 | $35.16 | 574,498 |
| 2022-12-14 | $35.95 | $36.95 | $35.56 | $35.86 | $35.86 | 741,488 |
| 2022-12-13 | $36.86 | $37.00 | $35.43 | $36.29 | $36.29 | 1,034,416 |
| 2022-12-12 | $33.82 | $35.14 | $33.10 | $35.03 | $35.03 | 829,034 |
| 2022-12-09 | $34.06 | $34.44 | $33.66 | $33.72 | $33.72 | 631,965 |
| 2022-12-08 | $34.54 | $34.64 | $33.88 | $34.48 | $34.48 | 795,964 |
| 2022-12-07 | $35.94 | $36.30 | $34.30 | $34.40 | $34.40 | 1,827,263 |
| 2022-12-06 | $36.96 | $37.50 | $35.93 | $36.32 | $36.32 | 590,169 |
| 2022-12-05 | $37.12 | $37.30 | $36.41 | $36.81 | $36.81 | 449,654 |
| 2022-12-02 | $36.96 | $38.01 | $36.88 | $37.73 | $37.73 | 496,940 |
| 2022-12-01 | $39.00 | $39.80 | $37.77 | $37.78 | $37.78 | 675,632 |
| 2022-11-30 | $38.20 | $38.95 | $37.17 | $38.94 | $38.94 | 635,086 |
| 2022-11-29 | $37.79 | $38.39 | $37.68 | $37.81 | $37.81 | 400,623 |
| 2022-11-28 | $38.36 | $38.41 | $37.22 | $37.48 | $37.48 | 929,110 |
| 2022-11-25 | $39.17 | $39.38 | $38.82 | $39.24 | $39.24 | 405,232 |
| 2022-11-23 | $39.08 | $39.61 | $38.62 | $39.28 | $39.28 | 767,850 |
| 2022-11-22 | $39.16 | $40.11 | $38.80 | $39.40 | $39.40 | 1,008,872 |
| 2022-11-21 | $38.95 | $39.23 | $38.12 | $38.68 | $38.68 | 552,275 |
| 2022-11-18 | $39.71 | $39.89 | $38.74 | $39.54 | $39.54 | 617,019 |
| 2022-11-17 | $37.53 | $38.51 | $37.10 | $38.50 | $38.50 | 809,148 |
| 2022-11-16 | $39.46 | $39.52 | $37.86 | $38.44 | $38.44 | 565,414 |
| 2022-11-15 | $39.80 | $40.98 | $39.47 | $40.11 | $40.11 | 697,760 |
| 2022-11-14 | $39.65 | $40.06 | $38.66 | $38.70 | $38.70 | 650,747 |
| 2022-11-11 | $39.76 | $41.08 | $39.65 | $40.40 | $40.40 | 754,950 |
| 2022-11-10 | $38.82 | $40.23 | $38.36 | $40.23 | $40.23 | 1,271,744 |
| 2022-11-09 | $36.81 | $37.66 | $36.05 | $36.08 | $36.08 | 755,884 |
| 2022-11-08 | $38.39 | $38.50 | $36.97 | $37.60 | $37.60 | 789,241 |
| 2022-11-07 | $37.92 | $38.37 | $36.79 | $38.37 | $38.37 | 1,319,987 |
| 2022-11-04 | $37.00 | $38.93 | $36.28 | $37.96 | $37.96 | 1,856,066 |
| 2022-11-03 | $32.12 | $33.55 | $31.96 | $33.24 | $33.24 | 969,606 |
| 2022-11-02 | $34.31 | $34.60 | $32.70 | $32.77 | $32.77 | 844,786 |
| 2022-11-01 | $36.08 | $36.22 | $34.62 | $34.69 | $34.69 | 564,424 |
| 2022-10-31 | $35.11 | $35.37 | $34.76 | $34.98 | $34.98 | 828,641 |
| 2022-10-28 | $35.00 | $35.48 | $34.25 | $35.39 | $35.39 | 818,323 |
| 2022-10-27 | $35.38 | $36.31 | $35.01 | $35.10 | $35.10 | 580,468 |
| 2022-10-26 | $34.94 | $35.62 | $34.36 | $34.72 | $34.72 | 451,293 |
| 2022-10-25 | $33.63 | $34.63 | $33.63 | $34.50 | $34.50 | 529,388 |
| 2022-10-24 | $33.19 | $33.78 | $32.72 | $33.57 | $33.57 | 619,202 |
| 2022-10-21 | $31.61 | $33.07 | $31.52 | $32.95 | $32.95 | 457,595 |
| 2022-10-20 | $32.26 | $33.16 | $31.19 | $31.31 | $31.31 | 707,808 |
| 2022-10-19 | $32.07 | $32.66 | $31.75 | $32.07 | $32.07 | 865,964 |
| 2022-10-18 | $31.85 | $32.28 | $31.41 | $32.23 | $32.23 | 1,181,712 |
| 2022-10-17 | $30.67 | $31.27 | $30.19 | $30.71 | $30.71 | 644,930 |
| 2022-10-14 | $30.89 | $31.35 | $29.58 | $29.65 | $29.65 | 607,844 |
| 2022-10-13 | $28.52 | $30.50 | $27.98 | $30.41 | $30.41 | 653,012 |
| 2022-10-12 | $29.12 | $29.62 | $28.40 | $29.43 | $29.43 | 568,350 |
| 2022-10-11 | $28.36 | $29.60 | $28.02 | $29.08 | $29.08 | 706,117 |
| 2022-10-10 | $29.20 | $29.55 | $28.34 | $28.71 | $28.71 | 607,937 |
| 2022-10-07 | $30.40 | $30.69 | $29.45 | $29.61 | $29.61 | 860,374 |
| 2022-10-06 | $31.24 | $32.03 | $30.92 | $31.10 | $31.10 | 943,919 |
| 2022-10-05 | $30.59 | $31.51 | $30.26 | $31.41 | $31.41 | 681,672 |
| 2022-10-04 | $30.11 | $31.59 | $29.97 | $31.55 | $31.55 | 740,120 |
| 2022-10-03 | $28.39 | $29.38 | $27.75 | $28.91 | $28.91 | 818,396 |
| 2022-09-30 | $28.79 | $29.40 | $27.74 | $27.75 | $27.75 | 749,650 |
| 2022-09-29 | $29.97 | $30.18 | $28.06 | $28.81 | $28.81 | 1,009,281 |
| 2022-09-28 | $30.09 | $31.52 | $29.79 | $31.22 | $31.22 | 709,079 |
| 2022-09-27 | $29.99 | $30.78 | $29.34 | $30.00 | $30.00 | 667,025 |
| 2022-09-26 | $28.99 | $30.13 | $28.91 | $29.28 | $29.28 | 585,046 |
| 2022-09-23 | $29.74 | $30.11 | $28.50 | $29.08 | $29.08 | 975,724 |
| 2022-09-22 | $31.14 | $31.46 | $30.43 | $30.72 | $30.72 | 580,922 |
| 2022-09-21 | $32.69 | $32.82 | $31.20 | $31.20 | $31.20 | 565,514 |
| 2022-09-20 | $32.61 | $32.71 | $31.93 | $32.51 | $32.51 | 737,411 |
| 2022-09-19 | $31.39 | $33.38 | $31.39 | $33.23 | $33.23 | 444,544 |
| 2022-09-16 | $32.11 | $32.36 | $31.47 | $32.04 | $32.04 | 1,222,601 |
| 2022-09-15 | $32.61 | $34.05 | $32.48 | $32.81 | $32.81 | 687,410 |
| 2022-09-14 | $33.54 | $33.75 | $32.37 | $33.07 | $33.07 | 527,313 |
| 2022-09-13 | $33.29 | $34.33 | $33.29 | $33.45 | $33.45 | 638,542 |
| 2022-09-12 | $34.74 | $35.80 | $34.56 | $34.97 | $34.97 | 605,374 |
| 2022-09-09 | $33.01 | $34.22 | $32.75 | $34.20 | $34.20 | 490,102 |
| 2022-09-08 | $31.97 | $32.83 | $31.62 | $32.82 | $32.82 | 388,032 |
| 2022-09-07 | $31.40 | $32.79 | $31.40 | $32.64 | $32.64 | 445,909 |
| 2022-09-06 | $32.36 | $32.40 | $31.59 | $31.71 | $31.71 | 811,907 |
| 2022-09-02 | $33.55 | $33.55 | $32.11 | $32.40 | $32.40 | 816,627 |
| 2022-09-01 | $32.51 | $32.83 | $31.75 | $32.82 | $32.82 | 641,636 |
| 2022-08-31 | $33.64 | $33.64 | $32.92 | $33.20 | $33.20 | 684,655 |
| 2022-08-30 | $33.83 | $34.21 | $32.73 | $33.30 | $33.30 | 761,138 |
| 2022-08-29 | $33.22 | $33.86 | $33.22 | $33.39 | $33.39 | 649,269 |
| 2022-08-26 | $35.04 | $35.37 | $33.61 | $33.70 | $33.70 | 471,556 |
| 2022-08-25 | $33.70 | $35.20 | $33.70 | $35.18 | $35.18 | 311,386 |
| 2022-08-24 | $33.49 | $34.27 | $33.25 | $33.73 | $33.73 | 363,802 |
| 2022-08-23 | $33.21 | $34.22 | $33.21 | $33.67 | $33.67 | 404,333 |
| 2022-08-22 | $34.04 | $34.56 | $33.10 | $33.20 | $33.20 | 687,651 |
| 2022-08-19 | $37.04 | $37.04 | $35.29 | $35.51 | $35.51 | 997,218 |
| 2022-08-18 | $37.29 | $37.75 | $37.12 | $37.56 | $37.56 | 496,728 |
| 2022-08-17 | $37.60 | $37.60 | $36.21 | $37.24 | $37.24 | 1,138,481 |
| 2022-08-16 | $38.46 | $39.44 | $38.40 | $38.67 | $38.67 | 923,868 |
| 2022-08-15 | $37.67 | $38.76 | $37.67 | $38.58 | $38.58 | 893,827 |
| 2022-08-12 | $37.54 | $38.59 | $37.01 | $38.55 | $38.55 | 744,816 |
| 2022-08-11 | $36.57 | $37.59 | $36.30 | $37.21 | $37.21 | 948,075 |
| 2022-08-10 | $35.71 | $36.68 | $35.40 | $35.76 | $35.76 | 951,741 |
| 2022-08-09 | $34.00 | $34.85 | $33.70 | $34.45 | $34.45 | 1,102,023 |
| 2022-08-08 | $34.23 | $35.44 | $34.23 | $34.39 | $34.39 | 726,339 |
| 2022-08-05 | $32.86 | $33.42 | $31.32 | $33.05 | $33.05 | 1,389,915 |
| 2022-08-04 | $34.99 | $34.99 | $33.32 | $33.44 | $33.44 | 703,754 |
| 2022-08-03 | $34.26 | $35.33 | $34.03 | $35.20 | $35.20 | 602,651 |
| 2022-08-02 | $33.34 | $34.99 | $33.29 | $34.03 | $34.03 | 809,504 |
| 2022-08-01 | $33.44 | $34.14 | $33.20 | $33.69 | $33.69 | 878,582 |
| 2022-07-29 | $33.16 | $33.87 | $32.71 | $33.78 | $33.78 | 542,929 |
| 2022-07-28 | $32.27 | $33.08 | $31.62 | $33.00 | $33.00 | 561,849 |
| 2022-07-27 | $30.98 | $32.02 | $30.55 | $31.77 | $31.77 | 390,542 |
| 2022-07-26 | $30.91 | $31.21 | $30.13 | $30.56 | $30.56 | 773,222 |
| 2022-07-25 | $31.08 | $31.50 | $30.20 | $31.32 | $31.32 | 962,981 |
| 2022-07-22 | $31.12 | $31.15 | $30.20 | $30.42 | $30.42 | 1,268,507 |
| 2022-07-21 | $30.80 | $31.18 | $30.33 | $31.00 | $31.00 | 1,045,971 |
| 2022-07-20 | $30.49 | $31.28 | $30.14 | $30.78 | $30.78 | 1,945,367 |
| 2022-07-19 | $29.59 | $31.12 | $29.48 | $30.70 | $30.70 | 1,108,959 |
| 2022-07-18 | $29.47 | $30.01 | $28.50 | $28.69 | $28.69 | 690,053 |
| 2022-07-15 | $28.60 | $28.83 | $27.56 | $28.54 | $28.54 | 846,913 |
| 2022-07-14 | $27.86 | $28.32 | $27.37 | $27.93 | $27.93 | 958,472 |
| 2022-07-13 | $29.22 | $29.68 | $28.80 | $29.26 | $29.26 | 582,709 |
| 2022-07-12 | $28.45 | $30.65 | $28.40 | $30.25 | $30.25 | 932,490 |
| 2022-07-11 | $29.53 | $30.06 | $28.24 | $28.27 | $28.27 | 1,091,897 |
| 2022-07-08 | $29.67 | $30.53 | $29.31 | $30.04 | $30.04 | 666,548 |
| 2022-07-07 | $28.38 | $29.80 | $28.24 | $29.45 | $29.45 | 975,670 |
| 2022-07-06 | $29.19 | $29.63 | $27.15 | $27.61 | $27.61 | 1,278,858 |
| 2022-07-05 | $28.51 | $29.44 | $27.83 | $29.43 | $29.43 | 1,028,280 |
| 2022-07-01 | $29.45 | $30.85 | $29.11 | $30.02 | $30.02 | 634,805 |
| 2022-06-30 | $30.42 | $30.49 | $28.87 | $29.63 | $29.63 | 970,081 |
| 2022-06-29 | $32.02 | $32.20 | $31.02 | $31.61 | $31.61 | 667,523 |
| 2022-06-28 | $33.29 | $34.14 | $32.37 | $32.38 | $32.38 | 544,995 |
| 2022-06-27 | $33.36 | $33.62 | $32.63 | $32.89 | $32.89 | 563,541 |
| 2022-06-24 | $31.43 | $33.31 | $31.43 | $33.17 | $33.17 | 1,546,402 |
| 2022-06-23 | $31.72 | $32.50 | $30.81 | $31.24 | $31.24 | 1,801,480 |
| 2022-06-22 | $30.20 | $32.26 | $30.01 | $31.72 | $31.72 | 861,339 |
| 2022-06-21 | $30.67 | $31.08 | $29.63 | $30.85 | $30.85 | 970,478 |
| 2022-06-17 | $29.00 | $29.67 | $28.12 | $29.15 | $29.15 | 1,303,194 |
| 2022-06-16 | $30.89 | $31.04 | $27.95 | $28.50 | $28.50 | 1,010,771 |
| 2022-06-15 | $32.49 | $33.28 | $31.81 | $32.39 | $32.39 | 1,024,599 |
| 2022-06-14 | $31.15 | $31.85 | $30.56 | $31.68 | $31.68 | 869,629 |
| 2022-06-13 | $32.74 | $33.19 | $30.72 | $30.84 | $30.84 | 853,358 |
| 2022-06-10 | $36.01 | $36.84 | $34.10 | $34.38 | $34.38 | 949,300 |
| 2022-06-09 | $37.62 | $38.60 | $37.22 | $37.27 | $37.27 | 849,461 |
| 2022-06-08 | $37.76 | $38.21 | $37.36 | $38.01 | $38.01 | 746,263 |
| 2022-06-07 | $36.79 | $38.26 | $36.48 | $38.13 | $38.13 | 869,322 |
| 2022-06-06 | $37.06 | $37.73 | $36.76 | $37.40 | $37.40 | 1,088,631 |
| 2022-06-03 | $36.86 | $36.99 | $35.96 | $36.24 | $36.24 | 456,745 |
| 2022-06-02 | $36.29 | $37.82 | $35.89 | $37.78 | $37.78 | 1,843,001 |
| 2022-06-01 | $35.65 | $36.41 | $35.08 | $36.06 | $36.06 | 1,322,081 |
| 2022-05-31 | $34.41 | $35.76 | $33.81 | $35.39 | $35.39 | 960,259 |
| 2022-05-27 | $34.16 | $34.80 | $34.10 | $34.47 | $34.47 | 722,025 |
| 2022-05-26 | $32.40 | $34.46 | $32.01 | $33.69 | $33.69 | 817,819 |
| 2022-05-25 | $30.27 | $32.38 | $30.09 | $31.90 | $31.90 | 948,349 |
| 2022-05-24 | $31.11 | $31.41 | $30.00 | $30.44 | $30.44 | 724,301 |
| 2022-05-23 | $32.15 | $32.83 | $31.46 | $31.81 | $31.81 | 1,036,773 |
| 2022-05-20 | $33.32 | $33.32 | $30.32 | $31.51 | $31.51 | 994,894 |
| 2022-05-19 | $31.29 | $32.72 | $31.17 | $32.19 | $32.19 | 1,314,073 |
| 2022-05-18 | $32.06 | $33.03 | $31.37 | $31.49 | $31.49 | 1,136,000 |
| 2022-05-17 | $31.63 | $32.67 | $31.44 | $32.55 | $32.55 | 899,538 |
| 2022-05-16 | $31.56 | $31.64 | $30.25 | $30.50 | $30.50 | 1,106,880 |
| 2022-05-13 | $29.67 | $31.80 | $29.67 | $31.77 | $31.77 | 1,118,616 |
| 2022-05-12 | $30.11 | $30.89 | $28.48 | $29.22 | $29.22 | 1,491,641 |
| 2022-05-11 | $31.80 | $32.94 | $30.48 | $30.53 | $30.53 | 993,589 |
| 2022-05-10 | $31.72 | $31.91 | $30.07 | $31.46 | $31.46 | 1,113,737 |
| 2022-05-09 | $32.81 | $33.47 | $30.82 | $31.01 | $31.01 | 1,118,992 |
| 2022-05-06 | $33.92 | $34.32 | $33.10 | $33.63 | $33.63 | 896,960 |
| 2022-05-05 | $35.34 | $36.51 | $33.66 | $34.38 | $34.38 | 1,259,835 |
| 2022-05-04 | $35.50 | $36.81 | $34.56 | $36.67 | $36.67 | 926,256 |
| 2022-05-03 | $34.88 | $35.73 | $33.98 | $35.61 | $35.61 | 902,302 |
| 2022-05-02 | $33.93 | $34.94 | $33.15 | $34.90 | $34.90 | 900,738 |
| 2022-04-29 | $34.76 | $35.20 | $33.93 | $34.14 | $34.14 | 1,033,677 |
| 2022-04-28 | $34.15 | $35.15 | $33.13 | $34.97 | $34.97 | 612,224 |
| 2022-04-27 | $32.61 | $34.05 | $32.19 | $33.25 | $33.25 | 707,229 |
| 2022-04-26 | $33.75 | $33.83 | $32.48 | $32.56 | $32.56 | 667,426 |
| 2022-04-25 | $33.51 | $34.67 | $32.72 | $34.50 | $34.50 | 817,348 |
| 2022-04-22 | $35.15 | $35.86 | $33.57 | $33.85 | $33.85 | 898,124 |
| 2022-04-21 | $37.53 | $37.93 | $36.02 | $36.24 | $36.24 | 671,077 |
| 2022-04-20 | $36.37 | $37.61 | $36.37 | $36.74 | $36.74 | 735,033 |
| 2022-04-19 | $34.24 | $36.36 | $34.18 | $35.91 | $35.91 | 645,290 |
| 2022-04-18 | $32.92 | $34.22 | $32.85 | $34.03 | $34.03 | 857,790 |
| 2022-04-14 | $34.09 | $34.48 | $33.34 | $33.40 | $33.40 | 657,683 |
| 2022-04-13 | $34.10 | $34.43 | $33.76 | $33.96 | $33.96 | 623,395 |
| 2022-04-12 | $34.64 | $35.60 | $33.71 | $33.97 | $33.97 | 1,007,653 |
| 2022-04-11 | $32.53 | $34.99 | $32.20 | $34.17 | $34.17 | 1,141,448 |
| 2022-04-08 | $32.98 | $33.96 | $32.19 | $33.03 | $33.03 | 1,010,979 |
| 2022-04-07 | $33.49 | $33.92 | $31.99 | $33.12 | $33.12 | 1,486,666 |
| 2022-04-06 | $36.19 | $36.52 | $34.03 | $34.13 | $34.13 | 990,814 |
| 2022-04-05 | $38.69 | $38.96 | $35.99 | $36.13 | $36.13 | 1,267,860 |
| 2022-04-04 | $39.00 | $39.87 | $38.92 | $39.54 | $39.54 | 736,350 |
| 2022-04-01 | $41.07 | $41.26 | $38.66 | $39.28 | $39.28 | 1,052,223 |
| 2022-03-31 | $40.36 | $40.98 | $40.00 | $40.77 | $40.77 | 1,306,657 |
| 2022-03-30 | $40.82 | $41.60 | $40.61 | $40.78 | $40.78 | 1,377,612 |
| 2022-03-29 | $40.00 | $41.75 | $39.71 | $41.52 | $41.52 | 804,876 |
| 2022-03-28 | $37.86 | $38.26 | $37.35 | $38.23 | $38.23 | 741,605 |
| 2022-03-25 | $36.95 | $37.99 | $36.26 | $37.60 | $37.60 | 1,097,696 |
| 2022-03-24 | $36.78 | $37.22 | $36.24 | $37.17 | $37.17 | 511,339 |
| 2022-03-23 | $37.19 | $38.50 | $36.62 | $36.85 | $36.85 | 905,749 |
| 2022-03-22 | $38.22 | $38.65 | $37.75 | $38.14 | $38.14 | 494,174 |
| 2022-03-21 | $37.87 | $38.33 | $36.89 | $37.65 | $37.65 | 1,140,974 |
| 2022-03-18 | $37.69 | $38.36 | $37.25 | $38.08 | $38.08 | 953,292 |
| 2022-03-17 | $36.25 | $37.98 | $36.01 | $37.94 | $37.94 | 471,424 |
| 2022-03-16 | $35.98 | $38.10 | $35.77 | $37.82 | $37.82 | 1,257,849 |
| 2022-03-15 | $34.43 | $35.36 | $33.80 | $34.80 | $34.80 | 860,053 |
| 2022-03-14 | $35.22 | $35.84 | $33.71 | $33.90 | $33.90 | 1,151,917 |
| 2022-03-11 | $35.37 | $35.49 | $33.93 | $34.70 | $34.70 | 734,074 |
| 2022-03-10 | $33.85 | $35.17 | $33.48 | $35.08 | $35.08 | 830,356 |
| 2022-03-09 | $34.06 | $35.92 | $33.73 | $35.69 | $35.69 | 2,200,997 |
| 2022-03-08 | $31.72 | $34.34 | $30.53 | $32.00 | $32.00 | 2,166,121 |
| 2022-03-07 | $35.43 | $35.72 | $31.00 | $31.20 | $31.20 | 1,848,739 |
| 2022-03-04 | $38.00 | $38.00 | $35.03 | $35.56 | $35.56 | 1,502,078 |
| 2022-03-03 | $42.27 | $42.27 | $38.44 | $38.75 | $38.75 | 1,300,802 |
| 2022-03-02 | $39.38 | $42.73 | $39.20 | $42.67 | $42.67 | 1,629,019 |
| 2022-03-01 | $44.29 | $44.29 | $38.54 | $38.77 | $38.77 | 3,213,720 |
| 2022-02-28 | $45.02 | $45.90 | $43.89 | $44.75 | $44.75 | 1,227,456 |
| 2022-02-25 | $45.41 | $46.77 | $44.71 | $46.30 | $46.30 | 946,016 |
| 2022-02-24 | $43.97 | $45.63 | $43.30 | $45.07 | $45.07 | 1,631,724 |
| 2022-02-23 | $46.99 | $47.46 | $45.89 | $46.25 | $46.25 | 1,071,956 |
| 2022-02-22 | $47.70 | $48.58 | $46.03 | $46.16 | $46.16 | 671,819 |
| 2022-02-18 | $48.59 | $49.14 | $47.88 | $48.14 | $48.14 | 711,451 |
| 2022-02-17 | $49.44 | $50.23 | $48.52 | $48.79 | $48.79 | 537,998 |
| 2022-02-16 | $49.29 | $50.20 | $49.07 | $50.05 | $50.05 | 988,116 |
| 2022-02-15 | $46.50 | $50.21 | $46.31 | $49.76 | $49.76 | 1,475,797 |
| 2022-02-14 | $45.10 | $45.93 | $44.63 | $45.39 | $45.39 | 1,399,929 |
| 2022-02-11 | $47.18 | $47.18 | $44.19 | $45.00 | $45.00 | 2,042,182 |
| 2022-02-10 | $47.04 | $49.18 | $46.67 | $46.94 | $46.94 | 1,153,297 |
| 2022-02-09 | $48.42 | $48.95 | $47.58 | $47.90 | $47.90 | 904,508 |
| 2022-02-08 | $45.95 | $48.18 | $45.53 | $48.01 | $48.01 | 1,199,938 |
| 2022-02-07 | $44.54 | $46.18 | $44.35 | $45.54 | $45.54 | 1,137,709 |
| 2022-02-04 | $42.00 | $44.68 | $40.56 | $44.36 | $44.36 | 1,909,065 |
| 2022-02-03 | $43.02 | $44.20 | $42.54 | $42.78 | $42.78 | 1,095,456 |
| 2022-02-02 | $42.65 | $43.98 | $42.48 | $43.52 | $43.52 | 918,061 |
| 2022-02-01 | $42.33 | $43.33 | $41.31 | $43.00 | $43.00 | 1,468,489 |
| 2022-01-31 | $39.63 | $42.03 | $39.50 | $41.97 | $41.97 | 1,730,986 |
| 2022-01-28 | $41.18 | $41.57 | $38.91 | $40.22 | $40.22 | 1,921,867 |
| 2022-01-27 | $43.89 | $44.66 | $41.21 | $41.73 | $41.73 | 1,144,511 |
| 2022-01-26 | $44.66 | $45.72 | $42.55 | $43.36 | $43.36 | 904,138 |
| 2022-01-25 | $43.33 | $45.18 | $41.96 | $44.13 | $44.13 | 905,481 |
| 2022-01-24 | $42.10 | $44.70 | $40.99 | $44.50 | $44.50 | 813,297 |
| 2022-01-21 | $43.67 | $45.50 | $43.29 | $43.58 | $43.58 | 878,801 |
| 2022-01-20 | $46.40 | $46.97 | $43.95 | $43.99 | $43.99 | 1,231,330 |
| 2022-01-19 | $49.30 | $49.45 | $46.40 | $46.40 | $46.40 | 902,079 |
| 2022-01-18 | $49.47 | $49.73 | $48.21 | $48.83 | $48.83 | 698,521 |
| 2022-01-14 | $48.75 | $50.60 | $48.53 | $50.35 | $50.35 | 593,974 |
| 2022-01-13 | $49.41 | $50.96 | $48.98 | $49.59 | $49.59 | 956,650 |
| 2022-01-12 | $49.50 | $50.38 | $47.82 | $48.36 | $48.36 | 588,312 |
| 2022-01-11 | $48.13 | $50.00 | $47.41 | $49.56 | $49.56 | 581,848 |
| 2022-01-10 | $47.75 | $48.20 | $46.57 | $48.18 | $48.18 | 586,333 |
| 2022-01-07 | $50.00 | $50.73 | $48.17 | $48.28 | $48.28 | 515,765 |
| 2022-01-06 | $48.44 | $49.79 | $47.30 | $49.70 | $49.70 | 731,784 |
| 2022-01-05 | $49.79 | $50.63 | $48.35 | $48.36 | $48.36 | 909,990 |
| 2022-01-04 | $49.22 | $50.60 | $49.21 | $49.61 | $49.61 | 773,247 |
| 2022-01-03 | $48.53 | $49.75 | $48.25 | $48.43 | $48.43 | 1,024,598 |
| 2021-12-31 | $47.00 | $48.30 | $46.96 | $47.88 | $47.88 | 293,599 |
| 2021-12-30 | $47.34 | $47.97 | $47.16 | $47.19 | $47.19 | 350,915 |
| 2021-12-29 | $47.50 | $47.96 | $47.05 | $47.27 | $47.27 | 303,731 |
| 2021-12-28 | $47.38 | $48.03 | $47.10 | $47.35 | $47.35 | 279,713 |
| 2021-12-27 | $46.84 | $47.57 | $45.89 | $47.56 | $47.56 | 416,860 |
| 2021-12-23 | $45.45 | $47.22 | $45.09 | $46.87 | $46.87 | 416,738 |
| 2021-12-22 | $44.08 | $45.70 | $44.02 | $45.55 | $45.55 | 520,024 |
| 2021-12-21 | $43.53 | $44.38 | $42.98 | $44.03 | $44.03 | 575,653 |
| 2021-12-20 | $43.44 | $43.52 | $41.57 | $42.57 | $42.57 | 675,204 |
| 2021-12-17 | $43.22 | $45.13 | $42.19 | $44.44 | $44.44 | 1,465,528 |
| 2021-12-16 | $45.54 | $47.21 | $43.68 | $43.68 | $43.68 | 1,143,896 |
| 2021-12-15 | $45.34 | $45.96 | $43.86 | $45.89 | $45.89 | 825,375 |
| 2021-12-14 | $45.22 | $46.04 | $44.82 | $45.34 | $45.34 | 572,205 |
| 2021-12-13 | $47.00 | $47.44 | $45.45 | $45.74 | $45.74 | 1,455,771 |
| 2021-12-10 | $47.50 | $47.92 | $46.42 | $47.36 | $47.36 | 887,637 |
| 2021-12-09 | $45.94 | $47.17 | $45.52 | $46.75 | $46.75 | 824,901 |
| 2021-12-08 | $46.68 | $47.09 | $45.99 | $46.79 | $46.79 | 862,417 |
| 2021-12-07 | $46.15 | $47.01 | $46.00 | $46.27 | $46.27 | 682,216 |
| 2021-12-06 | $45.31 | $45.83 | $43.68 | $45.25 | $45.25 | 568,152 |
| 2021-12-03 | $44.40 | $45.34 | $43.38 | $44.20 | $44.20 | 645,709 |
| 2021-12-02 | $44.14 | $45.07 | $43.19 | $44.54 | $44.54 | 680,072 |
| 2021-12-01 | $44.48 | $45.02 | $43.03 | $43.37 | $43.37 | 1,378,318 |
| 2021-11-30 | $44.73 | $45.14 | $42.27 | $42.45 | $42.45 | 1,824,972 |
| 2021-11-29 | $45.34 | $46.22 | $44.44 | $45.33 | $45.33 | 974,367 |
| 2021-11-26 | $45.36 | $45.43 | $42.67 | $45.01 | $45.01 | 1,119,290 |
| 2021-11-24 | $48.30 | $48.50 | $47.18 | $48.01 | $48.01 | 767,489 |
| 2021-11-23 | $46.85 | $48.98 | $46.85 | $48.72 | $48.72 | 1,443,276 |
| 2021-11-22 | $46.34 | $47.74 | $45.79 | $47.15 | $47.15 | 851,164 |
| 2021-11-19 | $46.24 | $47.45 | $45.92 | $46.10 | $46.10 | 1,230,461 |
| 2021-11-18 | $46.64 | $46.88 | $45.60 | $46.79 | $46.79 | 731,658 |
| 2021-11-17 | $47.02 | $47.30 | $46.33 | $46.35 | $46.35 | 552,166 |
| 2021-11-16 | $46.50 | $47.63 | $45.47 | $47.54 | $47.54 | 1,371,131 |
| 2021-11-15 | $47.43 | $47.93 | $45.52 | $46.44 | $46.44 | 898,233 |
| 2021-11-12 | $44.64 | $47.36 | $44.33 | $47.22 | $47.22 | 938,410 |
| 2021-11-11 | $44.13 | $44.95 | $43.50 | $44.42 | $44.42 | 686,688 |
| 2021-11-10 | $42.13 | $44.48 | $40.57 | $44.37 | $44.37 | 2,231,164 |
| 2021-11-09 | $45.47 | $46.11 | $44.20 | $44.35 | $44.35 | 1,265,816 |
| 2021-11-08 | $46.52 | $46.63 | $44.90 | $45.13 | $45.13 | 753,110 |
| 2021-11-05 | $46.34 | $46.75 | $45.68 | $46.08 | $46.08 | 655,591 |
| 2021-11-04 | $46.25 | $46.98 | $44.94 | $45.36 | $45.36 | 454,258 |
| 2021-11-03 | $44.05 | $46.17 | $44.05 | $45.67 | $45.67 | 614,542 |
| 2021-11-02 | $43.58 | $44.63 | $42.71 | $44.40 | $44.40 | 494,636 |
| 2021-11-01 | $42.04 | $43.98 | $41.70 | $43.57 | $43.57 | 628,726 |
| 2021-10-29 | $41.50 | $42.05 | $40.90 | $41.62 | $41.62 | 733,241 |
| 2021-10-28 | $41.33 | $41.83 | $41.14 | $41.51 | $41.51 | 596,446 |
| 2021-10-27 | $40.15 | $41.51 | $39.63 | $40.88 | $40.88 | 744,380 |
| 2021-10-26 | $43.44 | $43.44 | $40.48 | $40.61 | $40.61 | 1,394,571 |
| 2021-10-25 | $43.18 | $43.75 | $42.54 | $43.31 | $43.31 | 559,820 |
| 2021-10-22 | $44.20 | $44.88 | $42.62 | $42.91 | $42.91 | 586,139 |
| 2021-10-21 | $44.34 | $45.24 | $44.05 | $44.16 | $44.16 | 619,254 |
| 2021-10-20 | $42.43 | $44.76 | $42.14 | $44.33 | $44.33 | 1,215,969 |
| 2021-10-19 | $44.00 | $44.39 | $43.41 | $43.75 | $43.75 | 422,276 |
| 2021-10-18 | $45.40 | $46.24 | $43.55 | $43.67 | $43.67 | 797,778 |
| 2021-10-15 | $46.78 | $47.15 | $45.74 | $45.97 | $45.97 | 1,410,264 |
| 2021-10-14 | $44.50 | $45.33 | $44.00 | $45.32 | $45.32 | 448,551 |
| 2021-10-13 | $44.03 | $44.52 | $43.74 | $43.89 | $43.89 | 495,714 |
| 2021-10-12 | $44.14 | $44.65 | $43.30 | $44.41 | $44.41 | 921,685 |
| 2021-10-11 | $44.03 | $45.12 | $43.46 | $44.20 | $44.20 | 771,861 |
| 2021-10-08 | $42.90 | $44.69 | $42.57 | $44.32 | $44.32 | 776,972 |
| 2021-10-07 | $41.24 | $43.65 | $40.80 | $42.59 | $42.59 | 823,664 |
| 2021-10-06 | $41.45 | $42.20 | $39.81 | $40.32 | $40.32 | 747,484 |
| 2021-10-05 | $41.84 | $42.84 | $41.42 | $42.50 | $42.50 | 462,314 |
| 2021-10-04 | $42.45 | $42.94 | $41.49 | $42.00 | $42.00 | 676,934 |
| 2021-10-01 | $41.85 | $42.39 | $40.44 | $41.98 | $41.98 | 882,765 |
| 2021-09-30 | $42.82 | $42.86 | $41.45 | $41.45 | $41.45 | 678,641 |
| 2021-09-29 | $42.99 | $43.00 | $41.47 | $42.66 | $42.66 | 612,720 |
| 2021-09-28 | $43.35 | $43.61 | $41.65 | $42.51 | $42.51 | 1,393,676 |
| 2021-09-27 | $40.89 | $43.44 | $40.89 | $42.77 | $42.77 | 1,302,939 |
| 2021-09-24 | $39.96 | $41.19 | $39.69 | $40.72 | $40.72 | 690,502 |
| 2021-09-23 | $37.74 | $40.97 | $37.74 | $40.14 | $40.14 | 1,094,367 |
| 2021-09-22 | $36.49 | $37.70 | $36.30 | $36.95 | $36.95 | 609,110 |
| 2021-09-21 | $35.93 | $36.13 | $34.73 | $35.59 | $35.59 | 558,167 |
| 2021-09-20 | $35.75 | $36.67 | $34.86 | $35.56 | $35.56 | 919,033 |
| 2021-09-17 | $38.50 | $38.63 | $36.92 | $37.61 | $37.61 | 1,926,561 |
| 2021-09-16 | $39.16 | $39.47 | $37.71 | $38.22 | $38.22 | 836,302 |
| 2021-09-15 | $37.78 | $40.10 | $37.73 | $40.00 | $40.00 | 910,411 |
| 2021-09-14 | $38.39 | $38.94 | $37.58 | $37.82 | $37.82 | 669,350 |
| 2021-09-13 | $37.57 | $38.92 | $37.42 | $38.20 | $38.20 | 988,042 |
| 2021-09-10 | $36.04 | $37.37 | $35.70 | $36.84 | $36.84 | 846,775 |
| 2021-09-09 | $34.78 | $35.93 | $34.62 | $35.54 | $35.54 | 766,466 |
| 2021-09-08 | $37.44 | $37.51 | $34.55 | $35.20 | $35.20 | 1,578,127 |
| 2021-09-07 | $37.13 | $37.95 | $37.13 | $37.79 | $37.79 | 601,217 |
| 2021-09-03 | $37.76 | $38.04 | $37.27 | $37.52 | $37.52 | 366,797 |
| 2021-09-02 | $38.18 | $38.36 | $37.50 | $37.70 | $37.70 | 739,323 |
| 2021-09-01 | $39.15 | $39.27 | $37.70 | $38.19 | $38.19 | 817,227 |
| 2021-08-31 | $39.97 | $40.21 | $39.18 | $39.34 | $39.34 | 983,136 |
| 2021-08-30 | $42.11 | $42.16 | $40.09 | $40.15 | $40.15 | 413,048 |
| 2021-08-27 | $40.30 | $42.42 | $40.03 | $41.92 | $41.92 | 851,011 |
| 2021-08-26 | $40.96 | $41.00 | $39.93 | $40.13 | $40.13 | 1,313,516 |
| 2021-08-25 | $40.51 | $41.55 | $40.43 | $41.15 | $41.15 | 1,181,028 |
| 2021-08-24 | $38.90 | $40.94 | $38.62 | $40.71 | $40.71 | 1,138,189 |
| 2021-08-23 | $38.03 | $38.58 | $37.46 | $38.37 | $38.37 | 549,467 |
| 2021-08-20 | $37.63 | $37.71 | $36.75 | $37.65 | $37.65 | 872,512 |
| 2021-08-19 | $38.53 | $38.53 | $37.00 | $38.00 | $38.00 | 1,490,124 |
| 2021-08-18 | $39.87 | $40.22 | $39.27 | $39.52 | $39.52 | 733,852 |
| 2021-08-17 | $40.11 | $40.42 | $38.89 | $39.80 | $39.80 | 1,677,493 |
| 2021-08-16 | $40.93 | $41.19 | $40.16 | $41.05 | $41.05 | 779,631 |
| 2021-08-13 | $41.28 | $41.94 | $40.70 | $41.66 | $41.66 | 793,547 |
| 2021-08-12 | $41.01 | $41.37 | $40.68 | $41.26 | $41.26 | 1,041,916 |
| 2021-08-11 | $40.28 | $40.75 | $39.52 | $40.73 | $40.73 | 780,548 |
| 2021-08-10 | $39.36 | $40.72 | $38.96 | $40.66 | $40.66 | 818,571 |
| 2021-08-09 | $37.86 | $39.49 | $37.47 | $39.22 | $39.22 | 1,083,079 |
| 2021-08-06 | $37.05 | $39.31 | $36.61 | $38.60 | $38.60 | 1,430,659 |
| 2021-08-05 | $36.75 | $39.00 | $34.56 | $37.07 | $37.07 | 1,842,929 |
| 2021-08-04 | $40.60 | $40.84 | $39.32 | $39.80 | $39.80 | 907,968 |
| 2021-08-03 | $41.00 | $41.47 | $40.21 | $41.28 | $41.28 | 574,416 |
| 2021-08-02 | $42.42 | $43.15 | $41.10 | $41.33 | $41.33 | 370,232 |
| 2021-07-30 | $41.54 | $43.12 | $41.54 | $42.13 | $42.13 | 402,249 |
| 2021-07-29 | $40.92 | $42.64 | $40.67 | $42.04 | $42.04 | 522,185 |
| 2021-07-28 | $39.41 | $40.49 | $38.68 | $39.93 | $39.93 | 487,797 |
| 2021-07-27 | $39.78 | $39.88 | $38.48 | $38.97 | $38.97 | 601,136 |
| 2021-07-26 | $40.67 | $40.94 | $39.38 | $40.37 | $40.37 | 858,456 |
| 2021-07-23 | $40.59 | $40.95 | $39.95 | $40.20 | $40.20 | 600,981 |
| 2021-07-22 | $40.79 | $40.95 | $39.31 | $40.04 | $40.04 | 803,656 |
| 2021-07-21 | $41.12 | $42.41 | $41.08 | $41.24 | $41.24 | 787,990 |
| 2021-07-20 | $37.33 | $40.51 | $37.09 | $40.38 | $40.38 | 1,357,336 |
| 2021-07-19 | $37.20 | $38.20 | $36.71 | $37.08 | $37.08 | 1,144,892 |
| 2021-07-16 | $39.41 | $39.55 | $38.33 | $38.57 | $38.57 | 1,123,210 |
| 2021-07-15 | $39.74 | $40.70 | $38.95 | $39.29 | $39.29 | 915,608 |
| 2021-07-14 | $41.41 | $41.70 | $40.41 | $40.52 | $40.52 | 562,994 |
| 2021-07-13 | $41.88 | $42.05 | $41.02 | $41.09 | $41.09 | 562,803 |
| 2021-07-12 | $42.01 | $42.67 | $41.53 | $42.47 | $42.47 | 447,663 |
| 2021-07-09 | $42.96 | $43.35 | $42.33 | $42.43 | $42.43 | 732,379 |
| 2021-07-08 | $39.83 | $42.34 | $39.60 | $41.43 | $41.43 | 885,666 |
| 2021-07-07 | $42.50 | $42.98 | $40.91 | $41.30 | $41.30 | 1,311,719 |
| 2021-07-06 | $44.23 | $44.23 | $42.25 | $42.69 | $42.69 | 619,097 |
| 2021-07-02 | $44.86 | $45.12 | $44.07 | $44.68 | $44.68 | 363,876 |
| 2021-07-01 | $45.73 | $46.00 | $45.01 | $45.16 | $45.16 | 491,747 |
| 2021-06-30 | $43.82 | $45.21 | $43.78 | $45.20 | $45.20 | 937,243 |
| 2021-06-29 | $44.56 | $45.30 | $43.58 | $44.25 | $44.25 | 593,851 |
| 2021-06-28 | $44.74 | $44.75 | $43.42 | $44.12 | $44.12 | 595,792 |
| 2021-06-25 | $45.51 | $46.15 | $44.53 | $44.92 | $44.92 | 1,865,909 |
| 2021-06-24 | $45.37 | $45.58 | $44.81 | $45.26 | $45.26 | 652,247 |
| 2021-06-23 | $44.63 | $45.06 | $44.09 | $44.61 | $44.61 | 676,653 |
| 2021-06-22 | $42.96 | $44.31 | $42.37 | $44.31 | $44.31 | 731,087 |
| 2021-06-21 | $42.02 | $43.52 | $41.72 | $43.16 | $43.16 | 1,172,743 |
| 2021-06-18 | $42.57 | $42.81 | $40.85 | $41.04 | $41.04 | 1,709,438 |
| 2021-06-17 | $46.29 | $46.29 | $42.94 | $43.82 | $43.82 | 1,108,307 |
| 2021-06-16 | $48.21 | $48.27 | $46.35 | $46.37 | $46.37 | 831,347 |
| 2021-06-15 | $47.72 | $48.66 | $47.31 | $48.60 | $48.60 | 478,687 |
| 2021-06-14 | $48.92 | $49.04 | $47.41 | $47.65 | $47.65 | 367,252 |
| 2021-06-11 | $48.00 | $49.11 | $47.85 | $49.11 | $49.11 | 358,929 |
| 2021-06-10 | $49.22 | $49.74 | $47.37 | $47.42 | $47.42 | 554,990 |
| 2021-06-09 | $49.90 | $50.40 | $48.02 | $48.76 | $48.76 | 765,805 |
| 2021-06-08 | $50.28 | $50.99 | $49.31 | $49.85 | $49.85 | 681,535 |
| 2021-06-07 | $52.79 | $52.79 | $50.57 | $50.76 | $50.76 | 578,546 |
| 2021-06-04 | $53.00 | $53.17 | $51.73 | $52.66 | $52.66 | 393,110 |
| 2021-06-03 | $50.40 | $53.15 | $49.75 | $52.93 | $52.93 | 839,361 |
| 2021-06-02 | $52.70 | $52.70 | $50.30 | $50.62 | $50.62 | 591,563 |
| 2021-06-01 | $50.79 | $52.75 | $49.85 | $52.50 | $52.50 | 915,363 |
| 2021-05-28 | $50.00 | $50.38 | $48.30 | $50.06 | $50.06 | 591,948 |
| 2021-05-27 | $48.71 | $50.00 | $48.20 | $49.87 | $49.87 | 988,867 |
| 2021-05-26 | $46.72 | $47.85 | $46.41 | $47.70 | $47.70 | 586,194 |
| 2021-05-25 | $47.87 | $48.38 | $46.44 | $46.68 | $46.68 | 531,527 |
| 2021-05-24 | $48.96 | $48.96 | $47.02 | $47.65 | $47.65 | 478,291 |
| 2021-05-21 | $47.22 | $48.84 | $46.69 | $48.51 | $48.51 | 808,353 |
| 2021-05-20 | $47.39 | $47.91 | $45.79 | $46.18 | $46.18 | 524,052 |
| 2021-05-19 | $46.65 | $47.37 | $45.31 | $47.28 | $47.28 | 560,677 |
| 2021-05-18 | $49.45 | $49.84 | $48.02 | $48.04 | $48.04 | 473,770 |
| 2021-05-17 | $48.40 | $49.38 | $47.47 | $49.24 | $49.24 | 353,206 |
| 2021-05-14 | $48.07 | $48.79 | $47.08 | $48.61 | $48.61 | 452,049 |
| 2021-05-13 | $45.71 | $47.92 | $45.71 | $47.44 | $47.44 | 638,299 |
| 2021-05-12 | $47.35 | $48.21 | $45.71 | $45.88 | $45.88 | 519,007 |
| 2021-05-11 | $47.05 | $48.90 | $46.92 | $48.45 | $48.45 | 755,371 |
| 2021-05-10 | $49.11 | $49.73 | $48.40 | $48.46 | $48.46 | 726,574 |
| 2021-05-07 | $48.15 | $49.78 | $47.43 | $49.29 | $49.29 | 734,883 |
| 2021-05-06 | $46.26 | $48.33 | $45.07 | $48.29 | $48.29 | 773,327 |
| 2021-05-05 | $46.33 | $47.53 | $45.86 | $47.00 | $47.00 | 791,600 |
| 2021-05-04 | $46.63 | $46.63 | $45.15 | $45.71 | $45.71 | 984,673 |
| 2021-05-03 | $47.05 | $47.52 | $46.31 | $47.34 | $47.34 | 621,925 |
| 2021-04-30 | $46.50 | $46.69 | $45.94 | $46.34 | $46.34 | 897,206 |
| 2021-04-29 | $50.69 | $50.98 | $47.16 | $47.21 | $47.21 | 1,268,755 |
| 2021-04-28 | $49.50 | $50.27 | $49.10 | $50.15 | $50.15 | 728,515 |
| 2021-04-27 | $48.64 | $49.80 | $48.32 | $49.64 | $49.64 | 715,352 |
| 2021-04-26 | $49.10 | $49.14 | $48.34 | $48.75 | $48.75 | 737,374 |
| 2021-04-23 | $46.13 | $48.84 | $45.50 | $48.60 | $48.60 | 1,271,618 |
| 2021-04-22 | $45.87 | $46.37 | $45.36 | $45.76 | $45.76 | 906,987 |
| 2021-04-21 | $44.00 | $45.67 | $43.03 | $45.60 | $45.60 | 738,331 |
| 2021-04-20 | $44.64 | $44.82 | $43.20 | $43.91 | $43.91 | 1,318,807 |
| 2021-04-19 | $44.68 | $45.18 | $43.87 | $44.76 | $44.76 | 1,111,821 |
| 2021-04-16 | $45.98 | $46.32 | $45.03 | $45.30 | $45.30 | 999,591 |
| 2021-04-15 | $45.01 | $45.55 | $43.73 | $45.30 | $45.30 | 460,375 |
| 2021-04-14 | $44.21 | $45.52 | $44.05 | $44.65 | $44.65 | 794,055 |
| 2021-04-13 | $44.15 | $44.48 | $42.55 | $43.88 | $43.88 | 779,244 |
| 2021-04-12 | $43.64 | $44.33 | $42.70 | $44.15 | $44.15 | 540,366 |
| 2021-04-09 | $42.18 | $43.52 | $42.00 | $43.33 | $43.33 | 581,143 |
| 2021-04-08 | $41.78 | $42.56 | $40.90 | $42.13 | $42.13 | 542,410 |
| 2021-04-07 | $42.77 | $43.11 | $41.72 | $42.05 | $42.05 | 606,037 |
| 2021-04-06 | $43.06 | $44.23 | $42.90 | $43.12 | $43.12 | 573,279 |
| 2021-04-05 | $43.86 | $44.03 | $42.97 | $43.34 | $43.34 | 530,871 |
| 2021-04-01 | $45.06 | $45.27 | $42.92 | $43.10 | $43.10 | 653,633 |
| 2021-03-31 | $44.22 | $45.19 | $43.98 | $44.20 | $44.20 | 1,244,273 |
| 2021-03-30 | $40.91 | $44.05 | $40.46 | $44.05 | $44.05 | 1,298,410 |
| 2021-03-29 | $41.57 | $41.88 | $40.32 | $40.76 | $40.76 | 910,268 |
| 2021-03-26 | $40.39 | $41.93 | $39.96 | $41.83 | $41.83 | 1,371,969 |
| 2021-03-25 | $36.27 | $39.51 | $35.78 | $39.05 | $39.05 | 1,629,612 |
| 2021-03-24 | $39.34 | $40.05 | $36.90 | $36.98 | $36.98 | 1,606,063 |
| 2021-03-23 | $39.01 | $40.69 | $38.10 | $38.63 | $38.63 | 1,529,809 |
| 2021-03-22 | $42.39 | $42.64 | $40.35 | $40.89 | $40.89 | 1,038,830 |
| 2021-03-19 | $44.18 | $44.18 | $42.13 | $42.64 | $42.64 | 2,202,382 |
| 2021-03-18 | $46.38 | $47.60 | $43.81 | $44.14 | $44.14 | 1,141,540 |
| 2021-03-17 | $45.93 | $48.03 | $45.59 | $48.00 | $48.00 | 781,637 |
| 2021-03-16 | $46.94 | $46.94 | $45.33 | $46.09 | $46.09 | 890,266 |
| 2021-03-15 | $48.65 | $48.65 | $46.67 | $47.20 | $47.20 | 1,350,382 |
| 2021-03-12 | $44.25 | $47.98 | $44.25 | $47.47 | $47.47 | 2,604,155 |
| 2021-03-11 | $40.36 | $41.25 | $39.75 | $40.32 | $40.32 | 821,530 |
| 2021-03-10 | $39.27 | $40.15 | $38.99 | $39.72 | $39.72 | 808,513 |
| 2021-03-09 | $38.95 | $39.17 | $38.13 | $38.76 | $38.76 | 826,054 |
| 2021-03-08 | $38.32 | $38.78 | $37.43 | $38.29 | $38.29 | 541,839 |
| 2021-03-05 | $36.20 | $37.92 | $34.90 | $37.89 | $37.89 | 971,159 |
| 2021-03-04 | $35.65 | $37.22 | $34.08 | $35.30 | $35.30 | 1,242,365 |
| 2021-03-03 | $37.55 | $38.23 | $36.06 | $36.13 | $36.13 | 911,940 |
| 2021-03-02 | $37.21 | $38.10 | $36.75 | $37.17 | $37.17 | 816,521 |
| 2021-03-01 | $38.11 | $38.41 | $37.23 | $37.41 | $37.41 | 890,351 |
| 2021-02-26 | $36.98 | $37.70 | $35.60 | $37.08 | $37.08 | 729,603 |
| 2021-02-25 | $39.97 | $40.45 | $36.75 | $36.98 | $36.98 | 1,064,218 |
| 2021-02-24 | $36.67 | $40.14 | $36.57 | $39.92 | $39.92 | 1,739,438 |
| 2021-02-23 | $36.31 | $36.96 | $34.47 | $36.56 | $36.56 | 708,313 |
| 2021-02-22 | $36.46 | $38.00 | $36.20 | $37.18 | $37.18 | 1,539,553 |
| 2021-02-19 | $35.91 | $37.07 | $35.79 | $36.87 | $36.87 | 894,772 |
| 2021-02-18 | $36.08 | $36.36 | $35.09 | $35.35 | $35.35 | 801,596 |
| 2021-02-17 | $36.26 | $36.98 | $35.55 | $36.44 | $36.44 | 443,596 |
| 2021-02-16 | $37.47 | $37.66 | $36.92 | $36.96 | $36.96 | 1,060,447 |
| 2021-02-12 | $36.29 | $37.09 | $36.05 | $37.00 | $37.00 | 983,973 |
| 2021-02-11 | $37.19 | $37.20 | $36.18 | $36.92 | $36.92 | 767,124 |
| 2021-02-10 | $37.47 | $37.52 | $36.65 | $36.99 | $36.99 | 1,475,849 |
| 2021-02-09 | $37.00 | $37.32 | $36.50 | $36.77 | $36.77 | 697,496 |
| 2021-02-08 | $37.00 | $37.34 | $35.96 | $37.31 | $37.31 | 1,037,550 |
| 2021-02-05 | $36.45 | $37.73 | $35.39 | $36.93 | $36.93 | 1,288,907 |
| 2021-02-04 | $35.80 | $36.22 | $34.74 | $35.14 | $35.14 | 1,092,780 |
| 2021-02-03 | $34.83 | $35.89 | $34.81 | $35.71 | $35.71 | 764,622 |
| 2021-02-02 | $34.39 | $35.32 | $33.92 | $34.65 | $34.65 | 830,675 |
| 2021-02-01 | $32.74 | $33.94 | $31.94 | $33.79 | $33.79 | 937,953 |
| 2021-01-29 | $32.67 | $32.92 | $31.88 | $32.29 | $32.29 | 1,059,211 |
| 2021-01-28 | $31.76 | $33.30 | $31.62 | $32.91 | $32.91 | 841,629 |
| 2021-01-27 | $31.34 | $32.18 | $30.47 | $31.31 | $31.31 | 1,181,204 |
| 2021-01-26 | $34.14 | $34.33 | $32.65 | $32.77 | $32.77 | 661,246 |
| 2021-01-25 | $34.93 | $35.23 | $33.02 | $33.75 | $33.75 | 693,558 |
| 2021-01-22 | $35.56 | $35.66 | $34.41 | $35.36 | $35.36 | 894,209 |
| 2021-01-21 | $36.01 | $36.37 | $34.93 | $35.25 | $35.25 | 582,043 |
| 2021-01-20 | $35.56 | $36.41 | $35.00 | $35.89 | $35.89 | 1,080,808 |
| 2021-01-19 | $35.48 | $35.92 | $33.93 | $34.87 | $34.87 | 1,071,957 |
| 2021-01-15 | $35.64 | $36.12 | $34.30 | $35.11 | $35.11 | 951,544 |
| 2021-01-14 | $37.01 | $37.43 | $36.34 | $36.50 | $36.50 | 453,639 |
| 2021-01-13 | $37.40 | $37.49 | $35.71 | $36.45 | $36.45 | 915,974 |
| 2021-01-12 | $36.76 | $37.69 | $36.52 | $37.21 | $37.21 | 833,413 |
| 2021-01-11 | $36.23 | $37.09 | $36.00 | $36.67 | $36.67 | 558,453 |
| 2021-01-08 | $37.47 | $38.05 | $36.58 | $37.19 | $37.19 | 858,776 |
| 2021-01-07 | $37.50 | $38.26 | $36.45 | $37.10 | $37.10 | 877,789 |
| 2021-01-06 | $35.65 | $37.47 | $35.49 | $36.68 | $36.68 | 812,567 |
| 2021-01-05 | $33.72 | $35.26 | $33.45 | $34.94 | $34.94 | 738,519 |
| 2021-01-04 | $35.12 | $35.27 | $33.19 | $33.73 | $33.73 | 889,938 |
| 2020-12-31 | $35.27 | $35.50 | $34.45 | $34.77 | $34.77 | 582,820 |
| 2020-12-30 | $34.20 | $35.28 | $34.20 | $35.19 | $35.19 | 260,762 |
| 2020-12-29 | $34.59 | $34.59 | $33.28 | $34.22 | $34.22 | 375,040 |
| 2020-12-28 | $35.33 | $35.49 | $34.05 | $34.49 | $34.49 | 531,799 |
| 2020-12-24 | $35.00 | $35.05 | $34.08 | $34.58 | $34.58 | 188,527 |
| 2020-12-23 | $35.12 | $35.69 | $34.83 | $35.00 | $35.00 | 449,785 |
| 2020-12-22 | $35.00 | $35.27 | $34.26 | $34.73 | $34.73 | 710,252 |
| 2020-12-21 | $34.23 | $34.97 | $33.67 | $34.77 | $34.77 | 706,147 |
| 2020-12-18 | $35.58 | $36.21 | $35.06 | $35.63 | $35.63 | 2,024,799 |
| 2020-12-17 | $36.40 | $36.51 | $35.57 | $35.92 | $35.92 | 670,794 |
| 2020-12-16 | $37.16 | $37.38 | $35.65 | $35.87 | $35.87 | 839,778 |
| 2020-12-15 | $35.47 | $36.44 | $35.03 | $36.36 | $36.36 | 544,564 |
| 2020-12-14 | $36.18 | $36.18 | $34.79 | $34.93 | $34.93 | 486,005 |
| 2020-12-11 | $36.36 | $36.85 | $35.19 | $35.28 | $35.28 | 681,354 |
| 2020-12-10 | $36.58 | $37.00 | $35.47 | $36.99 | $36.99 | 668,001 |
| 2020-12-09 | $37.48 | $37.88 | $36.83 | $37.35 | $37.35 | 942,304 |
| 2020-12-08 | $35.96 | $37.26 | $35.96 | $37.02 | $37.02 | 911,901 |
| 2020-12-07 | $35.97 | $36.45 | $35.33 | $36.42 | $36.42 | 828,696 |
| 2020-12-04 | $34.76 | $36.28 | $34.58 | $36.15 | $36.15 | 1,431,141 |
| 2020-12-03 | $32.76 | $35.03 | $32.66 | $34.59 | $34.59 | 1,463,611 |
| 2020-12-02 | $32.59 | $33.02 | $32.26 | $32.73 | $32.73 | 1,334,925 |
| 2020-12-01 | $32.99 | $33.74 | $31.91 | $33.12 | $33.12 | 2,044,694 |
| 2020-11-30 | $32.06 | $33.05 | $30.68 | $31.29 | $31.29 | 1,946,299 |
| 2020-11-27 | $30.52 | $31.98 | $30.23 | $31.98 | $31.98 | 807,162 |
| 2020-11-25 | $31.62 | $31.70 | $30.20 | $30.80 | $30.80 | 998,888 |
| 2020-11-24 | $30.11 | $32.97 | $30.11 | $32.19 | $32.19 | 1,712,554 |
| 2020-11-23 | $27.73 | $29.72 | $27.73 | $29.57 | $29.57 | 781,714 |
| 2020-11-20 | $27.68 | $27.97 | $27.28 | $27.44 | $27.44 | 693,335 |
| 2020-11-19 | $27.62 | $28.43 | $27.39 | $27.84 | $27.84 | 658,588 |
| 2020-11-18 | $28.24 | $28.77 | $27.87 | $27.91 | $27.91 | 1,122,123 |
| 2020-11-17 | $27.51 | $28.49 | $27.21 | $28.00 | $28.00 | 1,351,749 |
| 2020-11-16 | $28.00 | $29.08 | $27.63 | $29.05 | $29.05 | 711,451 |
| 2020-11-13 | $27.03 | $27.63 | $26.91 | $27.08 | $27.08 | 1,055,655 |
| 2020-11-12 | $26.85 | $27.00 | $26.23 | $26.68 | $26.68 | 1,070,347 |
| 2020-11-11 | $28.15 | $28.30 | $26.85 | $27.30 | $27.30 | 976,704 |
| 2020-11-10 | $27.97 | $28.49 | $26.62 | $27.73 | $27.73 | 1,880,311 |
| 2020-11-09 | $27.16 | $28.84 | $26.41 | $26.55 | $26.55 | 1,560,086 |
| 2020-11-06 | $24.81 | $25.26 | $24.32 | $25.03 | $25.03 | 831,215 |
| 2020-11-05 | $23.39 | $24.87 | $23.32 | $24.66 | $24.66 | 876,263 |
| 2020-11-04 | $22.73 | $23.60 | $22.30 | $23.10 | $23.10 | 730,315 |
| 2020-11-03 | $22.12 | $23.37 | $21.95 | $23.20 | $23.20 | 1,156,464 |
| 2020-11-02 | $21.48 | $22.09 | $21.34 | $21.63 | $21.63 | 818,801 |
| 2020-10-30 | $22.10 | $22.36 | $20.96 | $21.22 | $21.22 | 1,234,967 |
| 2020-10-29 | $22.09 | $22.77 | $21.65 | $22.24 | $22.24 | 814,037 |
| 2020-10-28 | $22.27 | $22.81 | $21.16 | $22.30 | $22.30 | 1,836,523 |
| 2020-10-27 | $22.24 | $22.92 | $21.90 | $22.75 | $22.75 | 1,086,971 |
| 2020-10-26 | $23.62 | $23.77 | $21.66 | $22.81 | $22.81 | 926,466 |
| 2020-10-23 | $23.93 | $25.22 | $23.89 | $24.10 | $24.10 | 2,431,874 |
| 2020-10-22 | $23.25 | $23.81 | $22.47 | $23.58 | $23.58 | 1,224,751 |
| 2020-10-21 | $22.03 | $23.05 | $22.03 | $22.75 | $22.75 | 1,095,474 |
| 2020-10-20 | $21.55 | $22.33 | $21.40 | $21.89 | $21.89 | 1,012,373 |
| 2020-10-19 | $21.56 | $21.89 | $21.10 | $21.30 | $21.30 | 508,189 |
| 2020-10-16 | $21.44 | $22.04 | $21.14 | $21.54 | $21.54 | 739,662 |
| 2020-10-15 | $20.46 | $21.51 | $20.37 | $21.28 | $21.28 | 1,019,198 |
| 2020-10-14 | $21.66 | $21.91 | $20.86 | $20.87 | $20.87 | 535,112 |
| 2020-10-13 | $21.62 | $21.68 | $21.00 | $21.50 | $21.50 | 558,595 |
| 2020-10-12 | $21.81 | $22.13 | $21.45 | $21.65 | $21.65 | 548,980 |
| 2020-10-09 | $22.32 | $22.48 | $21.61 | $21.71 | $21.71 | 692,035 |
| 2020-10-08 | $22.30 | $22.68 | $21.61 | $22.11 | $22.11 | 1,163,188 |
| 2020-10-07 | $21.44 | $22.14 | $21.39 | $21.88 | $21.88 | 1,102,493 |
| 2020-10-06 | $22.00 | $22.30 | $20.93 | $21.06 | $21.06 | 1,393,132 |
| 2020-10-05 | $20.00 | $21.54 | $20.00 | $21.33 | $21.33 | 2,247,019 |
| 2020-10-02 | $18.80 | $19.97 | $18.55 | $19.76 | $19.76 | 1,271,104 |
| 2020-10-01 | $17.58 | $19.58 | $17.58 | $19.41 | $19.41 | 3,457,836 |
| 2020-09-30 | $17.16 | $17.67 | $17.04 | $17.33 | $17.33 | 672,784 |
| 2020-09-29 | $17.21 | $17.29 | $16.91 | $17.13 | $17.13 | 570,432 |
| 2020-09-28 | $16.52 | $17.73 | $16.50 | $17.16 | $17.16 | 1,159,440 |
| 2020-09-25 | $16.09 | $16.46 | $15.99 | $16.07 | $16.07 | 854,946 |
| 2020-09-24 | $16.55 | $16.58 | $15.90 | $16.31 | $16.31 | 992,577 |
| 2020-09-23 | $16.49 | $17.00 | $16.43 | $16.65 | $16.65 | 1,026,385 |
| 2020-09-22 | $16.80 | $16.93 | $16.40 | $16.47 | $16.47 | 687,516 |
| 2020-09-21 | $17.00 | $17.00 | $16.29 | $16.73 | $16.73 | 1,278,991 |
| 2020-09-18 | $17.81 | $17.81 | $17.07 | $17.11 | $17.11 | 2,332,121 |
| 2020-09-17 | $17.25 | $18.08 | $16.54 | $17.70 | $17.70 | 859,972 |
| 2020-09-16 | $18.59 | $18.59 | $17.51 | $17.58 | $17.58 | 915,147 |
| 2020-09-15 | $18.78 | $19.19 | $18.40 | $18.52 | $18.52 | 598,201 |
| 2020-09-14 | $18.26 | $18.75 | $18.08 | $18.64 | $18.64 | 444,119 |
| 2020-09-11 | $17.88 | $18.10 | $17.61 | $18.04 | $18.04 | 451,284 |
| 2020-09-10 | $18.42 | $18.96 | $17.84 | $17.93 | $17.93 | 496,317 |
| 2020-09-09 | $17.65 | $18.47 | $17.58 | $18.24 | $18.24 | 756,938 |
| 2020-09-08 | $17.49 | $18.01 | $17.31 | $17.42 | $17.42 | 786,893 |
| 2020-09-04 | $18.40 | $18.51 | $17.44 | $17.87 | $17.87 | 459,457 |
| 2020-09-03 | $18.81 | $18.81 | $17.80 | $17.92 | $17.92 | 709,405 |
| 2020-09-02 | $17.77 | $18.85 | $17.71 | $18.68 | $18.68 | 1,018,272 |
| 2020-09-01 | $17.05 | $17.77 | $16.76 | $17.73 | $17.73 | 521,664 |
| 2020-08-31 | $17.69 | $17.70 | $17.21 | $17.34 | $17.34 | 577,356 |
| 2020-08-28 | $17.68 | $17.81 | $17.42 | $17.74 | $17.74 | 448,717 |
| 2020-08-27 | $17.67 | $17.79 | $17.34 | $17.51 | $17.51 | 606,266 |
| 2020-08-26 | $17.65 | $17.78 | $17.34 | $17.39 | $17.39 | 458,630 |
| 2020-08-25 | $17.92 | $17.92 | $17.35 | $17.58 | $17.58 | 573,981 |
| 2020-08-24 | $17.59 | $18.01 | $17.17 | $17.72 | $17.72 | 758,683 |
| 2020-08-21 | $17.22 | $17.65 | $17.14 | $17.36 | $17.36 | 949,607 |
| 2020-08-20 | $17.15 | $17.67 | $16.89 | $17.48 | $17.48 | 826,905 |
| 2020-08-19 | $17.61 | $17.61 | $17.12 | $17.45 | $17.45 | 606,277 |
| 2020-08-18 | $18.45 | $18.47 | $17.43 | $17.62 | $17.62 | 828,680 |
| 2020-08-17 | $18.32 | $18.69 | $18.20 | $18.35 | $18.35 | 1,029,567 |
| 2020-08-14 | $17.56 | $18.50 | $17.41 | $18.24 | $18.24 | 648,795 |
| 2020-08-13 | $17.56 | $18.00 | $17.27 | $17.67 | $17.67 | 838,877 |
| 2020-08-12 | $17.53 | $18.05 | $16.97 | $17.64 | $17.64 | 1,397,268 |
| 2020-08-11 | $16.96 | $17.74 | $16.94 | $17.12 | $17.12 | 1,514,993 |
| 2020-08-10 | $15.95 | $16.84 | $15.57 | $16.45 | $16.45 | 1,791,261 |
| 2020-08-07 | $15.52 | $15.70 | $15.00 | $15.30 | $15.30 | 1,756,340 |
| 2020-08-06 | $17.03 | $17.40 | $15.29 | $15.67 | $15.67 | 3,472,264 |
| 2020-08-05 | $17.80 | $18.39 | $17.79 | $18.31 | $18.31 | 1,231,923 |
| 2020-08-04 | $17.14 | $17.76 | $17.12 | $17.63 | $17.63 | 851,217 |
| 2020-08-03 | $16.76 | $17.26 | $16.60 | $17.12 | $17.12 | 945,810 |
| 2020-07-31 | $16.90 | $17.12 | $16.08 | $16.64 | $16.64 | 1,040,362 |
| 2020-07-30 | $17.86 | $17.99 | $16.98 | $17.17 | $17.17 | 601,115 |
| 2020-07-29 | $18.35 | $18.52 | $17.87 | $18.39 | $18.39 | 461,845 |
| 2020-07-28 | $18.48 | $18.78 | $18.21 | $18.24 | $18.24 | 424,712 |
| 2020-07-27 | $17.80 | $18.53 | $17.59 | $18.50 | $18.50 | 454,181 |
| 2020-07-24 | $17.98 | $18.09 | $17.75 | $17.89 | $17.89 | 430,514 |
| 2020-07-23 | $18.05 | $18.50 | $17.76 | $18.13 | $18.13 | 604,274 |
| 2020-07-22 | $17.43 | $18.42 | $17.43 | $18.09 | $18.09 | 579,701 |
| 2020-07-21 | $17.57 | $18.06 | $17.46 | $17.69 | $17.69 | 656,607 |
| 2020-07-20 | $17.70 | $17.98 | $17.26 | $17.38 | $17.38 | 539,673 |
| 2020-07-17 | $18.06 | $18.39 | $17.58 | $17.79 | $17.79 | 762,700 |
| 2020-07-16 | $18.03 | $18.59 | $17.72 | $18.11 | $18.11 | 1,062,400 |
| 2020-07-15 | $18.28 | $18.57 | $17.71 | $18.24 | $18.24 | 883,400 |
| 2020-07-14 | $16.84 | $17.92 | $16.55 | $17.91 | $17.91 | 1,212,200 |
| 2020-07-13 | $16.88 | $17.41 | $16.52 | $16.81 | $16.81 | 1,147,800 |
| 2020-07-10 | $16.09 | $16.66 | $15.85 | $16.57 | $16.57 | 777,800 |
| 2020-07-09 | $16.93 | $17.16 | $15.88 | $16.01 | $16.01 | 881,400 |
| 2020-07-08 | $17.05 | $17.48 | $16.62 | $16.90 | $16.90 | 780,200 |
| 2020-07-07 | $16.77 | $17.61 | $16.59 | $17.29 | $17.29 | 1,037,200 |
| 2020-07-06 | $17.09 | $17.24 | $16.18 | $16.98 | $16.98 | 735,600 |
| 2020-07-02 | $16.79 | $17.16 | $16.24 | $16.54 | $16.54 | 882,600 |
| 2020-07-01 | $16.38 | $16.70 | $15.68 | $16.01 | $16.01 | 1,037,600 |
| 2020-06-30 | $15.62 | $16.45 | $15.55 | $16.42 | $16.42 | 1,060,300 |
| 2020-06-29 | $15.80 | $16.23 | $15.28 | $15.90 | $15.90 | 1,061,700 |
| 2020-06-26 | $15.76 | $15.90 | $15.09 | $15.39 | $15.39 | 1,325,449 |
| 2020-06-25 | $15.56 | $16.07 | $15.19 | $15.92 | $15.92 | 1,207,737 |
| 2020-06-24 | $16.63 | $16.90 | $15.72 | $15.76 | $15.76 | 990,361 |
| 2020-06-23 | $17.44 | $17.44 | $16.65 | $17.07 | $17.07 | 944,378 |
| 2020-06-22 | $17.11 | $17.26 | $16.45 | $16.91 | $16.91 | 762,149 |
| 2020-06-19 | $17.22 | $18.32 | $16.85 | $17.19 | $17.19 | 1,593,365 |
| 2020-06-18 | $16.72 | $17.27 | $16.60 | $16.84 | $16.84 | 1,285,841 |
| 2020-06-17 | $17.97 | $18.00 | $17.02 | $17.08 | $17.08 | 1,480,083 |
| 2020-06-16 | $19.36 | $19.54 | $17.86 | $18.06 | $18.06 | 1,101,295 |
| 2020-06-15 | $17.04 | $18.36 | $16.61 | $18.35 | $18.35 | 1,476,054 |
| 2020-06-12 | $18.00 | $18.25 | $17.27 | $18.15 | $18.15 | 1,380,319 |
| 2020-06-11 | $17.94 | $18.61 | $16.73 | $16.81 | $16.81 | 2,101,403 |
| 2020-06-10 | $20.62 | $20.64 | $19.51 | $19.84 | $19.84 | 1,117,972 |
| 2020-06-09 | $21.32 | $21.53 | $20.68 | $20.90 | $20.90 | 1,301,179 |
| 2020-06-08 | $22.06 | $22.58 | $21.56 | $22.28 | $22.28 | 1,835,035 |
| 2020-06-05 | $21.24 | $22.14 | $21.03 | $21.39 | $21.39 | 1,668,712 |
| 2020-06-04 | $19.47 | $20.04 | $19.13 | $19.68 | $19.68 | 1,126,342 |
| 2020-06-03 | $19.09 | $19.81 | $18.91 | $19.69 | $19.69 | 1,163,431 |
| 2020-06-02 | $18.00 | $18.83 | $17.59 | $18.72 | $18.72 | 1,073,132 |
| 2020-06-01 | $17.21 | $17.95 | $17.13 | $17.67 | $17.67 | 901,571 |
| 2020-05-29 | $16.84 | $17.44 | $16.32 | $17.01 | $17.01 | 1,479,395 |
| 2020-05-28 | $18.47 | $18.50 | $17.04 | $17.11 | $17.11 | 1,183,367 |
| 2020-05-27 | $18.47 | $18.79 | $17.32 | $18.18 | $18.18 | 1,253,535 |
| 2020-05-26 | $18.06 | $18.63 | $17.39 | $17.53 | $17.53 | 1,475,493 |
| 2020-05-22 | $17.04 | $17.09 | $16.23 | $16.84 | $16.84 | 865,513 |
| 2020-05-21 | $16.80 | $17.28 | $16.40 | $16.81 | $16.81 | 1,102,474 |
| 2020-05-20 | $16.76 | $17.00 | $16.44 | $16.68 | $16.68 | 1,210,226 |
| 2020-05-19 | $16.79 | $17.19 | $16.29 | $16.32 | $16.32 | 877,186 |
| 2020-05-18 | $17.49 | $18.25 | $16.89 | $17.00 | $17.00 | 1,849,401 |
| 2020-05-15 | $15.36 | $16.20 | $15.06 | $15.89 | $15.89 | 1,088,772 |
| 2020-05-14 | $14.52 | $15.75 | $13.93 | $15.53 | $15.53 | 1,853,224 |
| 2020-05-13 | $16.36 | $16.67 | $15.07 | $15.47 | $15.47 | 925,775 |
| 2020-05-12 | $17.50 | $17.91 | $16.69 | $16.70 | $16.70 | 1,339,780 |
| 2020-05-11 | $17.00 | $17.44 | $16.46 | $17.24 | $17.24 | 1,433,847 |
| 2020-05-08 | $16.09 | $17.88 | $16.05 | $17.75 | $17.75 | 1,872,514 |
| 2020-05-07 | $15.74 | $16.01 | $15.32 | $15.48 | $15.48 | 1,249,484 |
| 2020-05-06 | $15.97 | $16.17 | $15.11 | $15.17 | $15.17 | 1,772,297 |
| 2020-05-05 | $15.80 | $16.64 | $14.99 | $15.23 | $15.23 | 1,481,498 |
| 2020-05-04 | $13.62 | $14.95 | $13.57 | $14.81 | $14.81 | 1,130,595 |
| 2020-05-01 | $14.16 | $14.49 | $13.62 | $14.35 | $14.35 | 1,196,819 |
| 2020-04-30 | $15.03 | $15.85 | $14.39 | $14.98 | $14.98 | 2,073,978 |
| 2020-04-29 | $14.54 | $15.88 | $14.04 | $15.81 | $15.81 | 2,593,271 |
| 2020-04-28 | $13.74 | $14.14 | $13.12 | $13.97 | $13.97 | 3,023,566 |
| 2020-04-27 | $12.11 | $13.47 | $12.11 | $13.02 | $13.02 | 1,645,605 |
| 2020-04-24 | $12.50 | $12.65 | $12.15 | $12.36 | $12.36 | 978,307 |
| 2020-04-23 | $11.66 | $12.50 | $11.45 | $12.16 | $12.16 | 1,506,009 |
| 2020-04-22 | $11.84 | $11.90 | $10.98 | $11.26 | $11.26 | 1,396,100 |
| 2020-04-21 | $11.44 | $11.88 | $10.77 | $11.56 | $11.56 | 2,121,712 |
| 2020-04-20 | $10.53 | $11.11 | $10.36 | $10.75 | $10.75 | 2,081,791 |
| 2020-04-17 | $10.95 | $11.64 | $10.76 | $11.19 | $11.19 | 1,107,859 |
| 2020-04-16 | $10.42 | $10.58 | $9.85 | $10.33 | $10.33 | 1,139,879 |
| 2020-04-15 | $10.24 | $10.75 | $10.05 | $10.51 | $10.51 | 1,588,087 |
| 2020-04-14 | $11.35 | $12.05 | $11.00 | $11.17 | $11.17 | 1,420,360 |
| 2020-04-13 | $12.29 | $12.36 | $10.99 | $11.26 | $11.26 | 1,587,746 |
| 2020-04-09 | $11.58 | $13.55 | $11.41 | $12.49 | $12.49 | 3,164,620 |
| 2020-04-08 | $9.72 | $10.94 | $9.28 | $10.84 | $10.84 | 1,633,078 |
| 2020-04-07 | $10.27 | $10.76 | $9.23 | $9.31 | $9.31 | 1,556,078 |
| 2020-04-06 | $7.99 | $9.39 | $7.99 | $9.35 | $9.35 | 1,804,840 |
| 2020-04-03 | $7.48 | $7.91 | $7.12 | $7.35 | $7.35 | 1,510,014 |
| 2020-04-02 | $7.63 | $8.33 | $7.32 | $7.65 | $7.65 | 1,855,051 |
| 2020-04-01 | $8.52 | $8.56 | $7.55 | $7.56 | $7.56 | 2,349,675 |
| 2020-03-31 | $9.30 | $9.87 | $8.74 | $9.07 | $9.07 | 1,828,460 |
| 2020-03-30 | $9.16 | $9.41 | $8.36 | $9.35 | $9.35 | 1,698,511 |
| 2020-03-27 | $11.02 | $11.02 | $9.13 | $9.17 | $9.17 | 1,885,254 |
| 2020-03-26 | $11.75 | $12.77 | $11.32 | $11.62 | $11.62 | 1,650,997 |
| 2020-03-25 | $12.07 | $12.23 | $10.35 | $11.45 | $11.45 | 2,441,840 |
| 2020-03-24 | $10.02 | $12.44 | $9.99 | $11.57 | $11.57 | 3,483,829 |
| 2020-03-23 | $8.67 | $10.31 | $8.43 | $9.52 | $9.52 | 2,339,738 |
| 2020-03-20 | $8.80 | $9.81 | $8.20 | $8.61 | $8.61 | 4,312,671 |
| 2020-03-19 | $6.49 | $8.73 | $6.21 | $8.50 | $8.50 | 2,877,554 |
| 2020-03-18 | $8.02 | $8.10 | $5.90 | $6.53 | $6.53 | 2,572,167 |
| 2020-03-17 | $9.63 | $9.94 | $8.13 | $8.50 | $8.50 | 3,175,891 |
| 2020-03-16 | $12.00 | $12.25 | $9.30 | $9.54 | $9.54 | 2,421,646 |
| 2020-03-13 | $14.20 | $14.31 | $12.12 | $13.95 | $13.95 | 1,732,207 |
| 2020-03-12 | $15.55 | $15.97 | $13.16 | $13.24 | $13.24 | 1,919,479 |
| 2020-03-11 | $16.54 | $17.14 | $15.88 | $16.45 | $16.45 | 2,124,203 |
| 2020-03-10 | $18.06 | $18.14 | $16.18 | $17.11 | $17.11 | 2,377,652 |
| 2020-03-09 | $18.80 | $19.08 | $16.84 | $17.01 | $17.01 | 1,892,207 |
| 2020-03-06 | $19.46 | $20.49 | $19.06 | $20.16 | $20.16 | 2,261,620 |
| 2020-03-05 | $20.86 | $21.15 | $19.73 | $19.95 | $19.95 | 2,298,066 |
| 2020-03-04 | $22.24 | $22.24 | $21.28 | $21.92 | $21.92 | 1,332,482 |
| 2020-03-03 | $23.48 | $23.53 | $21.65 | $21.81 | $21.81 | 1,648,078 |
| 2020-03-02 | $23.89 | $24.03 | $22.57 | $23.53 | $23.53 | 1,554,726 |
| 2020-02-28 | $22.94 | $24.28 | $22.89 | $23.93 | $23.93 | 2,154,985 |
| 2020-02-27 | $24.50 | $25.27 | $23.59 | $24.00 | $24.00 | 2,022,648 |
| 2020-02-26 | $25.93 | $26.30 | $25.22 | $25.27 | $25.27 | 1,816,486 |
| 2020-02-25 | $25.56 | $26.29 | $24.75 | $25.29 | $25.29 | 2,316,237 |
| 2020-02-24 | $25.97 | $26.22 | $24.73 | $25.55 | $25.55 | 1,539,949 |
| 2020-02-21 | $28.08 | $28.28 | $26.63 | $26.97 | $26.97 | 1,042,807 |
| 2020-02-20 | $27.44 | $28.47 | $27.37 | $28.24 | $28.24 | 1,278,807 |
| 2020-02-19 | $27.98 | $28.25 | $27.48 | $27.73 | $27.73 | 887,026 |
| 2020-02-18 | $27.47 | $28.52 | $27.45 | $27.86 | $27.86 | 800,677 |
| 2020-02-14 | $27.76 | $27.98 | $27.05 | $27.65 | $27.65 | 1,379,170 |
| 2020-02-13 | $27.91 | $28.26 | $27.34 | $27.83 | $27.83 | 1,288,202 |
| 2020-02-12 | $28.28 | $29.28 | $28.23 | $28.42 | $28.42 | 1,527,202 |
| 2020-02-11 | $27.13 | $27.89 | $26.89 | $27.23 | $27.23 | 1,749,231 |
| 2020-02-10 | $26.86 | $27.49 | $26.58 | $27.12 | $27.12 | 1,496,279 |
| 2020-02-07 | $27.40 | $27.59 | $26.46 | $26.92 | $26.92 | 1,353,301 |
| 2020-02-06 | $27.97 | $28.25 | $27.55 | $27.93 | $27.93 | 1,771,274 |
| 2020-02-05 | $27.62 | $28.28 | $27.24 | $28.02 | $28.02 | 1,880,472 |
| 2020-02-04 | $26.77 | $27.81 | $26.32 | $27.13 | $27.13 | 2,616,288 |
| 2020-02-03 | $25.87 | $26.62 | $24.86 | $26.19 | $26.19 | 3,852,642 |
| 2020-01-31 | $23.86 | $25.85 | $23.50 | $25.71 | $25.71 | 10,068,881 |
| 2020-01-30 | $19.20 | $19.40 | $18.58 | $19.32 | $19.32 | 1,928,839 |
| 2020-01-29 | $19.18 | $19.99 | $19.15 | $19.59 | $19.59 | 1,232,080 |
| 2020-01-28 | $19.65 | $20.12 | $18.91 | $18.95 | $18.95 | 1,952,915 |
| 2020-01-27 | $19.90 | $20.04 | $19.25 | $19.33 | $19.33 | 2,072,335 |
| 2020-01-24 | $21.23 | $21.32 | $19.66 | $20.27 | $20.27 | 1,253,536 |
| 2020-01-23 | $21.25 | $21.49 | $20.53 | $21.26 | $21.26 | 1,461,817 |
| 2020-01-22 | $20.80 | $21.60 | $20.75 | $21.59 | $21.59 | 831,568 |
| 2020-01-21 | $21.59 | $21.77 | $20.57 | $20.80 | $20.80 | 754,542 |
| 2020-01-17 | $22.11 | $22.24 | $21.45 | $21.84 | $21.84 | 1,194,232 |
| 2020-01-16 | $21.44 | $22.23 | $21.44 | $21.93 | $21.93 | 853,366 |
| 2020-01-15 | $21.17 | $21.54 | $20.50 | $21.39 | $21.39 | 978,242 |
| 2020-01-14 | $20.87 | $21.66 | $20.54 | $21.27 | $21.27 | 960,924 |
| 2020-01-13 | $20.38 | $20.87 | $20.05 | $20.86 | $20.86 | 872,115 |
| 2020-01-10 | $20.71 | $20.76 | $20.09 | $20.47 | $20.47 | 876,318 |
| 2020-01-09 | $21.01 | $21.35 | $20.48 | $20.62 | $20.62 | 902,911 |
| 2020-01-08 | $21.13 | $21.18 | $20.10 | $20.93 | $20.93 | 963,080 |
| 2020-01-07 | $20.68 | $21.31 | $20.58 | $21.19 | $21.19 | 696,949 |
| 2020-01-06 | $20.32 | $20.88 | $20.12 | $20.78 | $20.78 | 996,277 |
| 2020-01-03 | $21.38 | $21.76 | $20.61 | $20.68 | $20.68 | 1,963,552 |
| 2020-01-02 | $21.77 | $22.13 | $21.39 | $22.10 | $22.10 | 1,587,636 |
| 2019-12-31 | $21.12 | $21.73 | $21.12 | $21.25 | $21.25 | 764,802 |
| 2019-12-30 | $21.25 | $21.68 | $21.03 | $21.19 | $21.19 | 679,989 |
| 2019-12-27 | $21.25 | $21.82 | $21.21 | $21.25 | $21.25 | 674,222 |
| 2019-12-26 | $21.34 | $21.45 | $20.89 | $21.29 | $21.29 | 652,166 |
| 2019-12-24 | $21.19 | $21.34 | $20.95 | $21.08 | $21.08 | 448,586 |
| 2019-12-23 | $20.90 | $21.36 | $20.80 | $21.15 | $21.15 | 1,312,820 |
| 2019-12-20 | $23.25 | $23.33 | $20.94 | $21.00 | $21.00 | 2,292,533 |
| 2019-12-19 | $23.72 | $23.78 | $23.01 | $23.07 | $23.07 | 623,390 |
| 2019-12-18 | $23.55 | $23.91 | $23.28 | $23.75 | $23.75 | 744,856 |
| 2019-12-17 | $23.68 | $23.70 | $22.85 | $23.51 | $23.51 | 784,831 |
| 2019-12-16 | $23.32 | $23.99 | $23.21 | $23.53 | $23.53 | 812,464 |
| 2019-12-13 | $24.50 | $24.68 | $22.74 | $22.91 | $22.91 | 964,720 |
| 2019-12-12 | $23.80 | $24.71 | $23.21 | $24.61 | $24.61 | 1,308,152 |
| 2019-12-11 | $23.76 | $23.99 | $23.38 | $23.70 | $23.70 | 793,609 |
| 2019-12-10 | $23.73 | $23.73 | $23.08 | $23.39 | $23.39 | 812,978 |
| 2019-12-09 | $22.89 | $23.87 | $22.82 | $23.69 | $23.69 | 1,000,109 |
| 2019-12-06 | $21.77 | $23.04 | $21.66 | $23.01 | $23.01 | 1,251,595 |
| 2019-12-05 | $21.34 | $21.53 | $20.95 | $21.26 | $21.26 | 683,948 |
| 2019-12-04 | $20.81 | $21.98 | $20.71 | $20.96 | $20.96 | 1,177,327 |
| 2019-12-03 | $21.89 | $21.94 | $20.18 | $20.58 | $20.58 | 2,150,301 |
| 2019-12-02 | $22.02 | $22.49 | $21.65 | $22.49 | $22.49 | 809,769 |
| 2019-11-29 | $22.08 | $22.44 | $21.74 | $21.86 | $21.86 | 710,806 |
| 2019-11-27 | $21.84 | $22.57 | $21.59 | $22.47 | $22.47 | 692,752 |
| 2019-11-26 | $22.02 | $22.54 | $21.55 | $21.89 | $21.89 | 1,407,628 |
| 2019-11-25 | $21.41 | $22.20 | $20.86 | $22.06 | $22.06 | 1,301,524 |
| 2019-11-22 | $20.49 | $21.55 | $20.25 | $21.46 | $21.46 | 786,435 |
| 2019-11-21 | $20.32 | $20.60 | $19.61 | $20.22 | $20.22 | 1,229,837 |
| 2019-11-20 | $20.63 | $20.96 | $19.46 | $19.84 | $19.84 | 1,578,835 |
| 2019-11-19 | $20.90 | $21.13 | $20.35 | $21.07 | $21.07 | 821,755 |
| 2019-11-18 | $20.48 | $20.78 | $20.09 | $20.69 | $20.69 | 971,898 |
| 2019-11-15 | $20.48 | $21.13 | $20.41 | $20.72 | $20.72 | 1,125,225 |
| 2019-11-14 | $21.17 | $21.39 | $20.13 | $20.36 | $20.36 | 1,264,588 |
| 2019-11-13 | $21.50 | $21.75 | $20.52 | $21.08 | $21.08 | 1,223,686 |
| 2019-11-12 | $21.36 | $22.49 | $21.10 | $22.00 | $22.00 | 1,347,065 |
| 2019-11-11 | $24.05 | $24.48 | $20.91 | $21.24 | $21.24 | 4,086,414 |
| 2019-11-08 | $24.81 | $25.12 | $24.15 | $24.46 | $24.46 | 1,807,310 |
| 2019-11-07 | $24.92 | $26.19 | $24.63 | $24.85 | $24.85 | 5,099,406 |
| 2019-11-06 | $23.78 | $23.83 | $23.16 | $23.50 | $23.50 | 1,328,068 |
| 2019-11-05 | $23.90 | $24.87 | $23.69 | $23.95 | $23.95 | 1,551,558 |
| 2019-11-04 | $22.67 | $24.17 | $22.49 | $23.63 | $23.63 | 2,027,027 |
| 2019-11-01 | $21.63 | $22.39 | $21.36 | $22.11 | $22.11 | 1,577,930 |
| 2019-10-31 | $22.35 | $22.64 | $21.06 | $21.19 | $21.19 | 1,784,151 |
| 2019-10-30 | $22.87 | $23.23 | $22.30 | $22.49 | $22.49 | 1,061,025 |
| 2019-10-29 | $23.51 | $23.79 | $22.61 | $23.08 | $23.08 | 946,301 |
| 2019-10-28 | $22.94 | $24.32 | $22.94 | $23.75 | $23.75 | 1,332,225 |
| 2019-10-25 | $21.30 | $22.84 | $21.30 | $22.67 | $22.67 | 1,272,284 |
| 2019-10-24 | $22.89 | $23.16 | $21.49 | $21.51 | $21.51 | 811,269 |
| 2019-10-23 | $23.70 | $23.78 | $22.48 | $22.89 | $22.89 | 507,095 |
| 2019-10-22 | $23.00 | $23.80 | $22.48 | $23.70 | $23.70 | 748,604 |
| 2019-10-21 | $23.19 | $23.98 | $22.96 | $23.09 | $23.09 | 714,035 |
| 2019-10-18 | $24.31 | $24.46 | $22.71 | $22.73 | $22.73 | 1,184,405 |
| 2019-10-17 | $24.80 | $25.20 | $24.07 | $24.46 | $24.46 | 1,477,207 |
| 2019-10-16 | $24.12 | $24.75 | $23.70 | $24.71 | $24.71 | 1,254,477 |
| 2019-10-15 | $23.27 | $24.31 | $22.91 | $24.05 | $24.05 | 1,209,703 |
| 2019-10-14 | $22.78 | $23.28 | $22.29 | $23.27 | $23.27 | 855,271 |
| 2019-10-11 | $21.27 | $23.18 | $21.23 | $23.01 | $23.01 | 1,652,801 |
| 2019-10-10 | $20.54 | $21.37 | $20.42 | $20.79 | $20.79 | 1,103,444 |
| 2019-10-09 | $20.24 | $20.46 | $19.37 | $20.38 | $20.38 | 1,002,630 |
| 2019-10-08 | $19.43 | $19.91 | $19.17 | $19.74 | $19.74 | 1,411,812 |
| 2019-10-07 | $19.52 | $20.37 | $19.40 | $19.92 | $19.92 | 1,405,709 |
| 2019-10-04 | $20.96 | $21.22 | $19.37 | $19.61 | $19.61 | 1,943,654 |
| 2019-10-03 | $20.93 | $21.18 | $20.52 | $21.09 | $21.09 | 657,265 |
| 2019-10-02 | $21.74 | $21.83 | $20.37 | $21.09 | $21.09 | 1,125,518 |
| 2019-10-01 | $23.08 | $23.98 | $22.08 | $22.23 | $22.23 | 855,669 |
| 2019-09-30 | $23.11 | $23.75 | $22.45 | $22.96 | $22.96 | 915,235 |
| 2019-09-27 | $21.94 | $22.97 | $21.77 | $22.95 | $22.95 | 1,276,560 |
| 2019-09-26 | $22.64 | $22.74 | $21.75 | $21.80 | $21.80 | 894,418 |
| 2019-09-25 | $21.92 | $23.00 | $21.43 | $22.76 | $22.76 | 1,065,677 |
| 2019-09-24 | $23.32 | $23.32 | $21.42 | $21.79 | $21.79 | 1,438,973 |
| 2019-09-23 | $22.11 | $23.15 | $21.90 | $22.86 | $22.86 | 1,042,076 |
| 2019-09-20 | $23.40 | $23.83 | $22.69 | $22.75 | $22.75 | 1,785,816 |
| 2019-09-19 | $23.69 | $24.39 | $23.40 | $23.42 | $23.42 | 1,130,184 |
| 2019-09-18 | $24.03 | $24.76 | $23.25 | $23.57 | $23.57 | 1,010,047 |
| 2019-09-17 | $24.19 | $24.52 | $23.66 | $24.21 | $24.21 | 1,273,380 |
| 2019-09-16 | $25.07 | $25.49 | $24.04 | $24.70 | $24.70 | 1,201,161 |
| 2019-09-13 | $24.91 | $26.40 | $24.91 | $25.07 | $25.07 | 1,285,330 |
| 2019-09-12 | $25.00 | $26.15 | $24.25 | $25.33 | $25.33 | 1,272,103 |
| 2019-09-11 | $25.94 | $26.22 | $24.92 | $25.90 | $25.90 | 1,455,116 |
| 2019-09-10 | $25.17 | $25.83 | $24.38 | $25.65 | $25.65 | 2,029,780 |
| 2019-09-09 | $24.51 | $25.93 | $23.96 | $25.30 | $25.30 | 2,394,820 |
| 2019-09-06 | $24.31 | $24.46 | $23.56 | $23.92 | $23.92 | 1,989,177 |
| 2019-09-05 | $21.74 | $24.75 | $21.38 | $24.38 | $24.38 | 3,114,796 |
| 2019-09-04 | $19.41 | $21.10 | $19.29 | $21.05 | $21.05 | 1,052,252 |
| 2019-09-03 | $19.95 | $20.09 | $18.69 | $18.91 | $18.91 | 1,664,352 |
| 2019-08-30 | $20.05 | $20.74 | $19.96 | $20.17 | $20.17 | 540,281 |
| 2019-08-29 | $20.34 | $20.88 | $19.70 | $19.99 | $19.99 | 1,071,550 |
| 2019-08-28 | $19.64 | $20.36 | $19.41 | $19.94 | $19.94 | 1,391,695 |
| 2019-08-27 | $21.37 | $21.37 | $19.70 | $19.73 | $19.73 | 1,467,663 |
| 2019-08-26 | $21.35 | $21.58 | $20.73 | $20.83 | $20.83 | 1,032,339 |
| 2019-08-23 | $22.20 | $22.70 | $20.64 | $20.92 | $20.92 | 1,487,130 |
| 2019-08-22 | $23.26 | $23.42 | $22.75 | $22.77 | $22.77 | 689,914 |
| 2019-08-21 | $23.01 | $23.70 | $22.77 | $23.04 | $23.04 | 813,169 |
| 2019-08-20 | $22.79 | $22.79 | $22.05 | $22.43 | $22.43 | 896,802 |
| 2019-08-19 | $23.14 | $23.28 | $22.44 | $22.79 | $22.79 | 703,885 |
| 2019-08-16 | $21.74 | $22.86 | $21.74 | $22.70 | $22.70 | 1,534,856 |
| 2019-08-15 | $22.95 | $22.98 | $21.25 | $21.47 | $21.47 | 1,363,992 |
| 2019-08-14 | $23.29 | $23.71 | $22.30 | $22.88 | $22.88 | 1,474,699 |
| 2019-08-13 | $23.35 | $24.73 | $23.24 | $24.18 | $24.18 | 1,749,805 |
| 2019-08-12 | $23.79 | $23.99 | $23.30 | $23.70 | $23.70 | 1,101,534 |
| 2019-08-09 | $24.31 | $24.44 | $23.52 | $24.14 | $24.14 | 1,262,956 |
| 2019-08-08 | $24.49 | $25.21 | $23.87 | $24.44 | $24.44 | 2,079,599 |
| 2019-08-07 | $25.36 | $25.36 | $23.72 | $24.36 | $24.36 | 2,597,603 |
| 2019-08-06 | $20.69 | $25.79 | $20.09 | $25.45 | $25.45 | 5,180,011 |
| 2019-08-05 | $19.18 | $19.55 | $18.88 | $19.30 | $19.30 | 3,223,263 |
| 2019-08-02 | $21.01 | $21.11 | $19.29 | $19.97 | $19.97 | 2,845,060 |
| 2019-08-01 | $23.87 | $23.87 | $21.30 | $21.31 | $21.31 | 2,020,781 |
| 2019-07-31 | $23.25 | $24.13 | $22.96 | $23.75 | $23.75 | 1,474,288 |
| 2019-07-30 | $23.16 | $23.24 | $22.17 | $23.06 | $23.06 | 1,403,219 |
| 2019-07-29 | $23.55 | $23.79 | $23.20 | $23.71 | $23.71 | 769,185 |
| 2019-07-26 | $23.28 | $23.83 | $22.98 | $23.64 | $23.64 | 1,098,433 |
| 2019-07-25 | $24.41 | $24.63 | $22.94 | $23.23 | $23.23 | 1,225,116 |
| 2019-07-24 | $23.26 | $24.83 | $23.09 | $24.82 | $24.82 | 1,437,832 |
| 2019-07-23 | $22.33 | $23.48 | $22.00 | $23.21 | $23.21 | 2,083,511 |
| 2019-07-22 | $22.19 | $22.73 | $21.69 | $21.71 | $21.71 | 906,336 |
| 2019-07-19 | $21.65 | $22.82 | $21.65 | $21.98 | $21.98 | 860,606 |
| 2019-07-18 | $21.50 | $21.72 | $20.95 | $21.63 | $21.63 | 1,210,241 |
| 2019-07-17 | $21.61 | $21.95 | $21.01 | $21.60 | $21.60 | 1,441,612 |
| 2019-07-16 | $21.61 | $22.56 | $21.06 | $21.93 | $21.93 | 1,901,680 |
| 2019-07-15 | $22.09 | $22.37 | $21.23 | $22.03 | $22.03 | 1,128,785 |
| 2019-07-12 | $21.61 | $22.76 | $21.52 | $22.09 | $22.09 | 1,492,545 |
| 2019-07-11 | $22.78 | $22.78 | $21.53 | $21.58 | $21.58 | 1,974,617 |
| 2019-07-10 | $22.73 | $23.00 | $21.65 | $22.78 | $22.78 | 1,912,126 |
| 2019-07-09 | $22.77 | $22.96 | $22.23 | $22.52 | $22.52 | 1,350,723 |
| 2019-07-08 | $23.43 | $24.13 | $22.73 | $23.03 | $23.03 | 1,629,179 |
| 2019-07-05 | $23.53 | $23.85 | $22.95 | $23.61 | $23.61 | 806,161 |
| 2019-07-03 | $23.81 | $24.00 | $23.19 | $23.77 | $23.77 | 1,096,175 |
| 2019-07-02 | $23.97 | $24.06 | $23.13 | $23.62 | $23.62 | 2,007,001 |
| 2019-07-01 | $24.94 | $25.30 | $23.69 | $24.06 | $24.06 | 2,142,383 |
| 2019-06-28 | $23.86 | $24.92 | $23.85 | $24.27 | $24.27 | 13,446,798 |
| 2019-06-27 | $23.11 | $23.92 | $23.10 | $23.85 | $23.85 | 1,788,309 |
| 2019-06-26 | $22.25 | $23.31 | $22.25 | $23.18 | $23.18 | 1,752,603 |
| 2019-06-25 | $22.01 | $22.23 | $21.71 | $22.21 | $22.21 | 1,001,559 |
| 2019-06-24 | $22.12 | $22.15 | $21.39 | $22.01 | $22.01 | 1,037,915 |
| 2019-06-21 | $22.15 | $22.48 | $21.80 | $22.18 | $22.18 | 1,714,841 |
| 2019-06-20 | $21.77 | $22.42 | $21.68 | $22.17 | $22.17 | 1,357,192 |
| 2019-06-19 | $21.60 | $21.67 | $20.87 | $21.34 | $21.34 | 951,798 |
| 2019-06-18 | $21.05 | $22.00 | $20.91 | $21.44 | $21.44 | 1,581,091 |
| 2019-06-17 | $20.55 | $21.08 | $19.90 | $20.80 | $20.80 | 1,138,730 |
| 2019-06-14 | $20.83 | $21.03 | $20.03 | $20.42 | $20.42 | 1,301,993 |
| 2019-06-13 | $20.66 | $21.23 | $20.15 | $21.05 | $21.05 | 1,708,059 |
| 2019-06-12 | $21.53 | $21.55 | $20.59 | $20.71 | $20.71 | 1,591,730 |
| 2019-06-11 | $21.19 | $22.37 | $21.02 | $21.72 | $21.72 | 1,869,373 |
| 2019-06-10 | $20.85 | $21.68 | $20.72 | $20.79 | $20.79 | 2,415,360 |
| 2019-06-07 | $19.83 | $20.68 | $19.37 | $20.39 | $20.39 | 1,317,785 |
| 2019-06-06 | $19.13 | $20.02 | $18.79 | $19.75 | $19.75 | 2,267,089 |
| 2019-06-05 | $18.91 | $19.61 | $18.00 | $19.39 | $19.39 | 1,961,941 |
| 2019-06-04 | $17.88 | $19.26 | $17.75 | $18.92 | $18.92 | 1,944,582 |
| 2019-06-03 | $17.05 | $17.85 | $16.86 | $17.40 | $17.40 | 1,930,108 |
| 2019-05-31 | $17.03 | $17.52 | $16.58 | $17.26 | $17.26 | 1,921,537 |
| 2019-05-30 | $18.10 | $18.99 | $17.72 | $17.91 | $17.91 | 1,582,596 |
| 2019-05-29 | $17.79 | $18.20 | $17.46 | $18.07 | $18.07 | 999,761 |
| 2019-05-28 | $17.46 | $18.23 | $17.39 | $18.09 | $18.09 | 1,423,763 |
| 2019-05-24 | $17.23 | $17.57 | $16.91 | $17.36 | $17.36 | 1,014,280 |
| 2019-05-23 | $16.45 | $17.18 | $16.37 | $17.15 | $17.15 | 1,817,779 |
| 2019-05-22 | $17.54 | $17.77 | $16.67 | $16.80 | $16.80 | 1,359,486 |
| 2019-05-21 | $17.61 | $18.09 | $17.34 | $17.78 | $17.78 | 1,650,030 |
| 2019-05-20 | $17.55 | $18.37 | $17.36 | $17.61 | $17.61 | 2,333,755 |
| 2019-05-17 | $17.79 | $18.55 | $17.51 | $17.97 | $17.97 | 1,965,949 |
| 2019-05-16 | $20.20 | $20.59 | $17.80 | $18.04 | $18.04 | 3,647,603 |
| 2019-05-15 | $20.33 | $20.45 | $19.54 | $20.40 | $20.40 | 2,750,184 |
| 2019-05-14 | $20.61 | $20.83 | $20.09 | $20.68 | $20.68 | 2,385,851 |
| 2019-05-13 | $20.59 | $21.14 | $20.08 | $20.51 | $20.51 | 2,240,916 |
| 2019-05-10 | $21.03 | $21.64 | $20.60 | $21.44 | $21.44 | 2,265,542 |
| 2019-05-09 | $21.28 | $21.44 | $20.06 | $21.25 | $21.25 | 3,060,817 |
| 2019-05-08 | $22.08 | $22.69 | $21.64 | $22.03 | $22.03 | 2,195,696 |
| 2019-05-07 | $22.88 | $23.00 | $21.55 | $21.97 | $21.97 | 2,902,929 |
| 2019-05-06 | $23.76 | $24.58 | $23.32 | $24.35 | $24.35 | 2,138,518 |
| 2019-05-03 | $24.02 | $25.01 | $23.65 | $24.89 | $24.89 | 1,657,272 |
| 2019-05-02 | $22.99 | $23.93 | $22.71 | $23.90 | $23.90 | 1,539,955 |
| 2019-05-01 | $23.34 | $24.03 | $22.99 | $23.02 | $23.02 | 1,297,482 |
| 2019-04-30 | $23.87 | $24.07 | $22.72 | $23.10 | $23.10 | 1,576,893 |
| 2019-04-29 | $23.35 | $24.35 | $23.30 | $24.04 | $24.04 | 1,671,220 |
| 2019-04-26 | $22.68 | $23.59 | $22.35 | $23.44 | $23.44 | 1,965,506 |
| 2019-04-25 | $23.99 | $24.00 | $22.15 | $22.47 | $22.47 | 2,254,390 |
| 2019-04-24 | $24.85 | $24.93 | $23.45 | $24.11 | $24.11 | 2,854,662 |
| 2019-04-23 | $25.63 | $25.72 | $24.66 | $24.74 | $24.74 | 3,006,479 |
| 2019-04-22 | $25.13 | $26.02 | $24.39 | $25.54 | $25.54 | 2,606,518 |
| 2019-04-18 | $25.27 | $25.95 | $25.06 | $25.91 | $25.91 | 3,237,722 |
| 2019-04-17 | $24.53 | $25.60 | $24.53 | $25.36 | $25.36 | 3,465,944 |
| 2019-04-16 | $24.31 | $24.56 | $23.22 | $24.48 | $24.48 | 4,673,326 |
| 2019-04-15 | $21.20 | $24.75 | $20.91 | $23.73 | $23.73 | 9,196,213 |
| 2019-04-12 | $20.06 | $21.89 | $19.45 | $20.73 | $20.73 | 6,593,110 |
| 2019-04-11 | $17.80 | $18.36 | $17.59 | $18.24 | $18.24 | 2,490,748 |
| 2019-04-10 | $16.40 | $18.26 | $16.29 | $18.15 | $18.15 | 3,005,664 |
| 2019-04-09 | $16.63 | $16.65 | $16.16 | $16.47 | $16.47 | 1,408,540 |
| 2019-04-08 | $16.18 | $16.82 | $16.09 | $16.81 | $16.81 | 1,314,761 |
| 2019-04-05 | $16.35 | $16.56 | $15.97 | $16.31 | $16.31 | 2,141,302 |
| 2019-04-04 | $15.21 | $16.22 | $15.02 | $16.10 | $16.10 | 2,408,564 |
| 2019-04-03 | $14.79 | $15.62 | $14.73 | $15.12 | $15.12 | 2,101,883 |
| 2019-04-02 | $14.52 | $14.72 | $14.21 | $14.49 | $14.49 | 1,739,325 |
| 2019-04-01 | $13.63 | $14.58 | $13.46 | $14.37 | $14.37 | 2,586,501 |
| 2019-03-29 | $13.02 | $13.39 | $12.86 | $12.96 | $12.96 | 1,500,673 |
| 2019-03-28 | $12.90 | $13.48 | $12.90 | $13.01 | $13.01 | 1,644,781 |
| 2019-03-27 | $12.92 | $12.99 | $12.54 | $12.89 | $12.89 | 1,693,804 |
| 2019-03-26 | $12.68 | $13.27 | $12.45 | $12.67 | $12.67 | 1,533,346 |
| 2019-03-25 | $12.52 | $12.90 | $12.15 | $12.73 | $12.73 | 1,728,170 |
| 2019-03-22 | $13.37 | $13.40 | $12.53 | $12.57 | $12.57 | 2,704,144 |
| 2019-03-21 | $13.05 | $13.50 | $12.95 | $13.47 | $13.47 | 1,599,776 |
| 2019-03-20 | $14.07 | $14.16 | $13.01 | $13.05 | $13.05 | 3,200,681 |
| 2019-03-19 | $14.52 | $14.73 | $14.08 | $14.14 | $14.14 | 1,751,662 |
| 2019-03-18 | $14.52 | $14.53 | $13.98 | $14.37 | $14.37 | 2,798,174 |
| 2019-03-15 | $14.04 | $14.25 | $13.88 | $13.97 | $13.97 | 3,144,259 |
| 2019-03-14 | $14.38 | $14.70 | $13.87 | $13.95 | $13.95 | 3,416,091 |
| 2019-03-13 | $15.01 | $15.14 | $14.32 | $14.39 | $14.39 | 2,437,945 |
| 2019-03-12 | $15.20 | $15.30 | $14.71 | $15.04 | $15.04 | 1,854,079 |
| 2019-03-11 | $15.01 | $15.28 | $14.86 | $15.17 | $15.17 | 1,967,017 |
| 2019-03-08 | $15.44 | $15.76 | $15.08 | $15.16 | $15.16 | 1,951,268 |
| 2019-03-07 | $16.66 | $16.78 | $15.41 | $15.46 | $15.46 | 2,621,697 |
| 2019-03-06 | $18.45 | $18.45 | $16.62 | $16.68 | $16.68 | 2,074,329 |
| 2019-03-05 | $18.94 | $18.96 | $18.42 | $18.47 | $18.47 | 1,263,292 |
| 2019-03-04 | $19.38 | $19.51 | $18.74 | $19.06 | $19.06 | 1,889,971 |
| 2019-03-01 | $19.60 | $20.09 | $19.16 | $19.28 | $19.28 | 1,289,388 |
| 2019-02-28 | $20.05 | $20.05 | $19.10 | $19.44 | $19.44 | 1,165,073 |
| 2019-02-27 | $20.50 | $20.90 | $19.98 | $20.07 | $20.07 | 1,526,467 |
| 2019-02-26 | $21.12 | $21.29 | $20.62 | $20.62 | $20.62 | 1,247,767 |
| 2019-02-25 | $21.25 | $21.59 | $20.83 | $21.20 | $21.20 | 1,356,847 |
| 2019-02-22 | $20.54 | $21.14 | $20.40 | $21.09 | $21.09 | 865,057 |
| 2019-02-21 | $21.16 | $21.41 | $20.29 | $20.33 | $20.33 | 1,450,494 |
| 2019-02-20 | $20.15 | $21.37 | $20.15 | $21.27 | $21.27 | 1,129,710 |
| 2019-02-19 | $20.22 | $20.64 | $19.93 | $20.05 | $20.05 | 1,520,107 |
| 2019-02-15 | $19.79 | $20.44 | $19.54 | $20.38 | $20.38 | 1,633,789 |
| 2019-02-14 | $19.47 | $20.03 | $19.28 | $19.49 | $19.49 | 1,323,622 |
| 2019-02-13 | $19.02 | $19.82 | $19.02 | $19.75 | $19.75 | 2,144,496 |
| 2019-02-12 | $18.41 | $19.26 | $17.96 | $19.05 | $19.05 | 1,811,292 |
| 2019-02-11 | $17.61 | $18.25 | $17.14 | $18.15 | $18.15 | 2,055,214 |
| 2019-02-08 | $17.52 | $18.32 | $17.02 | $17.81 | $17.81 | 2,484,252 |
| 2019-02-07 | $19.00 | $19.09 | $16.37 | $17.98 | $17.98 | 6,844,203 |
| 2019-02-06 | $20.33 | $21.48 | $20.33 | $21.33 | $21.33 | 2,166,641 |
| 2019-02-05 | $19.71 | $20.35 | $19.71 | $20.33 | $20.33 | 1,877,927 |
| 2019-02-04 | $19.92 | $20.00 | $19.24 | $19.72 | $19.72 | 1,332,059 |
| 2019-02-01 | $19.78 | $20.32 | $19.60 | $20.07 | $20.07 | 2,337,976 |
| 2019-01-31 | $19.39 | $19.76 | $18.99 | $19.74 | $19.74 | 1,491,268 |
| 2019-01-30 | $19.23 | $19.36 | $18.56 | $19.32 | $19.32 | 1,231,034 |
| 2019-01-29 | $18.80 | $19.31 | $18.68 | $19.23 | $19.23 | 1,887,944 |
| 2019-01-28 | $19.11 | $19.68 | $18.83 | $19.24 | $19.24 | 2,728,534 |
| 2019-01-25 | $19.22 | $19.89 | $19.22 | $19.60 | $19.60 | 1,546,435 |
| 2019-01-24 | $17.79 | $18.97 | $17.58 | $18.89 | $18.89 | 1,421,961 |
| 2019-01-23 | $17.78 | $18.52 | $17.42 | $17.86 | $17.86 | 2,490,606 |
| 2019-01-22 | $19.59 | $19.73 | $18.53 | $18.65 | $18.65 | 1,946,777 |
| 2019-01-18 | $18.25 | $19.90 | $18.14 | $19.78 | $19.78 | 3,226,160 |
| 2019-01-17 | $16.97 | $18.54 | $16.97 | $18.17 | $18.17 | 2,524,578 |
| 2019-01-16 | $16.54 | $18.22 | $16.49 | $17.39 | $17.39 | 3,828,789 |
| 2019-01-15 | $18.64 | $18.70 | $17.82 | $18.32 | $18.32 | 1,939,225 |
| 2019-01-14 | $17.78 | $18.80 | $17.55 | $18.40 | $18.40 | 3,297,715 |
| 2019-01-11 | $19.32 | $19.42 | $18.01 | $18.05 | $18.05 | 3,036,468 |
| 2019-01-10 | $18.83 | $19.50 | $18.57 | $19.24 | $19.24 | 2,222,814 |
| 2019-01-09 | $17.93 | $19.72 | $17.89 | $19.04 | $19.04 | 3,950,214 |
| 2019-01-08 | $16.88 | $18.12 | $16.88 | $17.89 | $17.89 | 6,358,065 |
| 2019-01-07 | $15.21 | $16.49 | $14.52 | $16.37 | $16.37 | 5,125,081 |
| 2019-01-04 | $14.80 | $15.78 | $14.80 | $15.18 | $15.18 | 2,988,950 |
| 2019-01-03 | $15.55 | $16.13 | $15.24 | $15.29 | $15.29 | 2,204,268 |
| 2019-01-02 | $14.89 | $15.94 | $14.88 | $15.65 | $15.65 | 3,680,849 |
| 2018-12-31 | $15.62 | $15.92 | $14.91 | $15.06 | $15.06 | 3,526,190 |
| 2018-12-28 | $15.82 | $16.06 | $15.10 | $15.64 | $15.64 | 2,739,480 |
| 2018-12-27 | $16.06 | $16.15 | $14.94 | $15.90 | $15.90 | 3,389,974 |
| 2018-12-26 | $16.21 | $16.60 | $15.57 | $16.44 | $16.44 | 2,881,439 |
| 2018-12-24 | $16.25 | $16.84 | $15.87 | $16.18 | $16.18 | 1,093,904 |
| 2018-12-21 | $16.95 | $17.05 | $16.10 | $16.38 | $16.38 | 2,964,843 |
| 2018-12-20 | $17.50 | $17.82 | $16.47 | $17.18 | $17.18 | 3,366,778 |
| 2018-12-19 | $17.12 | $18.54 | $17.12 | $17.47 | $17.47 | 3,678,620 |
| 2018-12-18 | $18.02 | $18.82 | $17.34 | $17.37 | $17.37 | 8,347,518 |
| 2018-12-17 | $18.06 | $18.57 | $17.47 | $17.76 | $17.76 | 2,055,892 |
| 2018-12-14 | $18.08 | $19.25 | $17.80 | $18.16 | $18.16 | 1,849,807 |
| 2018-12-13 | $18.75 | $19.09 | $18.22 | $18.50 | $18.50 | 1,660,657 |
| 2018-12-12 | $18.97 | $19.43 | $18.52 | $18.68 | $18.68 | 2,263,495 |
| 2018-12-11 | $20.42 | $20.68 | $18.67 | $18.96 | $18.96 | 2,181,713 |
| 2018-12-10 | $20.69 | $21.17 | $19.42 | $19.91 | $19.91 | 1,869,500 |
| 2018-12-07 | $22.12 | $22.96 | $20.84 | $21.00 | $21.00 | 2,143,394 |
| 2018-12-06 | $22.73 | $22.83 | $21.64 | $22.11 | $22.11 | 1,371,650 |
| 2018-12-04 | $24.78 | $24.92 | $22.81 | $23.02 | $23.02 | 1,811,328 |
| 2018-12-03 | $24.31 | $25.16 | $24.31 | $24.84 | $24.84 | 1,235,919 |
| 2018-11-30 | $23.41 | $24.06 | $23.37 | $23.68 | $23.68 | 1,068,808 |
| 2018-11-29 | $23.90 | $24.15 | $23.21 | $23.53 | $23.53 | 1,407,988 |
| 2018-11-28 | $23.20 | $24.25 | $22.94 | $23.93 | $23.93 | 1,867,345 |
| 2018-11-27 | $24.93 | $25.33 | $22.77 | $23.22 | $23.22 | 1,975,113 |
| 2018-11-26 | $24.89 | $25.86 | $24.71 | $24.99 | $24.99 | 1,262,727 |
| 2018-11-23 | $24.17 | $25.06 | $24.17 | $24.81 | $24.81 | 580,031 |
| 2018-11-21 | $23.21 | $24.37 | $23.06 | $24.25 | $24.25 | 1,141,891 |
| 2018-11-20 | $23.92 | $24.30 | $22.89 | $23.00 | $23.00 | 1,659,291 |
| 2018-11-19 | $23.59 | $24.52 | $23.36 | $24.11 | $24.11 | 2,034,557 |
| 2018-11-16 | $23.55 | $24.21 | $23.22 | $23.96 | $23.96 | 2,206,579 |
| 2018-11-15 | $23.62 | $23.76 | $22.66 | $23.66 | $23.66 | 2,138,197 |
| 2018-11-14 | $24.37 | $24.95 | $23.87 | $24.15 | $24.15 | 2,421,776 |
| 2018-11-13 | $22.09 | $25.01 | $22.09 | $24.47 | $24.47 | 3,795,700 |
| 2018-11-12 | $21.47 | $22.20 | $21.09 | $21.86 | $21.86 | 3,913,384 |
| 2018-11-09 | $25.20 | $25.33 | $21.42 | $21.52 | $21.52 | 7,538,879 |
| 2018-11-08 | $29.57 | $30.39 | $28.75 | $28.83 | $28.83 | 1,939,541 |
| 2018-11-07 | $29.70 | $30.04 | $28.41 | $29.85 | $29.85 | 2,228,020 |
| 2018-11-06 | $30.10 | $30.70 | $29.55 | $29.63 | $29.63 | 1,571,514 |
| 2018-11-05 | $32.25 | $32.59 | $30.00 | $30.17 | $30.17 | 1,421,798 |
| 2018-11-02 | $33.25 | $33.30 | $31.50 | $32.25 | $32.25 | 1,666,134 |
| 2018-11-01 | $30.76 | $32.87 | $30.41 | $32.45 | $32.45 | 1,906,719 |
| 2018-10-31 | $31.82 | $32.10 | $30.09 | $30.42 | $30.42 | 2,183,226 |
| 2018-10-30 | $31.29 | $32.37 | $30.78 | $31.38 | $31.38 | 1,089,787 |
| 2018-10-29 | $31.25 | $32.82 | $30.79 | $31.21 | $31.21 | 2,800,755 |
| 2018-10-26 | $28.92 | $29.89 | $28.43 | $29.67 | $29.67 | 1,257,671 |
| 2018-10-25 | $28.92 | $29.52 | $28.24 | $29.50 | $29.50 | 1,522,560 |
| 2018-10-24 | $31.58 | $31.63 | $28.48 | $28.52 | $28.52 | 1,476,023 |
| 2018-10-23 | $30.00 | $32.05 | $29.52 | $31.65 | $31.65 | 2,081,628 |
| 2018-10-22 | $30.39 | $31.12 | $29.57 | $30.81 | $30.54 | 1,816,287 |
| 2018-10-19 | $29.04 | $31.27 | $29.04 | $30.19 | $29.93 | 2,147,442 |
| 2018-10-18 | $30.60 | $30.68 | $29.53 | $29.72 | $29.46 | 1,300,824 |
| 2018-10-17 | $31.10 | $31.28 | $30.02 | $30.74 | $30.48 | 1,173,938 |
| 2018-10-16 | $31.72 | $32.01 | $31.24 | $31.76 | $31.49 | 1,351,524 |
| 2018-10-15 | $30.00 | $31.93 | $30.00 | $31.58 | $31.31 | 1,657,773 |
| 2018-10-12 | $31.96 | $32.29 | $29.55 | $30.18 | $29.92 | 1,890,250 |
| 2018-10-11 | $31.33 | $33.58 | $31.33 | $31.74 | $31.47 | 2,291,239 |
| 2018-10-10 | $32.93 | $33.26 | $31.53 | $31.59 | $31.32 | 3,296,530 |
| 2018-10-09 | $34.39 | $34.50 | $33.30 | $33.39 | $33.10 | 1,400,918 |
| 2018-10-08 | $33.65 | $34.73 | $33.56 | $34.42 | $34.12 | 1,093,590 |
| 2018-10-05 | $35.49 | $35.71 | $33.90 | $34.10 | $33.81 | 2,126,035 |
| 2018-10-04 | $36.51 | $36.78 | $35.33 | $35.56 | $35.25 | 1,762,494 |
| 2018-10-03 | $37.61 | $38.02 | $36.87 | $36.88 | $36.56 | 1,202,605 |
| 2018-10-02 | $38.13 | $38.65 | $37.59 | $37.62 | $37.30 | 1,349,789 |
| 2018-10-01 | $39.80 | $39.95 | $38.06 | $38.11 | $37.78 | 1,259,178 |
| 2018-09-28 | $39.46 | $39.62 | $38.86 | $39.31 | $38.97 | 975,651 |
| 2018-09-27 | $40.55 | $40.64 | $39.75 | $39.77 | $39.43 | 784,989 |
| 2018-09-26 | $40.62 | $41.22 | $40.27 | $40.34 | $39.99 | 1,486,444 |
| 2018-09-25 | $43.17 | $43.17 | $40.74 | $40.80 | $40.45 | 1,316,099 |
| 2018-09-24 | $43.87 | $44.15 | $42.38 | $43.30 | $42.93 | 844,658 |
| 2018-09-21 | $43.67 | $45.17 | $43.67 | $44.18 | $43.80 | 3,397,581 |
| 2018-09-20 | $43.15 | $43.92 | $42.98 | $43.52 | $43.15 | 1,898,108 |
| 2018-09-19 | $41.55 | $42.84 | $41.51 | $42.67 | $42.30 | 1,334,191 |
| 2018-09-18 | $42.00 | $42.33 | $41.06 | $41.42 | $41.06 | 1,573,389 |
| 2018-09-17 | $42.94 | $42.98 | $42.10 | $42.23 | $41.87 | 864,009 |
| 2018-09-14 | $42.58 | $43.40 | $42.56 | $43.06 | $42.69 | 1,799,081 |
| 2018-09-13 | $40.63 | $42.71 | $40.63 | $42.20 | $41.84 | 2,823,494 |
| 2018-09-12 | $40.58 | $40.93 | $40.08 | $40.22 | $39.87 | 858,659 |
| 2018-09-11 | $41.13 | $41.15 | $40.31 | $40.70 | $40.35 | 913,409 |
| 2018-09-10 | $40.85 | $41.47 | $40.85 | $41.27 | $40.91 | 661,143 |
| 2018-09-07 | $40.77 | $41.17 | $40.09 | $40.64 | $40.29 | 1,235,967 |
| 2018-09-06 | $41.67 | $41.85 | $40.55 | $40.77 | $40.42 | 1,215,460 |
| 2018-09-05 | $42.32 | $42.56 | $41.47 | $41.64 | $41.28 | 1,702,498 |
| 2018-09-04 | $43.36 | $43.49 | $42.24 | $42.37 | $42.01 | 4,947,755 |
| 2018-08-31 | $42.68 | $43.39 | $42.39 | $43.29 | $42.92 | 2,135,690 |
| 2018-08-30 | $44.97 | $45.00 | $42.43 | $42.71 | $42.34 | 1,592,537 |
| 2018-08-29 | $46.46 | $46.52 | $45.19 | $45.24 | $44.85 | 958,876 |
| 2018-08-28 | $46.16 | $46.60 | $45.50 | $46.42 | $46.02 | 1,375,249 |
| 2018-08-27 | $45.58 | $47.06 | $45.58 | $45.91 | $45.51 | 1,582,426 |
| 2018-08-24 | $44.69 | $45.74 | $44.69 | $45.40 | $45.01 | 1,146,247 |
| 2018-08-23 | $44.84 | $45.24 | $44.61 | $44.86 | $44.47 | 1,630,756 |
| 2018-08-22 | $45.02 | $45.56 | $44.50 | $44.91 | $44.52 | 2,324,830 |
| 2018-08-21 | $45.77 | $45.97 | $44.86 | $45.56 | $45.17 | 16,813,941 |
| 2018-08-20 | $45.60 | $46.43 | $45.55 | $45.79 | $45.40 | 2,110,334 |
| 2018-08-17 | $44.60 | $46.01 | $44.36 | $45.67 | $45.28 | 1,728,459 |
| 2018-08-16 | $44.05 | $46.37 | $44.05 | $45.02 | $44.63 | 2,556,127 |
| 2018-08-15 | $44.77 | $45.38 | $43.57 | $44.29 | $43.91 | 4,490,408 |
| 2018-08-14 | $42.48 | $42.92 | $42.08 | $42.65 | $42.28 | 554,146 |
| 2018-08-13 | $42.80 | $43.50 | $42.04 | $42.45 | $42.08 | 942,640 |
| 2018-08-10 | $44.38 | $44.51 | $42.83 | $43.07 | $42.70 | 766,205 |
| 2018-08-09 | $45.40 | $45.40 | $44.48 | $44.62 | $44.24 | 436,048 |
| 2018-08-08 | $44.99 | $45.58 | $44.37 | $45.33 | $44.94 | 807,592 |
| 2018-08-07 | $45.83 | $46.36 | $45.31 | $45.42 | $45.03 | 1,083,656 |
| 2018-08-06 | $46.89 | $47.19 | $45.56 | $45.75 | $45.36 | 763,764 |
| 2018-08-03 | $45.87 | $47.16 | $45.57 | $47.12 | $46.71 | 2,592,806 |
| 2018-08-02 | $45.02 | $46.83 | $44.94 | $45.82 | $45.43 | 1,371,878 |
| 2018-08-01 | $47.38 | $47.58 | $44.81 | $45.33 | $44.94 | 1,379,448 |
| 2018-07-31 | $48.00 | $48.38 | $47.02 | $47.63 | $47.22 | 1,080,362 |
| 2018-07-30 | $48.37 | $49.57 | $48.18 | $48.84 | $48.42 | 3,386,092 |
| 2018-07-27 | $47.33 | $49.37 | $47.26 | $48.55 | $48.13 | 1,230,517 |
| 2018-07-26 | $45.09 | $47.19 | $44.64 | $47.07 | $46.66 | 2,683,721 |
| 2018-07-25 | $45.50 | $45.50 | $43.10 | $44.51 | $44.13 | 1,881,080 |
| 2018-07-24 | $46.49 | $46.79 | $45.50 | $45.65 | $45.26 | 1,243,593 |
| 2018-07-23 | $46.25 | $47.35 | $46.16 | $46.18 | $45.78 | 965,079 |
| 2018-07-20 | $47.90 | $47.96 | $46.24 | $46.43 | $46.03 | 885,888 |
| 2018-07-19 | $49.15 | $49.70 | $48.32 | $48.48 | $48.06 | 682,977 |
| 2018-07-18 | $48.81 | $49.89 | $48.72 | $49.60 | $49.17 | 674,062 |
| 2018-07-17 | $48.34 | $49.62 | $48.22 | $49.04 | $48.62 | 637,272 |
| 2018-07-16 | $48.46 | $48.85 | $47.57 | $48.66 | $47.97 | 755,994 |
| 2018-07-13 | $48.52 | $49.32 | $48.41 | $48.58 | $47.89 | 636,689 |
| 2018-07-12 | $49.52 | $49.69 | $48.17 | $48.43 | $47.75 | 940,463 |
| 2018-07-11 | $50.00 | $50.00 | $49.38 | $49.46 | $48.76 | 671,537 |
| 2018-07-10 | $49.42 | $50.88 | $49.00 | $50.72 | $50.00 | 794,029 |
| 2018-07-09 | $50.02 | $50.42 | $49.21 | $49.51 | $48.81 | 982,735 |
| 2018-07-06 | $49.84 | $50.43 | $49.65 | $50.04 | $49.33 | 545,142 |
| 2018-07-05 | $48.79 | $50.89 | $48.68 | $49.98 | $49.27 | 981,534 |
| 2018-07-03 | $49.58 | $49.58 | $48.43 | $48.54 | $47.85 | 330,811 |
| 2018-07-02 | $48.52 | $49.51 | $47.30 | $49.49 | $48.79 | 657,322 |
| 2018-06-29 | $49.17 | $50.37 | $48.98 | $49.19 | $48.49 | 1,045,444 |
| 2018-06-28 | $49.44 | $49.44 | $48.27 | $48.92 | $48.23 | 787,188 |
| 2018-06-27 | $50.05 | $50.53 | $49.32 | $49.45 | $48.75 | 953,773 |
| 2018-06-26 | $49.93 | $50.28 | $48.70 | $49.85 | $49.15 | 860,532 |
| 2018-06-25 | $49.84 | $50.36 | $49.17 | $49.99 | $49.28 | 1,172,213 |
| 2018-06-22 | $49.90 | $50.31 | $49.35 | $50.07 | $49.36 | 852,955 |
| 2018-06-21 | $49.63 | $49.66 | $48.80 | $49.57 | $48.87 | 955,204 |
| 2018-06-20 | $49.15 | $50.09 | $48.70 | $49.72 | $49.02 | 574,849 |
| 2018-06-19 | $48.24 | $49.16 | $48.03 | $48.99 | $48.30 | 964,520 |
| 2018-06-18 | $47.75 | $48.43 | $47.51 | $48.42 | $47.74 | 599,525 |
| 2018-06-15 | $47.65 | $48.18 | $47.27 | $48.11 | $47.43 | 1,191,874 |
| 2018-06-14 | $47.54 | $48.18 | $47.28 | $48.07 | $47.39 | 1,253,011 |
| 2018-06-13 | $50.01 | $50.10 | $47.49 | $47.54 | $46.87 | 1,817,961 |
| 2018-06-12 | $48.82 | $51.48 | $48.82 | $50.11 | $49.40 | 3,817,923 |
| 2018-06-11 | $51.00 | $51.70 | $47.03 | $48.10 | $47.42 | 8,373,208 |
| 2018-06-08 | $56.22 | $57.20 | $55.86 | $56.98 | $56.17 | 690,567 |
| 2018-06-07 | $55.91 | $58.17 | $55.66 | $56.56 | $55.76 | 2,642,895 |
| 2018-06-06 | $54.94 | $56.12 | $54.65 | $56.04 | $55.25 | 593,876 |
| 2018-06-05 | $54.24 | $54.76 | $53.80 | $54.66 | $53.89 | 430,932 |
| 2018-06-04 | $53.89 | $54.43 | $53.25 | $54.38 | $53.61 | 468,380 |
| 2018-06-01 | $53.82 | $54.50 | $53.03 | $53.82 | $53.06 | 435,043 |
| 2018-05-31 | $53.23 | $53.52 | $52.55 | $53.24 | $52.49 | 561,107 |
| 2018-05-30 | $53.02 | $53.59 | $52.91 | $53.07 | $52.32 | 321,110 |
| 2018-05-29 | $53.54 | $53.88 | $52.52 | $52.94 | $52.19 | 584,633 |
| 2018-05-25 | $54.60 | $54.76 | $53.88 | $54.01 | $53.25 | 535,927 |
| 2018-05-24 | $54.87 | $54.97 | $54.29 | $54.47 | $53.70 | 396,370 |
| 2018-05-23 | $56.13 | $56.13 | $54.48 | $54.86 | $54.08 | 494,216 |
| 2018-05-22 | $56.42 | $56.74 | $56.01 | $56.24 | $55.44 | 561,983 |
| 2018-05-21 | $56.60 | $56.60 | $55.97 | $56.09 | $55.30 | 394,718 |
| 2018-05-18 | $57.20 | $57.20 | $55.66 | $56.01 | $55.22 | 431,313 |
| 2018-05-17 | $56.50 | $57.38 | $56.49 | $57.20 | $56.39 | 330,867 |
| 2018-05-16 | $56.16 | $56.98 | $55.82 | $56.56 | $55.76 | 491,409 |
| 2018-05-15 | $55.77 | $56.13 | $55.19 | $56.11 | $55.32 | 440,503 |
| 2018-05-14 | $55.86 | $56.56 | $55.68 | $55.75 | $54.96 | 431,345 |
| 2018-05-11 | $55.80 | $56.55 | $55.46 | $55.84 | $55.05 | 656,382 |
| 2018-05-10 | $55.61 | $56.34 | $55.06 | $56.13 | $55.34 | 827,195 |
| 2018-05-09 | $55.97 | $56.30 | $54.91 | $55.64 | $54.85 | 1,231,788 |
| 2018-05-08 | $55.91 | $57.02 | $55.72 | $56.62 | $55.82 | 867,862 |
| 2018-05-07 | $54.98 | $56.44 | $54.70 | $56.15 | $55.36 | 2,375,260 |
| 2018-05-04 | $55.27 | $55.60 | $54.11 | $54.99 | $54.21 | 2,700,253 |
| 2018-05-03 | $58.71 | $58.71 | $54.70 | $55.84 | $55.05 | 3,645,106 |
| 2018-05-02 | $60.94 | $62.08 | $60.52 | $61.98 | $61.10 | 1,228,390 |
| 2018-05-01 | $61.51 | $61.51 | $59.61 | $60.79 | $59.93 | 780,264 |
| 2018-04-30 | $62.46 | $62.95 | $61.06 | $61.29 | $60.42 | 833,814 |
| 2018-04-27 | $62.72 | $62.86 | $61.76 | $62.06 | $61.18 | 852,162 |
| 2018-04-26 | $63.63 | $63.93 | $62.36 | $62.54 | $61.66 | 564,337 |
| 2018-04-25 | $62.84 | $63.91 | $62.56 | $63.72 | $62.82 | 348,207 |
| 2018-04-24 | $63.31 | $64.06 | $62.58 | $63.12 | $62.23 | 621,025 |
| 2018-04-23 | $62.50 | $63.20 | $62.03 | $62.80 | $61.91 | 347,569 |
| 2018-04-20 | $63.01 | $63.47 | $61.93 | $62.50 | $61.62 | 526,895 |
| 2018-04-19 | $63.44 | $63.91 | $62.27 | $62.90 | $62.01 | 540,522 |
| 2018-04-18 | $64.52 | $65.01 | $63.00 | $63.10 | $62.21 | 867,958 |
| 2018-04-17 | $66.14 | $66.16 | $64.83 | $65.05 | $64.13 | 436,484 |
| 2018-04-16 | $66.40 | $67.10 | $65.67 | $66.01 | $64.80 | 592,716 |
| 2018-04-13 | $66.41 | $66.58 | $64.75 | $65.26 | $64.07 | 638,908 |
| 2018-04-12 | $66.07 | $66.67 | $65.66 | $66.19 | $64.98 | 514,001 |
| 2018-04-11 | $64.53 | $66.05 | $63.45 | $65.67 | $64.47 | 459,652 |
| 2018-04-10 | $64.56 | $65.15 | $64.28 | $64.86 | $63.67 | 590,501 |
| 2018-04-09 | $64.30 | $64.30 | $63.51 | $63.54 | $62.38 | 661,349 |
| 2018-04-06 | $63.98 | $64.32 | $63.28 | $63.92 | $62.75 | 750,158 |
| 2018-04-05 | $63.29 | $64.54 | $62.97 | $64.28 | $63.10 | 678,417 |
| 2018-04-04 | $59.88 | $63.11 | $59.22 | $62.95 | $61.80 | 603,757 |
| 2018-04-03 | $59.73 | $62.10 | $59.70 | $61.11 | $59.99 | 909,392 |
| 2018-04-02 | $59.65 | $60.04 | $58.44 | $59.19 | $58.11 | 911,036 |
| 2018-03-29 | $58.88 | $59.91 | $58.22 | $59.76 | $58.67 | 784,551 |
| 2018-03-28 | $59.34 | $59.78 | $58.04 | $58.13 | $57.07 | 789,815 |
| 2018-03-27 | $59.78 | $60.13 | $58.96 | $59.57 | $58.48 | 529,675 |
| 2018-03-26 | $58.46 | $59.48 | $57.74 | $59.38 | $58.29 | 606,380 |
| 2018-03-23 | $59.98 | $60.22 | $57.40 | $57.58 | $56.53 | 753,902 |
| 2018-03-22 | $59.59 | $61.33 | $59.59 | $59.88 | $58.78 | 655,264 |
| 2018-03-21 | $59.31 | $60.67 | $59.20 | $60.05 | $58.95 | 599,145 |
| 2018-03-20 | $59.75 | $60.17 | $58.85 | $59.28 | $58.20 | 438,999 |
| 2018-03-19 | $59.71 | $60.02 | $59.03 | $59.73 | $58.64 | 544,985 |
| 2018-03-16 | $59.95 | $60.47 | $59.11 | $59.76 | $58.67 | 852,256 |
| 2018-03-15 | $60.25 | $60.57 | $59.40 | $60.08 | $58.98 | 747,148 |
| 2018-03-14 | $61.40 | $61.61 | $60.15 | $60.30 | $59.20 | 789,044 |
| 2018-03-13 | $62.11 | $62.11 | $60.94 | $61.13 | $60.01 | 871,410 |
| 2018-03-12 | $62.75 | $63.46 | $61.60 | $61.65 | $60.52 | 559,268 |
| 2018-03-09 | $62.54 | $63.33 | $61.88 | $62.73 | $61.58 | 630,416 |
| 2018-03-08 | $62.07 | $62.93 | $61.37 | $61.95 | $60.82 | 372,626 |
| 2018-03-07 | $61.60 | $62.30 | $60.94 | $61.84 | $60.71 | 645,749 |
| 2018-03-06 | $61.88 | $62.82 | $61.03 | $62.46 | $61.32 | 514,636 |
| 2018-03-05 | $60.51 | $61.63 | $60.10 | $61.19 | $60.07 | 691,191 |
| 2018-03-02 | $59.57 | $61.13 | $57.47 | $60.73 | $59.62 | 1,270,032 |
| 2018-03-01 | $62.33 | $62.35 | $59.29 | $59.85 | $58.76 | 978,360 |
| 2018-02-28 | $63.55 | $63.62 | $61.96 | $62.06 | $60.92 | 904,889 |
| 2018-02-27 | $64.00 | $64.93 | $63.55 | $63.57 | $62.41 | 725,650 |
| 2018-02-26 | $63.66 | $64.23 | $63.26 | $63.90 | $62.73 | 688,194 |
| 2018-02-23 | $63.78 | $64.09 | $63.06 | $63.30 | $62.14 | 353,265 |
| 2018-02-22 | $63.72 | $63.97 | $63.02 | $63.40 | $62.24 | 494,207 |
| 2018-02-21 | $63.84 | $64.36 | $63.19 | $63.47 | $62.31 | 478,073 |
| 2018-02-20 | $61.75 | $64.35 | $61.68 | $63.66 | $62.50 | 938,818 |
| 2018-02-16 | $63.04 | $63.50 | $61.74 | $61.89 | $60.76 | 686,367 |
| 2018-02-15 | $64.28 | $64.55 | $62.56 | $63.44 | $62.28 | 487,558 |
| 2018-02-14 | $62.23 | $63.95 | $62.23 | $63.68 | $62.52 | 807,540 |
| 2018-02-13 | $63.47 | $64.01 | $62.33 | $62.45 | $61.31 | 1,029,783 |
| 2018-02-12 | $61.89 | $65.03 | $61.34 | $63.91 | $62.74 | 1,765,298 |
| 2018-02-09 | $61.70 | $62.08 | $59.10 | $60.70 | $59.59 | 1,652,576 |
| 2018-02-08 | $63.57 | $63.64 | $60.77 | $60.78 | $59.67 | 1,166,459 |
| 2018-02-07 | $63.52 | $63.97 | $62.46 | $63.34 | $62.18 | 932,489 |
| 2018-02-06 | $60.71 | $64.30 | $60.66 | $63.51 | $62.35 | 1,960,202 |
| 2018-02-05 | $64.20 | $64.97 | $60.93 | $61.94 | $60.81 | 2,481,665 |
| 2018-02-02 | $64.21 | $64.93 | $63.53 | $64.60 | $63.42 | 2,264,174 |
| 2018-02-01 | $64.25 | $66.01 | $64.00 | $64.70 | $63.52 | 1,721,997 |
| 2018-01-31 | $66.34 | $67.07 | $63.57 | $64.80 | $63.61 | 1,823,104 |
| 2018-01-30 | $65.83 | $67.23 | $64.53 | $66.29 | $65.08 | 2,571,962 |
| 2018-01-29 | $66.94 | $69.56 | $66.23 | $66.77 | $65.55 | 4,568,973 |
| 2018-01-26 | $72.49 | $73.09 | $71.73 | $72.30 | $70.98 | 1,547,889 |
| 2018-01-25 | $72.88 | $73.59 | $71.71 | $72.01 | $70.69 | 1,269,091 |
| 2018-01-24 | $72.85 | $73.49 | $72.39 | $73.04 | $71.70 | 1,043,467 |
| 2018-01-23 | $72.85 | $73.16 | $72.21 | $72.85 | $71.52 | 1,771,190 |
| 2018-01-22 | $70.60 | $73.40 | $69.87 | $72.74 | $71.41 | 2,487,255 |
| 2018-01-19 | $74.09 | $74.19 | $71.74 | $71.94 | $70.62 | 2,136,887 |
| 2018-01-18 | $76.55 | $76.93 | $73.84 | $74.15 | $72.79 | 1,928,529 |
| 2018-01-17 | $74.03 | $77.60 | $73.70 | $77.08 | $75.67 | 7,067,263 |
| 2018-01-16 | $83.19 | $83.45 | $82.04 | $82.18 | $80.39 | 988,320 |
| 2018-01-12 | $83.61 | $84.08 | $82.29 | $82.69 | $80.89 | 791,506 |
| 2018-01-11 | $81.86 | $83.66 | $81.69 | $83.59 | $81.77 | 627,291 |
| 2018-01-10 | $83.04 | $83.22 | $81.17 | $81.66 | $79.88 | 1,186,435 |
| 2018-01-09 | $82.54 | $84.16 | $82.54 | $83.04 | $81.23 | 847,270 |
| 2018-01-08 | $84.10 | $84.20 | $81.92 | $82.42 | $80.62 | 828,764 |
| 2018-01-05 | $82.70 | $84.59 | $82.42 | $83.87 | $82.04 | 851,194 |
| 2018-01-04 | $79.47 | $82.81 | $79.00 | $82.36 | $80.57 | 2,058,600 |
| 2018-01-03 | $79.49 | $79.49 | $78.12 | $78.48 | $76.77 | 1,970,341 |
| 2018-01-02 | $78.95 | $79.40 | $78.26 | $79.29 | $77.56 | 658,339 |
| 2017-12-29 | $79.52 | $79.55 | $78.41 | $78.70 | $76.99 | 502,670 |
| 2017-12-28 | $79.30 | $79.68 | $78.88 | $79.54 | $77.81 | 324,319 |
| 2017-12-27 | $78.80 | $79.32 | $78.65 | $79.02 | $77.30 | 375,286 |
| 2017-12-26 | $79.96 | $79.96 | $78.51 | $78.78 | $77.06 | 492,594 |
| 2017-12-22 | $80.00 | $80.27 | $79.49 | $79.69 | $77.95 | 501,188 |
| 2017-12-21 | $80.02 | $81.04 | $79.84 | $80.32 | $78.57 | 399,310 |
| 2017-12-20 | $79.91 | $81.21 | $79.80 | $80.91 | $79.15 | 546,855 |
| 2017-12-19 | $81.18 | $81.55 | $80.18 | $80.39 | $78.64 | 551,703 |
| 2017-12-18 | $80.00 | $81.78 | $79.15 | $80.61 | $78.85 | 555,232 |
| 2017-12-15 | $78.50 | $79.41 | $77.85 | $78.91 | $77.19 | 559,802 |
| 2017-12-14 | $78.66 | $79.02 | $77.59 | $77.84 | $76.14 | 617,118 |
| 2017-12-13 | $80.42 | $81.07 | $78.79 | $78.85 | $77.13 | 620,635 |
| 2017-12-12 | $79.61 | $80.63 | $79.42 | $80.38 | $78.63 | 845,981 |
| 2017-12-11 | $78.55 | $79.92 | $78.17 | $79.69 | $77.95 | 704,274 |
| 2017-12-08 | $79.54 | $80.05 | $78.68 | $78.88 | $77.16 | 541,559 |
| 2017-12-07 | $78.07 | $79.76 | $77.94 | $79.14 | $77.42 | 660,677 |
| 2017-12-06 | $79.02 | $79.99 | $78.18 | $78.26 | $76.56 | 518,152 |
| 2017-12-05 | $78.60 | $79.44 | $78.35 | $78.93 | $77.21 | 544,333 |
| 2017-12-04 | $79.00 | $79.71 | $77.86 | $78.10 | $76.40 | 650,689 |
| 2017-12-01 | $78.02 | $78.43 | $77.13 | $78.40 | $76.69 | 704,563 |
| 2017-11-30 | $79.16 | $79.56 | $77.32 | $78.26 | $76.56 | 740,829 |
| 2017-11-29 | $79.57 | $79.80 | $78.47 | $79.08 | $77.36 | 495,678 |
| 2017-11-28 | $78.17 | $80.44 | $77.62 | $79.66 | $77.92 | 940,422 |
| 2017-11-27 | $77.85 | $78.45 | $77.05 | $77.65 | $75.96 | 729,721 |
| 2017-11-24 | $77.62 | $77.93 | $77.22 | $77.86 | $76.16 | 189,612 |
| 2017-11-22 | $77.88 | $78.68 | $77.14 | $77.65 | $75.96 | 597,341 |
| 2017-11-21 | $78.73 | $79.00 | $76.93 | $77.86 | $76.16 | 962,983 |
| 2017-11-20 | $76.50 | $78.61 | $75.92 | $78.07 | $76.37 | 736,336 |
| 2017-11-17 | $74.58 | $77.00 | $73.97 | $76.19 | $74.53 | 1,626,313 |
| 2017-11-16 | $74.74 | $75.86 | $74.20 | $74.44 | $72.82 | 1,150,028 |
| 2017-11-15 | $74.65 | $75.49 | $73.67 | $74.27 | $72.65 | 856,950 |
| 2017-11-14 | $76.25 | $76.25 | $74.37 | $75.03 | $73.40 | 986,861 |
| 2017-11-13 | $76.67 | $76.73 | $75.49 | $76.22 | $74.56 | 643,212 |
| 2017-11-10 | $76.59 | $78.86 | $76.24 | $77.42 | $75.73 | 496,752 |
| 2017-11-09 | $77.01 | $77.24 | $75.63 | $76.95 | $75.27 | 528,215 |
| 2017-11-08 | $78.04 | $78.22 | $76.79 | $77.42 | $75.73 | 388,609 |
| 2017-11-07 | $78.51 | $78.62 | $76.73 | $78.09 | $76.39 | 534,061 |
| 2017-11-06 | $78.44 | $79.65 | $78.41 | $78.64 | $76.93 | 692,013 |
| 2017-11-03 | $81.47 | $82.26 | $78.31 | $78.70 | $76.99 | 1,039,683 |
| 2017-11-02 | $82.51 | $82.51 | $78.53 | $81.08 | $79.31 | 1,673,613 |
| 2017-11-01 | $83.21 | $85.32 | $83.18 | $84.93 | $83.08 | 1,065,710 |
| 2017-10-31 | $83.81 | $84.49 | $83.28 | $84.36 | $82.52 | 692,106 |
| 2017-10-30 | $83.84 | $84.20 | $82.89 | $83.50 | $81.68 | 492,311 |
| 2017-10-27 | $83.52 | $84.63 | $83.04 | $84.20 | $82.37 | 604,458 |
| 2017-10-26 | $82.72 | $84.34 | $82.22 | $83.63 | $81.81 | 975,953 |
| 2017-10-25 | $85.92 | $86.26 | $83.20 | $83.68 | $81.86 | 777,153 |
| 2017-10-24 | $85.51 | $86.27 | $85.35 | $85.93 | $84.06 | 515,988 |
| 2017-10-23 | $85.02 | $85.99 | $84.58 | $85.00 | $83.15 | 268,582 |
| 2017-10-20 | $85.44 | $85.85 | $84.99 | $85.10 | $83.25 | 390,965 |
| 2017-10-19 | $85.00 | $85.35 | $84.04 | $84.98 | $83.13 | 416,119 |
| 2017-10-18 | $85.15 | $85.92 | $84.74 | $85.45 | $83.59 | 454,813 |
| 2017-10-17 | $84.45 | $85.76 | $84.45 | $85.16 | $83.31 | 472,742 |
| 2017-10-16 | $84.03 | $85.18 | $83.63 | $85.07 | $82.95 | 507,008 |
| 2017-10-13 | $84.38 | $84.78 | $83.22 | $83.78 | $81.69 | 343,193 |
| 2017-10-12 | $83.96 | $84.38 | $83.00 | $84.25 | $82.15 | 559,856 |
| 2017-10-11 | $84.11 | $84.65 | $83.13 | $84.49 | $82.38 | 641,359 |
| 2017-10-10 | $83.94 | $84.51 | $83.36 | $84.21 | $82.11 | 471,150 |
| 2017-10-09 | $84.67 | $85.04 | $83.72 | $83.93 | $81.84 | 278,687 |
| 2017-10-06 | $84.26 | $85.13 | $83.89 | $84.67 | $82.56 | 595,745 |
| 2017-10-05 | $85.21 | $85.52 | $83.94 | $84.42 | $82.32 | 1,074,891 |
| 2017-10-04 | $85.13 | $85.84 | $84.79 | $85.07 | $82.95 | 780,953 |
| 2017-10-03 | $85.90 | $86.42 | $84.25 | $85.18 | $83.06 | 731,363 |
| 2017-10-02 | $83.99 | $85.07 | $83.81 | $84.97 | $82.85 | 668,962 |
| 2017-09-29 | $84.40 | $84.60 | $83.87 | $83.99 | $81.90 | 468,225 |
| 2017-09-28 | $83.66 | $84.52 | $83.38 | $84.10 | $82.00 | 599,377 |
| 2017-09-27 | $86.00 | $86.42 | $83.83 | $84.17 | $82.07 | 707,936 |
| 2017-09-26 | $82.20 | $85.92 | $82.18 | $85.71 | $83.57 | 1,252,853 |
| 2017-09-25 | $81.50 | $83.13 | $81.04 | $82.17 | $80.12 | 690,685 |
| 2017-09-22 | $82.29 | $83.43 | $82.29 | $82.95 | $80.88 | 439,759 |
| 2017-09-21 | $82.50 | $82.66 | $81.77 | $82.24 | $80.19 | 583,302 |
| 2017-09-20 | $82.50 | $83.58 | $82.42 | $82.59 | $80.53 | 1,071,220 |
| 2017-09-19 | $80.55 | $82.93 | $80.51 | $82.19 | $80.14 | 1,354,729 |
| 2017-09-18 | $80.26 | $81.37 | $79.69 | $80.26 | $78.26 | 1,172,595 |
| 2017-09-15 | $77.21 | $80.29 | $76.37 | $80.26 | $78.26 | 2,219,578 |
| 2017-09-14 | $75.72 | $77.87 | $75.02 | $76.40 | $74.50 | 996,562 |
| 2017-09-13 | $73.54 | $75.83 | $73.50 | $75.39 | $73.51 | 723,780 |
| 2017-09-12 | $73.65 | $73.90 | $73.36 | $73.86 | $72.02 | 404,929 |
| 2017-09-11 | $73.00 | $73.74 | $72.60 | $73.57 | $71.74 | 648,115 |
| 2017-09-08 | $72.50 | $72.70 | $72.24 | $72.55 | $70.74 | 590,560 |
| 2017-09-07 | $72.47 | $72.80 | $71.88 | $72.51 | $70.70 | 696,258 |
| 2017-09-06 | $72.49 | $72.62 | $71.75 | $72.56 | $70.75 | 680,891 |
| 2017-09-05 | $72.20 | $72.36 | $71.76 | $72.25 | $70.45 | 1,106,448 |
| 2017-09-01 | $70.82 | $72.53 | $70.52 | $72.18 | $70.38 | 674,551 |
| 2017-08-31 | $69.71 | $70.75 | $69.41 | $70.68 | $68.92 | 632,974 |
| 2017-08-30 | $68.67 | $69.72 | $67.97 | $69.66 | $67.92 | 780,649 |
| 2017-08-29 | $67.49 | $68.53 | $67.13 | $68.30 | $66.60 | 633,271 |
| 2017-08-28 | $68.51 | $68.51 | $67.59 | $68.01 | $66.31 | 294,323 |
| 2017-08-25 | $69.15 | $69.70 | $68.26 | $68.30 | $66.60 | 233,570 |
| 2017-08-24 | $68.97 | $69.56 | $68.47 | $69.02 | $67.30 | 324,424 |
| 2017-08-23 | $68.75 | $70.04 | $68.40 | $69.16 | $67.44 | 836,486 |
| 2017-08-22 | $69.30 | $69.30 | $68.45 | $69.02 | $67.30 | 869,963 |
| 2017-08-21 | $66.01 | $68.30 | $65.78 | $67.88 | $66.19 | 1,408,651 |
| 2017-08-18 | $65.50 | $66.36 | $64.88 | $65.97 | $64.33 | 500,272 |
| 2017-08-17 | $66.48 | $66.55 | $65.50 | $65.55 | $63.92 | 927,385 |
| 2017-08-16 | $65.76 | $67.22 | $65.76 | $66.65 | $64.99 | 901,492 |
| 2017-08-15 | $66.50 | $66.50 | $65.34 | $66.01 | $64.36 | 763,417 |
| 2017-08-14 | $66.00 | $66.92 | $65.65 | $66.37 | $64.72 | 521,635 |
| 2017-08-11 | $64.06 | $65.62 | $63.74 | $65.43 | $63.80 | 578,113 |
| 2017-08-10 | $65.13 | $65.13 | $63.43 | $64.00 | $62.40 | 698,700 |
| 2017-08-09 | $65.28 | $65.52 | $64.70 | $65.26 | $63.63 | 498,121 |
| 2017-08-08 | $65.30 | $65.89 | $64.98 | $65.49 | $63.86 | 403,470 |
| 2017-08-07 | $64.84 | $65.56 | $64.80 | $65.41 | $63.78 | 470,086 |
| 2017-08-04 | $64.18 | $65.08 | $63.70 | $64.91 | $63.29 | 592,867 |
| 2017-08-03 | $64.10 | $64.51 | $63.77 | $64.04 | $62.44 | 528,256 |
| 2017-08-02 | $63.90 | $64.66 | $63.73 | $64.30 | $62.70 | 663,242 |
| 2017-08-01 | $64.18 | $65.08 | $63.70 | $64.91 | $63.29 | 592,867 |
| 2017-07-31 | $65.54 | $65.92 | $64.76 | $65.47 | $63.84 | 700,871 |
| 2017-07-28 | $66.30 | $66.30 | $64.80 | $65.54 | $63.91 | 1,012,119 |
| 2017-07-27 | $66.36 | $69.95 | $66.00 | $66.33 | $64.68 | 1,681,716 |
| 2017-07-26 | $68.21 | $70.27 | $68.20 | $69.05 | $67.33 | 1,312,694 |
| 2017-07-25 | $68.04 | $68.36 | $67.29 | $68.25 | $66.55 | 1,188,533 |
| 2017-07-24 | $68.50 | $68.59 | $67.33 | $67.93 | $66.24 | 1,159,356 |
| 2017-07-21 | $69.95 | $69.95 | $67.69 | $68.71 | $66.73 | 1,087,657 |
| 2017-07-20 | $70.67 | $70.95 | $69.75 | $70.60 | $68.56 | 465,082 |
| 2017-07-19 | $70.02 | $70.42 | $69.45 | $70.23 | $68.20 | 375,872 |
| 2017-07-18 | $70.02 | $70.24 | $69.59 | $69.77 | $67.76 | 462,671 |
| 2017-07-17 | $69.12 | $70.24 | $69.12 | $69.91 | $67.89 | 733,299 |
| 2017-07-14 | $69.50 | $70.09 | $68.59 | $68.85 | $66.86 | 1,085,335 |
| 2017-07-13 | $68.58 | $69.78 | $68.58 | $69.45 | $67.45 | 640,610 |
| 2017-07-12 | $68.85 | $69.84 | $68.49 | $68.69 | $66.71 | 982,901 |
| 2017-07-11 | $68.55 | $69.81 | $68.00 | $68.92 | $66.93 | 910,642 |
| 2017-07-10 | $67.81 | $68.47 | $67.52 | $68.19 | $66.22 | 678,688 |
| 2017-07-07 | $66.19 | $67.81 | $65.90 | $67.65 | $65.70 | 613,095 |
| 2017-07-06 | $65.66 | $66.75 | $65.63 | $66.16 | $64.25 | 687,771 |
| 2017-07-05 | $65.85 | $66.46 | $65.20 | $66.08 | $64.17 | 347,699 |
| 2017-07-03 | $66.00 | $67.27 | $65.77 | $65.97 | $64.07 | 502,206 |
| 2017-06-30 | $64.77 | $65.70 | $64.72 | $65.38 | $63.49 | 325,991 |
| 2017-06-29 | $64.53 | $65.06 | $64.05 | $64.77 | $62.90 | 603,864 |
| 2017-06-28 | $63.79 | $64.99 | $63.21 | $64.66 | $62.79 | 1,064,371 |
| 2017-06-27 | $64.18 | $64.48 | $62.92 | $63.20 | $61.38 | 941,077 |
| 2017-06-26 | $64.33 | $65.22 | $64.15 | $64.83 | $62.96 | 438,629 |
| 2017-06-23 | $64.19 | $64.47 | $63.61 | $64.13 | $62.28 | 1,565,946 |
| 2017-06-22 | $63.37 | $64.56 | $63.04 | $64.09 | $62.24 | 657,442 |
| 2017-06-21 | $62.37 | $63.62 | $62.30 | $63.58 | $61.74 | 680,039 |
| 2017-06-20 | $61.66 | $62.78 | $61.50 | $62.35 | $60.55 | 595,541 |
| 2017-06-19 | $62.15 | $62.79 | $61.37 | $61.73 | $59.95 | 1,038,457 |
| 2017-06-16 | $64.13 | $64.15 | $61.24 | $61.87 | $60.08 | 1,406,051 |
| 2017-06-15 | $63.24 | $64.83 | $62.80 | $64.55 | $62.69 | 1,167,764 |
| 2017-06-14 | $65.82 | $65.99 | $63.35 | $63.94 | $62.09 | 1,661,457 |
| 2017-06-13 | $66.70 | $67.40 | $65.52 | $65.83 | $63.93 | 873,423 |
| 2017-06-12 | $67.06 | $67.91 | $66.62 | $66.73 | $64.80 | 1,057,063 |
| 2017-06-09 | $68.13 | $68.34 | $66.96 | $67.42 | $65.47 | 851,506 |
| 2017-06-08 | $69.11 | $69.11 | $67.10 | $68.36 | $66.39 | 1,071,360 |
| 2017-06-07 | $68.74 | $70.17 | $68.69 | $69.39 | $67.39 | 711,015 |
| 2017-06-06 | $69.07 | $69.50 | $67.93 | $68.71 | $66.73 | 959,655 |
| 2017-06-05 | $71.01 | $71.33 | $69.85 | $69.90 | $67.88 | 774,740 |
| 2017-06-02 | $69.74 | $71.26 | $69.55 | $71.01 | $68.96 | 975,391 |
| 2017-06-01 | $68.56 | $70.93 | $68.49 | $69.87 | $67.85 | 1,222,932 |
| 2017-05-31 | $67.10 | $68.75 | $66.86 | $68.53 | $66.55 | 884,231 |
| 2017-05-30 | $66.30 | $67.35 | $65.89 | $66.93 | $65.00 | 746,509 |
| 2017-05-26 | $65.83 | $67.17 | $64.69 | $66.64 | $64.72 | 1,303,326 |
| 2017-05-25 | $68.41 | $68.85 | $65.73 | $66.05 | $64.14 | 1,121,694 |
| 2017-05-24 | $68.48 | $68.58 | $67.50 | $68.31 | $66.34 | 605,014 |
| 2017-05-23 | $69.65 | $69.84 | $68.34 | $68.55 | $66.57 | 701,659 |
| 2017-05-22 | $69.57 | $70.21 | $69.08 | $69.49 | $67.48 | 617,358 |
| 2017-05-19 | $69.21 | $69.95 | $69.13 | $69.45 | $67.45 | 737,426 |
| 2017-05-18 | $68.11 | $69.34 | $67.38 | $68.60 | $66.62 | 1,125,386 |
| 2017-05-17 | $72.00 | $72.39 | $68.07 | $68.20 | $66.23 | 1,616,433 |
| 2017-05-16 | $72.35 | $72.86 | $72.20 | $72.57 | $70.48 | 1,148,700 |
| 2017-05-15 | $71.65 | $72.93 | $71.39 | $72.47 | $70.38 | 828,437 |
| 2017-05-12 | $71.03 | $71.48 | $71.01 | $71.25 | $69.19 | 567,180 |
| 2017-05-11 | $70.90 | $71.71 | $70.79 | $71.04 | $68.99 | 358,440 |
| 2017-05-10 | $71.66 | $71.82 | $70.97 | $71.46 | $69.40 | 367,015 |
| 2017-05-09 | $71.08 | $72.00 | $70.62 | $71.44 | $69.38 | 511,389 |
| 2017-05-08 | $70.98 | $71.46 | $70.16 | $70.86 | $68.81 | 892,843 |
| 2017-05-05 | $70.06 | $71.10 | $70.06 | $70.98 | $68.93 | 633,651 |
| 2017-05-04 | $70.45 | $70.45 | $69.03 | $70.06 | $68.04 | 923,658 |
| 2017-05-03 | $68.83 | $70.50 | $68.69 | $70.15 | $68.13 | 1,291,278 |
| 2017-05-02 | $74.84 | $75.00 | $68.00 | $68.63 | $66.65 | 2,771,107 |
| 2017-05-01 | $74.04 | $75.30 | $73.65 | $74.49 | $72.34 | 742,416 |
| 2017-04-28 | $74.74 | $75.18 | $72.30 | $73.56 | $71.44 | 1,482,083 |
| 2017-04-27 | $70.20 | $72.60 | $70.00 | $72.34 | $70.25 | 1,721,690 |
| 2017-04-26 | $70.33 | $70.61 | $69.86 | $70.21 | $68.18 | 759,607 |
| 2017-04-25 | $69.65 | $70.46 | $69.51 | $70.16 | $68.13 | 894,622 |
| 2017-04-24 | $69.42 | $70.22 | $69.41 | $69.68 | $67.67 | 741,784 |
| 2017-04-21 | $69.24 | $69.76 | $68.85 | $69.24 | $67.24 | 634,285 |
| 2017-04-20 | $67.77 | $69.30 | $67.77 | $69.09 | $67.10 | 817,723 |
| 2017-04-19 | $66.57 | $68.11 | $66.57 | $67.58 | $65.63 | 764,442 |
| 2017-04-18 | $66.80 | $67.26 | $65.55 | $66.16 | $64.25 | 1,261,210 |
| 2017-04-17 | $66.98 | $67.57 | $66.96 | $67.27 | $65.33 | 540,236 |
| 2017-04-13 | $66.19 | $67.39 | $66.09 | $67.18 | $65.24 | 675,522 |
| 2017-04-12 | $67.53 | $67.92 | $66.32 | $66.55 | $64.63 | 770,619 |
| 2017-04-11 | $67.17 | $67.70 | $66.59 | $67.51 | $65.56 | 594,269 |
| 2017-04-10 | $67.29 | $68.18 | $66.47 | $67.20 | $65.26 | 815,231 |
| 2017-04-07 | $66.71 | $67.20 | $66.10 | $66.85 | $64.92 | 707,023 |
| 2017-04-06 | $66.16 | $66.82 | $65.53 | $66.62 | $64.70 | 1,460,752 |
| 2017-04-05 | $68.24 | $68.47 | $66.22 | $66.55 | $64.63 | 1,233,573 |
| 2017-04-04 | $69.43 | $70.21 | $67.76 | $68.13 | $66.16 | 733,070 |
| 2017-04-03 | $72.85 | $73.15 | $69.57 | $70.13 | $68.11 | 1,035,082 |
| 2017-03-31 | $71.88 | $73.50 | $71.42 | $72.67 | $70.57 | 681,435 |
| 2017-03-30 | $71.32 | $71.69 | $70.63 | $71.51 | $69.45 | 679,352 |
| 2017-03-29 | $72.33 | $72.46 | $71.44 | $71.46 | $69.40 | 644,063 |
| 2017-03-28 | $70.95 | $72.66 | $70.93 | $72.29 | $70.20 | 968,667 |
| 2017-03-27 | $68.25 | $70.40 | $67.78 | $70.36 | $68.33 | 786,624 |
| 2017-03-24 | $68.01 | $69.25 | $67.50 | $68.52 | $66.54 | 852,141 |
| 2017-03-23 | $70.10 | $70.49 | $68.27 | $68.27 | $66.03 | 900,662 |
| 2017-03-22 | $69.17 | $70.23 | $68.62 | $70.10 | $67.80 | 958,352 |
| 2017-03-21 | $72.17 | $72.54 | $69.48 | $69.56 | $67.28 | 1,159,877 |
| 2017-03-20 | $72.82 | $73.08 | $71.96 | $72.10 | $69.74 | 972,942 |
| 2017-03-17 | $73.90 | $73.90 | $71.65 | $72.82 | $70.44 | 1,970,809 |
| 2017-03-16 | $76.07 | $76.09 | $73.33 | $73.90 | $71.48 | 968,549 |
| 2017-03-15 | $74.28 | $75.99 | $74.00 | $75.69 | $73.21 | 1,328,946 |
| 2017-03-14 | $72.50 | $74.94 | $71.72 | $74.16 | $71.73 | 1,304,976 |
| 2017-03-13 | $70.38 | $73.14 | $70.17 | $72.39 | $70.02 | 1,502,873 |
| 2017-03-10 | $70.24 | $70.39 | $69.50 | $70.10 | $67.80 | 984,702 |
| 2017-03-09 | $69.27 | $71.08 | $68.73 | $69.51 | $67.23 | 2,050,375 |
| 2017-03-08 | $68.82 | $69.38 | $68.18 | $68.96 | $66.70 | 726,495 |
| 2017-03-07 | $67.49 | $68.34 | $67.38 | $68.31 | $66.07 | 1,168,625 |
| 2017-03-06 | $67.32 | $67.86 | $67.17 | $67.79 | $65.57 | 600,191 |
| 2017-03-03 | $67.08 | $68.19 | $66.66 | $67.87 | $65.65 | 818,567 |
| 2017-03-02 | $67.52 | $68.03 | $67.19 | $67.25 | $65.05 | 810,606 |
| 2017-03-01 | $68.13 | $68.50 | $67.52 | $67.72 | $65.50 | 901,092 |
| 2017-02-28 | $67.37 | $67.97 | $67.13 | $67.13 | $64.93 | 1,022,977 |
| 2017-02-27 | $66.41 | $67.85 | $66.23 | $67.53 | $65.32 | 856,734 |
| 2017-02-24 | $65.38 | $67.04 | $65.00 | $66.48 | $64.30 | 1,531,954 |
| 2017-02-23 | $68.50 | $68.88 | $65.89 | $65.95 | $63.79 | 886,865 |
| 2017-02-22 | $66.99 | $67.63 | $66.39 | $67.53 | $65.32 | 1,100,363 |
| 2017-02-21 | $66.18 | $68.97 | $66.18 | $66.96 | $64.77 | 2,380,840 |
| 2017-02-17 | $64.19 | $64.70 | $63.85 | $64.01 | $61.91 | 670,078 |
| 2017-02-16 | $63.80 | $64.94 | $63.80 | $64.70 | $62.58 | 1,266,421 |
| 2017-02-15 | $62.11 | $64.36 | $61.64 | $63.97 | $61.88 | 1,017,830 |
| 2017-02-14 | $61.15 | $62.14 | $59.23 | $62.09 | $60.06 | 790,586 |
| 2017-02-13 | $61.41 | $62.15 | $61.08 | $61.14 | $59.14 | 729,307 |
| 2017-02-10 | $61.26 | $61.93 | $60.83 | $61.25 | $59.24 | 656,856 |
| 2017-02-09 | $60.65 | $61.71 | $60.48 | $61.19 | $59.19 | 616,451 |
| 2017-02-08 | $60.39 | $60.89 | $59.10 | $60.78 | $58.79 | 1,023,146 |
| 2017-02-07 | $62.04 | $62.50 | $59.94 | $60.16 | $58.19 | 1,040,553 |
| 2017-02-06 | $63.60 | $64.21 | $61.71 | $62.24 | $60.20 | 594,643 |
| 2017-02-03 | $66.38 | $66.48 | $62.07 | $63.02 | $60.96 | 1,180,007 |
| 2017-02-02 | $64.37 | $65.65 | $64.37 | $65.11 | $62.98 | 1,267,638 |
| 2017-02-01 | $63.86 | $65.26 | $63.67 | $64.14 | $62.04 | 729,874 |
| 2017-01-31 | $64.26 | $64.56 | $63.00 | $63.49 | $61.41 | 666,305 |
| 2017-01-30 | $63.96 | $64.18 | $63.25 | $64.02 | $61.92 | 409,651 |
| 2017-01-27 | $65.89 | $66.90 | $63.63 | $64.34 | $62.23 | 1,279,214 |
| 2017-01-26 | $65.70 | $66.83 | $65.33 | $65.55 | $63.40 | 727,416 |
| 2017-01-25 | $66.36 | $67.43 | $65.31 | $65.37 | $63.23 | 564,423 |
| 2017-01-24 | $64.33 | $66.08 | $64.10 | $65.88 | $63.72 | 610,579 |
| 2017-01-23 | $64.07 | $65.41 | $63.67 | $64.07 | $61.97 | 595,458 |
| 2017-01-20 | $63.73 | $65.00 | $63.47 | $64.19 | $62.09 | 731,164 |
| 2017-01-19 | $65.01 | $65.43 | $62.74 | $63.31 | $61.24 | 1,056,948 |
| 2017-01-18 | $63.02 | $64.89 | $62.80 | $64.77 | $62.65 | 1,225,258 |
| 2017-01-17 | $61.45 | $63.33 | $61.40 | $62.88 | $60.82 | 736,666 |
| 2017-01-13 | $60.14 | $61.93 | $59.77 | $61.42 | $59.41 | 709,388 |
| 2017-01-12 | $61.52 | $61.72 | $59.82 | $60.08 | $58.11 | 617,366 |
| 2017-01-11 | $58.64 | $61.73 | $58.36 | $61.56 | $59.54 | 1,476,121 |
| 2017-01-10 | $56.98 | $58.98 | $56.84 | $58.54 | $56.62 | 1,152,168 |
| 2017-01-09 | $56.25 | $56.68 | $55.85 | $55.88 | $54.05 | 384,094 |
| 2017-01-06 | $57.16 | $57.77 | $56.24 | $56.49 | $54.64 | 1,138,959 |
| 2017-01-05 | $58.31 | $58.40 | $56.65 | $57.00 | $55.13 | 703,419 |
| 2017-01-04 | $58.12 | $58.53 | $57.52 | $58.18 | $56.27 | 823,169 |
| 2017-01-03 | $58.76 | $59.28 | $57.44 | $57.73 | $55.84 | 684,574 |
| 2016-12-30 | $57.87 | $58.83 | $56.85 | $58.60 | $56.68 | 403,851 |
| 2016-12-29 | $57.81 | $58.67 | $56.74 | $57.87 | $55.98 | 1,470,736 |
| 2016-12-28 | $57.76 | $58.20 | $57.50 | $57.76 | $55.87 | 619,104 |
| 2016-12-27 | $56.45 | $57.90 | $56.25 | $57.60 | $55.71 | 404,623 |
| 2016-12-23 | $56.65 | $56.95 | $55.91 | $56.39 | $54.54 | 417,397 |
| 2016-12-22 | $56.71 | $57.25 | $55.85 | $57.00 | $55.13 | 986,532 |
| 2016-12-21 | $55.40 | $56.85 | $54.91 | $56.62 | $54.77 | 643,976 |
| 2016-12-20 | $52.97 | $55.90 | $52.15 | $55.29 | $53.48 | 1,306,695 |
| 2016-12-19 | $54.13 | $54.14 | $51.74 | $52.62 | $50.90 | 1,988,390 |
| 2016-12-16 | $56.28 | $56.49 | $54.08 | $54.17 | $52.40 | 971,659 |
| 2016-12-15 | $57.13 | $57.61 | $56.00 | $56.29 | $54.45 | 732,603 |
| 2016-12-14 | $57.16 | $57.92 | $56.58 | $57.33 | $55.45 | 1,037,701 |
| 2016-12-13 | $57.67 | $58.67 | $57.42 | $57.79 | $55.90 | 1,283,373 |
| 2016-12-12 | $58.14 | $58.14 | $56.55 | $57.67 | $55.78 | 937,972 |
| 2016-12-09 | $56.84 | $58.52 | $56.50 | $58.14 | $56.24 | 1,334,489 |
| 2016-12-08 | $56.64 | $57.33 | $55.84 | $57.15 | $55.28 | 1,321,814 |
| 2016-12-07 | $55.26 | $57.30 | $55.01 | $57.15 | $55.28 | 827,184 |
| 2016-12-06 | $54.52 | $55.29 | $54.39 | $55.07 | $53.27 | 1,172,028 |
| 2016-12-05 | $54.65 | $55.31 | $54.28 | $54.36 | $52.58 | 512,936 |
| 2016-12-02 | $54.67 | $55.09 | $53.71 | $54.24 | $52.46 | 520,721 |
| 2016-12-01 | $53.53 | $55.09 | $53.15 | $55.03 | $53.23 | 1,091,537 |
| 2016-11-30 | $54.19 | $54.19 | $53.13 | $53.56 | $51.81 | 641,162 |
| 2016-11-29 | $54.01 | $54.94 | $54.00 | $54.19 | $52.42 | 724,985 |
| 2016-11-28 | $55.59 | $55.85 | $54.27 | $54.34 | $52.56 | 934,955 |
| 2016-11-25 | $55.85 | $56.49 | $55.48 | $55.86 | $54.03 | 392,586 |
| 2016-11-23 | $56.01 | $56.50 | $55.51 | $55.99 | $54.16 | 1,008,798 |
| 2016-11-22 | $52.73 | $56.67 | $52.23 | $56.67 | $54.81 | 1,737,436 |
| 2016-11-21 | $52.35 | $53.49 | $51.96 | $52.97 | $51.24 | 1,045,727 |
| 2016-11-18 | $53.58 | $54.44 | $52.90 | $53.05 | $51.31 | 1,210,528 |
| 2016-11-17 | $50.01 | $55.13 | $50.01 | $53.50 | $51.75 | 3,302,312 |
| 2016-11-16 | $47.81 | $50.06 | $47.55 | $50.00 | $48.36 | 2,591,494 |
| 2016-11-15 | $45.98 | $47.95 | $45.77 | $47.72 | $46.16 | 1,062,626 |
| 2016-11-14 | $46.57 | $47.70 | $44.33 | $45.77 | $44.27 | 1,779,676 |
| 2016-11-11 | $45.65 | $47.17 | $45.09 | $46.58 | $45.05 | 2,114,171 |
| 2016-11-10 | $43.98 | $46.23 | $43.12 | $45.90 | $44.40 | 2,539,227 |
| 2016-11-09 | $44.51 | $45.79 | $43.24 | $44.26 | $42.81 | 3,939,800 |
| 2016-11-08 | $43.11 | $46.54 | $39.66 | $46.27 | $44.75 | 6,691,947 |
| 2016-11-07 | $43.60 | $45.07 | $43.52 | $44.60 | $43.14 | 5,813,953 |
| 2016-11-04 | $44.12 | $44.77 | $42.27 | $44.20 | $42.75 | 3,886,142 |
| 2016-11-03 | $45.00 | $45.21 | $44.39 | $44.75 | $43.28 | 2,332,522 |
| 2016-11-02 | $44.70 | $45.60 | $44.30 | $45.00 | $43.53 | 4,361,280 |
| 2016-11-01 | $45.80 | $46.81 | $44.84 | $45.30 | $43.82 | 9,216,434 |
| 2016-10-31 | $47.00 | $48.20 | $44.97 | $45.51 | $44.02 | 22,653,267 |
Adient plc (ADNT) News Headlines
.jpg)
Germany’s ZF Lifetec Unit Said to Draw Adient, AIP, FountainVest
None
bloomberg.com March 14, 2025.jpg)
Auto suppliers face more dire circumstances than automakers amid Trump tariffs
Auto suppliers face more dire circumstances than automakers over President Donald Trump's tariffs, but their problems could quickly impact the broade…
cnbc.com March 19, 2025Recent Adient plc (ADNT) News
Similar Companies to Adient plc (ADNT) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |