Allegheny Technologies Inc (ATI) Exchange: NYSE
Data as of May 2, 2025
$66.57 ($4.33) 6.96%
Allegheny Technologies Inc - Daily Information
Click for more stock information on Allegheny Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $62.81 |
| Previous Close | $66.57 |
| High | $66.90 |
| Low | $62.41 |
| Adjusted Open | $62.81 |
| Previous Adjusted Close | $66.57 |
| Adjusted High | $66.90 |
| Adjusted Low | $62.41 |
About Allegheny Technologies Inc (ATI)
Allegheny Technologies Inc (ATI) is a global leader in the production of specialty materials, components and services for the aerospace, defense, automotive, medical and oil and gas industries. Founded in 1964 and headquartered in Pittsburgh, Pennsylvania, ATI has grown into an international industrial powerhouse with over 10,000 employees worldwide. By establishing new technological processes for metal-working and through major acquisitions and joint ventures, ATI has been able to become a one stop shop for OEMs and service centers. ATI has grown its business through the integration of specialty metal-, alloy- and other high tech manufacturing capabilities; expanding its products and services to meet the evolving needs of its customers.
Invest in Allegheny Technologies Inc (ATI)
Historical Stock Data for Allegheny Technologies Inc (ATI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $62.81 | $66.90 | $62.41 | $66.57 | $66.57 | 4,011,922 |
| 2025-05-01 | $58.50 | $62.67 | $57.27 | $62.24 | $62.24 | 5,171,928 |
| 2025-04-30 | $52.25 | $54.71 | $51.80 | $54.38 | $54.38 | 3,141,783 |
| 2025-04-29 | $53.40 | $54.37 | $53.32 | $53.77 | $53.77 | 1,895,165 |
| 2025-04-28 | $53.44 | $54.80 | $53.19 | $53.85 | $53.85 | 1,948,881 |
| 2025-04-25 | $52.11 | $53.20 | $52.11 | $53.09 | $53.09 | 1,178,074 |
| 2025-04-24 | $50.64 | $52.58 | $50.37 | $52.45 | $52.45 | 1,428,859 |
| 2025-04-23 | $48.56 | $51.45 | $48.40 | $50.41 | $50.41 | 2,661,609 |
| 2025-04-22 | $45.06 | $46.15 | $44.49 | $45.61 | $45.61 | 1,364,861 |
| 2025-04-21 | $45.20 | $45.45 | $43.96 | $44.30 | $44.30 | 1,893,897 |
| 2025-04-17 | $45.81 | $46.41 | $45.35 | $45.50 | $45.50 | 2,070,690 |
| 2025-04-16 | $46.90 | $47.58 | $44.91 | $45.72 | $45.72 | 2,460,534 |
| 2025-04-15 | $45.68 | $48.25 | $45.68 | $47.23 | $47.23 | 1,200,232 |
| 2025-04-14 | $47.73 | $48.93 | $46.84 | $47.63 | $47.63 | 1,037,199 |
| 2025-04-11 | $46.18 | $47.38 | $44.97 | $46.73 | $46.73 | 1,506,976 |
| 2025-04-10 | $46.69 | $48.17 | $45.08 | $46.38 | $46.38 | 1,748,483 |
| 2025-04-09 | $42.07 | $49.32 | $41.43 | $48.66 | $48.66 | 2,953,911 |
| 2025-04-08 | $44.13 | $45.96 | $41.29 | $41.97 | $41.97 | 2,362,940 |
| 2025-04-07 | $41.00 | $44.69 | $39.23 | $42.53 | $42.53 | 3,337,525 |
| 2025-04-04 | $46.59 | $47.36 | $42.45 | $43.00 | $43.00 | 3,384,848 |
| 2025-04-03 | $50.51 | $51.31 | $48.83 | $48.88 | $48.88 | 3,025,890 |
| 2025-04-02 | $51.60 | $54.06 | $51.60 | $53.96 | $53.96 | 1,488,084 |
| 2025-04-01 | $51.90 | $52.67 | $50.52 | $52.60 | $52.60 | 1,659,658 |
| 2025-03-31 | $49.81 | $52.14 | $49.07 | $52.03 | $52.03 | 1,998,883 |
| 2025-03-28 | $52.18 | $52.44 | $50.63 | $50.96 | $50.96 | 1,275,579 |
| 2025-03-27 | $53.58 | $53.96 | $52.26 | $52.74 | $52.74 | 974,847 |
| 2025-03-26 | $54.48 | $54.99 | $53.87 | $54.00 | $54.00 | 1,736,170 |
| 2025-03-25 | $54.00 | $55.44 | $54.00 | $54.24 | $54.24 | 1,731,357 |
| 2025-03-24 | $53.18 | $54.39 | $53.01 | $54.19 | $54.19 | 2,061,849 |
| 2025-03-21 | $51.69 | $52.75 | $51.08 | $52.04 | $52.04 | 25,961,794 |
| 2025-03-20 | $51.57 | $52.80 | $51.57 | $52.27 | $52.27 | 1,578,843 |
| 2025-03-19 | $50.90 | $52.64 | $50.74 | $52.34 | $52.34 | 2,552,296 |
| 2025-03-18 | $50.86 | $51.30 | $49.90 | $50.67 | $50.67 | 1,410,077 |
| 2025-03-17 | $51.24 | $51.93 | $50.96 | $51.38 | $51.38 | 1,162,404 |
| 2025-03-14 | $50.58 | $51.78 | $50.15 | $51.48 | $51.48 | 1,272,375 |
| 2025-03-13 | $50.90 | $51.10 | $49.55 | $50.00 | $50.00 | 1,956,069 |
| 2025-03-12 | $52.60 | $53.91 | $50.81 | $50.96 | $50.96 | 2,743,021 |
| 2025-03-11 | $50.93 | $52.85 | $49.61 | $51.89 | $51.89 | 3,553,069 |
| 2025-03-10 | $53.06 | $53.98 | $49.68 | $51.05 | $51.05 | 3,298,230 |
| 2025-03-07 | $56.66 | $57.24 | $52.36 | $55.26 | $55.26 | 2,229,371 |
| 2025-03-06 | $57.20 | $58.41 | $56.59 | $57.24 | $57.24 | 1,341,419 |
| 2025-03-05 | $56.36 | $58.01 | $56.32 | $57.85 | $57.85 | 1,159,648 |
| 2025-03-04 | $56.54 | $57.37 | $53.80 | $56.22 | $56.22 | 2,089,191 |
| 2025-03-03 | $59.70 | $60.72 | $57.46 | $57.81 | $57.81 | 2,617,309 |
| 2025-02-28 | $56.74 | $58.27 | $56.68 | $58.16 | $58.16 | 1,604,527 |
| 2025-02-27 | $56.55 | $57.87 | $56.22 | $56.91 | $56.91 | 1,869,942 |
| 2025-02-26 | $56.85 | $57.76 | $56.45 | $56.73 | $56.73 | 1,596,072 |
| 2025-02-25 | $56.83 | $58.15 | $55.77 | $56.32 | $56.32 | 1,644,089 |
| 2025-02-24 | $58.48 | $58.59 | $56.90 | $57.15 | $57.15 | 1,545,155 |
| 2025-02-21 | $61.30 | $61.41 | $57.48 | $58.03 | $58.03 | 1,150,695 |
| 2025-02-20 | $61.31 | $62.41 | $60.60 | $60.91 | $60.91 | 1,149,937 |
| 2025-02-19 | $61.78 | $62.89 | $61.35 | $61.42 | $61.42 | 1,194,398 |
| 2025-02-18 | $61.59 | $62.76 | $61.06 | $62.16 | $62.16 | 1,387,717 |
| 2025-02-14 | $61.84 | $62.08 | $60.82 | $61.04 | $61.04 | 1,293,759 |
| 2025-02-13 | $60.78 | $61.58 | $59.28 | $61.23 | $61.23 | 1,511,293 |
| 2025-02-12 | $61.21 | $61.93 | $60.27 | $60.78 | $60.78 | 2,046,080 |
| 2025-02-11 | $63.46 | $63.72 | $61.60 | $61.86 | $61.86 | 1,291,095 |
| 2025-02-10 | $63.96 | $64.18 | $62.75 | $63.21 | $63.21 | 1,413,185 |
| 2025-02-07 | $64.00 | $64.55 | $62.42 | $62.76 | $62.76 | 1,654,744 |
| 2025-02-06 | $66.52 | $66.80 | $62.74 | $63.51 | $63.51 | 2,335,069 |
| 2025-02-05 | $64.17 | $65.86 | $62.67 | $65.86 | $65.86 | 2,070,214 |
| 2025-02-04 | $64.01 | $66.00 | $61.66 | $63.72 | $63.72 | 4,646,179 |
| 2025-02-03 | $56.24 | $58.26 | $55.14 | $57.96 | $57.96 | 2,400,859 |
| 2025-01-31 | $58.00 | $58.56 | $57.04 | $57.09 | $57.09 | 1,539,579 |
| 2025-01-30 | $60.17 | $60.20 | $57.50 | $57.79 | $57.79 | 1,872,908 |
| 2025-01-29 | $58.10 | $60.47 | $58.10 | $60.22 | $60.22 | 2,010,415 |
| 2025-01-28 | $57.22 | $58.06 | $56.24 | $57.93 | $57.93 | 2,724,581 |
| 2025-01-27 | $57.68 | $57.69 | $55.93 | $56.29 | $56.29 | 1,105,086 |
| 2025-01-24 | $59.37 | $59.45 | $58.02 | $58.56 | $58.56 | 914,775 |
| 2025-01-23 | $57.67 | $59.27 | $57.57 | $58.98 | $58.98 | 890,047 |
| 2025-01-22 | $58.67 | $58.75 | $57.40 | $57.46 | $57.46 | 603,732 |
| 2025-01-21 | $58.27 | $59.17 | $57.96 | $58.47 | $58.47 | 1,005,588 |
| 2025-01-17 | $58.08 | $58.24 | $57.06 | $57.18 | $57.18 | 954,065 |
| 2025-01-16 | $57.17 | $57.74 | $56.77 | $57.47 | $57.47 | 560,422 |
| 2025-01-15 | $57.68 | $58.15 | $57.06 | $57.10 | $57.10 | 849,929 |
| 2025-01-14 | $55.82 | $56.70 | $55.56 | $56.49 | $56.49 | 1,316,100 |
| 2025-01-13 | $54.61 | $55.38 | $54.49 | $55.00 | $55.00 | 1,424,838 |
| 2025-01-10 | $55.13 | $55.54 | $54.65 | $55.09 | $55.09 | 1,166,731 |
| 2025-01-08 | $55.45 | $55.69 | $54.81 | $55.58 | $55.58 | 1,438,367 |
| 2025-01-07 | $56.39 | $56.82 | $54.84 | $55.52 | $55.52 | 904,050 |
| 2025-01-06 | $57.07 | $57.42 | $55.83 | $56.32 | $56.32 | 1,509,278 |
| 2025-01-03 | $55.14 | $56.47 | $55.14 | $56.11 | $56.11 | 1,578,545 |
| 2025-01-02 | $55.49 | $56.24 | $55.00 | $55.03 | $55.03 | 1,394,483 |
| 2024-12-31 | $55.14 | $55.46 | $54.92 | $55.04 | $55.04 | 978,435 |
| 2024-12-30 | $54.86 | $55.22 | $54.00 | $54.87 | $54.87 | 917,153 |
| 2024-12-27 | $55.58 | $56.31 | $55.00 | $55.45 | $55.45 | 749,690 |
| 2024-12-26 | $55.49 | $56.23 | $55.25 | $56.14 | $56.14 | 735,543 |
| 2024-12-24 | $55.23 | $55.82 | $54.93 | $55.82 | $55.82 | 433,229 |
| 2024-12-23 | $54.33 | $55.40 | $53.97 | $55.23 | $55.23 | 1,118,736 |
| 2024-12-20 | $53.69 | $55.25 | $53.37 | $54.46 | $54.46 | 6,678,400 |
| 2024-12-19 | $54.25 | $55.29 | $53.84 | $54.23 | $54.23 | 2,143,131 |
| 2024-12-18 | $55.55 | $56.78 | $53.78 | $54.21 | $54.21 | 2,066,890 |
| 2024-12-17 | $55.99 | $56.42 | $55.02 | $55.25 | $55.25 | 1,714,857 |
| 2024-12-16 | $56.51 | $57.20 | $56.34 | $56.53 | $56.53 | 1,589,583 |
| 2024-12-13 | $55.92 | $56.94 | $55.46 | $56.50 | $56.50 | 1,214,527 |
| 2024-12-12 | $56.90 | $57.53 | $55.97 | $56.01 | $56.01 | 850,070 |
| 2024-12-11 | $57.29 | $58.11 | $57.02 | $57.28 | $57.28 | 1,261,243 |
| 2024-12-10 | $57.05 | $58.29 | $56.23 | $57.09 | $57.09 | 1,565,454 |
| 2024-12-09 | $58.66 | $58.94 | $56.57 | $56.69 | $56.69 | 1,455,015 |
| 2024-12-06 | $58.94 | $58.97 | $56.91 | $57.55 | $57.55 | 1,216,955 |
| 2024-12-05 | $60.00 | $60.11 | $58.25 | $58.48 | $58.48 | 877,432 |
| 2024-12-04 | $58.99 | $60.37 | $58.99 | $59.90 | $59.90 | 1,344,019 |
| 2024-12-03 | $59.77 | $60.85 | $59.45 | $59.74 | $59.74 | 1,044,909 |
| 2024-12-02 | $60.44 | $60.44 | $59.42 | $59.70 | $59.70 | 1,346,101 |
| 2024-11-29 | $60.21 | $60.89 | $60.07 | $60.17 | $60.17 | 643,222 |
| 2024-11-27 | $60.81 | $61.20 | $59.77 | $60.12 | $60.12 | 734,414 |
| 2024-11-26 | $60.08 | $60.83 | $59.17 | $60.63 | $60.63 | 881,276 |
| 2024-11-25 | $59.69 | $60.55 | $59.26 | $60.15 | $60.15 | 1,465,214 |
| 2024-11-22 | $58.24 | $60.15 | $58.19 | $59.30 | $59.30 | 1,062,801 |
| 2024-11-21 | $58.10 | $59.21 | $57.74 | $58.16 | $58.16 | 1,152,384 |
| 2024-11-20 | $58.30 | $58.70 | $57.75 | $58.02 | $58.02 | 741,401 |
| 2024-11-19 | $55.97 | $58.39 | $55.97 | $58.23 | $58.23 | 1,175,823 |
| 2024-11-18 | $56.17 | $57.21 | $55.99 | $56.79 | $56.79 | 766,030 |
| 2024-11-15 | $56.35 | $56.98 | $55.76 | $56.17 | $56.17 | 1,256,181 |
| 2024-11-14 | $58.44 | $58.89 | $55.87 | $56.19 | $56.19 | 1,494,300 |
| 2024-11-13 | $58.81 | $58.93 | $57.95 | $58.37 | $58.37 | 1,296,525 |
| 2024-11-12 | $59.00 | $59.62 | $57.99 | $58.76 | $58.76 | 1,422,619 |
| 2024-11-11 | $58.70 | $60.08 | $58.70 | $59.50 | $59.50 | 1,453,843 |
| 2024-11-08 | $57.38 | $58.59 | $57.05 | $58.29 | $58.29 | 1,651,702 |
| 2024-11-07 | $58.12 | $58.20 | $56.72 | $57.33 | $57.33 | 2,106,437 |
| 2024-11-06 | $57.10 | $58.14 | $54.91 | $58.11 | $58.11 | 3,331,142 |
| 2024-11-05 | $53.80 | $54.83 | $53.19 | $54.01 | $54.01 | 2,645,205 |
| 2024-11-04 | $53.00 | $54.08 | $52.92 | $53.51 | $53.51 | 1,534,276 |
| 2024-11-01 | $53.39 | $54.21 | $52.45 | $53.42 | $53.42 | 1,961,034 |
| 2024-10-31 | $54.00 | $54.42 | $52.62 | $52.71 | $52.71 | 2,539,630 |
| 2024-10-30 | $56.16 | $56.77 | $54.13 | $54.21 | $54.21 | 3,069,992 |
| 2024-10-29 | $58.16 | $60.24 | $56.50 | $56.82 | $56.82 | 5,878,544 |
| 2024-10-28 | $61.75 | $63.30 | $61.30 | $63.22 | $63.22 | 1,734,527 |
| 2024-10-25 | $61.55 | $62.46 | $61.21 | $61.38 | $61.38 | 1,183,539 |
| 2024-10-24 | $61.98 | $62.26 | $60.41 | $61.49 | $61.49 | 1,684,710 |
| 2024-10-23 | $62.68 | $64.11 | $62.68 | $62.86 | $62.86 | 974,796 |
| 2024-10-22 | $63.21 | $63.65 | $62.57 | $63.14 | $63.14 | 731,439 |
| 2024-10-21 | $63.67 | $64.64 | $63.25 | $63.38 | $63.38 | 958,005 |
| 2024-10-18 | $63.57 | $63.67 | $62.86 | $63.12 | $63.12 | 735,686 |
| 2024-10-17 | $63.42 | $64.08 | $62.80 | $63.33 | $63.33 | 711,210 |
| 2024-10-16 | $63.04 | $63.43 | $62.29 | $63.02 | $63.02 | 720,390 |
| 2024-10-15 | $62.23 | $63.16 | $61.70 | $62.55 | $62.55 | 905,306 |
| 2024-10-14 | $63.40 | $63.45 | $62.41 | $62.80 | $62.80 | 1,010,410 |
| 2024-10-11 | $63.00 | $64.38 | $63.00 | $63.56 | $63.56 | 672,866 |
| 2024-10-10 | $61.28 | $62.97 | $60.56 | $62.94 | $62.94 | 1,244,710 |
| 2024-10-09 | $63.69 | $63.76 | $62.02 | $62.83 | $62.83 | 1,661,425 |
| 2024-10-08 | $64.42 | $64.93 | $63.62 | $64.00 | $64.00 | 1,444,974 |
| 2024-10-07 | $64.48 | $65.02 | $64.02 | $64.64 | $64.64 | 626,302 |
| 2024-10-04 | $64.96 | $65.45 | $64.00 | $65.09 | $65.09 | 878,484 |
| 2024-10-03 | $65.59 | $66.10 | $63.77 | $63.91 | $63.91 | 1,476,052 |
| 2024-10-02 | $65.72 | $67.07 | $64.79 | $65.59 | $65.59 | 1,351,104 |
| 2024-10-01 | $66.57 | $67.09 | $65.81 | $65.96 | $65.96 | 1,115,760 |
| 2024-09-30 | $65.66 | $67.03 | $65.66 | $66.91 | $66.91 | 1,023,017 |
| 2024-09-27 | $66.20 | $67.39 | $65.62 | $66.27 | $66.27 | 1,601,883 |
| 2024-09-26 | $66.46 | $67.47 | $65.14 | $65.32 | $65.32 | 1,462,773 |
| 2024-09-25 | $64.71 | $65.72 | $64.27 | $65.42 | $65.42 | 1,080,550 |
| 2024-09-24 | $65.77 | $66.00 | $64.36 | $64.64 | $64.64 | 1,030,968 |
| 2024-09-23 | $65.44 | $65.82 | $64.43 | $65.02 | $65.02 | 719,062 |
| 2024-09-20 | $64.45 | $64.88 | $63.50 | $63.84 | $63.84 | 2,164,121 |
| 2024-09-19 | $64.23 | $64.80 | $62.76 | $64.68 | $64.68 | 742,232 |
| 2024-09-18 | $62.17 | $63.35 | $61.35 | $62.28 | $62.28 | 635,178 |
| 2024-09-17 | $61.61 | $61.96 | $60.66 | $61.84 | $61.84 | 777,978 |
| 2024-09-16 | $61.61 | $63.09 | $61.17 | $61.61 | $61.61 | 1,456,762 |
| 2024-09-13 | $62.12 | $62.77 | $60.84 | $61.77 | $61.77 | 1,850,063 |
| 2024-09-12 | $61.69 | $63.37 | $61.42 | $62.20 | $62.20 | 1,191,220 |
| 2024-09-11 | $58.97 | $61.58 | $58.74 | $61.38 | $61.38 | 1,487,853 |
| 2024-09-10 | $59.22 | $60.17 | $58.71 | $59.53 | $59.53 | 1,237,350 |
| 2024-09-09 | $58.80 | $60.51 | $58.45 | $59.22 | $59.22 | 2,083,192 |
| 2024-09-06 | $59.80 | $60.08 | $57.30 | $58.13 | $58.13 | 2,498,693 |
| 2024-09-05 | $60.03 | $60.22 | $57.98 | $59.94 | $59.94 | 3,058,785 |
| 2024-09-04 | $59.82 | $61.10 | $59.16 | $59.79 | $59.79 | 6,281,450 |
| 2024-09-03 | $64.71 | $65.19 | $60.09 | $60.27 | $60.27 | 1,937,663 |
| 2024-08-30 | $64.78 | $65.05 | $63.50 | $63.88 | $63.88 | 1,249,355 |
| 2024-08-29 | $65.25 | $65.76 | $64.42 | $64.51 | $64.51 | 717,632 |
| 2024-08-28 | $65.37 | $65.78 | $64.58 | $64.93 | $64.93 | 460,290 |
| 2024-08-27 | $65.75 | $66.04 | $64.99 | $65.38 | $65.38 | 660,246 |
| 2024-08-26 | $67.46 | $67.46 | $66.02 | $66.15 | $66.15 | 500,898 |
| 2024-08-23 | $65.48 | $67.25 | $65.20 | $67.17 | $67.17 | 586,086 |
| 2024-08-22 | $65.34 | $65.75 | $64.89 | $65.14 | $65.14 | 657,940 |
| 2024-08-21 | $63.97 | $65.40 | $63.61 | $65.33 | $65.33 | 639,923 |
| 2024-08-20 | $64.19 | $64.32 | $63.05 | $63.41 | $63.41 | 665,753 |
| 2024-08-19 | $63.94 | $64.41 | $63.56 | $64.31 | $64.31 | 345,326 |
| 2024-08-16 | $64.04 | $64.46 | $63.67 | $64.03 | $64.03 | 511,624 |
| 2024-08-15 | $64.86 | $65.37 | $63.70 | $64.28 | $64.28 | 841,820 |
| 2024-08-14 | $63.23 | $63.75 | $62.51 | $63.46 | $63.46 | 779,054 |
| 2024-08-13 | $62.45 | $63.06 | $61.17 | $62.97 | $62.97 | 720,995 |
| 2024-08-12 | $62.42 | $62.53 | $61.47 | $62.05 | $62.05 | 1,504,783 |
| 2024-08-09 | $62.14 | $62.81 | $61.17 | $62.31 | $62.31 | 1,119,078 |
| 2024-08-08 | $60.01 | $62.49 | $59.73 | $62.05 | $62.05 | 1,002,206 |
| 2024-08-07 | $61.75 | $62.61 | $59.31 | $59.38 | $59.38 | 1,195,242 |
| 2024-08-06 | $58.11 | $62.52 | $57.32 | $59.86 | $59.86 | 2,583,033 |
| 2024-08-05 | $57.20 | $61.66 | $56.33 | $60.97 | $60.97 | 2,649,317 |
| 2024-08-02 | $63.86 | $64.31 | $61.62 | $62.22 | $62.22 | 1,169,614 |
| 2024-08-01 | $67.48 | $68.22 | $65.36 | $66.41 | $66.41 | 1,552,968 |
| 2024-07-31 | $66.14 | $68.92 | $65.91 | $67.71 | $67.71 | 1,500,091 |
| 2024-07-30 | $65.23 | $66.38 | $65.11 | $65.57 | $65.57 | 1,288,531 |
| 2024-07-29 | $65.61 | $65.77 | $63.81 | $64.86 | $64.86 | 1,127,139 |
| 2024-07-26 | $64.24 | $66.43 | $64.18 | $65.54 | $65.54 | 1,257,133 |
| 2024-07-25 | $62.23 | $65.62 | $61.54 | $64.28 | $64.28 | 1,902,009 |
| 2024-07-24 | $62.67 | $63.06 | $60.26 | $60.30 | $60.30 | 1,032,362 |
| 2024-07-23 | $59.06 | $63.12 | $58.82 | $63.00 | $63.00 | 1,541,532 |
| 2024-07-22 | $58.85 | $59.55 | $58.48 | $59.28 | $59.28 | 534,531 |
| 2024-07-19 | $59.28 | $59.28 | $58.11 | $58.52 | $58.52 | 675,604 |
| 2024-07-18 | $59.89 | $60.37 | $58.41 | $59.06 | $59.06 | 947,061 |
| 2024-07-17 | $61.77 | $62.42 | $59.34 | $59.78 | $59.78 | 1,050,520 |
| 2024-07-16 | $59.04 | $62.30 | $59.04 | $62.06 | $62.06 | 1,071,532 |
| 2024-07-15 | $58.98 | $60.59 | $58.87 | $59.31 | $59.31 | 976,485 |
| 2024-07-12 | $59.00 | $59.64 | $58.39 | $58.53 | $58.53 | 1,086,943 |
| 2024-07-11 | $58.79 | $58.95 | $57.57 | $57.87 | $57.87 | 1,089,683 |
| 2024-07-10 | $57.99 | $58.54 | $57.38 | $57.89 | $57.89 | 890,615 |
| 2024-07-09 | $57.91 | $58.47 | $57.27 | $57.53 | $57.53 | 737,975 |
| 2024-07-08 | $56.84 | $58.47 | $56.44 | $58.20 | $58.20 | 1,111,081 |
| 2024-07-05 | $57.14 | $57.60 | $56.07 | $56.36 | $56.36 | 1,040,166 |
| 2024-07-03 | $56.31 | $57.74 | $55.65 | $57.43 | $57.43 | 1,156,384 |
| 2024-07-02 | $54.29 | $56.02 | $53.90 | $55.91 | $55.91 | 1,209,291 |
| 2024-07-01 | $55.80 | $56.15 | $54.24 | $54.26 | $54.26 | 1,158,170 |
| 2024-06-28 | $57.16 | $57.51 | $55.23 | $55.45 | $55.45 | 16,824,069 |
| 2024-06-27 | $56.32 | $56.88 | $55.93 | $56.52 | $56.52 | 1,350,203 |
| 2024-06-26 | $55.04 | $57.53 | $54.77 | $56.27 | $56.27 | 2,034,698 |
| 2024-06-25 | $53.88 | $55.25 | $53.48 | $55.16 | $55.16 | 1,396,030 |
| 2024-06-24 | $54.29 | $55.67 | $53.83 | $53.95 | $53.95 | 1,629,838 |
| 2024-06-21 | $54.14 | $54.47 | $53.36 | $54.07 | $54.07 | 4,537,476 |
| 2024-06-20 | $55.07 | $55.62 | $54.17 | $54.47 | $54.47 | 1,581,337 |
| 2024-06-18 | $55.21 | $55.50 | $54.04 | $55.20 | $55.20 | 1,501,210 |
| 2024-06-17 | $53.32 | $55.19 | $52.51 | $54.87 | $54.87 | 2,500,512 |
| 2024-06-14 | $55.62 | $55.94 | $50.38 | $53.35 | $53.35 | 5,024,343 |
| 2024-06-13 | $58.10 | $58.46 | $56.23 | $57.11 | $57.11 | 2,067,853 |
| 2024-06-12 | $59.30 | $59.73 | $57.94 | $58.39 | $58.39 | 1,282,025 |
| 2024-06-11 | $57.39 | $58.44 | $56.29 | $58.09 | $58.09 | 2,231,677 |
| 2024-06-10 | $57.73 | $58.68 | $57.50 | $57.96 | $57.96 | 1,837,778 |
| 2024-06-07 | $59.06 | $59.77 | $58.13 | $58.34 | $58.34 | 939,572 |
| 2024-06-06 | $60.04 | $60.42 | $58.88 | $59.37 | $59.37 | 788,462 |
| 2024-06-05 | $58.69 | $60.40 | $58.25 | $60.28 | $60.28 | 756,940 |
| 2024-06-04 | $60.31 | $60.31 | $58.55 | $58.64 | $58.64 | 960,254 |
| 2024-06-03 | $61.54 | $61.90 | $59.72 | $60.75 | $60.75 | 826,287 |
| 2024-05-31 | $61.32 | $61.75 | $59.79 | $61.34 | $61.34 | 1,445,069 |
| 2024-05-30 | $60.45 | $61.28 | $60.14 | $61.19 | $61.19 | 924,740 |
| 2024-05-29 | $60.68 | $61.18 | $60.01 | $60.43 | $60.43 | 953,645 |
| 2024-05-28 | $61.00 | $61.43 | $60.33 | $61.32 | $61.32 | 1,654,427 |
| 2024-05-24 | $59.56 | $60.66 | $59.18 | $60.53 | $60.53 | 1,190,687 |
| 2024-05-23 | $59.30 | $59.77 | $58.69 | $59.25 | $59.25 | 946,542 |
| 2024-05-22 | $60.28 | $60.99 | $59.18 | $59.35 | $59.35 | 1,541,960 |
| 2024-05-21 | $60.44 | $61.37 | $60.33 | $60.49 | $60.49 | 1,427,950 |
| 2024-05-20 | $60.43 | $61.70 | $60.11 | $60.73 | $60.73 | 1,053,591 |
| 2024-05-17 | $60.89 | $61.31 | $60.18 | $60.27 | $60.27 | 1,678,808 |
| 2024-05-16 | $61.73 | $62.21 | $60.55 | $60.60 | $60.60 | 897,009 |
| 2024-05-15 | $60.58 | $62.44 | $60.53 | $61.61 | $61.61 | 1,279,034 |
| 2024-05-14 | $60.75 | $61.00 | $59.85 | $60.36 | $60.36 | 1,093,069 |
| 2024-05-13 | $60.96 | $61.05 | $59.75 | $59.92 | $59.92 | 1,040,899 |
| 2024-05-10 | $61.46 | $61.97 | $60.62 | $60.73 | $60.73 | 950,266 |
| 2024-05-09 | $60.12 | $61.47 | $59.61 | $61.18 | $61.18 | 1,121,118 |
| 2024-05-08 | $59.47 | $60.78 | $59.22 | $60.20 | $60.20 | 1,142,058 |
| 2024-05-07 | $59.33 | $60.38 | $58.97 | $59.81 | $59.81 | 1,103,903 |
| 2024-05-06 | $59.15 | $59.69 | $58.52 | $59.08 | $59.08 | 1,422,462 |
| 2024-05-03 | $58.88 | $59.13 | $57.50 | $58.16 | $58.16 | 1,831,145 |
| 2024-05-02 | $59.48 | $59.63 | $57.75 | $58.05 | $58.05 | 2,156,893 |
| 2024-05-01 | $61.25 | $61.25 | $58.29 | $58.85 | $58.85 | 2,452,460 |
| 2024-04-30 | $54.73 | $61.58 | $53.70 | $59.70 | $59.70 | 5,627,457 |
| 2024-04-29 | $51.69 | $52.29 | $51.23 | $51.90 | $51.90 | 1,592,209 |
| 2024-04-26 | $50.26 | $51.82 | $49.46 | $51.75 | $51.75 | 1,188,716 |
| 2024-04-25 | $48.91 | $50.18 | $47.90 | $49.84 | $49.84 | 1,274,386 |
| 2024-04-24 | $48.95 | $49.45 | $48.15 | $49.22 | $49.22 | 1,124,348 |
| 2024-04-23 | $49.27 | $49.40 | $48.41 | $49.10 | $49.10 | 1,272,405 |
| 2024-04-22 | $50.61 | $50.89 | $49.40 | $49.76 | $49.76 | 1,331,639 |
| 2024-04-19 | $50.94 | $51.62 | $50.09 | $50.56 | $50.56 | 906,544 |
| 2024-04-18 | $50.84 | $51.97 | $50.39 | $51.10 | $51.10 | 999,045 |
| 2024-04-17 | $51.92 | $51.92 | $50.64 | $50.73 | $50.73 | 756,568 |
| 2024-04-16 | $50.18 | $51.53 | $49.80 | $51.17 | $51.17 | 692,603 |
| 2024-04-15 | $52.12 | $52.98 | $50.69 | $51.09 | $51.09 | 875,085 |
| 2024-04-12 | $52.50 | $52.50 | $50.95 | $51.64 | $51.64 | 809,840 |
| 2024-04-11 | $51.04 | $52.20 | $50.94 | $52.09 | $52.09 | 1,033,968 |
| 2024-04-10 | $50.43 | $51.08 | $49.63 | $50.07 | $50.07 | 989,248 |
| 2024-04-09 | $52.27 | $52.46 | $50.97 | $51.74 | $51.74 | 843,428 |
| 2024-04-08 | $52.00 | $52.48 | $51.48 | $51.79 | $51.79 | 604,591 |
| 2024-04-05 | $50.37 | $51.86 | $50.24 | $51.73 | $51.73 | 707,211 |
| 2024-04-04 | $51.00 | $51.60 | $50.23 | $50.50 | $50.50 | 822,870 |
| 2024-04-03 | $50.51 | $51.44 | $50.20 | $50.75 | $50.75 | 871,783 |
| 2024-04-02 | $50.76 | $50.86 | $49.77 | $50.65 | $50.65 | 1,014,310 |
| 2024-04-01 | $51.29 | $51.44 | $50.52 | $51.01 | $51.01 | 481,113 |
| 2024-03-28 | $50.96 | $51.48 | $50.64 | $51.17 | $51.17 | 1,013,474 |
| 2024-03-27 | $50.65 | $50.94 | $50.14 | $50.92 | $50.92 | 728,093 |
| 2024-03-26 | $50.13 | $50.54 | $49.68 | $50.21 | $50.21 | 631,081 |
| 2024-03-25 | $50.16 | $50.90 | $49.95 | $49.95 | $49.95 | 873,415 |
| 2024-03-22 | $48.74 | $49.84 | $48.72 | $49.55 | $49.55 | 693,364 |
| 2024-03-21 | $49.08 | $49.43 | $48.57 | $48.81 | $48.81 | 1,283,814 |
| 2024-03-20 | $48.16 | $48.99 | $47.58 | $48.60 | $48.60 | 996,569 |
| 2024-03-19 | $48.00 | $48.67 | $47.65 | $48.14 | $48.14 | 1,236,402 |
| 2024-03-18 | $49.37 | $49.52 | $47.84 | $47.87 | $47.87 | 1,865,031 |
| 2024-03-15 | $47.93 | $49.64 | $47.81 | $49.37 | $49.37 | 2,414,216 |
| 2024-03-14 | $48.51 | $49.07 | $47.68 | $48.25 | $48.25 | 1,273,102 |
| 2024-03-13 | $48.15 | $49.96 | $48.06 | $49.00 | $49.00 | 1,840,914 |
| 2024-03-12 | $49.32 | $49.55 | $47.80 | $48.30 | $48.30 | 1,958,129 |
| 2024-03-11 | $50.23 | $50.41 | $48.30 | $49.42 | $49.42 | 992,501 |
| 2024-03-08 | $51.61 | $51.95 | $50.60 | $50.63 | $50.63 | 792,727 |
| 2024-03-07 | $50.25 | $51.25 | $50.19 | $51.00 | $51.00 | 930,042 |
| 2024-03-06 | $50.43 | $50.58 | $49.40 | $49.65 | $49.65 | 699,596 |
| 2024-03-05 | $49.49 | $50.75 | $49.29 | $49.73 | $49.73 | 1,467,137 |
| 2024-03-04 | $49.27 | $50.08 | $49.22 | $49.81 | $49.81 | 1,271,348 |
| 2024-03-01 | $49.36 | $50.48 | $48.90 | $49.24 | $49.24 | 1,162,509 |
| 2024-02-29 | $49.00 | $49.85 | $48.63 | $49.18 | $49.18 | 2,304,951 |
| 2024-02-28 | $48.27 | $49.48 | $48.27 | $48.61 | $48.61 | 1,309,731 |
| 2024-02-27 | $47.65 | $48.95 | $47.54 | $48.88 | $48.88 | 1,442,042 |
| 2024-02-26 | $45.91 | $47.28 | $45.91 | $47.14 | $47.14 | 1,191,562 |
| 2024-02-23 | $46.31 | $46.88 | $45.76 | $46.73 | $46.73 | 880,953 |
| 2024-02-22 | $45.74 | $46.51 | $45.61 | $46.46 | $46.46 | 972,588 |
| 2024-02-21 | $44.93 | $46.07 | $44.48 | $45.86 | $45.86 | 1,321,133 |
| 2024-02-20 | $45.00 | $45.18 | $44.15 | $44.65 | $44.65 | 1,307,634 |
| 2024-02-16 | $46.49 | $47.42 | $45.53 | $45.69 | $45.69 | 2,096,778 |
| 2024-02-15 | $44.50 | $46.92 | $44.50 | $46.61 | $46.61 | 2,621,119 |
| 2024-02-14 | $41.91 | $44.75 | $41.91 | $44.44 | $44.44 | 2,267,165 |
| 2024-02-13 | $41.88 | $43.21 | $41.37 | $41.68 | $41.68 | 1,807,965 |
| 2024-02-12 | $42.44 | $43.79 | $42.44 | $43.08 | $43.08 | 1,920,181 |
| 2024-02-09 | $40.75 | $42.49 | $40.75 | $42.25 | $42.25 | 1,941,309 |
| 2024-02-08 | $40.00 | $40.87 | $39.71 | $40.75 | $40.75 | 1,276,855 |
| 2024-02-07 | $39.21 | $40.31 | $39.04 | $40.14 | $40.14 | 1,391,544 |
| 2024-02-06 | $38.61 | $39.55 | $38.43 | $39.05 | $39.05 | 1,406,701 |
| 2024-02-05 | $38.51 | $38.89 | $38.08 | $38.62 | $38.62 | 1,505,892 |
| 2024-02-02 | $38.53 | $39.75 | $38.33 | $39.15 | $39.15 | 1,790,909 |
| 2024-02-01 | $40.01 | $41.00 | $38.04 | $38.55 | $38.55 | 3,979,400 |
| 2024-01-31 | $41.81 | $41.96 | $40.61 | $40.87 | $40.87 | 2,148,304 |
| 2024-01-30 | $41.22 | $41.45 | $40.47 | $41.35 | $41.35 | 2,191,395 |
| 2024-01-29 | $41.10 | $41.68 | $40.55 | $41.66 | $41.66 | 1,112,754 |
| 2024-01-26 | $41.24 | $41.41 | $40.75 | $41.13 | $41.13 | 941,193 |
| 2024-01-25 | $42.74 | $42.85 | $39.74 | $40.73 | $40.73 | 3,010,323 |
| 2024-01-24 | $43.59 | $43.62 | $42.69 | $42.95 | $42.95 | 974,984 |
| 2024-01-23 | $43.63 | $43.98 | $43.01 | $43.06 | $43.06 | 1,328,670 |
| 2024-01-22 | $42.13 | $43.11 | $41.76 | $42.92 | $42.92 | 977,306 |
| 2024-01-19 | $42.79 | $42.92 | $41.09 | $42.01 | $42.01 | 1,066,486 |
| 2024-01-18 | $41.99 | $42.56 | $41.33 | $42.56 | $42.56 | 839,432 |
| 2024-01-17 | $41.43 | $42.48 | $41.32 | $41.74 | $41.74 | 959,300 |
| 2024-01-16 | $42.60 | $42.90 | $42.15 | $42.36 | $42.36 | 914,706 |
| 2024-01-12 | $43.16 | $43.70 | $42.48 | $42.91 | $42.91 | 993,337 |
| 2024-01-11 | $42.51 | $42.81 | $41.62 | $42.66 | $42.66 | 1,578,280 |
| 2024-01-10 | $41.90 | $42.92 | $41.52 | $42.70 | $42.70 | 1,007,700 |
| 2024-01-09 | $43.00 | $43.00 | $41.88 | $42.07 | $42.07 | 805,524 |
| 2024-01-08 | $42.83 | $43.53 | $42.34 | $43.51 | $43.51 | 551,356 |
| 2024-01-05 | $43.37 | $43.99 | $42.94 | $43.20 | $43.20 | 855,482 |
| 2024-01-04 | $43.06 | $44.11 | $43.00 | $43.68 | $43.68 | 1,506,214 |
| 2024-01-03 | $43.84 | $43.84 | $42.53 | $42.74 | $42.74 | 1,236,674 |
| 2024-01-02 | $44.89 | $45.64 | $43.93 | $44.30 | $44.30 | 1,381,922 |
| 2023-12-29 | $46.14 | $46.35 | $45.33 | $45.47 | $45.47 | 782,695 |
| 2023-12-28 | $46.00 | $46.57 | $45.90 | $46.28 | $46.28 | 776,312 |
| 2023-12-27 | $46.30 | $46.44 | $45.91 | $46.18 | $46.18 | 672,776 |
| 2023-12-26 | $45.81 | $46.34 | $45.64 | $46.25 | $46.25 | 574,550 |
| 2023-12-22 | $45.52 | $45.96 | $45.08 | $45.61 | $45.61 | 672,810 |
| 2023-12-21 | $45.21 | $45.37 | $44.64 | $45.32 | $45.32 | 902,511 |
| 2023-12-20 | $43.89 | $45.44 | $43.80 | $44.57 | $44.57 | 1,566,558 |
| 2023-12-19 | $43.14 | $44.47 | $42.75 | $44.21 | $44.21 | 1,540,800 |
| 2023-12-18 | $43.53 | $43.79 | $42.66 | $42.67 | $42.67 | 977,726 |
| 2023-12-15 | $43.18 | $43.43 | $42.38 | $42.72 | $42.72 | 3,824,274 |
| 2023-12-14 | $42.52 | $43.16 | $42.10 | $42.98 | $42.98 | 1,917,728 |
| 2023-12-13 | $40.53 | $41.75 | $40.10 | $41.45 | $41.45 | 1,327,474 |
| 2023-12-12 | $40.84 | $40.97 | $40.10 | $40.57 | $40.57 | 1,157,991 |
| 2023-12-11 | $39.91 | $41.06 | $39.62 | $40.91 | $40.91 | 1,838,708 |
| 2023-12-08 | $39.03 | $40.34 | $39.03 | $39.75 | $39.75 | 1,473,042 |
| 2023-12-07 | $39.85 | $40.02 | $39.33 | $39.91 | $39.91 | 1,226,982 |
| 2023-12-06 | $40.54 | $41.14 | $39.84 | $39.85 | $39.85 | 1,568,505 |
| 2023-12-05 | $42.23 | $42.38 | $40.19 | $40.27 | $40.27 | 2,513,734 |
| 2023-12-04 | $42.00 | $42.81 | $41.41 | $42.33 | $42.33 | 2,271,016 |
| 2023-12-01 | $43.96 | $44.02 | $43.01 | $43.06 | $43.06 | 3,701,571 |
| 2023-11-30 | $43.28 | $44.18 | $43.01 | $43.95 | $43.95 | 2,003,559 |
| 2023-11-29 | $44.37 | $45.46 | $42.05 | $42.47 | $42.47 | 2,154,575 |
| 2023-11-28 | $44.65 | $44.79 | $43.55 | $44.24 | $44.24 | 1,285,377 |
| 2023-11-27 | $44.00 | $44.71 | $43.39 | $44.65 | $44.65 | 1,127,753 |
| 2023-11-24 | $43.61 | $44.25 | $43.60 | $44.14 | $44.14 | 344,364 |
| 2023-11-22 | $44.30 | $44.45 | $43.69 | $43.72 | $43.72 | 681,923 |
| 2023-11-21 | $44.36 | $44.83 | $43.97 | $43.99 | $43.99 | 620,464 |
| 2023-11-20 | $44.28 | $44.95 | $43.96 | $44.59 | $44.59 | 845,028 |
| 2023-11-17 | $44.78 | $45.57 | $44.26 | $44.39 | $44.39 | 842,784 |
| 2023-11-16 | $44.76 | $45.00 | $44.05 | $44.27 | $44.27 | 1,465,150 |
| 2023-11-15 | $45.39 | $45.77 | $44.80 | $44.90 | $44.90 | 770,190 |
| 2023-11-14 | $45.65 | $45.74 | $44.62 | $45.37 | $45.37 | 1,611,424 |
| 2023-11-13 | $43.73 | $44.72 | $43.44 | $44.45 | $44.45 | 1,056,522 |
| 2023-11-10 | $42.93 | $43.82 | $42.80 | $43.69 | $43.69 | 1,176,041 |
| 2023-11-09 | $43.67 | $43.72 | $42.46 | $42.66 | $42.66 | 1,291,905 |
| 2023-11-08 | $42.54 | $43.55 | $42.40 | $43.35 | $43.35 | 1,383,875 |
| 2023-11-07 | $41.90 | $42.66 | $41.90 | $42.52 | $42.52 | 1,275,053 |
| 2023-11-06 | $41.77 | $42.76 | $41.77 | $42.43 | $42.43 | 1,680,277 |
| 2023-11-03 | $41.83 | $42.12 | $40.55 | $41.70 | $41.70 | 2,047,288 |
| 2023-11-02 | $38.81 | $41.24 | $37.94 | $40.65 | $40.65 | 2,450,697 |
| 2023-11-01 | $37.81 | $37.95 | $36.70 | $37.33 | $37.33 | 2,205,152 |
| 2023-10-31 | $37.85 | $38.11 | $37.65 | $37.77 | $37.77 | 1,047,186 |
| 2023-10-30 | $38.03 | $38.23 | $37.04 | $37.67 | $37.67 | 894,180 |
| 2023-10-27 | $37.81 | $38.00 | $36.78 | $37.59 | $37.59 | 1,505,895 |
| 2023-10-26 | $36.65 | $38.47 | $36.65 | $37.71 | $37.71 | 1,808,939 |
| 2023-10-25 | $36.59 | $37.05 | $36.21 | $36.49 | $36.49 | 1,059,684 |
| 2023-10-24 | $36.72 | $36.81 | $36.05 | $36.57 | $36.57 | 1,542,168 |
| 2023-10-23 | $35.58 | $36.82 | $35.03 | $36.18 | $36.18 | 1,576,377 |
| 2023-10-20 | $36.36 | $36.57 | $35.36 | $35.58 | $35.58 | 1,237,747 |
| 2023-10-19 | $37.88 | $38.03 | $36.18 | $36.45 | $36.45 | 1,607,395 |
| 2023-10-18 | $37.85 | $38.15 | $37.12 | $38.06 | $38.06 | 1,831,381 |
| 2023-10-17 | $37.15 | $38.96 | $37.02 | $38.61 | $38.61 | 1,274,340 |
| 2023-10-16 | $37.79 | $38.39 | $37.60 | $37.63 | $37.63 | 1,243,300 |
| 2023-10-13 | $39.81 | $39.90 | $37.40 | $37.48 | $37.48 | 1,424,297 |
| 2023-10-12 | $40.78 | $41.22 | $39.09 | $39.60 | $39.60 | 1,347,154 |
| 2023-10-11 | $40.94 | $41.28 | $40.61 | $41.22 | $41.22 | 668,508 |
| 2023-10-10 | $39.99 | $41.13 | $39.99 | $40.78 | $40.78 | 893,479 |
| 2023-10-09 | $39.30 | $40.14 | $39.21 | $39.97 | $39.97 | 841,197 |
| 2023-10-06 | $39.93 | $40.11 | $39.15 | $39.55 | $39.55 | 1,627,926 |
| 2023-10-05 | $39.97 | $40.43 | $39.43 | $39.63 | $39.63 | 954,699 |
| 2023-10-04 | $40.69 | $40.78 | $39.81 | $40.15 | $40.15 | 759,812 |
| 2023-10-03 | $40.58 | $41.32 | $40.39 | $40.66 | $40.66 | 799,956 |
| 2023-10-02 | $40.97 | $41.27 | $40.46 | $40.88 | $40.88 | 1,042,163 |
| 2023-09-29 | $42.53 | $42.65 | $41.04 | $41.15 | $41.15 | 1,309,211 |
| 2023-09-28 | $41.45 | $42.60 | $41.45 | $42.09 | $42.09 | 711,606 |
| 2023-09-27 | $41.61 | $42.04 | $41.06 | $41.33 | $41.33 | 613,387 |
| 2023-09-26 | $42.09 | $42.25 | $41.19 | $41.27 | $41.27 | 773,389 |
| 2023-09-25 | $41.78 | $42.60 | $41.65 | $42.32 | $42.32 | 459,679 |
| 2023-09-22 | $41.92 | $42.77 | $41.70 | $42.20 | $42.20 | 798,931 |
| 2023-09-21 | $42.33 | $42.33 | $41.34 | $41.71 | $41.71 | 751,461 |
| 2023-09-20 | $43.77 | $44.55 | $42.72 | $42.81 | $42.81 | 684,374 |
| 2023-09-19 | $44.04 | $44.42 | $43.26 | $43.54 | $43.54 | 984,789 |
| 2023-09-18 | $44.38 | $44.83 | $43.84 | $43.85 | $43.85 | 974,339 |
| 2023-09-15 | $44.80 | $45.27 | $44.05 | $44.55 | $44.55 | 2,680,416 |
| 2023-09-14 | $44.55 | $45.23 | $43.93 | $45.10 | $45.10 | 1,084,897 |
| 2023-09-13 | $44.38 | $44.62 | $43.20 | $43.73 | $43.73 | 1,061,206 |
| 2023-09-12 | $44.21 | $44.89 | $44.13 | $44.66 | $44.66 | 514,013 |
| 2023-09-11 | $45.07 | $45.36 | $44.49 | $44.55 | $44.55 | 538,421 |
| 2023-09-08 | $44.90 | $45.34 | $44.39 | $44.49 | $44.49 | 470,424 |
| 2023-09-07 | $44.49 | $44.92 | $43.92 | $44.89 | $44.89 | 566,103 |
| 2023-09-06 | $45.36 | $45.78 | $44.44 | $44.93 | $44.93 | 563,750 |
| 2023-09-05 | $45.42 | $45.42 | $44.16 | $45.09 | $45.09 | 744,704 |
| 2023-09-01 | $45.88 | $46.43 | $45.78 | $46.13 | $46.13 | 609,515 |
| 2023-08-31 | $45.27 | $45.77 | $45.25 | $45.33 | $45.33 | 591,669 |
| 2023-08-30 | $44.73 | $45.69 | $44.53 | $45.27 | $45.27 | 599,633 |
| 2023-08-29 | $43.85 | $44.80 | $43.47 | $44.78 | $44.78 | 567,182 |
| 2023-08-28 | $43.81 | $44.79 | $43.81 | $43.89 | $43.89 | 573,519 |
| 2023-08-25 | $44.07 | $44.28 | $43.03 | $43.74 | $43.74 | 738,091 |
| 2023-08-24 | $43.58 | $44.24 | $43.30 | $43.70 | $43.70 | 895,157 |
| 2023-08-23 | $44.56 | $44.67 | $43.93 | $44.16 | $44.16 | 1,242,466 |
| 2023-08-22 | $44.43 | $44.72 | $44.02 | $44.57 | $44.57 | 638,169 |
| 2023-08-21 | $44.55 | $44.73 | $43.54 | $43.98 | $43.98 | 907,919 |
| 2023-08-18 | $43.04 | $44.77 | $43.00 | $44.51 | $44.51 | 1,116,491 |
| 2023-08-17 | $44.44 | $44.75 | $43.61 | $43.64 | $43.64 | 969,822 |
| 2023-08-16 | $43.01 | $44.35 | $43.01 | $43.90 | $43.90 | 1,334,647 |
| 2023-08-15 | $43.04 | $43.32 | $42.72 | $43.03 | $43.03 | 1,007,134 |
| 2023-08-14 | $43.24 | $43.39 | $42.57 | $43.36 | $43.36 | 609,453 |
| 2023-08-11 | $43.99 | $44.02 | $43.15 | $43.26 | $43.26 | 833,970 |
| 2023-08-10 | $43.57 | $44.37 | $43.43 | $44.16 | $44.16 | 848,469 |
| 2023-08-09 | $43.98 | $43.98 | $42.68 | $43.28 | $43.28 | 1,069,544 |
| 2023-08-08 | $44.24 | $44.24 | $43.04 | $43.88 | $43.88 | 971,298 |
| 2023-08-07 | $43.92 | $44.90 | $43.91 | $44.54 | $44.54 | 836,443 |
| 2023-08-04 | $44.07 | $44.64 | $43.57 | $43.64 | $43.64 | 1,072,677 |
| 2023-08-03 | $44.53 | $44.92 | $43.77 | $44.16 | $44.16 | 1,232,369 |
| 2023-08-02 | $45.82 | $45.93 | $44.26 | $45.07 | $45.07 | 1,351,616 |
| 2023-08-01 | $47.21 | $47.92 | $46.81 | $46.92 | $46.92 | 1,743,634 |
| 2023-07-31 | $47.30 | $47.84 | $47.29 | $47.68 | $47.68 | 902,786 |
| 2023-07-28 | $46.55 | $47.22 | $46.24 | $47.01 | $47.01 | 697,832 |
| 2023-07-27 | $47.26 | $47.36 | $46.12 | $46.45 | $46.45 | 820,029 |
| 2023-07-26 | $45.99 | $47.10 | $45.83 | $46.96 | $46.96 | 1,093,051 |
| 2023-07-25 | $45.76 | $46.73 | $45.74 | $46.28 | $46.28 | 945,369 |
| 2023-07-24 | $45.42 | $46.12 | $45.33 | $45.73 | $45.73 | 668,831 |
| 2023-07-21 | $45.95 | $46.20 | $45.01 | $45.35 | $45.35 | 704,169 |
| 2023-07-20 | $46.26 | $46.26 | $45.33 | $45.78 | $45.78 | 574,893 |
| 2023-07-19 | $45.61 | $45.99 | $44.83 | $45.46 | $45.46 | 874,082 |
| 2023-07-18 | $44.87 | $45.76 | $44.66 | $45.56 | $45.56 | 1,311,115 |
| 2023-07-17 | $45.54 | $45.72 | $44.67 | $44.84 | $44.84 | 1,105,000 |
| 2023-07-14 | $46.45 | $46.64 | $45.54 | $45.65 | $45.65 | 843,867 |
| 2023-07-13 | $45.89 | $46.60 | $45.20 | $46.53 | $46.53 | 1,425,799 |
| 2023-07-12 | $46.43 | $47.27 | $45.54 | $45.62 | $45.62 | 1,698,422 |
| 2023-07-11 | $46.50 | $46.54 | $44.98 | $45.51 | $45.51 | 1,531,444 |
| 2023-07-10 | $44.01 | $46.11 | $43.90 | $46.05 | $46.05 | 1,483,155 |
| 2023-07-07 | $43.73 | $44.98 | $43.34 | $44.24 | $44.24 | 1,117,864 |
| 2023-07-06 | $43.54 | $43.89 | $42.64 | $43.42 | $43.42 | 1,091,041 |
| 2023-07-05 | $43.85 | $44.16 | $43.39 | $43.91 | $43.91 | 1,141,650 |
| 2023-07-03 | $44.04 | $44.80 | $43.88 | $44.61 | $44.61 | 1,120,730 |
| 2023-06-30 | $43.77 | $44.39 | $43.07 | $44.23 | $44.23 | 1,681,062 |
| 2023-06-29 | $41.51 | $43.25 | $41.38 | $43.19 | $43.19 | 1,981,432 |
| 2023-06-28 | $40.52 | $41.76 | $40.22 | $41.59 | $41.59 | 1,078,864 |
| 2023-06-27 | $40.00 | $40.93 | $39.55 | $40.83 | $40.83 | 680,570 |
| 2023-06-26 | $39.47 | $40.37 | $38.93 | $40.01 | $40.01 | 761,448 |
| 2023-06-23 | $39.41 | $39.91 | $39.10 | $39.25 | $39.25 | 1,783,097 |
| 2023-06-22 | $41.00 | $41.00 | $39.82 | $40.34 | $40.34 | 963,658 |
| 2023-06-21 | $40.13 | $41.51 | $40.02 | $41.29 | $41.29 | 1,019,856 |
| 2023-06-20 | $38.96 | $40.82 | $38.73 | $40.36 | $40.36 | 1,523,027 |
| 2023-06-16 | $39.65 | $39.65 | $38.57 | $39.29 | $39.29 | 3,098,448 |
| 2023-06-15 | $39.04 | $39.65 | $38.82 | $39.54 | $39.54 | 812,156 |
| 2023-06-14 | $41.00 | $41.00 | $39.22 | $39.67 | $39.67 | 1,061,146 |
| 2023-06-13 | $40.00 | $40.99 | $39.62 | $40.74 | $40.74 | 1,368,423 |
| 2023-06-12 | $39.21 | $40.14 | $39.12 | $39.62 | $39.62 | 787,004 |
| 2023-06-09 | $39.59 | $39.65 | $39.01 | $39.38 | $39.38 | 429,750 |
| 2023-06-08 | $39.19 | $39.93 | $38.78 | $39.50 | $39.50 | 795,067 |
| 2023-06-07 | $38.87 | $39.71 | $38.43 | $39.20 | $39.20 | 1,181,558 |
| 2023-06-06 | $37.12 | $38.81 | $37.12 | $38.48 | $38.48 | 1,091,774 |
| 2023-06-05 | $38.88 | $38.88 | $37.24 | $37.49 | $37.49 | 845,600 |
| 2023-06-02 | $37.62 | $38.97 | $37.10 | $38.78 | $38.78 | 1,558,826 |
| 2023-06-01 | $34.70 | $36.33 | $34.51 | $36.29 | $36.29 | 1,396,802 |
| 2023-05-31 | $34.48 | $34.67 | $34.10 | $34.58 | $34.58 | 1,137,466 |
| 2023-05-30 | $34.90 | $34.94 | $34.35 | $34.60 | $34.60 | 678,895 |
| 2023-05-26 | $35.68 | $35.77 | $34.77 | $35.00 | $35.00 | 756,592 |
| 2023-05-25 | $35.68 | $35.96 | $35.02 | $35.31 | $35.31 | 828,641 |
| 2023-05-24 | $36.61 | $36.61 | $35.43 | $35.79 | $35.79 | 793,311 |
| 2023-05-23 | $37.08 | $37.32 | $36.62 | $37.04 | $37.04 | 762,782 |
| 2023-05-22 | $36.93 | $37.53 | $36.73 | $37.42 | $37.42 | 1,021,003 |
| 2023-05-19 | $36.93 | $36.93 | $36.27 | $36.61 | $36.61 | 1,215,886 |
| 2023-05-18 | $36.16 | $36.83 | $35.66 | $36.52 | $36.52 | 1,429,606 |
| 2023-05-17 | $35.50 | $36.69 | $35.29 | $36.34 | $36.34 | 1,388,095 |
| 2023-05-16 | $36.02 | $36.19 | $34.90 | $34.97 | $34.97 | 1,100,359 |
| 2023-05-15 | $35.60 | $36.65 | $35.14 | $36.38 | $36.38 | 1,283,119 |
| 2023-05-12 | $36.30 | $36.44 | $34.92 | $35.13 | $35.13 | 1,217,415 |
| 2023-05-11 | $36.99 | $37.10 | $36.13 | $36.27 | $36.27 | 797,040 |
| 2023-05-10 | $38.46 | $38.64 | $37.03 | $37.71 | $37.71 | 1,487,632 |
| 2023-05-09 | $37.59 | $38.21 | $37.20 | $37.75 | $37.75 | 1,939,778 |
| 2023-05-08 | $37.89 | $38.72 | $37.06 | $37.73 | $37.73 | 1,021,571 |
| 2023-05-05 | $36.00 | $37.10 | $35.85 | $36.84 | $36.84 | 1,656,878 |
| 2023-05-04 | $36.92 | $37.11 | $35.08 | $35.36 | $35.36 | 3,053,349 |
| 2023-05-03 | $38.28 | $38.73 | $37.73 | $38.00 | $38.00 | 1,294,802 |
| 2023-05-02 | $37.53 | $38.42 | $37.08 | $38.31 | $38.31 | 1,068,447 |
| 2023-05-01 | $38.76 | $38.98 | $37.30 | $37.92 | $37.92 | 976,890 |
| 2023-04-28 | $38.08 | $38.67 | $37.70 | $38.62 | $38.62 | 1,189,407 |
| 2023-04-27 | $37.93 | $38.60 | $37.56 | $38.36 | $38.36 | 767,476 |
| 2023-04-26 | $37.93 | $38.16 | $37.46 | $37.59 | $37.59 | 889,297 |
| 2023-04-25 | $37.48 | $38.01 | $37.15 | $37.99 | $37.99 | 876,346 |
| 2023-04-24 | $38.45 | $38.79 | $38.09 | $38.43 | $38.43 | 665,521 |
| 2023-04-21 | $38.47 | $38.64 | $37.86 | $38.48 | $38.48 | 815,021 |
| 2023-04-20 | $38.45 | $39.22 | $38.45 | $38.83 | $38.83 | 737,151 |
| 2023-04-19 | $39.14 | $39.42 | $38.76 | $39.20 | $39.20 | 1,013,863 |
| 2023-04-18 | $38.89 | $39.83 | $38.56 | $39.69 | $39.69 | 946,221 |
| 2023-04-17 | $37.97 | $38.68 | $37.67 | $38.56 | $38.56 | 1,272,297 |
| 2023-04-14 | $38.11 | $38.25 | $37.00 | $37.74 | $37.74 | 1,308,337 |
| 2023-04-13 | $38.97 | $39.23 | $38.67 | $39.05 | $39.05 | 505,462 |
| 2023-04-12 | $38.90 | $39.17 | $38.44 | $38.71 | $38.71 | 474,453 |
| 2023-04-11 | $38.87 | $39.20 | $38.46 | $38.57 | $38.57 | 564,837 |
| 2023-04-10 | $37.76 | $38.57 | $37.70 | $38.21 | $38.21 | 845,066 |
| 2023-04-06 | $37.54 | $37.86 | $37.18 | $37.63 | $37.63 | 742,428 |
| 2023-04-05 | $37.85 | $38.14 | $36.58 | $37.64 | $37.64 | 924,138 |
| 2023-04-04 | $39.09 | $39.60 | $37.40 | $38.44 | $38.44 | 1,246,080 |
| 2023-04-03 | $39.43 | $39.70 | $38.56 | $39.33 | $39.33 | 747,474 |
| 2023-03-31 | $39.27 | $39.47 | $38.83 | $39.46 | $39.46 | 1,320,537 |
| 2023-03-30 | $39.10 | $39.49 | $38.68 | $38.96 | $38.96 | 990,583 |
| 2023-03-29 | $38.71 | $39.34 | $38.24 | $38.57 | $38.57 | 667,128 |
| 2023-03-28 | $38.07 | $38.66 | $37.87 | $38.08 | $38.08 | 901,565 |
| 2023-03-27 | $38.35 | $38.66 | $37.84 | $38.12 | $38.12 | 979,829 |
| 2023-03-24 | $37.07 | $37.93 | $36.46 | $37.73 | $37.73 | 1,172,167 |
| 2023-03-23 | $38.15 | $39.07 | $37.29 | $37.76 | $37.76 | 961,477 |
| 2023-03-22 | $38.78 | $39.07 | $37.93 | $37.95 | $37.95 | 1,058,555 |
| 2023-03-21 | $38.70 | $39.10 | $38.43 | $38.80 | $38.80 | 1,595,537 |
| 2023-03-20 | $36.81 | $37.76 | $36.66 | $37.50 | $37.50 | 1,340,315 |
| 2023-03-17 | $37.57 | $37.57 | $35.93 | $36.16 | $36.16 | 4,042,080 |
| 2023-03-16 | $35.78 | $37.71 | $35.67 | $37.58 | $37.58 | 2,415,827 |
| 2023-03-15 | $37.46 | $37.70 | $35.57 | $36.36 | $36.36 | 2,540,665 |
| 2023-03-14 | $39.54 | $40.13 | $38.59 | $39.08 | $39.08 | 2,102,851 |
| 2023-03-13 | $38.08 | $39.16 | $37.66 | $38.30 | $38.30 | 1,661,778 |
| 2023-03-10 | $40.37 | $40.53 | $38.71 | $39.08 | $39.08 | 1,239,292 |
| 2023-03-09 | $41.95 | $42.31 | $40.16 | $40.41 | $40.41 | 1,117,467 |
| 2023-03-08 | $42.21 | $42.35 | $41.40 | $41.97 | $41.97 | 897,737 |
| 2023-03-07 | $42.38 | $42.73 | $41.88 | $42.10 | $42.10 | 1,004,359 |
| 2023-03-06 | $42.40 | $43.32 | $42.22 | $42.51 | $42.51 | 1,391,592 |
| 2023-03-03 | $41.80 | $43.00 | $41.23 | $42.77 | $42.77 | 2,146,477 |
| 2023-03-02 | $41.41 | $42.20 | $41.17 | $41.70 | $41.70 | 1,245,750 |
| 2023-03-01 | $41.22 | $41.81 | $40.84 | $41.77 | $41.77 | 1,500,482 |
| 2023-02-28 | $40.59 | $41.34 | $40.36 | $40.65 | $40.65 | 2,015,009 |
| 2023-02-27 | $39.87 | $40.40 | $39.50 | $40.29 | $40.29 | 1,231,218 |
| 2023-02-24 | $39.69 | $39.89 | $39.01 | $39.51 | $39.51 | 1,002,306 |
| 2023-02-23 | $40.39 | $41.06 | $39.96 | $40.44 | $40.44 | 946,047 |
| 2023-02-22 | $40.30 | $40.78 | $39.90 | $40.36 | $40.36 | 886,219 |
| 2023-02-21 | $40.94 | $41.24 | $40.54 | $40.60 | $40.60 | 1,316,732 |
| 2023-02-17 | $40.54 | $41.40 | $40.07 | $41.24 | $41.24 | 1,926,249 |
| 2023-02-16 | $40.27 | $40.79 | $40.07 | $40.34 | $40.34 | 1,262,887 |
| 2023-02-15 | $39.53 | $40.35 | $39.20 | $40.26 | $40.26 | 2,001,978 |
| 2023-02-14 | $39.00 | $40.25 | $38.59 | $39.97 | $39.97 | 1,005,085 |
| 2023-02-13 | $38.50 | $39.44 | $37.92 | $39.33 | $39.33 | 621,225 |
| 2023-02-10 | $38.00 | $38.91 | $37.90 | $38.61 | $38.61 | 698,221 |
| 2023-02-09 | $39.47 | $39.86 | $38.46 | $38.54 | $38.54 | 805,368 |
| 2023-02-08 | $39.44 | $39.72 | $38.97 | $39.18 | $39.18 | 1,030,928 |
| 2023-02-07 | $39.05 | $39.90 | $38.24 | $39.81 | $39.81 | 2,070,921 |
| 2023-02-06 | $40.27 | $40.44 | $38.77 | $39.25 | $39.25 | 1,869,376 |
| 2023-02-03 | $39.02 | $40.93 | $38.50 | $40.10 | $40.10 | 3,047,838 |
| 2023-02-02 | $37.00 | $39.43 | $36.24 | $38.82 | $38.82 | 3,039,961 |
| 2023-02-01 | $36.27 | $37.11 | $35.79 | $36.74 | $36.74 | 1,692,908 |
| 2023-01-31 | $36.14 | $36.42 | $35.59 | $36.39 | $36.39 | 1,488,879 |
| 2023-01-30 | $35.78 | $36.47 | $35.78 | $36.14 | $36.14 | 776,061 |
| 2023-01-27 | $36.00 | $36.45 | $35.73 | $36.20 | $36.20 | 889,266 |
| 2023-01-26 | $35.26 | $36.64 | $34.58 | $36.30 | $36.30 | 1,328,563 |
| 2023-01-25 | $35.12 | $35.28 | $34.55 | $34.83 | $34.83 | 1,674,772 |
| 2023-01-24 | $35.13 | $36.25 | $34.93 | $35.56 | $35.56 | 956,750 |
| 2023-01-23 | $35.63 | $35.92 | $35.13 | $35.51 | $35.51 | 1,013,934 |
| 2023-01-20 | $34.54 | $35.23 | $33.91 | $35.20 | $35.20 | 858,120 |
| 2023-01-19 | $34.66 | $34.79 | $33.64 | $34.37 | $34.37 | 1,871,377 |
| 2023-01-18 | $35.21 | $35.63 | $34.48 | $34.90 | $34.90 | 1,453,795 |
| 2023-01-17 | $35.20 | $35.44 | $34.60 | $34.79 | $34.79 | 1,136,404 |
| 2023-01-13 | $33.67 | $35.46 | $33.26 | $35.44 | $35.44 | 1,609,520 |
| 2023-01-12 | $34.09 | $34.37 | $33.26 | $33.89 | $33.89 | 2,429,847 |
| 2023-01-11 | $33.58 | $34.34 | $33.20 | $33.99 | $33.99 | 1,638,365 |
| 2023-01-10 | $32.44 | $33.32 | $31.60 | $33.24 | $33.24 | 1,414,024 |
| 2023-01-09 | $32.94 | $33.74 | $32.37 | $32.46 | $32.46 | 1,691,409 |
| 2023-01-06 | $32.49 | $33.08 | $32.21 | $32.52 | $32.52 | 1,056,648 |
| 2023-01-05 | $30.90 | $32.35 | $30.45 | $31.95 | $31.95 | 1,710,700 |
| 2023-01-04 | $29.56 | $31.23 | $29.54 | $31.03 | $31.03 | 1,302,450 |
| 2023-01-03 | $30.11 | $30.67 | $29.37 | $29.56 | $29.56 | 710,428 |
| 2022-12-30 | $30.37 | $30.60 | $29.63 | $29.86 | $29.86 | 697,503 |
| 2022-12-29 | $30.67 | $30.83 | $29.90 | $30.50 | $30.50 | 712,562 |
| 2022-12-28 | $31.67 | $31.69 | $30.14 | $30.55 | $30.55 | 1,104,330 |
| 2022-12-27 | $30.54 | $31.58 | $30.41 | $31.45 | $31.45 | 1,048,471 |
| 2022-12-23 | $30.15 | $30.38 | $29.84 | $30.29 | $30.29 | 457,698 |
| 2022-12-22 | $31.04 | $31.07 | $29.41 | $29.99 | $29.99 | 959,543 |
| 2022-12-21 | $29.85 | $30.98 | $29.68 | $30.97 | $30.97 | 1,590,556 |
| 2022-12-20 | $28.94 | $29.81 | $28.87 | $29.42 | $29.42 | 913,631 |
| 2022-12-19 | $29.46 | $29.52 | $28.45 | $28.72 | $28.72 | 1,116,368 |
| 2022-12-16 | $28.75 | $29.37 | $28.60 | $29.34 | $29.34 | 2,930,003 |
| 2022-12-15 | $29.65 | $29.78 | $28.91 | $29.12 | $29.12 | 2,279,635 |
| 2022-12-14 | $29.72 | $30.61 | $29.67 | $30.27 | $30.27 | 2,559,337 |
| 2022-12-13 | $30.67 | $30.92 | $30.06 | $30.07 | $30.07 | 1,523,053 |
| 2022-12-12 | $29.65 | $30.29 | $29.35 | $29.98 | $29.98 | 1,527,311 |
| 2022-12-09 | $30.12 | $30.68 | $29.43 | $29.52 | $29.52 | 978,418 |
| 2022-12-08 | $31.01 | $31.61 | $30.25 | $30.27 | $30.27 | 1,142,161 |
| 2022-12-07 | $30.89 | $31.42 | $30.09 | $30.20 | $30.20 | 997,835 |
| 2022-12-06 | $30.42 | $31.18 | $30.33 | $31.15 | $31.15 | 1,117,904 |
| 2022-12-05 | $31.20 | $31.74 | $30.35 | $30.39 | $30.39 | 1,001,709 |
| 2022-12-02 | $29.67 | $31.44 | $29.58 | $31.12 | $31.12 | 1,296,295 |
| 2022-12-01 | $30.38 | $30.90 | $29.40 | $30.02 | $30.02 | 1,808,451 |
| 2022-11-30 | $28.72 | $30.54 | $28.65 | $30.51 | $30.51 | 2,150,475 |
| 2022-11-29 | $28.47 | $29.10 | $28.14 | $28.63 | $28.63 | 1,216,100 |
| 2022-11-28 | $28.93 | $29.20 | $27.97 | $27.98 | $27.98 | 2,173,471 |
| 2022-11-25 | $29.31 | $29.82 | $29.17 | $29.51 | $29.51 | 290,417 |
| 2022-11-23 | $29.09 | $29.35 | $28.49 | $29.24 | $29.24 | 896,636 |
| 2022-11-22 | $29.01 | $29.63 | $28.92 | $29.45 | $29.45 | 677,449 |
| 2022-11-21 | $28.64 | $29.03 | $28.28 | $28.67 | $28.67 | 768,340 |
| 2022-11-18 | $29.18 | $29.37 | $28.34 | $28.91 | $28.91 | 652,531 |
| 2022-11-17 | $27.95 | $28.76 | $27.76 | $28.76 | $28.76 | 600,884 |
| 2022-11-16 | $28.80 | $29.09 | $28.24 | $28.53 | $28.53 | 618,838 |
| 2022-11-15 | $29.00 | $29.58 | $28.76 | $29.02 | $29.02 | 992,397 |
| 2022-11-14 | $28.72 | $29.54 | $28.56 | $28.87 | $28.87 | 775,957 |
| 2022-11-11 | $30.41 | $30.91 | $28.99 | $29.17 | $29.17 | 1,459,195 |
| 2022-11-10 | $30.32 | $30.32 | $29.32 | $29.97 | $29.97 | 1,238,001 |
| 2022-11-09 | $29.50 | $30.26 | $29.38 | $29.54 | $29.54 | 1,099,593 |
| 2022-11-08 | $29.28 | $29.71 | $28.89 | $29.59 | $29.59 | 1,720,991 |
| 2022-11-07 | $29.15 | $29.43 | $28.39 | $29.07 | $29.07 | 1,080,136 |
| 2022-11-04 | $28.25 | $29.32 | $27.91 | $28.88 | $28.88 | 1,858,107 |
| 2022-11-03 | $25.85 | $27.85 | $25.39 | $27.33 | $27.33 | 1,938,502 |
| 2022-11-02 | $28.60 | $29.14 | $26.18 | $26.33 | $26.33 | 3,425,775 |
| 2022-11-01 | $30.23 | $31.19 | $30.10 | $31.09 | $31.09 | 1,877,852 |
| 2022-10-31 | $29.66 | $30.05 | $29.07 | $29.76 | $29.76 | 911,864 |
| 2022-10-28 | $29.83 | $30.38 | $29.29 | $29.87 | $29.87 | 991,897 |
| 2022-10-27 | $30.06 | $30.55 | $29.72 | $30.03 | $30.03 | 736,412 |
| 2022-10-26 | $30.59 | $30.66 | $29.72 | $29.86 | $29.86 | 1,442,217 |
| 2022-10-25 | $28.97 | $30.14 | $28.79 | $30.08 | $30.08 | 733,438 |
| 2022-10-24 | $29.17 | $29.28 | $28.55 | $29.23 | $29.23 | 704,913 |
| 2022-10-21 | $28.35 | $29.54 | $28.25 | $29.26 | $29.26 | 764,578 |
| 2022-10-20 | $28.39 | $28.86 | $27.81 | $28.08 | $28.08 | 657,110 |
| 2022-10-19 | $28.19 | $28.62 | $27.91 | $28.49 | $28.49 | 778,881 |
| 2022-10-18 | $28.37 | $28.92 | $28.10 | $28.48 | $28.48 | 809,159 |
| 2022-10-17 | $27.81 | $28.29 | $27.62 | $27.77 | $27.77 | 775,744 |
| 2022-10-14 | $28.05 | $28.69 | $26.74 | $27.00 | $27.00 | 850,842 |
| 2022-10-13 | $26.36 | $27.95 | $25.99 | $27.75 | $27.75 | 754,287 |
| 2022-10-12 | $27.70 | $27.77 | $27.10 | $27.27 | $27.27 | 587,163 |
| 2022-10-11 | $27.77 | $28.13 | $27.20 | $27.77 | $27.77 | 826,986 |
| 2022-10-10 | $28.27 | $28.79 | $28.09 | $28.20 | $28.20 | 706,384 |
| 2022-10-07 | $28.26 | $28.45 | $27.65 | $27.96 | $27.96 | 1,282,894 |
| 2022-10-06 | $28.47 | $29.07 | $28.27 | $28.35 | $28.35 | 720,055 |
| 2022-10-05 | $28.93 | $29.48 | $28.57 | $28.90 | $28.90 | 792,500 |
| 2022-10-04 | $29.09 | $29.58 | $28.93 | $29.44 | $29.44 | 1,074,219 |
| 2022-10-03 | $27.13 | $28.71 | $26.85 | $28.31 | $28.31 | 1,173,311 |
| 2022-09-30 | $27.31 | $27.68 | $26.46 | $26.61 | $26.61 | 1,110,849 |
| 2022-09-29 | $28.60 | $28.81 | $27.18 | $27.58 | $27.58 | 1,332,781 |
| 2022-09-28 | $28.23 | $28.90 | $27.86 | $28.60 | $28.60 | 1,083,723 |
| 2022-09-27 | $28.54 | $28.91 | $27.68 | $28.23 | $28.23 | 1,037,517 |
| 2022-09-26 | $27.51 | $28.84 | $27.32 | $28.00 | $28.00 | 1,214,277 |
| 2022-09-23 | $28.13 | $28.15 | $27.37 | $27.86 | $27.86 | 997,794 |
| 2022-09-22 | $29.92 | $29.96 | $28.63 | $29.04 | $29.04 | 1,161,312 |
| 2022-09-21 | $30.75 | $31.02 | $29.67 | $29.67 | $29.67 | 858,689 |
| 2022-09-20 | $30.91 | $31.16 | $29.88 | $30.29 | $30.29 | 1,260,868 |
| 2022-09-19 | $29.66 | $31.35 | $29.66 | $31.29 | $31.29 | 1,698,196 |
| 2022-09-16 | $29.89 | $30.39 | $29.43 | $30.10 | $30.10 | 3,491,184 |
| 2022-09-15 | $30.03 | $31.08 | $30.00 | $30.59 | $30.59 | 1,625,469 |
| 2022-09-14 | $30.48 | $30.62 | $29.73 | $30.32 | $30.32 | 1,890,217 |
| 2022-09-13 | $30.75 | $31.46 | $30.59 | $30.99 | $30.99 | 979,468 |
| 2022-09-12 | $31.32 | $32.00 | $31.16 | $31.67 | $31.67 | 1,115,824 |
| 2022-09-09 | $30.29 | $31.25 | $30.18 | $31.12 | $31.12 | 1,089,990 |
| 2022-09-08 | $29.90 | $30.71 | $29.68 | $29.94 | $29.94 | 891,839 |
| 2022-09-07 | $29.33 | $30.25 | $29.09 | $30.16 | $30.16 | 894,687 |
| 2022-09-06 | $30.00 | $30.50 | $29.22 | $29.70 | $29.70 | 810,298 |
| 2022-09-02 | $30.36 | $30.70 | $29.50 | $29.73 | $29.73 | 882,001 |
| 2022-09-01 | $29.09 | $29.80 | $28.45 | $29.79 | $29.79 | 1,674,537 |
| 2022-08-31 | $31.51 | $31.80 | $29.81 | $29.93 | $29.93 | 2,357,858 |
| 2022-08-30 | $32.10 | $32.10 | $30.92 | $31.51 | $31.51 | 853,694 |
| 2022-08-29 | $31.69 | $32.59 | $31.40 | $32.11 | $32.11 | 836,180 |
| 2022-08-26 | $33.19 | $33.31 | $32.19 | $32.34 | $32.34 | 730,685 |
| 2022-08-25 | $32.53 | $33.19 | $32.25 | $33.09 | $33.09 | 1,927,016 |
| 2022-08-24 | $31.42 | $32.60 | $31.13 | $32.43 | $32.43 | 963,595 |
| 2022-08-23 | $31.65 | $32.41 | $31.52 | $31.53 | $31.53 | 1,480,834 |
| 2022-08-22 | $31.87 | $32.24 | $30.96 | $31.41 | $31.41 | 2,457,971 |
| 2022-08-19 | $32.54 | $32.57 | $32.06 | $32.56 | $32.56 | 636,485 |
| 2022-08-18 | $32.56 | $32.88 | $32.44 | $32.85 | $32.85 | 869,319 |
| 2022-08-17 | $31.75 | $32.54 | $31.52 | $32.52 | $32.52 | 1,743,105 |
| 2022-08-16 | $32.79 | $32.99 | $32.23 | $32.46 | $32.46 | 1,371,376 |
| 2022-08-15 | $30.73 | $32.08 | $29.69 | $32.05 | $32.05 | 1,551,443 |
| 2022-08-12 | $31.27 | $31.72 | $30.87 | $31.41 | $31.41 | 2,654,901 |
| 2022-08-11 | $31.22 | $32.09 | $30.74 | $31.29 | $31.29 | 2,638,253 |
| 2022-08-10 | $30.20 | $30.84 | $29.89 | $30.79 | $30.79 | 1,726,953 |
| 2022-08-09 | $29.19 | $30.06 | $28.81 | $29.74 | $29.74 | 1,678,581 |
| 2022-08-08 | $29.53 | $29.91 | $28.09 | $28.91 | $28.91 | 1,825,674 |
| 2022-08-05 | $27.79 | $29.62 | $27.32 | $29.02 | $29.02 | 3,075,732 |
| 2022-08-04 | $27.50 | $28.46 | $26.17 | $27.40 | $27.40 | 2,796,665 |
| 2022-08-03 | $25.12 | $25.51 | $24.67 | $25.35 | $25.35 | 1,194,556 |
| 2022-08-02 | $25.06 | $25.40 | $24.55 | $25.04 | $25.04 | 1,648,476 |
| 2022-08-01 | $24.64 | $25.39 | $24.56 | $25.06 | $25.06 | 1,433,523 |
| 2022-07-29 | $24.90 | $25.05 | $24.41 | $24.89 | $24.89 | 1,317,591 |
| 2022-07-28 | $24.50 | $25.18 | $24.12 | $24.73 | $24.73 | 1,221,787 |
| 2022-07-27 | $23.48 | $24.28 | $23.33 | $24.10 | $24.10 | 1,154,014 |
| 2022-07-26 | $23.50 | $24.00 | $23.27 | $23.46 | $23.46 | 881,604 |
| 2022-07-25 | $23.43 | $24.02 | $22.86 | $23.64 | $23.64 | 869,135 |
| 2022-07-22 | $23.80 | $23.97 | $22.87 | $23.11 | $23.11 | 1,061,268 |
| 2022-07-21 | $23.83 | $24.21 | $22.95 | $23.68 | $23.68 | 1,951,371 |
| 2022-07-20 | $23.91 | $24.45 | $23.75 | $24.25 | $24.25 | 1,653,298 |
| 2022-07-19 | $23.10 | $24.22 | $22.75 | $24.04 | $24.04 | 1,851,858 |
| 2022-07-18 | $23.07 | $23.86 | $22.72 | $22.90 | $22.90 | 718,687 |
| 2022-07-15 | $23.08 | $23.21 | $22.08 | $22.84 | $22.84 | 968,536 |
| 2022-07-14 | $22.12 | $22.62 | $21.88 | $22.60 | $22.60 | 1,001,604 |
| 2022-07-13 | $22.30 | $23.00 | $21.99 | $22.82 | $22.82 | 939,461 |
| 2022-07-12 | $21.76 | $22.99 | $21.70 | $22.53 | $22.53 | 1,038,903 |
| 2022-07-11 | $21.51 | $21.97 | $21.40 | $21.79 | $21.79 | 1,856,550 |
| 2022-07-08 | $21.94 | $22.17 | $21.08 | $21.91 | $21.91 | 1,543,808 |
| 2022-07-07 | $21.58 | $22.16 | $21.40 | $21.58 | $21.58 | 1,225,619 |
| 2022-07-06 | $21.35 | $21.85 | $20.52 | $20.96 | $20.96 | 1,979,523 |
| 2022-07-05 | $21.58 | $21.83 | $21.19 | $21.62 | $21.62 | 1,568,771 |
| 2022-07-01 | $22.41 | $22.73 | $21.75 | $22.33 | $22.33 | 953,159 |
| 2022-06-30 | $21.95 | $22.99 | $21.73 | $22.71 | $22.71 | 1,043,394 |
| 2022-06-29 | $23.16 | $23.25 | $21.65 | $22.41 | $22.41 | 1,359,929 |
| 2022-06-28 | $23.63 | $24.28 | $23.05 | $23.11 | $23.11 | 1,270,216 |
| 2022-06-27 | $23.67 | $23.79 | $22.92 | $23.39 | $23.39 | 1,139,730 |
| 2022-06-24 | $21.78 | $23.17 | $21.59 | $23.17 | $23.17 | 4,275,728 |
| 2022-06-23 | $22.69 | $22.69 | $20.87 | $21.57 | $21.57 | 1,702,702 |
| 2022-06-22 | $22.15 | $22.71 | $21.71 | $22.65 | $22.65 | 1,480,665 |
| 2022-06-21 | $23.11 | $23.32 | $22.49 | $22.89 | $22.89 | 1,661,798 |
| 2022-06-17 | $22.11 | $22.66 | $21.70 | $22.42 | $22.42 | 3,868,739 |
| 2022-06-16 | $23.02 | $23.33 | $21.93 | $22.07 | $22.07 | 1,779,167 |
| 2022-06-15 | $24.04 | $24.24 | $23.24 | $23.53 | $23.53 | 1,593,094 |
| 2022-06-14 | $24.00 | $24.94 | $23.57 | $23.65 | $23.65 | 1,817,111 |
| 2022-06-13 | $24.45 | $24.78 | $23.93 | $24.11 | $24.11 | 1,612,244 |
| 2022-06-10 | $25.15 | $26.16 | $24.77 | $25.55 | $25.55 | 1,210,246 |
| 2022-06-09 | $26.65 | $26.70 | $25.57 | $25.65 | $25.65 | 1,106,462 |
| 2022-06-08 | $28.06 | $28.44 | $26.37 | $26.93 | $26.93 | 1,522,003 |
| 2022-06-07 | $28.60 | $28.62 | $28.01 | $28.48 | $28.48 | 1,136,615 |
| 2022-06-06 | $27.32 | $28.81 | $27.13 | $28.57 | $28.57 | 2,332,728 |
| 2022-06-03 | $27.90 | $28.01 | $26.83 | $27.34 | $27.34 | 1,215,679 |
| 2022-06-02 | $26.96 | $28.17 | $26.96 | $28.00 | $28.00 | 1,201,450 |
| 2022-06-01 | $27.61 | $27.80 | $25.79 | $26.58 | $26.58 | 1,492,744 |
| 2022-05-31 | $27.26 | $28.04 | $27.02 | $27.50 | $27.50 | 1,234,380 |
| 2022-05-27 | $27.56 | $27.71 | $26.68 | $27.26 | $27.26 | 966,406 |
| 2022-05-26 | $26.68 | $27.47 | $26.62 | $27.05 | $27.05 | 953,830 |
| 2022-05-25 | $26.07 | $26.84 | $25.89 | $26.42 | $26.42 | 1,187,057 |
| 2022-05-24 | $26.00 | $26.29 | $25.25 | $26.18 | $26.18 | 941,747 |
| 2022-05-23 | $25.12 | $26.44 | $24.61 | $26.18 | $26.18 | 1,480,310 |
| 2022-05-20 | $26.19 | $26.56 | $24.22 | $24.73 | $24.73 | 1,790,691 |
| 2022-05-19 | $26.50 | $27.72 | $25.81 | $26.14 | $26.14 | 2,059,184 |
| 2022-05-18 | $26.92 | $27.88 | $26.72 | $27.04 | $27.04 | 2,661,021 |
| 2022-05-17 | $26.12 | $27.28 | $26.09 | $26.96 | $26.96 | 1,810,866 |
| 2022-05-16 | $25.96 | $26.50 | $25.24 | $25.63 | $25.63 | 2,800,497 |
| 2022-05-13 | $26.09 | $26.74 | $25.65 | $25.73 | $25.73 | 1,562,248 |
| 2022-05-12 | $25.89 | $26.78 | $25.15 | $25.77 | $25.77 | 2,881,474 |
| 2022-05-11 | $25.84 | $26.74 | $25.59 | $25.76 | $25.76 | 1,668,014 |
| 2022-05-10 | $25.55 | $26.26 | $25.37 | $25.68 | $25.68 | 2,443,636 |
| 2022-05-09 | $25.96 | $26.39 | $25.33 | $25.61 | $25.61 | 1,815,573 |
| 2022-05-06 | $26.69 | $26.86 | $25.91 | $26.69 | $26.69 | 2,681,291 |
| 2022-05-05 | $28.74 | $29.03 | $26.06 | $26.62 | $26.62 | 2,458,877 |
| 2022-05-04 | $28.30 | $29.70 | $27.91 | $29.04 | $29.04 | 2,329,882 |
| 2022-05-03 | $27.05 | $28.43 | $26.83 | $27.92 | $27.92 | 2,018,738 |
| 2022-05-02 | $27.22 | $27.93 | $26.45 | $27.17 | $27.17 | 1,936,332 |
| 2022-04-29 | $28.20 | $28.49 | $26.96 | $27.18 | $27.18 | 1,738,323 |
| 2022-04-28 | $27.49 | $28.47 | $27.05 | $28.03 | $28.03 | 1,201,880 |
| 2022-04-27 | $27.66 | $27.83 | $26.92 | $27.22 | $27.22 | 1,120,891 |
| 2022-04-26 | $27.56 | $27.73 | $26.77 | $26.94 | $26.94 | 1,483,863 |
| 2022-04-25 | $27.73 | $28.22 | $26.59 | $27.63 | $27.63 | 1,949,616 |
| 2022-04-22 | $29.03 | $29.29 | $28.11 | $28.56 | $28.56 | 1,313,381 |
| 2022-04-21 | $30.14 | $30.60 | $29.01 | $29.11 | $29.11 | 2,662,850 |
| 2022-04-20 | $29.68 | $30.34 | $29.11 | $29.96 | $29.96 | 1,180,237 |
| 2022-04-19 | $29.37 | $30.07 | $28.89 | $29.73 | $29.73 | 1,225,685 |
| 2022-04-18 | $30.40 | $30.65 | $29.25 | $29.40 | $29.40 | 1,694,863 |
| 2022-04-14 | $28.42 | $30.74 | $28.39 | $30.33 | $30.33 | 3,471,354 |
| 2022-04-13 | $27.40 | $28.64 | $26.98 | $28.43 | $28.43 | 1,639,079 |
| 2022-04-12 | $27.40 | $28.07 | $26.80 | $26.98 | $26.98 | 1,196,840 |
| 2022-04-11 | $27.55 | $28.14 | $27.11 | $27.21 | $27.21 | 1,159,266 |
| 2022-04-08 | $27.83 | $28.13 | $27.26 | $27.42 | $27.42 | 1,259,433 |
| 2022-04-07 | $27.86 | $28.17 | $27.27 | $27.67 | $27.67 | 1,259,645 |
| 2022-04-06 | $27.57 | $27.83 | $27.17 | $27.73 | $27.73 | 1,207,192 |
| 2022-04-05 | $27.78 | $28.12 | $27.09 | $27.72 | $27.72 | 2,403,758 |
| 2022-04-04 | $27.08 | $27.97 | $26.94 | $27.85 | $27.85 | 1,951,470 |
| 2022-04-01 | $26.96 | $27.30 | $26.69 | $27.00 | $27.00 | 1,547,842 |
| 2022-03-31 | $27.53 | $27.75 | $26.83 | $26.84 | $26.84 | 1,496,685 |
| 2022-03-30 | $26.46 | $27.55 | $26.46 | $27.54 | $27.54 | 2,760,211 |
| 2022-03-29 | $26.32 | $26.70 | $25.57 | $26.49 | $26.49 | 3,234,599 |
| 2022-03-28 | $27.55 | $27.65 | $26.77 | $27.09 | $27.09 | 1,152,462 |
| 2022-03-25 | $27.94 | $28.38 | $27.64 | $27.91 | $27.91 | 1,099,348 |
| 2022-03-24 | $27.96 | $28.16 | $27.51 | $27.91 | $27.91 | 1,737,308 |
| 2022-03-23 | $27.06 | $28.45 | $26.98 | $27.97 | $27.97 | 2,689,739 |
| 2022-03-22 | $26.66 | $27.44 | $26.26 | $27.07 | $27.07 | 1,575,066 |
| 2022-03-21 | $26.47 | $27.24 | $26.13 | $26.44 | $26.44 | 1,333,391 |
| 2022-03-18 | $26.05 | $26.19 | $25.30 | $26.08 | $26.08 | 3,588,359 |
| 2022-03-17 | $26.16 | $26.31 | $25.48 | $25.85 | $25.85 | 1,723,698 |
| 2022-03-16 | $26.60 | $27.00 | $25.72 | $26.34 | $26.34 | 2,110,760 |
| 2022-03-15 | $25.28 | $26.40 | $25.13 | $26.37 | $26.37 | 1,972,908 |
| 2022-03-14 | $26.17 | $26.56 | $25.33 | $25.74 | $25.74 | 3,316,975 |
| 2022-03-11 | $26.70 | $27.49 | $26.40 | $26.50 | $26.50 | 1,653,600 |
| 2022-03-10 | $25.75 | $26.99 | $25.75 | $26.98 | $26.98 | 2,196,101 |
| 2022-03-09 | $25.99 | $26.60 | $24.64 | $25.67 | $25.67 | 2,956,248 |
| 2022-03-08 | $26.26 | $26.65 | $25.78 | $26.00 | $26.00 | 3,209,215 |
| 2022-03-07 | $26.27 | $28.40 | $25.96 | $26.48 | $26.48 | 4,181,641 |
| 2022-03-04 | $25.84 | $26.23 | $25.45 | $26.05 | $26.05 | 1,913,018 |
| 2022-03-03 | $26.57 | $26.79 | $25.73 | $26.16 | $26.16 | 2,161,048 |
| 2022-03-02 | $25.65 | $26.95 | $25.30 | $26.49 | $26.49 | 2,359,936 |
| 2022-03-01 | $25.71 | $26.40 | $25.16 | $25.46 | $25.46 | 2,191,712 |
| 2022-02-28 | $25.11 | $26.34 | $25.05 | $25.74 | $25.74 | 3,197,312 |
| 2022-02-25 | $23.97 | $25.79 | $23.92 | $25.46 | $25.46 | 2,526,763 |
| 2022-02-24 | $23.25 | $23.96 | $23.12 | $23.77 | $23.77 | 3,047,719 |
| 2022-02-23 | $24.07 | $24.13 | $23.59 | $23.68 | $23.68 | 1,463,857 |
| 2022-02-22 | $23.87 | $24.29 | $23.74 | $23.88 | $23.88 | 1,627,325 |
| 2022-02-18 | $24.49 | $24.69 | $23.54 | $23.97 | $23.97 | 1,646,763 |
| 2022-02-17 | $23.80 | $25.29 | $23.71 | $24.70 | $24.70 | 3,171,409 |
| 2022-02-16 | $24.11 | $24.62 | $24.05 | $24.20 | $24.20 | 2,476,790 |
| 2022-02-15 | $23.92 | $24.39 | $23.64 | $23.93 | $23.93 | 1,381,124 |
| 2022-02-14 | $23.89 | $24.28 | $23.53 | $23.89 | $23.89 | 1,754,895 |
| 2022-02-11 | $23.31 | $24.40 | $22.97 | $23.99 | $23.99 | 2,120,837 |
| 2022-02-10 | $23.40 | $24.60 | $23.32 | $23.57 | $23.57 | 2,579,951 |
| 2022-02-09 | $23.74 | $24.40 | $23.44 | $23.86 | $23.86 | 2,015,945 |
| 2022-02-08 | $23.18 | $23.62 | $22.86 | $23.54 | $23.54 | 2,016,646 |
| 2022-02-07 | $23.10 | $23.26 | $22.52 | $22.94 | $22.94 | 2,047,405 |
| 2022-02-04 | $22.39 | $23.01 | $22.13 | $22.71 | $22.71 | 3,445,106 |
| 2022-02-03 | $22.18 | $23.07 | $21.78 | $22.46 | $22.46 | 5,075,441 |
| 2022-02-02 | $21.22 | $22.68 | $20.66 | $22.02 | $22.02 | 10,506,346 |
| 2022-02-01 | $18.60 | $18.92 | $18.32 | $18.81 | $18.81 | 2,636,433 |
| 2022-01-31 | $18.25 | $18.64 | $18.00 | $18.29 | $18.29 | 2,234,864 |
| 2022-01-28 | $18.32 | $18.54 | $17.71 | $18.41 | $18.41 | 2,119,662 |
| 2022-01-27 | $19.40 | $19.64 | $18.31 | $18.63 | $18.63 | 2,286,310 |
| 2022-01-26 | $19.39 | $19.98 | $18.89 | $19.15 | $19.15 | 3,806,876 |
| 2022-01-25 | $19.45 | $19.50 | $18.80 | $19.22 | $19.22 | 5,331,374 |
| 2022-01-24 | $19.54 | $19.96 | $19.17 | $19.83 | $19.83 | 2,553,061 |
| 2022-01-21 | $20.07 | $20.32 | $19.68 | $20.00 | $20.00 | 2,563,456 |
| 2022-01-20 | $20.58 | $21.52 | $20.17 | $20.24 | $20.24 | 4,005,861 |
| 2022-01-19 | $20.55 | $20.70 | $19.67 | $20.51 | $20.51 | 2,130,354 |
| 2022-01-18 | $20.12 | $20.59 | $20.07 | $20.38 | $20.38 | 1,876,395 |
| 2022-01-14 | $19.79 | $20.58 | $19.66 | $20.41 | $20.41 | 1,839,228 |
| 2022-01-13 | $19.40 | $20.38 | $19.40 | $20.09 | $20.09 | 3,301,610 |
| 2022-01-12 | $19.67 | $19.79 | $19.12 | $19.26 | $19.26 | 1,557,009 |
| 2022-01-11 | $19.03 | $19.41 | $18.76 | $19.33 | $19.33 | 2,487,475 |
| 2022-01-10 | $18.28 | $18.88 | $18.24 | $18.37 | $18.37 | 2,098,785 |
| 2022-01-07 | $18.47 | $18.81 | $18.12 | $18.26 | $18.26 | 2,741,116 |
| 2022-01-06 | $17.43 | $17.81 | $17.19 | $17.75 | $17.75 | 1,846,768 |
| 2022-01-05 | $16.86 | $17.52 | $16.78 | $17.25 | $17.25 | 5,495,986 |
| 2022-01-04 | $16.45 | $17.02 | $16.45 | $16.78 | $16.78 | 1,506,390 |
| 2022-01-03 | $16.02 | $16.52 | $16.02 | $16.28 | $16.28 | 1,367,892 |
| 2021-12-31 | $15.73 | $16.01 | $15.66 | $15.93 | $15.93 | 1,392,136 |
| 2021-12-30 | $15.84 | $16.05 | $15.67 | $15.67 | $15.67 | 698,710 |
| 2021-12-29 | $15.95 | $16.14 | $15.83 | $15.89 | $15.89 | 817,152 |
| 2021-12-28 | $15.70 | $16.08 | $15.62 | $15.96 | $15.96 | 845,895 |
| 2021-12-27 | $15.57 | $15.97 | $15.39 | $15.90 | $15.90 | 941,991 |
| 2021-12-23 | $15.54 | $15.67 | $15.36 | $15.58 | $15.58 | 720,106 |
| 2021-12-22 | $15.57 | $15.69 | $15.34 | $15.48 | $15.48 | 1,210,155 |
| 2021-12-21 | $15.24 | $15.75 | $15.19 | $15.55 | $15.55 | 1,254,737 |
| 2021-12-20 | $14.96 | $15.19 | $14.70 | $15.10 | $15.10 | 2,304,194 |
| 2021-12-17 | $14.72 | $15.47 | $14.66 | $15.29 | $15.29 | 4,683,381 |
| 2021-12-16 | $15.60 | $15.83 | $14.97 | $15.02 | $15.02 | 1,423,418 |
| 2021-12-15 | $14.90 | $15.40 | $14.52 | $15.31 | $15.31 | 1,673,643 |
| 2021-12-14 | $14.76 | $15.53 | $14.71 | $15.08 | $15.08 | 1,359,171 |
| 2021-12-13 | $15.18 | $15.29 | $14.65 | $14.85 | $14.85 | 1,183,450 |
| 2021-12-10 | $15.06 | $15.32 | $14.66 | $15.29 | $15.29 | 1,707,336 |
| 2021-12-09 | $14.93 | $15.02 | $14.59 | $14.86 | $14.86 | 962,285 |
| 2021-12-08 | $15.11 | $15.50 | $14.93 | $15.25 | $15.25 | 1,279,883 |
| 2021-12-07 | $15.05 | $15.43 | $14.86 | $15.00 | $15.00 | 1,410,586 |
| 2021-12-06 | $14.82 | $15.18 | $14.59 | $14.77 | $14.77 | 1,383,710 |
| 2021-12-03 | $14.55 | $14.73 | $14.23 | $14.54 | $14.54 | 1,170,305 |
| 2021-12-02 | $14.27 | $14.92 | $14.12 | $14.58 | $14.58 | 1,609,171 |
| 2021-12-01 | $14.73 | $15.13 | $14.06 | $14.06 | $14.06 | 2,993,473 |
| 2021-11-30 | $14.27 | $14.54 | $13.85 | $14.24 | $14.24 | 2,201,672 |
| 2021-11-29 | $15.38 | $15.44 | $14.44 | $14.51 | $14.51 | 2,411,485 |
| 2021-11-26 | $15.26 | $15.50 | $14.57 | $15.16 | $15.16 | 1,562,980 |
| 2021-11-24 | $16.01 | $16.15 | $15.77 | $16.06 | $16.06 | 871,192 |
| 2021-11-23 | $16.24 | $16.49 | $15.89 | $16.08 | $16.08 | 1,511,486 |
| 2021-11-22 | $16.23 | $16.51 | $16.06 | $16.13 | $16.13 | 1,423,930 |
| 2021-11-19 | $16.07 | $16.22 | $15.78 | $16.03 | $16.03 | 1,650,480 |
| 2021-11-18 | $16.35 | $16.51 | $15.91 | $16.35 | $16.35 | 1,185,856 |
| 2021-11-17 | $16.71 | $16.89 | $16.26 | $16.33 | $16.33 | 1,654,556 |
| 2021-11-16 | $17.28 | $17.44 | $16.84 | $16.90 | $16.90 | 1,263,849 |
| 2021-11-15 | $17.28 | $17.61 | $17.11 | $17.45 | $17.45 | 970,562 |
| 2021-11-12 | $17.38 | $17.60 | $17.21 | $17.22 | $17.22 | 804,345 |
| 2021-11-11 | $17.45 | $17.60 | $17.05 | $17.58 | $17.58 | 852,282 |
| 2021-11-10 | $17.37 | $17.71 | $17.12 | $17.26 | $17.26 | 1,315,547 |
| 2021-11-09 | $17.47 | $17.59 | $17.01 | $17.53 | $17.53 | 1,392,991 |
| 2021-11-08 | $18.09 | $18.33 | $17.41 | $17.56 | $17.56 | 1,840,110 |
| 2021-11-05 | $16.93 | $17.80 | $16.93 | $17.74 | $17.74 | 1,720,675 |
| 2021-11-04 | $16.66 | $16.95 | $16.14 | $16.59 | $16.59 | 1,897,502 |
| 2021-11-03 | $16.12 | $16.57 | $16.00 | $16.44 | $16.44 | 1,193,264 |
| 2021-11-02 | $16.59 | $16.73 | $16.19 | $16.22 | $16.22 | 1,799,363 |
| 2021-11-01 | $16.15 | $16.80 | $15.89 | $16.62 | $16.62 | 2,579,435 |
| 2021-10-29 | $16.75 | $16.86 | $16.01 | $16.10 | $16.10 | 1,915,667 |
| 2021-10-28 | $15.71 | $17.24 | $15.69 | $16.74 | $16.74 | 5,214,332 |
| 2021-10-27 | $14.89 | $15.23 | $14.86 | $14.94 | $14.94 | 1,945,569 |
| 2021-10-26 | $15.27 | $15.69 | $15.06 | $15.13 | $15.13 | 1,906,738 |
| 2021-10-25 | $16.02 | $16.08 | $15.17 | $15.19 | $15.19 | 2,115,427 |
| 2021-10-22 | $16.36 | $16.47 | $15.87 | $15.97 | $15.97 | 985,443 |
| 2021-10-21 | $16.32 | $16.43 | $16.06 | $16.32 | $16.32 | 1,301,312 |
| 2021-10-20 | $16.28 | $16.65 | $16.10 | $16.52 | $16.52 | 864,467 |
| 2021-10-19 | $16.66 | $16.72 | $16.39 | $16.43 | $16.43 | 958,310 |
| 2021-10-18 | $16.85 | $16.99 | $16.61 | $16.68 | $16.68 | 1,363,029 |
| 2021-10-15 | $18.15 | $18.26 | $17.18 | $17.19 | $17.19 | 2,450,131 |
| 2021-10-14 | $17.09 | $17.42 | $16.90 | $17.10 | $17.10 | 1,400,758 |
| 2021-10-13 | $16.46 | $16.92 | $16.06 | $16.82 | $16.82 | 1,723,691 |
| 2021-10-12 | $16.87 | $16.90 | $16.41 | $16.46 | $16.46 | 1,162,723 |
| 2021-10-11 | $17.22 | $17.58 | $16.88 | $16.89 | $16.89 | 1,128,153 |
| 2021-10-08 | $16.93 | $17.15 | $16.86 | $16.95 | $16.95 | 788,703 |
| 2021-10-07 | $17.03 | $17.30 | $16.94 | $16.98 | $16.98 | 725,511 |
| 2021-10-06 | $16.63 | $16.81 | $16.30 | $16.80 | $16.80 | 912,581 |
| 2021-10-05 | $16.98 | $17.28 | $16.80 | $17.02 | $17.02 | 1,416,302 |
| 2021-10-04 | $17.32 | $17.81 | $16.78 | $16.88 | $16.88 | 1,555,506 |
| 2021-10-01 | $16.63 | $17.53 | $16.57 | $17.31 | $17.31 | 2,182,855 |
| 2021-09-30 | $17.10 | $17.21 | $16.63 | $16.63 | $16.63 | 2,163,874 |
| 2021-09-29 | $17.11 | $17.13 | $16.55 | $16.90 | $16.90 | 1,364,368 |
| 2021-09-28 | $16.94 | $17.20 | $16.56 | $16.75 | $16.75 | 1,112,380 |
| 2021-09-27 | $16.99 | $17.42 | $16.99 | $17.18 | $17.18 | 1,230,123 |
| 2021-09-24 | $16.67 | $17.13 | $16.48 | $16.80 | $16.80 | 1,123,001 |
| 2021-09-23 | $16.56 | $17.14 | $16.50 | $16.78 | $16.78 | 1,804,696 |
| 2021-09-22 | $16.64 | $16.97 | $16.40 | $16.41 | $16.41 | 1,370,764 |
| 2021-09-21 | $16.81 | $16.81 | $15.99 | $16.29 | $16.29 | 1,713,539 |
| 2021-09-20 | $15.97 | $16.64 | $15.75 | $16.63 | $16.63 | 1,458,335 |
| 2021-09-17 | $17.16 | $17.33 | $16.55 | $16.76 | $16.76 | 3,918,286 |
| 2021-09-16 | $17.76 | $17.93 | $17.13 | $17.21 | $17.21 | 1,695,956 |
| 2021-09-15 | $17.44 | $17.99 | $17.34 | $17.95 | $17.95 | 1,811,813 |
| 2021-09-14 | $17.66 | $17.72 | $17.11 | $17.33 | $17.33 | 1,079,861 |
| 2021-09-13 | $17.60 | $17.78 | $17.29 | $17.66 | $17.66 | 790,045 |
| 2021-09-10 | $17.74 | $18.06 | $17.31 | $17.32 | $17.32 | 823,023 |
| 2021-09-09 | $17.41 | $18.05 | $17.39 | $17.55 | $17.55 | 1,424,931 |
| 2021-09-08 | $17.25 | $17.49 | $16.99 | $17.44 | $17.44 | 1,297,472 |
| 2021-09-07 | $17.93 | $18.14 | $17.53 | $17.57 | $17.57 | 853,890 |
| 2021-09-03 | $18.05 | $18.14 | $17.68 | $17.94 | $17.94 | 786,672 |
| 2021-09-02 | $17.90 | $18.34 | $17.68 | $18.03 | $18.03 | 923,775 |
| 2021-09-01 | $17.72 | $17.99 | $17.34 | $17.65 | $17.65 | 1,831,775 |
| 2021-08-31 | $17.94 | $18.02 | $17.68 | $17.86 | $17.86 | 1,745,913 |
| 2021-08-30 | $18.56 | $18.66 | $17.87 | $17.94 | $17.94 | 1,089,958 |
| 2021-08-27 | $17.82 | $18.54 | $17.82 | $18.35 | $18.35 | 2,293,052 |
| 2021-08-26 | $17.91 | $17.98 | $17.54 | $17.73 | $17.73 | 1,072,397 |
| 2021-08-25 | $18.01 | $18.39 | $17.90 | $17.98 | $17.98 | 2,278,982 |
| 2021-08-24 | $18.36 | $18.73 | $18.11 | $18.12 | $18.12 | 1,166,212 |
| 2021-08-23 | $18.06 | $18.46 | $17.98 | $18.01 | $18.01 | 2,460,906 |
| 2021-08-20 | $18.09 | $18.30 | $17.53 | $17.75 | $17.75 | 1,388,830 |
| 2021-08-19 | $18.25 | $18.57 | $17.84 | $18.16 | $18.16 | 1,919,702 |
| 2021-08-18 | $18.78 | $19.32 | $18.63 | $18.82 | $18.82 | 958,086 |
| 2021-08-17 | $18.74 | $19.10 | $18.43 | $18.99 | $18.99 | 1,250,280 |
| 2021-08-16 | $18.95 | $19.56 | $18.67 | $19.24 | $19.24 | 953,917 |
| 2021-08-13 | $20.04 | $20.04 | $19.32 | $19.48 | $19.48 | 850,334 |
| 2021-08-12 | $20.25 | $20.35 | $19.59 | $20.01 | $20.01 | 702,714 |
| 2021-08-11 | $20.22 | $20.37 | $19.65 | $20.37 | $20.37 | 661,881 |
| 2021-08-10 | $19.80 | $20.22 | $19.51 | $20.05 | $20.05 | 1,036,255 |
| 2021-08-09 | $19.20 | $19.72 | $18.97 | $19.62 | $19.62 | 1,027,676 |
| 2021-08-06 | $19.81 | $20.12 | $19.46 | $19.49 | $19.49 | 751,466 |
| 2021-08-05 | $18.50 | $19.59 | $18.50 | $19.25 | $19.25 | 1,927,629 |
| 2021-08-04 | $19.57 | $19.87 | $18.42 | $18.50 | $18.50 | 1,529,073 |
| 2021-08-03 | $19.98 | $20.00 | $18.66 | $19.89 | $19.89 | 2,342,934 |
| 2021-08-02 | $20.68 | $21.09 | $19.73 | $19.75 | $19.75 | 1,456,590 |
| 2021-07-30 | $20.98 | $21.47 | $20.32 | $20.53 | $20.53 | 993,499 |
| 2021-07-29 | $20.70 | $21.41 | $20.66 | $21.29 | $21.29 | 1,111,630 |
| 2021-07-28 | $20.80 | $21.06 | $20.04 | $20.18 | $20.18 | 1,201,921 |
| 2021-07-27 | $20.24 | $20.64 | $20.05 | $20.49 | $20.49 | 904,787 |
| 2021-07-26 | $20.11 | $20.53 | $20.01 | $20.50 | $20.50 | 553,418 |
| 2021-07-23 | $19.97 | $20.02 | $19.53 | $19.85 | $19.85 | 643,322 |
| 2021-07-22 | $20.13 | $20.19 | $19.62 | $19.85 | $19.85 | 1,189,116 |
| 2021-07-21 | $20.25 | $20.62 | $20.06 | $20.31 | $20.31 | 895,962 |
| 2021-07-20 | $18.98 | $20.05 | $18.78 | $19.79 | $19.79 | 1,524,309 |
| 2021-07-19 | $19.51 | $20.00 | $18.91 | $19.07 | $19.07 | 2,223,952 |
| 2021-07-16 | $21.26 | $21.26 | $20.06 | $20.12 | $20.12 | 1,459,544 |
| 2021-07-15 | $20.71 | $21.39 | $20.51 | $21.00 | $21.00 | 620,340 |
| 2021-07-14 | $21.64 | $21.86 | $20.79 | $20.93 | $20.93 | 756,131 |
| 2021-07-13 | $21.81 | $21.81 | $21.21 | $21.23 | $21.23 | 650,166 |
| 2021-07-12 | $21.63 | $22.33 | $21.40 | $22.07 | $22.07 | 732,269 |
| 2021-07-09 | $21.68 | $22.23 | $21.42 | $22.01 | $22.01 | 790,054 |
| 2021-07-08 | $20.73 | $21.48 | $20.43 | $21.09 | $21.09 | 1,502,833 |
| 2021-07-07 | $21.09 | $21.59 | $20.66 | $21.48 | $21.48 | 1,622,246 |
| 2021-07-06 | $20.72 | $21.05 | $20.11 | $20.37 | $20.37 | 1,261,518 |
| 2021-07-02 | $21.39 | $21.43 | $20.80 | $20.90 | $20.90 | 518,307 |
| 2021-07-01 | $21.15 | $21.46 | $20.89 | $21.18 | $21.18 | 1,209,701 |
| 2021-06-30 | $20.15 | $20.96 | $20.15 | $20.85 | $20.85 | 876,836 |
| 2021-06-29 | $20.70 | $21.16 | $20.34 | $20.34 | $20.34 | 769,528 |
| 2021-06-28 | $21.21 | $21.29 | $20.54 | $20.71 | $20.71 | 1,684,130 |
| 2021-06-25 | $22.67 | $22.67 | $20.90 | $21.02 | $21.02 | 8,024,182 |
| 2021-06-24 | $21.56 | $22.61 | $21.46 | $22.44 | $22.44 | 1,210,259 |
| 2021-06-23 | $21.86 | $22.20 | $21.32 | $21.33 | $21.33 | 1,329,970 |
| 2021-06-22 | $21.63 | $21.75 | $21.26 | $21.60 | $21.60 | 813,125 |
| 2021-06-21 | $21.41 | $21.69 | $21.18 | $21.61 | $21.61 | 983,949 |
| 2021-06-18 | $21.28 | $21.77 | $21.03 | $21.04 | $21.04 | 2,077,536 |
| 2021-06-17 | $22.80 | $22.88 | $21.30 | $21.85 | $21.85 | 1,631,813 |
| 2021-06-16 | $23.38 | $23.45 | $22.68 | $23.06 | $23.06 | 1,713,815 |
| 2021-06-15 | $23.39 | $23.70 | $22.92 | $23.59 | $23.59 | 963,787 |
| 2021-06-14 | $23.57 | $23.81 | $23.39 | $23.54 | $23.54 | 1,217,580 |
| 2021-06-11 | $24.11 | $24.27 | $23.55 | $23.81 | $23.81 | 746,363 |
| 2021-06-10 | $25.00 | $25.00 | $23.64 | $23.69 | $23.69 | 780,103 |
| 2021-06-09 | $24.68 | $24.79 | $24.40 | $24.62 | $24.62 | 903,104 |
| 2021-06-08 | $24.39 | $24.97 | $24.20 | $24.70 | $24.70 | 784,331 |
| 2021-06-07 | $23.83 | $24.44 | $23.73 | $24.29 | $24.29 | 786,229 |
| 2021-06-04 | $24.08 | $24.13 | $23.59 | $23.86 | $23.86 | 669,369 |
| 2021-06-03 | $24.07 | $24.55 | $23.66 | $23.80 | $23.80 | 1,432,449 |
| 2021-06-02 | $24.60 | $24.71 | $24.19 | $24.45 | $24.45 | 1,887,059 |
| 2021-06-01 | $25.00 | $25.04 | $24.42 | $24.56 | $24.56 | 1,049,676 |
| 2021-05-28 | $24.57 | $24.57 | $24.05 | $24.49 | $24.49 | 1,126,059 |
| 2021-05-27 | $23.55 | $24.98 | $23.42 | $24.80 | $24.80 | 1,865,124 |
| 2021-05-26 | $22.44 | $23.12 | $22.44 | $23.04 | $23.04 | 839,913 |
| 2021-05-25 | $23.33 | $23.59 | $22.41 | $22.44 | $22.44 | 1,089,580 |
| 2021-05-24 | $22.57 | $23.51 | $22.31 | $23.28 | $23.28 | 706,898 |
| 2021-05-21 | $22.98 | $23.48 | $22.13 | $22.69 | $22.69 | 1,582,695 |
| 2021-05-20 | $22.73 | $22.77 | $22.12 | $22.63 | $22.63 | 613,061 |
| 2021-05-19 | $22.35 | $22.87 | $22.23 | $22.86 | $22.86 | 612,911 |
| 2021-05-18 | $23.82 | $23.90 | $23.05 | $23.07 | $23.07 | 581,377 |
| 2021-05-17 | $23.00 | $23.96 | $22.60 | $23.85 | $23.85 | 763,899 |
| 2021-05-14 | $22.52 | $23.05 | $22.30 | $22.95 | $22.95 | 991,456 |
| 2021-05-13 | $22.60 | $23.51 | $22.39 | $22.58 | $22.58 | 1,507,072 |
| 2021-05-12 | $23.51 | $23.78 | $22.23 | $22.52 | $22.52 | 1,070,755 |
| 2021-05-11 | $23.08 | $24.02 | $22.90 | $23.74 | $23.74 | 836,549 |
| 2021-05-10 | $24.56 | $24.86 | $23.79 | $23.80 | $23.80 | 1,034,927 |
| 2021-05-07 | $24.67 | $24.67 | $24.09 | $24.17 | $24.17 | 1,052,437 |
| 2021-05-06 | $24.11 | $24.77 | $23.47 | $24.74 | $24.74 | 1,321,634 |
| 2021-05-05 | $23.74 | $24.07 | $23.51 | $23.91 | $23.91 | 1,154,757 |
| 2021-05-04 | $23.63 | $24.15 | $23.38 | $23.55 | $23.55 | 1,230,142 |
| 2021-05-03 | $23.66 | $23.78 | $22.99 | $23.64 | $23.64 | 1,430,713 |
| 2021-04-30 | $23.18 | $23.79 | $23.01 | $23.26 | $23.26 | 1,683,595 |
| 2021-04-29 | $24.25 | $24.29 | $22.69 | $23.60 | $23.60 | 1,689,995 |
| 2021-04-28 | $24.25 | $24.64 | $23.90 | $24.04 | $24.04 | 1,539,675 |
| 2021-04-27 | $24.22 | $24.55 | $23.79 | $24.23 | $24.23 | 855,770 |
| 2021-04-26 | $23.45 | $24.50 | $23.42 | $24.50 | $24.50 | 1,839,698 |
| 2021-04-23 | $22.78 | $23.43 | $22.58 | $23.37 | $23.37 | 2,169,736 |
| 2021-04-22 | $22.73 | $22.91 | $22.36 | $22.43 | $22.43 | 1,176,144 |
| 2021-04-21 | $21.25 | $22.70 | $21.14 | $22.63 | $22.63 | 1,092,283 |
| 2021-04-20 | $22.13 | $22.16 | $21.17 | $21.50 | $21.50 | 1,303,614 |
| 2021-04-19 | $21.78 | $22.33 | $21.65 | $22.14 | $22.14 | 980,200 |
| 2021-04-16 | $22.59 | $22.59 | $21.92 | $22.05 | $22.05 | 800,176 |
| 2021-04-15 | $22.41 | $22.41 | $21.62 | $22.17 | $22.17 | 1,141,201 |
| 2021-04-14 | $21.85 | $22.60 | $21.82 | $22.11 | $22.11 | 675,540 |
| 2021-04-13 | $22.08 | $22.17 | $21.18 | $21.61 | $21.61 | 832,611 |
| 2021-04-12 | $22.04 | $22.06 | $21.55 | $21.97 | $21.97 | 869,422 |
| 2021-04-09 | $22.07 | $22.22 | $21.77 | $22.09 | $22.09 | 759,254 |
| 2021-04-08 | $22.33 | $22.66 | $21.70 | $22.20 | $22.20 | 2,043,118 |
| 2021-04-07 | $22.46 | $22.82 | $22.10 | $22.40 | $22.40 | 828,085 |
| 2021-04-06 | $22.57 | $22.86 | $21.97 | $22.34 | $22.34 | 858,160 |
| 2021-04-05 | $22.46 | $22.92 | $21.99 | $22.47 | $22.47 | 1,954,807 |
| 2021-04-01 | $21.20 | $22.00 | $20.86 | $22.00 | $22.00 | 994,175 |
| 2021-03-31 | $21.51 | $21.80 | $20.81 | $21.06 | $21.06 | 1,470,391 |
| 2021-03-30 | $20.59 | $21.44 | $20.45 | $21.29 | $21.29 | 1,229,994 |
| 2021-03-29 | $22.00 | $22.21 | $20.61 | $20.64 | $20.64 | 1,492,726 |
| 2021-03-26 | $21.24 | $22.29 | $21.03 | $22.23 | $22.23 | 1,655,198 |
| 2021-03-25 | $19.75 | $21.11 | $19.53 | $20.98 | $20.98 | 1,410,366 |
| 2021-03-24 | $20.65 | $21.22 | $19.93 | $19.95 | $19.95 | 1,030,024 |
| 2021-03-23 | $20.28 | $20.78 | $20.00 | $20.16 | $20.16 | 1,890,591 |
| 2021-03-22 | $21.43 | $21.65 | $20.56 | $20.93 | $20.93 | 1,178,162 |
| 2021-03-19 | $21.49 | $21.90 | $20.29 | $21.37 | $21.37 | 2,575,354 |
| 2021-03-18 | $22.12 | $22.72 | $21.35 | $21.46 | $21.46 | 1,200,824 |
| 2021-03-17 | $21.10 | $22.05 | $20.87 | $22.02 | $22.02 | 2,221,273 |
| 2021-03-16 | $22.53 | $22.87 | $21.33 | $21.34 | $21.34 | 1,507,771 |
| 2021-03-15 | $21.92 | $22.10 | $21.08 | $21.42 | $21.42 | 1,325,027 |
| 2021-03-12 | $21.91 | $22.43 | $21.37 | $22.23 | $22.23 | 959,571 |
| 2021-03-11 | $22.00 | $22.58 | $21.74 | $21.95 | $21.95 | 1,693,161 |
| 2021-03-10 | $21.16 | $21.98 | $21.15 | $21.75 | $21.75 | 1,154,155 |
| 2021-03-09 | $20.75 | $21.44 | $19.99 | $21.19 | $21.19 | 1,256,631 |
| 2021-03-08 | $20.18 | $21.00 | $19.91 | $20.87 | $20.87 | 1,105,786 |
| 2021-03-05 | $20.34 | $20.75 | $19.31 | $20.26 | $20.26 | 1,172,962 |
| 2021-03-04 | $20.75 | $20.87 | $19.13 | $19.76 | $19.76 | 2,201,280 |
| 2021-03-03 | $20.31 | $21.43 | $20.29 | $21.01 | $21.01 | 1,609,804 |
| 2021-03-02 | $20.80 | $21.03 | $20.05 | $20.19 | $20.19 | 1,069,838 |
| 2021-03-01 | $20.36 | $21.13 | $20.25 | $20.83 | $20.83 | 1,103,954 |
| 2021-02-26 | $20.39 | $20.71 | $19.43 | $19.66 | $19.66 | 1,348,250 |
| 2021-02-25 | $21.80 | $22.05 | $20.47 | $20.57 | $20.57 | 1,294,201 |
| 2021-02-24 | $20.86 | $21.78 | $20.79 | $21.64 | $21.64 | 1,251,144 |
| 2021-02-23 | $20.08 | $20.87 | $19.88 | $20.69 | $20.69 | 1,387,731 |
| 2021-02-22 | $19.21 | $20.56 | $19.21 | $20.46 | $20.46 | 1,987,399 |
| 2021-02-19 | $18.62 | $19.73 | $18.49 | $19.38 | $19.38 | 2,051,313 |
| 2021-02-18 | $18.64 | $18.79 | $18.09 | $18.41 | $18.41 | 1,129,266 |
| 2021-02-17 | $18.98 | $19.13 | $18.43 | $18.68 | $18.68 | 1,435,552 |
| 2021-02-16 | $19.09 | $19.21 | $18.79 | $19.06 | $19.06 | 2,063,874 |
| 2021-02-12 | $18.53 | $18.81 | $18.30 | $18.69 | $18.69 | 972,226 |
| 2021-02-11 | $18.71 | $19.01 | $18.21 | $18.89 | $18.89 | 1,133,031 |
| 2021-02-10 | $18.80 | $18.96 | $18.50 | $18.60 | $18.60 | 742,003 |
| 2021-02-09 | $18.80 | $19.00 | $18.08 | $18.55 | $18.55 | 1,059,757 |
| 2021-02-08 | $18.64 | $19.03 | $18.64 | $19.01 | $19.01 | 982,429 |
| 2021-02-05 | $18.65 | $18.81 | $18.28 | $18.35 | $18.35 | 965,169 |
| 2021-02-04 | $18.27 | $18.73 | $18.11 | $18.46 | $18.46 | 744,705 |
| 2021-02-03 | $18.02 | $18.27 | $17.72 | $18.13 | $18.13 | 856,131 |
| 2021-02-02 | $18.09 | $18.51 | $17.79 | $18.22 | $18.22 | 1,254,817 |
| 2021-02-01 | $17.32 | $17.77 | $17.05 | $17.72 | $17.72 | 1,245,931 |
| 2021-01-29 | $18.38 | $18.53 | $16.87 | $17.01 | $17.01 | 1,848,798 |
| 2021-01-28 | $18.70 | $19.28 | $17.66 | $18.25 | $18.25 | 2,722,136 |
| 2021-01-27 | $17.33 | $18.75 | $17.17 | $18.20 | $18.20 | 1,941,656 |
| 2021-01-26 | $18.70 | $18.85 | $17.78 | $18.01 | $18.01 | 2,679,146 |
| 2021-01-25 | $18.09 | $18.39 | $17.72 | $18.34 | $18.34 | 936,403 |
| 2021-01-22 | $17.57 | $18.17 | $17.21 | $18.12 | $18.12 | 964,535 |
| 2021-01-21 | $18.34 | $18.50 | $17.68 | $17.96 | $17.96 | 1,484,962 |
| 2021-01-20 | $18.53 | $18.92 | $18.17 | $18.51 | $18.51 | 2,952,596 |
| 2021-01-19 | $18.68 | $18.97 | $18.43 | $18.51 | $18.51 | 1,366,577 |
| 2021-01-15 | $18.22 | $18.54 | $18.06 | $18.45 | $18.45 | 1,436,939 |
| 2021-01-14 | $18.64 | $18.88 | $18.35 | $18.59 | $18.59 | 987,255 |
| 2021-01-13 | $18.72 | $18.83 | $18.08 | $18.26 | $18.26 | 923,217 |
| 2021-01-12 | $18.50 | $19.00 | $18.36 | $18.77 | $18.77 | 1,239,737 |
| 2021-01-11 | $18.08 | $18.61 | $17.93 | $18.41 | $18.41 | 1,253,704 |
| 2021-01-08 | $18.71 | $18.85 | $18.24 | $18.71 | $18.71 | 1,404,305 |
| 2021-01-07 | $18.94 | $19.20 | $18.51 | $18.67 | $18.67 | 1,777,813 |
| 2021-01-06 | $17.87 | $18.69 | $17.46 | $18.68 | $18.68 | 2,651,526 |
| 2021-01-05 | $16.05 | $17.33 | $16.05 | $17.23 | $17.23 | 1,453,995 |
| 2021-01-04 | $17.19 | $17.44 | $15.97 | $15.98 | $15.98 | 1,944,918 |
| 2020-12-31 | $16.75 | $17.02 | $16.57 | $16.77 | $16.77 | 929,598 |
| 2020-12-30 | $16.42 | $17.00 | $16.32 | $16.83 | $16.83 | 1,250,652 |
| 2020-12-29 | $16.44 | $16.54 | $15.97 | $16.32 | $16.32 | 1,300,566 |
| 2020-12-28 | $16.85 | $17.18 | $16.38 | $16.42 | $16.42 | 1,022,147 |
| 2020-12-24 | $16.95 | $16.95 | $16.51 | $16.69 | $16.69 | 609,691 |
| 2020-12-23 | $16.44 | $17.01 | $16.34 | $16.78 | $16.78 | 1,345,603 |
| 2020-12-22 | $16.13 | $16.38 | $15.93 | $16.27 | $16.27 | 1,012,023 |
| 2020-12-21 | $15.84 | $16.22 | $15.35 | $16.16 | $16.16 | 1,546,615 |
| 2020-12-18 | $16.66 | $16.71 | $15.94 | $16.04 | $16.04 | 4,316,754 |
| 2020-12-17 | $16.60 | $16.75 | $16.32 | $16.69 | $16.69 | 1,297,788 |
| 2020-12-16 | $16.83 | $17.08 | $16.39 | $16.46 | $16.46 | 1,217,108 |
| 2020-12-15 | $16.80 | $17.06 | $16.24 | $17.00 | $17.00 | 2,414,937 |
| 2020-12-14 | $17.02 | $17.11 | $16.26 | $16.30 | $16.30 | 2,347,504 |
| 2020-12-11 | $16.46 | $16.63 | $16.06 | $16.54 | $16.54 | 1,160,829 |
| 2020-12-10 | $16.49 | $16.89 | $16.43 | $16.70 | $16.70 | 1,620,652 |
| 2020-12-09 | $17.34 | $17.48 | $16.23 | $16.62 | $16.62 | 1,868,044 |
| 2020-12-08 | $17.00 | $17.47 | $16.95 | $17.14 | $17.14 | 1,693,439 |
| 2020-12-07 | $17.15 | $17.60 | $17.01 | $17.32 | $17.32 | 4,165,747 |
| 2020-12-04 | $16.30 | $16.92 | $15.75 | $16.91 | $16.91 | 4,239,307 |
| 2020-12-03 | $15.13 | $15.51 | $14.67 | $15.49 | $15.49 | 2,432,727 |
| 2020-12-02 | $14.52 | $15.32 | $14.51 | $15.20 | $15.20 | 2,935,535 |
| 2020-12-01 | $13.94 | $14.21 | $13.84 | $14.05 | $14.05 | 1,851,141 |
| 2020-11-30 | $14.13 | $14.28 | $13.48 | $13.49 | $13.49 | 1,491,669 |
| 2020-11-27 | $14.46 | $14.65 | $14.17 | $14.29 | $14.29 | 485,680 |
| 2020-11-25 | $14.30 | $14.62 | $13.97 | $14.37 | $14.37 | 999,536 |
| 2020-11-24 | $14.90 | $15.08 | $14.41 | $14.51 | $14.51 | 2,792,249 |
| 2020-11-23 | $14.34 | $14.51 | $14.15 | $14.36 | $14.36 | 4,136,001 |
| 2020-11-20 | $13.30 | $14.00 | $13.28 | $13.98 | $13.98 | 1,758,210 |
| 2020-11-19 | $13.50 | $13.78 | $13.03 | $13.40 | $13.40 | 2,402,703 |
| 2020-11-18 | $13.79 | $13.95 | $13.44 | $13.54 | $13.54 | 2,071,282 |
| 2020-11-17 | $13.00 | $13.66 | $12.73 | $13.56 | $13.56 | 2,439,954 |
| 2020-11-16 | $13.07 | $13.30 | $12.65 | $13.30 | $13.30 | 2,074,948 |
| 2020-11-13 | $11.75 | $12.72 | $11.70 | $12.58 | $12.58 | 2,219,218 |
| 2020-11-12 | $11.60 | $11.88 | $11.40 | $11.62 | $11.62 | 1,430,105 |
| 2020-11-11 | $12.24 | $12.32 | $11.66 | $11.88 | $11.88 | 1,456,323 |
| 2020-11-10 | $11.85 | $12.37 | $11.75 | $12.24 | $12.24 | 2,181,507 |
| 2020-11-09 | $11.21 | $11.96 | $11.21 | $11.63 | $11.63 | 2,991,365 |
| 2020-11-06 | $10.26 | $10.36 | $9.88 | $10.08 | $10.08 | 1,478,224 |
| 2020-11-05 | $9.50 | $10.37 | $9.44 | $10.15 | $10.15 | 2,484,241 |
| 2020-11-04 | $9.66 | $9.73 | $9.22 | $9.42 | $9.42 | 2,259,222 |
| 2020-11-03 | $9.89 | $10.09 | $9.65 | $10.02 | $10.02 | 1,979,357 |
| 2020-11-02 | $9.34 | $9.70 | $8.99 | $9.68 | $9.68 | 2,539,778 |
| 2020-10-30 | $9.38 | $9.60 | $8.90 | $9.21 | $9.21 | 3,044,786 |
| 2020-10-29 | $8.50 | $9.54 | $8.34 | $9.44 | $9.44 | 3,863,134 |
| 2020-10-28 | $8.68 | $8.72 | $8.24 | $8.27 | $8.27 | 2,608,423 |
| 2020-10-27 | $9.10 | $9.17 | $8.87 | $8.87 | $8.87 | 1,715,452 |
| 2020-10-26 | $9.46 | $9.46 | $9.08 | $9.20 | $9.20 | 1,121,149 |
| 2020-10-23 | $9.65 | $9.85 | $9.50 | $9.65 | $9.65 | 1,414,962 |
| 2020-10-22 | $9.05 | $9.50 | $8.83 | $9.45 | $9.45 | 2,051,361 |
| 2020-10-21 | $9.09 | $9.27 | $8.95 | $9.01 | $9.01 | 1,300,913 |
| 2020-10-20 | $9.58 | $9.67 | $9.08 | $9.14 | $9.14 | 1,488,812 |
| 2020-10-19 | $9.59 | $9.84 | $9.38 | $9.41 | $9.41 | 1,403,822 |
| 2020-10-16 | $9.31 | $9.74 | $9.31 | $9.46 | $9.46 | 2,112,622 |
| 2020-10-15 | $8.90 | $9.35 | $8.80 | $9.28 | $9.28 | 1,140,449 |
| 2020-10-14 | $8.99 | $9.20 | $8.90 | $9.12 | $9.12 | 1,304,528 |
| 2020-10-13 | $9.06 | $9.19 | $8.93 | $8.93 | $8.93 | 1,793,440 |
| 2020-10-12 | $9.32 | $9.45 | $9.16 | $9.21 | $9.21 | 1,091,905 |
| 2020-10-09 | $9.91 | $9.92 | $9.40 | $9.40 | $9.40 | 1,200,513 |
| 2020-10-08 | $9.69 | $9.89 | $9.52 | $9.78 | $9.78 | 2,347,088 |
| 2020-10-07 | $9.32 | $9.71 | $9.25 | $9.59 | $9.59 | 1,914,839 |
| 2020-10-06 | $9.94 | $9.98 | $9.11 | $9.14 | $9.14 | 2,562,107 |
| 2020-10-05 | $9.77 | $9.98 | $9.63 | $9.75 | $9.75 | 1,505,402 |
| 2020-10-02 | $8.90 | $9.66 | $8.85 | $9.59 | $9.59 | 2,382,182 |
| 2020-10-01 | $8.74 | $9.23 | $8.74 | $9.22 | $9.22 | 1,937,762 |
| 2020-09-30 | $8.74 | $9.33 | $8.69 | $8.72 | $8.72 | 2,591,136 |
| 2020-09-29 | $9.21 | $9.30 | $8.65 | $8.74 | $8.74 | 3,655,220 |
| 2020-09-28 | $9.61 | $9.77 | $9.29 | $9.29 | $9.29 | 2,006,324 |
| 2020-09-25 | $8.94 | $9.37 | $8.87 | $9.36 | $9.36 | 3,289,160 |
| 2020-09-24 | $8.91 | $9.21 | $8.70 | $9.08 | $9.08 | 3,143,807 |
| 2020-09-23 | $9.20 | $9.33 | $8.91 | $8.97 | $8.97 | 3,276,947 |
| 2020-09-22 | $9.40 | $9.40 | $9.13 | $9.22 | $9.22 | 2,784,833 |
| 2020-09-21 | $9.22 | $9.44 | $9.03 | $9.38 | $9.38 | 3,163,123 |
| 2020-09-18 | $9.77 | $10.09 | $9.53 | $9.59 | $9.59 | 24,623,727 |
| 2020-09-17 | $9.47 | $9.90 | $9.35 | $9.74 | $9.74 | 2,601,297 |
| 2020-09-16 | $9.14 | $9.71 | $8.93 | $9.65 | $9.65 | 3,243,023 |
| 2020-09-15 | $8.95 | $9.16 | $8.83 | $9.10 | $9.10 | 2,385,190 |
| 2020-09-14 | $8.72 | $8.93 | $8.60 | $8.88 | $8.88 | 1,584,106 |
| 2020-09-11 | $8.49 | $8.76 | $8.34 | $8.69 | $8.69 | 1,725,342 |
| 2020-09-10 | $8.85 | $8.88 | $8.52 | $8.52 | $8.52 | 1,688,554 |
| 2020-09-09 | $9.09 | $9.14 | $8.61 | $8.77 | $8.77 | 2,307,378 |
| 2020-09-08 | $9.42 | $9.42 | $8.93 | $9.02 | $9.02 | 3,124,310 |
| 2020-09-04 | $9.02 | $9.35 | $8.72 | $8.99 | $8.99 | 2,215,516 |
| 2020-09-03 | $8.76 | $9.00 | $8.57 | $8.79 | $8.79 | 2,294,144 |
| 2020-09-02 | $8.43 | $8.74 | $8.34 | $8.72 | $8.72 | 1,500,481 |
| 2020-09-01 | $8.18 | $8.59 | $8.04 | $8.43 | $8.43 | 1,520,692 |
| 2020-08-31 | $8.69 | $8.79 | $8.29 | $8.33 | $8.33 | 2,051,779 |
| 2020-08-28 | $8.51 | $8.72 | $8.47 | $8.65 | $8.65 | 1,111,522 |
| 2020-08-27 | $8.40 | $8.66 | $8.32 | $8.47 | $8.47 | 1,862,116 |
| 2020-08-26 | $8.59 | $8.65 | $8.28 | $8.29 | $8.29 | 1,256,218 |
| 2020-08-25 | $8.73 | $8.89 | $8.45 | $8.64 | $8.64 | 1,143,139 |
| 2020-08-24 | $8.42 | $8.68 | $8.29 | $8.64 | $8.64 | 1,997,606 |
| 2020-08-21 | $8.49 | $8.54 | $8.23 | $8.28 | $8.28 | 2,048,017 |
| 2020-08-20 | $8.50 | $8.72 | $8.41 | $8.63 | $8.63 | 980,573 |
| 2020-08-19 | $8.74 | $9.00 | $8.60 | $8.65 | $8.65 | 1,405,797 |
| 2020-08-18 | $9.10 | $9.14 | $8.73 | $8.76 | $8.76 | 1,953,528 |
| 2020-08-17 | $9.20 | $9.24 | $9.02 | $9.08 | $9.08 | 1,709,856 |
| 2020-08-14 | $8.80 | $9.32 | $8.71 | $9.19 | $9.19 | 2,643,345 |
| 2020-08-13 | $8.90 | $9.14 | $8.72 | $8.89 | $8.89 | 3,878,032 |
| 2020-08-12 | $9.83 | $9.89 | $9.21 | $9.32 | $9.32 | 1,839,920 |
| 2020-08-11 | $9.95 | $10.18 | $9.59 | $9.60 | $9.60 | 3,108,582 |
| 2020-08-10 | $9.22 | $9.77 | $9.22 | $9.64 | $9.64 | 4,253,918 |
| 2020-08-07 | $9.01 | $9.22 | $8.83 | $9.14 | $9.14 | 2,594,748 |
| 2020-08-06 | $9.12 | $9.34 | $9.06 | $9.15 | $9.15 | 2,375,907 |
| 2020-08-05 | $9.33 | $9.60 | $9.16 | $9.20 | $9.20 | 3,569,822 |
| 2020-08-04 | $8.66 | $9.33 | $8.29 | $9.14 | $9.14 | 5,894,778 |
| 2020-08-03 | $8.79 | $9.09 | $8.65 | $8.88 | $8.88 | 2,643,569 |
| 2020-07-31 | $8.97 | $9.11 | $8.57 | $8.69 | $8.69 | 2,082,997 |
| 2020-07-30 | $8.90 | $9.10 | $8.66 | $9.06 | $9.06 | 1,884,414 |
| 2020-07-29 | $9.10 | $9.25 | $8.99 | $9.17 | $9.17 | 2,281,657 |
| 2020-07-28 | $9.16 | $9.29 | $9.04 | $9.06 | $9.06 | 908,273 |
| 2020-07-27 | $9.38 | $9.45 | $9.10 | $9.25 | $9.25 | 1,513,967 |
| 2020-07-24 | $9.47 | $9.58 | $9.31 | $9.38 | $9.38 | 1,361,785 |
| 2020-07-23 | $9.50 | $9.82 | $9.26 | $9.46 | $9.46 | 3,086,459 |
| 2020-07-22 | $9.53 | $9.74 | $9.48 | $9.60 | $9.60 | 2,003,047 |
| 2020-07-21 | $9.78 | $9.90 | $9.57 | $9.64 | $9.64 | 2,657,005 |
| 2020-07-20 | $9.78 | $9.88 | $9.40 | $9.47 | $9.47 | 4,795,677 |
| 2020-07-17 | $10.08 | $10.29 | $9.74 | $9.78 | $9.78 | 5,386,400 |
| 2020-07-16 | $10.66 | $10.66 | $9.96 | $10.03 | $10.03 | 3,014,100 |
| 2020-07-15 | $10.71 | $11.06 | $10.55 | $10.81 | $10.81 | 3,380,600 |
| 2020-07-14 | $10.10 | $10.44 | $9.78 | $10.39 | $10.39 | 1,841,800 |
| 2020-07-13 | $9.89 | $10.37 | $9.83 | $10.15 | $10.15 | 2,937,400 |
| 2020-07-10 | $9.17 | $9.67 | $9.16 | $9.67 | $9.67 | 1,578,400 |
| 2020-07-09 | $9.58 | $9.62 | $8.97 | $9.15 | $9.15 | 1,640,000 |
| 2020-07-08 | $9.84 | $9.90 | $9.49 | $9.61 | $9.61 | 1,533,700 |
| 2020-07-07 | $10.20 | $10.29 | $9.80 | $9.84 | $9.84 | 1,458,000 |
| 2020-07-06 | $10.62 | $10.70 | $10.20 | $10.41 | $10.41 | 1,371,300 |
| 2020-07-02 | $10.42 | $10.82 | $9.96 | $10.19 | $10.19 | 1,702,300 |
| 2020-07-01 | $10.27 | $10.45 | $9.83 | $10.01 | $10.01 | 1,809,900 |
| 2020-06-30 | $10.12 | $10.32 | $9.82 | $10.19 | $10.19 | 3,463,800 |
| 2020-06-29 | $9.68 | $10.38 | $9.59 | $10.28 | $10.28 | 2,603,200 |
| 2020-06-26 | $9.20 | $9.42 | $9.13 | $9.39 | $9.39 | 3,490,590 |
| 2020-06-25 | $9.10 | $9.44 | $8.91 | $9.43 | $9.43 | 2,929,076 |
| 2020-06-24 | $9.82 | $10.01 | $9.21 | $9.25 | $9.25 | 2,586,389 |
| 2020-06-23 | $10.55 | $10.64 | $9.98 | $10.09 | $10.09 | 2,273,830 |
| 2020-06-22 | $9.76 | $10.28 | $9.38 | $10.25 | $10.25 | 3,543,207 |
| 2020-06-19 | $10.54 | $10.66 | $9.65 | $9.91 | $9.91 | 6,077,673 |
| 2020-06-18 | $10.49 | $10.74 | $10.38 | $10.48 | $10.48 | 9,382,036 |
| 2020-06-17 | $10.23 | $11.06 | $10.23 | $10.68 | $10.68 | 5,558,067 |
| 2020-06-16 | $10.80 | $10.92 | $10.14 | $10.72 | $10.72 | 2,490,953 |
| 2020-06-15 | $9.20 | $9.94 | $9.00 | $9.92 | $9.92 | 2,846,206 |
| 2020-06-12 | $9.93 | $10.07 | $9.29 | $9.75 | $9.75 | 2,038,903 |
| 2020-06-11 | $9.44 | $10.20 | $9.08 | $9.10 | $9.10 | 3,341,399 |
| 2020-06-10 | $11.18 | $11.22 | $10.18 | $10.44 | $10.44 | 3,138,982 |
| 2020-06-09 | $11.31 | $11.58 | $10.87 | $11.27 | $11.27 | 2,943,306 |
| 2020-06-08 | $12.20 | $12.27 | $11.56 | $11.84 | $11.84 | 3,561,601 |
| 2020-06-05 | $12.13 | $12.60 | $11.81 | $12.13 | $12.13 | 3,992,472 |
| 2020-06-04 | $10.55 | $11.63 | $10.51 | $11.09 | $11.09 | 4,446,444 |
| 2020-06-03 | $9.75 | $10.71 | $9.65 | $10.48 | $10.48 | 3,836,378 |
| 2020-06-02 | $9.31 | $9.62 | $9.24 | $9.32 | $9.32 | 2,308,152 |
| 2020-06-01 | $8.82 | $9.30 | $8.70 | $9.11 | $9.11 | 2,239,428 |
| 2020-05-29 | $8.55 | $8.81 | $8.39 | $8.68 | $8.68 | 2,038,149 |
| 2020-05-28 | $9.49 | $9.52 | $8.72 | $8.75 | $8.75 | 2,393,001 |
| 2020-05-27 | $9.05 | $9.20 | $8.59 | $9.18 | $9.18 | 2,568,420 |
| 2020-05-26 | $8.35 | $8.79 | $8.26 | $8.62 | $8.62 | 2,443,614 |
| 2020-05-22 | $7.87 | $7.91 | $7.66 | $7.85 | $7.85 | 1,118,711 |
| 2020-05-21 | $7.80 | $8.13 | $7.71 | $7.81 | $7.81 | 2,457,013 |
| 2020-05-20 | $7.84 | $8.29 | $7.72 | $7.84 | $7.84 | 2,644,227 |
| 2020-05-19 | $7.50 | $7.84 | $7.24 | $7.69 | $7.69 | 3,819,690 |
| 2020-05-18 | $7.40 | $7.86 | $7.35 | $7.66 | $7.66 | 3,012,761 |
| 2020-05-15 | $6.87 | $7.09 | $6.71 | $6.90 | $6.90 | 1,339,223 |
| 2020-05-14 | $6.40 | $6.89 | $6.21 | $6.87 | $6.87 | 2,518,407 |
| 2020-05-13 | $6.98 | $6.98 | $6.48 | $6.60 | $6.60 | 3,395,861 |
| 2020-05-12 | $7.63 | $7.77 | $6.96 | $6.97 | $6.97 | 2,811,576 |
| 2020-05-11 | $7.96 | $8.09 | $7.46 | $7.50 | $7.50 | 3,408,711 |
| 2020-05-08 | $8.15 | $8.42 | $7.97 | $8.29 | $8.29 | 3,056,807 |
| 2020-05-07 | $7.74 | $8.19 | $7.60 | $7.97 | $7.97 | 2,107,290 |
| 2020-05-06 | $7.79 | $7.91 | $7.32 | $7.48 | $7.48 | 2,298,471 |
| 2020-05-05 | $7.75 | $8.48 | $7.70 | $7.79 | $7.79 | 6,071,848 |
| 2020-05-04 | $7.01 | $7.38 | $6.86 | $7.20 | $7.20 | 2,596,802 |
| 2020-05-01 | $7.14 | $7.40 | $7.07 | $7.18 | $7.18 | 2,523,386 |
| 2020-04-30 | $7.90 | $8.02 | $7.40 | $7.51 | $7.51 | 3,401,810 |
| 2020-04-29 | $7.92 | $8.49 | $7.89 | $8.32 | $8.32 | 3,745,846 |
| 2020-04-28 | $8.03 | $8.25 | $7.44 | $7.51 | $7.51 | 3,149,892 |
| 2020-04-27 | $6.54 | $7.64 | $6.50 | $7.47 | $7.47 | 3,500,812 |
| 2020-04-24 | $7.06 | $7.12 | $6.46 | $6.49 | $6.49 | 4,050,570 |
| 2020-04-23 | $6.83 | $7.40 | $6.83 | $7.00 | $7.00 | 2,271,068 |
| 2020-04-22 | $7.18 | $7.32 | $6.71 | $6.72 | $6.72 | 2,540,768 |
| 2020-04-21 | $7.01 | $7.14 | $6.86 | $6.99 | $6.99 | 2,726,672 |
| 2020-04-20 | $7.56 | $7.63 | $7.03 | $7.19 | $7.19 | 3,534,662 |
| 2020-04-17 | $8.10 | $8.44 | $7.68 | $7.96 | $7.96 | 3,729,282 |
| 2020-04-16 | $7.45 | $7.68 | $7.11 | $7.59 | $7.59 | 2,221,883 |
| 2020-04-15 | $7.91 | $8.07 | $7.18 | $7.49 | $7.49 | 4,209,166 |
| 2020-04-14 | $8.94 | $9.33 | $8.39 | $8.46 | $8.46 | 2,810,832 |
| 2020-04-13 | $9.65 | $9.65 | $8.60 | $8.66 | $8.66 | 2,888,288 |
| 2020-04-09 | $9.76 | $10.26 | $9.63 | $9.83 | $9.83 | 2,382,357 |
| 2020-04-08 | $9.03 | $9.81 | $8.93 | $9.51 | $9.51 | 2,119,710 |
| 2020-04-07 | $9.77 | $10.43 | $8.79 | $8.93 | $8.93 | 2,605,246 |
| 2020-04-06 | $8.51 | $9.17 | $8.48 | $8.87 | $8.87 | 3,045,896 |
| 2020-04-03 | $7.90 | $8.05 | $7.60 | $7.98 | $7.98 | 3,440,957 |
| 2020-04-02 | $7.75 | $8.59 | $7.61 | $7.93 | $7.93 | 1,796,933 |
| 2020-04-01 | $7.97 | $8.43 | $7.50 | $7.80 | $7.80 | 2,800,198 |
| 2020-03-31 | $8.75 | $8.95 | $8.18 | $8.50 | $8.50 | 3,503,074 |
| 2020-03-30 | $8.80 | $9.24 | $8.13 | $8.75 | $8.75 | 3,546,919 |
| 2020-03-27 | $8.01 | $9.35 | $7.88 | $9.01 | $9.01 | 3,759,358 |
| 2020-03-26 | $7.53 | $8.63 | $7.36 | $8.54 | $8.54 | 5,508,699 |
| 2020-03-25 | $6.03 | $7.52 | $5.90 | $7.31 | $7.31 | 6,308,981 |
| 2020-03-24 | $5.70 | $6.13 | $5.40 | $5.60 | $5.60 | 6,811,128 |
| 2020-03-23 | $6.46 | $6.58 | $4.95 | $5.23 | $5.23 | 5,940,362 |
| 2020-03-20 | $7.25 | $7.54 | $6.22 | $6.25 | $6.25 | 4,014,584 |
| 2020-03-19 | $7.01 | $7.72 | $6.35 | $7.53 | $7.53 | 3,252,956 |
| 2020-03-18 | $7.99 | $8.06 | $6.98 | $7.00 | $7.00 | 3,122,004 |
| 2020-03-17 | $8.16 | $8.88 | $7.50 | $8.58 | $8.58 | 4,043,426 |
| 2020-03-16 | $8.91 | $9.12 | $8.00 | $8.01 | $8.01 | 3,946,913 |
| 2020-03-13 | $10.86 | $10.86 | $9.37 | $10.00 | $10.00 | 3,341,830 |
| 2020-03-12 | $10.40 | $11.14 | $9.89 | $10.00 | $10.00 | 2,863,994 |
| 2020-03-11 | $13.16 | $13.28 | $11.48 | $11.59 | $11.59 | 3,510,331 |
| 2020-03-10 | $14.30 | $14.65 | $12.94 | $13.66 | $13.66 | 3,173,222 |
| 2020-03-09 | $14.10 | $14.35 | $13.26 | $13.27 | $13.27 | 3,083,327 |
| 2020-03-06 | $15.69 | $16.00 | $15.28 | $15.49 | $15.49 | 2,229,481 |
| 2020-03-05 | $16.46 | $16.71 | $15.90 | $16.27 | $16.27 | 1,569,336 |
| 2020-03-04 | $17.30 | $17.33 | $16.88 | $17.07 | $17.07 | 2,117,129 |
| 2020-03-03 | $17.03 | $17.60 | $16.53 | $16.90 | $16.90 | 1,796,523 |
| 2020-03-02 | $17.35 | $17.39 | $16.49 | $16.93 | $16.93 | 2,268,388 |
| 2020-02-28 | $16.93 | $17.99 | $16.90 | $17.09 | $17.09 | 2,731,625 |
| 2020-02-27 | $17.63 | $18.78 | $17.47 | $17.72 | $17.72 | 2,066,529 |
| 2020-02-26 | $18.86 | $19.09 | $18.14 | $18.20 | $18.20 | 2,049,834 |
| 2020-02-25 | $19.55 | $19.68 | $18.35 | $18.59 | $18.59 | 1,491,487 |
| 2020-02-24 | $19.30 | $19.75 | $19.13 | $19.45 | $19.45 | 1,128,324 |
| 2020-02-21 | $20.14 | $20.47 | $19.87 | $20.41 | $20.41 | 1,210,917 |
| 2020-02-20 | $20.12 | $20.78 | $20.02 | $20.26 | $20.26 | 1,098,074 |
| 2020-02-19 | $19.97 | $20.45 | $19.82 | $20.36 | $20.36 | 1,195,655 |
| 2020-02-18 | $19.93 | $20.25 | $19.56 | $19.87 | $19.87 | 1,511,463 |
| 2020-02-14 | $19.92 | $20.03 | $19.73 | $20.01 | $20.01 | 1,168,920 |
| 2020-02-13 | $19.97 | $20.10 | $19.87 | $20.03 | $20.03 | 1,707,041 |
| 2020-02-12 | $19.86 | $20.41 | $19.77 | $20.15 | $20.15 | 1,127,649 |
| 2020-02-11 | $19.83 | $20.08 | $19.57 | $19.57 | $19.57 | 888,228 |
| 2020-02-10 | $19.33 | $19.82 | $19.33 | $19.57 | $19.57 | 739,635 |
| 2020-02-07 | $19.36 | $19.72 | $19.19 | $19.50 | $19.50 | 1,386,341 |
| 2020-02-06 | $19.68 | $19.92 | $19.45 | $19.62 | $19.62 | 1,509,032 |
| 2020-02-05 | $20.09 | $20.19 | $19.03 | $19.40 | $19.40 | 2,410,036 |
| 2020-02-04 | $17.80 | $20.09 | $16.65 | $19.78 | $19.78 | 4,362,921 |
| 2020-02-03 | $17.31 | $17.40 | $17.00 | $17.09 | $17.09 | 1,871,746 |
| 2020-01-31 | $17.50 | $17.69 | $17.13 | $17.25 | $17.25 | 1,273,495 |
| 2020-01-30 | $17.33 | $17.89 | $17.31 | $17.81 | $17.81 | 903,228 |
| 2020-01-29 | $17.50 | $17.88 | $17.31 | $17.53 | $17.53 | 1,293,206 |
| 2020-01-28 | $17.59 | $17.84 | $17.25 | $17.43 | $17.43 | 1,682,171 |
| 2020-01-27 | $17.56 | $17.85 | $17.26 | $17.35 | $17.35 | 1,909,275 |
| 2020-01-24 | $18.49 | $18.49 | $17.66 | $18.16 | $18.16 | 2,284,030 |
| 2020-01-23 | $17.48 | $18.62 | $17.16 | $18.55 | $18.55 | 3,129,033 |
| 2020-01-22 | $17.98 | $18.00 | $17.63 | $17.68 | $17.68 | 3,106,211 |
| 2020-01-21 | $18.55 | $18.64 | $17.86 | $17.89 | $17.89 | 1,540,635 |
| 2020-01-17 | $18.96 | $19.11 | $18.48 | $18.67 | $18.67 | 1,471,462 |
| 2020-01-16 | $19.03 | $19.12 | $18.65 | $18.78 | $18.78 | 1,417,836 |
| 2020-01-15 | $18.92 | $19.25 | $18.74 | $18.88 | $18.88 | 2,410,070 |
| 2020-01-14 | $18.37 | $19.27 | $18.30 | $19.06 | $19.06 | 1,587,213 |
| 2020-01-13 | $18.24 | $18.49 | $17.96 | $18.48 | $18.48 | 2,782,891 |
| 2020-01-10 | $18.74 | $18.96 | $18.05 | $18.18 | $18.18 | 3,000,941 |
| 2020-01-09 | $19.68 | $19.76 | $18.94 | $19.11 | $19.11 | 2,179,393 |
| 2020-01-08 | $19.97 | $20.23 | $19.57 | $19.68 | $19.68 | 1,875,077 |
| 2020-01-07 | $19.99 | $20.34 | $19.82 | $20.32 | $20.32 | 1,072,700 |
| 2020-01-06 | $20.31 | $20.51 | $20.03 | $20.10 | $20.10 | 1,176,246 |
| 2020-01-03 | $20.15 | $20.85 | $20.15 | $20.51 | $20.51 | 1,445,480 |
| 2020-01-02 | $20.90 | $20.91 | $20.06 | $20.60 | $20.60 | 1,531,519 |
| 2019-12-31 | $20.53 | $20.87 | $20.53 | $20.66 | $20.66 | 861,274 |
| 2019-12-30 | $21.01 | $21.10 | $20.50 | $20.52 | $20.52 | 865,307 |
| 2019-12-27 | $20.85 | $21.25 | $20.78 | $20.99 | $20.99 | 747,127 |
| 2019-12-26 | $21.11 | $21.26 | $20.74 | $20.83 | $20.83 | 423,166 |
| 2019-12-24 | $21.22 | $21.30 | $20.91 | $21.00 | $21.00 | 405,720 |
| 2019-12-23 | $20.64 | $21.26 | $20.56 | $21.14 | $21.14 | 1,313,016 |
| 2019-12-20 | $20.63 | $21.05 | $20.33 | $20.56 | $20.56 | 3,657,353 |
| 2019-12-19 | $21.00 | $21.20 | $20.49 | $20.56 | $20.56 | 1,959,772 |
| 2019-12-18 | $21.29 | $21.53 | $21.02 | $21.02 | $21.02 | 1,650,451 |
| 2019-12-17 | $21.44 | $21.53 | $20.91 | $21.17 | $21.17 | 1,778,395 |
| 2019-12-16 | $22.00 | $22.00 | $21.24 | $21.40 | $21.40 | 1,834,555 |
| 2019-12-13 | $23.30 | $23.32 | $22.03 | $22.29 | $22.29 | 1,088,717 |
| 2019-12-12 | $23.13 | $23.95 | $23.04 | $23.33 | $23.33 | 1,391,091 |
| 2019-12-11 | $23.97 | $24.05 | $23.12 | $23.25 | $23.25 | 1,165,267 |
| 2019-12-10 | $23.69 | $24.10 | $23.57 | $23.79 | $23.79 | 578,648 |
| 2019-12-09 | $23.66 | $24.17 | $23.59 | $23.73 | $23.73 | 635,497 |
| 2019-12-06 | $23.35 | $23.97 | $23.35 | $23.65 | $23.65 | 909,435 |
| 2019-12-05 | $23.01 | $23.14 | $22.69 | $22.96 | $22.96 | 830,313 |
| 2019-12-04 | $23.27 | $23.62 | $22.97 | $23.04 | $23.04 | 818,647 |
| 2019-12-03 | $23.04 | $23.15 | $22.68 | $23.07 | $23.07 | 650,711 |
| 2019-12-02 | $23.38 | $24.02 | $23.31 | $23.56 | $23.56 | 1,250,998 |
| 2019-11-29 | $23.16 | $23.29 | $22.92 | $23.06 | $23.06 | 239,011 |
| 2019-11-27 | $23.39 | $23.51 | $23.14 | $23.40 | $23.40 | 485,201 |
| 2019-11-26 | $23.35 | $23.45 | $23.09 | $23.24 | $23.24 | 449,316 |
| 2019-11-25 | $22.80 | $23.51 | $22.57 | $23.38 | $23.38 | 690,177 |
| 2019-11-22 | $23.02 | $23.19 | $22.69 | $22.70 | $22.70 | 529,185 |
| 2019-11-21 | $23.06 | $23.17 | $22.48 | $22.73 | $22.73 | 695,662 |
| 2019-11-20 | $22.69 | $23.57 | $22.66 | $22.99 | $22.99 | 841,555 |
| 2019-11-19 | $23.87 | $23.91 | $22.98 | $23.08 | $23.08 | 740,047 |
| 2019-11-18 | $23.24 | $23.67 | $23.08 | $23.58 | $23.58 | 1,057,951 |
| 2019-11-15 | $23.40 | $23.70 | $23.30 | $23.49 | $23.49 | 595,570 |
| 2019-11-14 | $23.01 | $23.59 | $22.93 | $23.23 | $23.23 | 785,825 |
| 2019-11-13 | $23.16 | $23.49 | $23.01 | $23.01 | $23.01 | 652,314 |
| 2019-11-12 | $23.57 | $23.79 | $23.36 | $23.41 | $23.41 | 1,054,479 |
| 2019-11-11 | $23.43 | $23.69 | $23.02 | $23.53 | $23.53 | 1,143,605 |
| 2019-11-08 | $23.52 | $23.97 | $23.37 | $23.70 | $23.70 | 1,190,560 |
| 2019-11-07 | $23.72 | $23.95 | $23.28 | $23.79 | $23.79 | 1,708,269 |
| 2019-11-06 | $22.69 | $23.38 | $22.49 | $23.35 | $23.35 | 1,779,166 |
| 2019-11-05 | $22.91 | $23.24 | $22.60 | $22.81 | $22.81 | 1,595,377 |
| 2019-11-04 | $22.50 | $22.72 | $21.98 | $22.65 | $22.65 | 1,880,157 |
| 2019-11-01 | $21.36 | $22.39 | $21.34 | $22.24 | $22.24 | 2,876,959 |
| 2019-10-31 | $20.38 | $21.02 | $19.76 | $21.01 | $21.01 | 4,084,895 |
| 2019-10-30 | $20.00 | $20.11 | $18.98 | $19.18 | $19.18 | 2,495,189 |
| 2019-10-29 | $20.12 | $20.27 | $19.96 | $19.97 | $19.97 | 960,778 |
| 2019-10-28 | $19.83 | $20.40 | $19.83 | $20.35 | $20.35 | 921,677 |
| 2019-10-25 | $19.23 | $19.84 | $19.23 | $19.78 | $19.78 | 1,546,900 |
| 2019-10-24 | $19.92 | $20.00 | $19.08 | $19.23 | $19.23 | 1,170,652 |
| 2019-10-23 | $19.87 | $19.96 | $19.44 | $19.83 | $19.83 | 1,691,132 |
| 2019-10-22 | $20.13 | $20.40 | $19.58 | $19.75 | $19.75 | 2,135,531 |
| 2019-10-21 | $20.59 | $20.63 | $20.03 | $20.15 | $20.15 | 2,518,134 |
| 2019-10-18 | $20.47 | $20.75 | $20.19 | $20.20 | $20.20 | 1,214,006 |
| 2019-10-17 | $20.35 | $20.68 | $20.18 | $20.49 | $20.49 | 715,733 |
| 2019-10-16 | $20.02 | $20.77 | $19.94 | $20.10 | $20.10 | 1,011,526 |
| 2019-10-15 | $20.07 | $20.84 | $19.82 | $20.48 | $20.48 | 1,571,069 |
| 2019-10-14 | $20.74 | $21.03 | $20.58 | $20.68 | $20.68 | 938,574 |
| 2019-10-11 | $20.80 | $21.48 | $20.64 | $21.32 | $21.32 | 1,567,703 |
| 2019-10-10 | $19.82 | $20.41 | $19.59 | $20.22 | $20.22 | 2,124,939 |
| 2019-10-09 | $19.40 | $19.43 | $18.98 | $19.19 | $19.19 | 1,281,205 |
| 2019-10-08 | $19.50 | $19.71 | $19.19 | $19.22 | $19.22 | 1,077,547 |
| 2019-10-07 | $20.19 | $20.25 | $19.75 | $19.76 | $19.76 | 1,534,760 |
| 2019-10-04 | $20.16 | $20.38 | $19.88 | $20.33 | $20.33 | 670,365 |
| 2019-10-03 | $19.72 | $20.22 | $19.44 | $20.11 | $20.11 | 639,091 |
| 2019-10-02 | $19.67 | $19.99 | $19.54 | $19.92 | $19.92 | 755,987 |
| 2019-10-01 | $20.40 | $20.83 | $20.03 | $20.07 | $20.07 | 902,857 |
| 2019-09-30 | $20.50 | $20.50 | $20.04 | $20.25 | $20.25 | 1,011,542 |
| 2019-09-27 | $20.42 | $20.68 | $20.23 | $20.55 | $20.55 | 860,815 |
| 2019-09-26 | $20.52 | $20.52 | $19.95 | $20.18 | $20.18 | 720,751 |
| 2019-09-25 | $19.66 | $20.83 | $19.56 | $20.78 | $20.78 | 1,152,782 |
| 2019-09-24 | $20.59 | $20.78 | $19.76 | $19.87 | $19.87 | 1,812,498 |
| 2019-09-23 | $20.04 | $20.93 | $20.02 | $20.74 | $20.74 | 788,819 |
| 2019-09-20 | $20.42 | $21.01 | $20.29 | $20.42 | $20.42 | 1,896,261 |
| 2019-09-19 | $20.55 | $20.86 | $20.33 | $20.41 | $20.41 | 1,498,008 |
| 2019-09-18 | $21.21 | $21.31 | $20.53 | $20.83 | $20.83 | 1,490,784 |
| 2019-09-17 | $20.99 | $21.40 | $20.75 | $21.39 | $21.39 | 1,699,234 |
| 2019-09-16 | $21.55 | $22.05 | $21.49 | $21.71 | $21.71 | 1,186,569 |
| 2019-09-13 | $21.98 | $21.99 | $21.38 | $21.90 | $21.90 | 1,569,977 |
| 2019-09-12 | $21.53 | $21.56 | $20.59 | $21.45 | $21.45 | 1,595,888 |
| 2019-09-11 | $21.11 | $21.41 | $20.53 | $21.37 | $21.37 | 1,900,055 |
| 2019-09-10 | $20.05 | $20.94 | $19.89 | $20.93 | $20.93 | 1,460,643 |
| 2019-09-09 | $19.61 | $20.10 | $19.58 | $19.88 | $19.88 | 1,537,965 |
| 2019-09-06 | $20.08 | $20.08 | $19.37 | $19.40 | $19.40 | 1,954,086 |
| 2019-09-05 | $20.14 | $20.60 | $19.92 | $20.04 | $20.04 | 3,101,292 |
| 2019-09-04 | $19.69 | $19.96 | $19.54 | $19.88 | $19.88 | 1,526,967 |
| 2019-09-03 | $19.45 | $19.62 | $19.01 | $19.28 | $19.28 | 1,820,619 |
| 2019-08-30 | $19.50 | $20.07 | $19.42 | $19.82 | $19.82 | 1,561,297 |
| 2019-08-29 | $18.93 | $19.38 | $18.93 | $19.19 | $19.19 | 1,147,975 |
| 2019-08-28 | $18.05 | $18.86 | $18.00 | $18.58 | $18.58 | 948,953 |
| 2019-08-27 | $18.58 | $18.67 | $18.02 | $18.07 | $18.07 | 1,302,270 |
| 2019-08-26 | $18.43 | $18.50 | $18.14 | $18.44 | $18.44 | 1,399,194 |
| 2019-08-23 | $18.06 | $18.69 | $17.82 | $18.18 | $18.18 | 2,802,539 |
| 2019-08-22 | $18.03 | $18.47 | $17.81 | $18.36 | $18.36 | 3,035,747 |
| 2019-08-21 | $18.06 | $18.15 | $17.79 | $17.97 | $17.97 | 1,363,833 |
| 2019-08-20 | $17.69 | $17.98 | $17.63 | $17.87 | $17.87 | 1,964,040 |
| 2019-08-19 | $17.92 | $18.08 | $17.80 | $17.85 | $17.85 | 1,184,361 |
| 2019-08-16 | $17.39 | $17.81 | $17.31 | $17.55 | $17.55 | 1,427,228 |
| 2019-08-15 | $17.60 | $17.60 | $17.03 | $17.25 | $17.25 | 1,289,687 |
| 2019-08-14 | $17.90 | $17.90 | $17.27 | $17.45 | $17.45 | 2,483,902 |
| 2019-08-13 | $17.73 | $18.56 | $17.60 | $18.24 | $18.24 | 1,488,436 |
| 2019-08-12 | $18.30 | $18.30 | $17.66 | $17.77 | $17.77 | 1,352,573 |
| 2019-08-09 | $19.49 | $19.59 | $18.30 | $18.37 | $18.37 | 1,508,468 |
| 2019-08-08 | $19.87 | $20.08 | $19.66 | $19.80 | $19.80 | 1,251,496 |
| 2019-08-07 | $19.34 | $19.64 | $19.06 | $19.58 | $19.58 | 1,290,876 |
| 2019-08-06 | $19.59 | $19.85 | $18.94 | $19.75 | $19.75 | 5,213,187 |
| 2019-08-05 | $20.04 | $20.22 | $19.38 | $19.58 | $19.58 | 2,488,205 |
| 2019-08-02 | $20.79 | $20.97 | $20.40 | $20.56 | $20.56 | 1,703,265 |
| 2019-08-01 | $21.70 | $21.95 | $20.83 | $20.94 | $20.94 | 1,556,328 |
| 2019-07-31 | $22.10 | $22.45 | $21.47 | $21.77 | $21.77 | 2,119,789 |
| 2019-07-30 | $22.48 | $22.48 | $22.10 | $22.10 | $22.10 | 5,204,340 |
| 2019-07-29 | $22.76 | $22.92 | $22.55 | $22.73 | $22.73 | 942,956 |
| 2019-07-26 | $22.81 | $23.01 | $22.65 | $22.87 | $22.87 | 1,067,114 |
| 2019-07-25 | $23.36 | $23.59 | $22.62 | $22.82 | $22.82 | 1,466,134 |
| 2019-07-24 | $23.30 | $23.55 | $22.38 | $23.43 | $23.43 | 2,609,090 |
| 2019-07-23 | $25.20 | $25.38 | $23.56 | $23.65 | $23.65 | 2,901,276 |
| 2019-07-22 | $25.34 | $25.61 | $24.88 | $25.12 | $25.12 | 2,063,889 |
| 2019-07-19 | $24.92 | $25.61 | $24.92 | $25.26 | $25.26 | 1,800,507 |
| 2019-07-18 | $23.77 | $24.66 | $23.77 | $24.45 | $24.45 | 1,219,606 |
| 2019-07-17 | $24.81 | $24.90 | $24.30 | $24.45 | $24.45 | 1,274,308 |
| 2019-07-16 | $24.53 | $25.33 | $24.46 | $24.88 | $24.88 | 945,498 |
| 2019-07-15 | $25.01 | $25.15 | $24.13 | $24.50 | $24.50 | 1,269,215 |
| 2019-07-12 | $24.12 | $25.01 | $24.08 | $24.84 | $24.84 | 1,237,645 |
| 2019-07-11 | $24.15 | $24.31 | $23.86 | $23.96 | $23.96 | 1,060,677 |
| 2019-07-10 | $24.48 | $25.03 | $24.12 | $24.21 | $24.21 | 997,940 |
| 2019-07-09 | $24.24 | $24.77 | $23.88 | $24.72 | $24.72 | 958,734 |
| 2019-07-08 | $25.17 | $25.47 | $24.41 | $24.50 | $24.50 | 1,040,529 |
| 2019-07-05 | $25.10 | $25.30 | $24.83 | $25.25 | $25.25 | 505,668 |
| 2019-07-03 | $25.13 | $25.29 | $25.03 | $25.27 | $25.27 | 319,789 |
| 2019-07-02 | $25.16 | $25.37 | $25.01 | $25.10 | $25.10 | 854,360 |
| 2019-07-01 | $25.56 | $25.66 | $25.13 | $25.31 | $25.31 | 1,042,588 |
| 2019-06-28 | $24.88 | $25.34 | $24.78 | $25.20 | $25.20 | 1,377,260 |
| 2019-06-27 | $24.72 | $24.82 | $24.28 | $24.81 | $24.81 | 926,470 |
| 2019-06-26 | $24.36 | $24.72 | $24.13 | $24.62 | $24.62 | 887,240 |
| 2019-06-25 | $24.19 | $24.61 | $24.09 | $24.12 | $24.12 | 995,870 |
| 2019-06-24 | $24.62 | $24.69 | $23.98 | $24.16 | $24.16 | 1,587,623 |
| 2019-06-21 | $24.60 | $24.89 | $24.49 | $24.69 | $24.69 | 1,191,421 |
| 2019-06-20 | $25.35 | $25.47 | $24.71 | $24.79 | $24.79 | 1,322,793 |
| 2019-06-19 | $24.89 | $25.04 | $24.56 | $24.85 | $24.85 | 1,526,032 |
| 2019-06-18 | $23.69 | $24.98 | $23.56 | $24.71 | $24.71 | 1,071,728 |
| 2019-06-17 | $23.65 | $24.00 | $23.43 | $23.55 | $23.55 | 1,077,609 |
| 2019-06-14 | $24.12 | $24.21 | $23.67 | $23.72 | $23.72 | 764,432 |
| 2019-06-13 | $24.18 | $24.32 | $23.84 | $24.32 | $24.32 | 628,553 |
| 2019-06-12 | $23.92 | $24.14 | $23.62 | $23.98 | $23.98 | 751,446 |
| 2019-06-11 | $24.65 | $24.87 | $23.89 | $24.07 | $24.07 | 1,009,995 |
| 2019-06-10 | $24.19 | $24.49 | $23.76 | $23.85 | $23.85 | 993,353 |
| 2019-06-07 | $23.88 | $24.20 | $23.49 | $24.03 | $24.03 | 969,159 |
| 2019-06-06 | $23.68 | $23.99 | $23.37 | $23.77 | $23.77 | 856,929 |
| 2019-06-05 | $23.54 | $23.82 | $23.21 | $23.77 | $23.77 | 886,808 |
| 2019-06-04 | $22.62 | $23.72 | $22.56 | $23.62 | $23.62 | 1,872,621 |
| 2019-06-03 | $21.45 | $22.22 | $21.17 | $21.96 | $21.96 | 1,823,861 |
| 2019-05-31 | $21.40 | $21.93 | $21.15 | $21.41 | $21.41 | 2,124,801 |
| 2019-05-30 | $21.63 | $22.50 | $21.57 | $21.80 | $21.80 | 2,699,280 |
| 2019-05-29 | $21.64 | $21.79 | $21.40 | $21.64 | $21.64 | 3,154,947 |
| 2019-05-28 | $22.13 | $22.21 | $21.87 | $21.98 | $21.98 | 1,074,429 |
| 2019-05-24 | $22.17 | $22.49 | $21.82 | $22.00 | $22.00 | 1,240,587 |
| 2019-05-23 | $22.08 | $22.27 | $21.36 | $21.79 | $21.79 | 1,467,332 |
| 2019-05-22 | $22.86 | $23.02 | $22.34 | $22.57 | $22.57 | 1,386,619 |
| 2019-05-21 | $22.70 | $23.27 | $22.59 | $23.00 | $23.00 | 1,563,412 |
| 2019-05-20 | $23.34 | $23.39 | $22.52 | $22.54 | $22.54 | 2,236,491 |
| 2019-05-17 | $23.00 | $23.84 | $22.95 | $23.65 | $23.65 | 5,293,405 |
| 2019-05-16 | $23.20 | $23.53 | $23.09 | $23.34 | $23.34 | 1,102,067 |
| 2019-05-15 | $22.32 | $23.03 | $22.32 | $23.01 | $23.01 | 1,616,208 |
| 2019-05-14 | $22.55 | $22.97 | $22.52 | $22.69 | $22.69 | 1,383,353 |
| 2019-05-13 | $23.14 | $23.14 | $22.34 | $22.50 | $22.50 | 1,443,160 |
| 2019-05-10 | $23.68 | $24.01 | $23.44 | $23.86 | $23.86 | 742,799 |
| 2019-05-09 | $23.45 | $23.86 | $23.21 | $23.81 | $23.81 | 977,676 |
| 2019-05-08 | $23.85 | $24.32 | $23.68 | $23.78 | $23.78 | 1,086,125 |
| 2019-05-07 | $24.80 | $24.84 | $23.80 | $23.97 | $23.97 | 1,939,770 |
| 2019-05-06 | $24.76 | $25.34 | $24.44 | $25.17 | $25.17 | 1,322,256 |
| 2019-05-03 | $24.83 | $25.68 | $24.74 | $25.64 | $25.64 | 1,227,540 |
| 2019-05-02 | $24.16 | $24.66 | $23.95 | $24.50 | $24.50 | 1,146,651 |
| 2019-05-01 | $24.99 | $25.09 | $24.16 | $24.24 | $24.24 | 997,865 |
| 2019-04-30 | $25.23 | $25.38 | $24.86 | $24.92 | $24.92 | 1,377,986 |
| 2019-04-29 | $25.00 | $25.34 | $24.75 | $25.25 | $25.25 | 971,313 |
| 2019-04-26 | $24.08 | $25.03 | $23.91 | $24.91 | $24.91 | 2,105,532 |
| 2019-04-25 | $23.87 | $24.25 | $23.35 | $24.08 | $24.08 | 2,049,817 |
| 2019-04-24 | $24.65 | $25.63 | $23.48 | $24.25 | $24.25 | 4,474,247 |
| 2019-04-23 | $25.20 | $25.73 | $23.97 | $24.98 | $24.98 | 4,124,742 |
| 2019-04-22 | $25.58 | $25.67 | $25.17 | $25.49 | $25.49 | 1,068,629 |
| 2019-04-18 | $25.98 | $26.23 | $25.48 | $25.72 | $25.72 | 1,699,404 |
| 2019-04-17 | $26.36 | $26.63 | $25.83 | $26.05 | $26.05 | 1,218,535 |
| 2019-04-16 | $26.14 | $26.24 | $25.78 | $26.01 | $26.01 | 1,863,395 |
| 2019-04-15 | $25.66 | $26.40 | $25.48 | $26.14 | $26.14 | 1,458,648 |
| 2019-04-12 | $25.78 | $25.87 | $24.48 | $25.66 | $25.66 | 5,350,282 |
| 2019-04-11 | $26.99 | $27.36 | $26.76 | $27.20 | $27.20 | 1,182,050 |
| 2019-04-10 | $26.83 | $27.04 | $26.54 | $27.01 | $27.01 | 818,431 |
| 2019-04-09 | $26.83 | $27.08 | $26.48 | $26.76 | $26.76 | 1,140,012 |
| 2019-04-08 | $26.84 | $27.01 | $25.44 | $26.97 | $26.97 | 4,094,730 |
| 2019-04-05 | $26.79 | $27.49 | $26.78 | $27.45 | $27.45 | 1,550,862 |
| 2019-04-04 | $25.97 | $26.60 | $25.87 | $26.59 | $26.59 | 958,252 |
| 2019-04-03 | $26.64 | $26.72 | $25.86 | $25.92 | $25.92 | 1,175,479 |
| 2019-04-02 | $26.59 | $26.59 | $26.00 | $26.22 | $26.22 | 928,582 |
| 2019-04-01 | $26.07 | $26.64 | $26.00 | $26.50 | $26.50 | 2,271,818 |
| 2019-03-29 | $25.66 | $25.95 | $25.44 | $25.57 | $25.57 | 2,111,520 |
| 2019-03-28 | $25.58 | $25.77 | $25.18 | $25.32 | $25.32 | 908,197 |
| 2019-03-27 | $25.33 | $25.52 | $25.02 | $25.47 | $25.47 | 572,387 |
| 2019-03-26 | $25.37 | $25.73 | $24.98 | $25.32 | $25.32 | 711,067 |
| 2019-03-25 | $24.88 | $25.40 | $24.71 | $25.05 | $25.05 | 577,430 |
| 2019-03-22 | $25.70 | $25.79 | $24.63 | $24.88 | $24.88 | 2,167,251 |
| 2019-03-21 | $25.90 | $26.56 | $25.64 | $26.15 | $26.15 | 2,698,077 |
| 2019-03-20 | $25.95 | $26.17 | $25.29 | $26.00 | $26.00 | 723,679 |
| 2019-03-19 | $26.26 | $26.50 | $25.75 | $25.95 | $25.95 | 844,283 |
| 2019-03-18 | $25.56 | $26.18 | $25.54 | $26.01 | $26.01 | 2,031,002 |
| 2019-03-15 | $25.26 | $25.88 | $25.22 | $25.47 | $25.47 | 6,071,732 |
| 2019-03-14 | $25.25 | $25.53 | $25.00 | $25.20 | $25.20 | 1,098,882 |
| 2019-03-13 | $25.95 | $26.22 | $25.22 | $25.29 | $25.29 | 1,902,418 |
| 2019-03-12 | $25.92 | $26.69 | $25.85 | $25.90 | $25.90 | 1,801,842 |
| 2019-03-11 | $25.23 | $25.68 | $24.68 | $25.67 | $25.67 | 2,312,917 |
| 2019-03-08 | $26.18 | $26.43 | $25.56 | $25.71 | $25.71 | 1,697,480 |
| 2019-03-07 | $27.94 | $27.98 | $26.36 | $26.49 | $26.49 | 1,840,921 |
| 2019-03-06 | $28.76 | $28.83 | $27.98 | $27.99 | $27.99 | 799,199 |
| 2019-03-05 | $29.09 | $29.14 | $28.62 | $28.70 | $28.70 | 949,638 |
| 2019-03-04 | $29.05 | $29.39 | $28.83 | $29.17 | $29.17 | 861,904 |
| 2019-03-01 | $28.81 | $29.12 | $28.61 | $28.99 | $28.99 | 927,483 |
| 2019-02-28 | $29.13 | $29.21 | $28.63 | $28.63 | $28.63 | 752,898 |
| 2019-02-27 | $29.10 | $29.50 | $29.01 | $29.24 | $29.24 | 644,540 |
| 2019-02-26 | $29.14 | $29.39 | $28.87 | $29.14 | $29.14 | 718,721 |
| 2019-02-25 | $29.00 | $29.41 | $28.86 | $29.26 | $29.26 | 1,398,292 |
| 2019-02-22 | $28.90 | $29.01 | $28.55 | $28.89 | $28.89 | 866,504 |
| 2019-02-21 | $28.99 | $29.37 | $28.48 | $28.69 | $28.69 | 917,003 |
| 2019-02-20 | $28.66 | $29.28 | $28.31 | $29.16 | $29.16 | 1,885,685 |
| 2019-02-19 | $27.69 | $28.60 | $27.69 | $28.47 | $28.47 | 1,440,783 |
| 2019-02-15 | $27.99 | $28.16 | $27.64 | $27.92 | $27.92 | 1,237,280 |
| 2019-02-14 | $27.71 | $28.07 | $27.60 | $27.64 | $27.64 | 1,156,004 |
| 2019-02-13 | $28.01 | $28.17 | $27.52 | $27.84 | $27.84 | 1,074,000 |
| 2019-02-12 | $27.48 | $28.09 | $27.24 | $27.78 | $27.78 | 1,165,965 |
| 2019-02-11 | $26.78 | $27.23 | $26.60 | $27.23 | $27.23 | 1,557,162 |
| 2019-02-08 | $27.15 | $27.52 | $26.65 | $26.79 | $26.79 | 1,425,337 |
| 2019-02-07 | $27.26 | $27.41 | $26.52 | $27.29 | $27.29 | 1,117,394 |
| 2019-02-06 | $27.46 | $27.80 | $27.43 | $27.57 | $27.57 | 815,228 |
| 2019-02-05 | $27.70 | $27.84 | $27.43 | $27.50 | $27.50 | 773,499 |
| 2019-02-04 | $27.69 | $28.06 | $27.39 | $27.73 | $27.73 | 839,333 |
| 2019-02-01 | $27.49 | $27.92 | $27.42 | $27.56 | $27.56 | 897,296 |
| 2019-01-31 | $26.94 | $27.63 | $26.86 | $27.39 | $27.39 | 1,415,703 |
| 2019-01-30 | $26.50 | $27.33 | $26.33 | $27.27 | $27.27 | 1,764,342 |
| 2019-01-29 | $26.81 | $26.96 | $25.98 | $26.04 | $26.04 | 1,209,920 |
| 2019-01-28 | $26.12 | $26.66 | $26.09 | $26.54 | $26.54 | 1,231,844 |
| 2019-01-25 | $26.23 | $26.84 | $25.90 | $26.63 | $26.63 | 1,495,561 |
| 2019-01-24 | $26.28 | $26.34 | $25.49 | $25.64 | $25.64 | 1,405,717 |
| 2019-01-23 | $25.91 | $27.00 | $25.72 | $26.44 | $26.44 | 3,721,611 |
| 2019-01-22 | $23.57 | $25.78 | $22.87 | $25.60 | $25.60 | 5,797,357 |
| 2019-01-18 | $25.25 | $25.67 | $24.88 | $25.47 | $25.47 | 1,945,958 |
| 2019-01-17 | $24.37 | $25.20 | $24.36 | $24.98 | $24.98 | 1,156,678 |
| 2019-01-16 | $24.48 | $24.86 | $24.35 | $24.64 | $24.64 | 1,057,901 |
| 2019-01-15 | $24.48 | $24.73 | $23.86 | $24.41 | $24.41 | 1,303,884 |
| 2019-01-14 | $24.29 | $24.81 | $24.25 | $24.50 | $24.50 | 1,117,715 |
| 2019-01-11 | $24.06 | $24.83 | $23.94 | $24.79 | $24.79 | 1,041,583 |
| 2019-01-10 | $24.42 | $24.63 | $24.10 | $24.34 | $24.34 | 5,537,974 |
| 2019-01-09 | $23.62 | $24.77 | $23.43 | $24.76 | $24.76 | 3,707,968 |
| 2019-01-08 | $22.70 | $23.32 | $22.40 | $23.30 | $23.30 | 2,153,838 |
| 2019-01-07 | $22.74 | $23.09 | $22.10 | $22.60 | $22.60 | 2,013,696 |
| 2019-01-04 | $21.85 | $23.09 | $21.85 | $22.61 | $22.61 | 1,746,511 |
| 2019-01-03 | $22.32 | $22.33 | $21.34 | $21.43 | $21.43 | 1,155,333 |
| 2019-01-02 | $21.24 | $22.42 | $21.00 | $22.35 | $22.35 | 1,434,623 |
| 2018-12-31 | $22.06 | $22.36 | $21.15 | $21.77 | $21.77 | 1,132,031 |
| 2018-12-28 | $22.34 | $22.49 | $21.81 | $21.94 | $21.94 | 1,101,938 |
| 2018-12-27 | $21.75 | $22.31 | $21.34 | $22.30 | $22.30 | 948,450 |
| 2018-12-26 | $21.31 | $22.18 | $20.84 | $22.17 | $22.17 | 1,072,175 |
| 2018-12-24 | $21.52 | $21.76 | $21.05 | $21.21 | $21.21 | 649,593 |
| 2018-12-21 | $21.92 | $22.37 | $21.41 | $21.74 | $21.74 | 3,734,592 |
| 2018-12-20 | $22.46 | $22.67 | $21.59 | $22.00 | $22.00 | 1,219,195 |
| 2018-12-19 | $23.24 | $23.91 | $22.19 | $22.34 | $22.34 | 1,075,915 |
| 2018-12-18 | $23.02 | $23.45 | $22.91 | $23.07 | $23.07 | 866,111 |
| 2018-12-17 | $23.41 | $24.23 | $22.62 | $22.82 | $22.82 | 1,639,326 |
| 2018-12-14 | $24.21 | $24.59 | $23.22 | $23.38 | $23.38 | 1,550,140 |
| 2018-12-13 | $25.33 | $25.35 | $24.54 | $24.61 | $24.61 | 1,119,384 |
| 2018-12-12 | $25.16 | $25.65 | $25.03 | $25.13 | $25.13 | 683,388 |
| 2018-12-11 | $25.20 | $25.48 | $24.49 | $24.68 | $24.68 | 1,052,471 |
| 2018-12-10 | $24.84 | $25.09 | $24.20 | $24.59 | $24.59 | 1,015,193 |
| 2018-12-07 | $26.08 | $26.22 | $24.79 | $24.91 | $24.91 | 1,353,435 |
| 2018-12-06 | $25.09 | $25.90 | $24.61 | $25.90 | $25.90 | 1,370,283 |
| 2018-12-04 | $26.87 | $27.03 | $25.62 | $25.74 | $25.74 | 1,196,873 |
| 2018-12-03 | $27.19 | $27.35 | $26.60 | $26.92 | $26.92 | 839,594 |
| 2018-11-30 | $26.05 | $26.37 | $25.97 | $26.26 | $26.26 | 824,985 |
| 2018-11-29 | $26.29 | $26.48 | $25.88 | $26.21 | $26.21 | 778,890 |
| 2018-11-28 | $25.44 | $26.49 | $25.00 | $26.47 | $26.47 | 820,694 |
| 2018-11-27 | $25.62 | $25.81 | $24.94 | $25.25 | $25.25 | 826,662 |
| 2018-11-26 | $25.64 | $26.32 | $25.33 | $25.98 | $25.98 | 907,789 |
| 2018-11-23 | $25.22 | $25.96 | $25.06 | $25.58 | $25.58 | 475,597 |
| 2018-11-21 | $25.37 | $26.48 | $25.37 | $26.06 | $26.06 | 686,003 |
| 2018-11-20 | $25.43 | $25.55 | $24.57 | $25.18 | $25.18 | 1,671,752 |
| 2018-11-19 | $26.85 | $26.88 | $25.63 | $25.99 | $25.99 | 1,253,707 |
| 2018-11-16 | $27.15 | $27.51 | $26.83 | $26.97 | $26.97 | 1,154,705 |
| 2018-11-15 | $26.65 | $27.39 | $26.57 | $27.37 | $27.37 | 820,640 |
| 2018-11-14 | $27.34 | $27.64 | $26.65 | $26.86 | $26.86 | 855,431 |
| 2018-11-13 | $26.97 | $27.75 | $26.79 | $27.12 | $27.12 | 784,311 |
| 2018-11-12 | $27.07 | $27.46 | $26.61 | $26.92 | $26.92 | 1,023,334 |
| 2018-11-09 | $26.68 | $27.27 | $26.14 | $27.12 | $27.12 | 1,320,741 |
| 2018-11-08 | $28.20 | $28.25 | $26.41 | $27.08 | $27.08 | 2,528,731 |
| 2018-11-07 | $28.52 | $28.61 | $28.11 | $28.23 | $28.23 | 1,569,452 |
| 2018-11-06 | $28.50 | $28.74 | $27.83 | $28.28 | $28.28 | 1,612,619 |
| 2018-11-05 | $27.51 | $28.24 | $27.34 | $27.74 | $27.74 | 1,398,733 |
| 2018-11-02 | $27.25 | $27.54 | $26.83 | $27.51 | $27.51 | 1,260,907 |
| 2018-11-01 | $26.25 | $26.99 | $25.91 | $26.94 | $26.94 | 1,530,567 |
| 2018-10-31 | $25.46 | $26.10 | $25.38 | $25.89 | $25.89 | 1,559,340 |
| 2018-10-30 | $25.21 | $25.94 | $24.83 | $25.00 | $25.00 | 1,520,184 |
| 2018-10-29 | $25.75 | $26.08 | $24.87 | $25.21 | $25.21 | 1,415,277 |
| 2018-10-26 | $25.11 | $25.80 | $24.73 | $25.26 | $25.26 | 1,709,285 |
| 2018-10-25 | $25.29 | $26.15 | $25.09 | $25.77 | $25.77 | 2,066,000 |
| 2018-10-24 | $26.88 | $27.04 | $24.99 | $25.02 | $25.02 | 3,269,948 |
| 2018-10-23 | $23.08 | $27.33 | $22.38 | $26.75 | $26.75 | 5,881,489 |
| 2018-10-22 | $26.81 | $27.00 | $26.45 | $26.82 | $26.82 | 1,770,189 |
| 2018-10-19 | $27.14 | $27.19 | $26.52 | $26.75 | $26.75 | 1,942,809 |
| 2018-10-18 | $27.76 | $27.99 | $26.79 | $27.02 | $27.02 | 2,153,396 |
| 2018-10-17 | $27.72 | $28.08 | $27.41 | $27.91 | $27.91 | 818,481 |
| 2018-10-16 | $27.44 | $27.82 | $26.96 | $27.80 | $27.80 | 848,709 |
| 2018-10-15 | $27.11 | $27.42 | $26.91 | $27.17 | $27.17 | 888,689 |
| 2018-10-12 | $27.40 | $27.61 | $26.71 | $27.09 | $27.09 | 1,388,735 |
| 2018-10-11 | $27.52 | $27.89 | $26.87 | $26.99 | $26.99 | 1,662,067 |
| 2018-10-10 | $28.33 | $28.75 | $27.61 | $27.64 | $27.64 | 1,863,229 |
| 2018-10-09 | $28.47 | $29.19 | $28.33 | $28.62 | $28.62 | 1,205,165 |
| 2018-10-08 | $28.27 | $28.63 | $27.88 | $28.57 | $28.57 | 1,015,095 |
| 2018-10-05 | $28.07 | $28.46 | $27.85 | $28.30 | $28.30 | 921,706 |
| 2018-10-04 | $28.51 | $28.86 | $28.03 | $28.25 | $28.25 | 1,135,332 |
| 2018-10-03 | $29.50 | $29.55 | $28.14 | $28.53 | $28.53 | 2,335,993 |
| 2018-10-02 | $29.50 | $29.59 | $29.10 | $29.29 | $29.29 | 1,560,765 |
| 2018-10-01 | $29.68 | $29.84 | $29.24 | $29.47 | $29.47 | 1,192,221 |
| 2018-09-28 | $29.59 | $30.18 | $29.46 | $29.55 | $29.55 | 1,789,043 |
| 2018-09-27 | $29.41 | $30.00 | $29.24 | $29.75 | $29.75 | 1,010,597 |
| 2018-09-26 | $29.46 | $29.74 | $29.27 | $29.46 | $29.46 | 1,387,484 |
| 2018-09-25 | $29.35 | $29.76 | $29.25 | $29.71 | $29.71 | 1,841,722 |
| 2018-09-24 | $28.65 | $29.73 | $28.52 | $29.07 | $29.07 | 2,757,877 |
| 2018-09-21 | $28.46 | $28.71 | $28.25 | $28.66 | $28.66 | 2,340,546 |
| 2018-09-20 | $28.74 | $28.81 | $28.10 | $28.51 | $28.51 | 1,532,226 |
| 2018-09-19 | $28.11 | $28.88 | $27.92 | $28.19 | $28.19 | 1,694,738 |
| 2018-09-18 | $27.58 | $28.10 | $27.48 | $27.78 | $27.78 | 2,032,845 |
| 2018-09-17 | $26.79 | $27.68 | $26.79 | $27.12 | $27.12 | 1,432,479 |
| 2018-09-14 | $25.94 | $27.30 | $25.93 | $26.74 | $26.74 | 2,595,754 |
| 2018-09-13 | $25.70 | $25.83 | $25.40 | $25.79 | $25.79 | 1,526,639 |
| 2018-09-12 | $25.09 | $25.51 | $24.83 | $25.36 | $25.36 | 1,269,545 |
| 2018-09-11 | $24.88 | $25.25 | $24.71 | $25.03 | $25.03 | 1,891,325 |
| 2018-09-10 | $25.60 | $25.72 | $25.11 | $25.18 | $25.18 | 872,795 |
| 2018-09-07 | $25.71 | $25.96 | $25.13 | $25.45 | $25.45 | 846,956 |
| 2018-09-06 | $25.95 | $26.19 | $25.59 | $25.86 | $25.86 | 893,191 |
| 2018-09-05 | $26.36 | $26.49 | $25.78 | $25.80 | $25.80 | 2,021,347 |
| 2018-09-04 | $26.50 | $26.95 | $26.29 | $26.41 | $26.41 | 1,483,577 |
| 2018-08-31 | $26.87 | $27.14 | $26.81 | $27.03 | $27.03 | 828,550 |
| 2018-08-30 | $27.09 | $27.28 | $26.73 | $27.09 | $27.09 | 795,526 |
| 2018-08-29 | $26.77 | $27.39 | $26.40 | $27.32 | $27.32 | 975,751 |
| 2018-08-28 | $27.00 | $27.29 | $26.72 | $26.77 | $26.77 | 2,107,487 |
| 2018-08-27 | $26.21 | $26.85 | $26.18 | $26.63 | $26.63 | 1,141,960 |
| 2018-08-24 | $26.06 | $26.31 | $25.92 | $26.14 | $26.14 | 929,856 |
| 2018-08-23 | $26.36 | $26.36 | $25.67 | $25.74 | $25.74 | 884,282 |
| 2018-08-22 | $26.32 | $26.65 | $26.25 | $26.47 | $26.47 | 634,923 |
| 2018-08-21 | $26.00 | $26.35 | $25.94 | $26.25 | $26.25 | 1,237,760 |
| 2018-08-20 | $25.81 | $26.22 | $25.74 | $25.92 | $25.92 | 1,167,213 |
| 2018-08-17 | $25.28 | $25.77 | $25.06 | $25.71 | $25.71 | 1,172,287 |
| 2018-08-16 | $24.91 | $25.43 | $24.83 | $25.40 | $25.40 | 1,731,819 |
| 2018-08-15 | $25.90 | $25.94 | $24.31 | $24.43 | $24.43 | 2,813,683 |
| 2018-08-14 | $26.02 | $26.70 | $25.90 | $26.39 | $26.39 | 714,771 |
| 2018-08-13 | $26.62 | $26.65 | $25.88 | $25.97 | $25.97 | 1,073,800 |
| 2018-08-10 | $26.40 | $26.98 | $26.00 | $26.58 | $26.58 | 967,744 |
| 2018-08-09 | $27.08 | $27.25 | $26.61 | $26.82 | $26.82 | 1,010,533 |
| 2018-08-08 | $27.80 | $28.04 | $27.02 | $27.13 | $27.13 | 1,564,015 |
| 2018-08-07 | $27.71 | $27.73 | $27.03 | $27.12 | $27.12 | 678,510 |
| 2018-08-06 | $27.19 | $27.53 | $27.04 | $27.37 | $27.37 | 877,279 |
| 2018-08-03 | $27.77 | $27.95 | $27.04 | $27.28 | $27.28 | 921,943 |
| 2018-08-02 | $27.38 | $28.04 | $27.19 | $27.75 | $27.75 | 988,403 |
| 2018-08-01 | $27.67 | $28.03 | $27.53 | $27.77 | $27.77 | 1,181,367 |
| 2018-07-31 | $27.98 | $28.15 | $27.70 | $27.80 | $27.80 | 1,359,448 |
| 2018-07-30 | $28.34 | $28.53 | $27.83 | $27.87 | $27.87 | 1,673,469 |
| 2018-07-27 | $28.99 | $29.19 | $28.02 | $28.16 | $28.16 | 1,394,668 |
| 2018-07-26 | $28.42 | $29.31 | $28.27 | $28.88 | $28.88 | 2,685,382 |
| 2018-07-25 | $28.74 | $29.20 | $28.51 | $28.58 | $28.58 | 3,440,902 |
| 2018-07-24 | $28.93 | $29.75 | $28.16 | $28.67 | $28.67 | 6,382,171 |
| 2018-07-23 | $26.71 | $26.94 | $26.44 | $26.80 | $26.80 | 1,820,371 |
| 2018-07-20 | $26.53 | $27.05 | $26.26 | $26.65 | $26.65 | 1,585,967 |
| 2018-07-19 | $26.60 | $26.64 | $26.30 | $26.56 | $26.56 | 1,382,640 |
| 2018-07-18 | $26.68 | $27.04 | $26.57 | $26.94 | $26.94 | 2,077,524 |
| 2018-07-17 | $26.26 | $26.86 | $26.26 | $26.71 | $26.71 | 915,099 |
| 2018-07-16 | $26.65 | $26.98 | $26.11 | $26.27 | $26.27 | 1,930,855 |
| 2018-07-13 | $26.55 | $27.05 | $26.43 | $26.76 | $26.76 | 1,776,286 |
| 2018-07-12 | $26.48 | $26.54 | $26.07 | $26.48 | $26.48 | 1,019,994 |
| 2018-07-11 | $26.02 | $26.44 | $25.75 | $26.16 | $26.16 | 1,262,357 |
| 2018-07-10 | $26.34 | $26.60 | $25.90 | $26.32 | $26.32 | 949,578 |
| 2018-07-09 | $26.19 | $26.55 | $25.97 | $26.35 | $26.35 | 598,794 |
| 2018-07-06 | $25.30 | $26.11 | $25.06 | $25.88 | $25.88 | 1,103,969 |
| 2018-07-05 | $25.25 | $25.48 | $25.03 | $25.41 | $25.41 | 794,806 |
| 2018-07-03 | $25.50 | $25.65 | $24.89 | $24.97 | $24.97 | 527,591 |
| 2018-07-02 | $24.71 | $25.26 | $24.57 | $25.25 | $25.25 | 1,167,001 |
| 2018-06-29 | $25.22 | $25.65 | $25.08 | $25.12 | $25.12 | 1,895,993 |
| 2018-06-28 | $25.23 | $25.35 | $24.73 | $25.11 | $25.11 | 1,052,490 |
| 2018-06-27 | $25.40 | $25.78 | $25.19 | $25.23 | $25.23 | 1,709,728 |
| 2018-06-26 | $24.89 | $25.26 | $24.52 | $25.16 | $25.16 | 1,498,854 |
| 2018-06-25 | $26.31 | $26.63 | $24.44 | $24.83 | $24.83 | 3,410,455 |
| 2018-06-22 | $27.70 | $28.01 | $27.30 | $27.31 | $27.31 | 2,185,637 |
| 2018-06-21 | $27.79 | $27.87 | $27.21 | $27.34 | $27.34 | 1,175,738 |
| 2018-06-20 | $27.49 | $28.10 | $27.28 | $27.96 | $27.96 | 1,306,899 |
| 2018-06-19 | $27.60 | $27.60 | $26.80 | $27.24 | $27.24 | 2,358,221 |
| 2018-06-18 | $27.50 | $28.48 | $27.50 | $28.20 | $28.20 | 2,307,678 |
| 2018-06-15 | $27.35 | $27.78 | $26.83 | $27.78 | $27.78 | 2,586,978 |
| 2018-06-14 | $28.65 | $28.65 | $27.91 | $28.17 | $28.17 | 1,130,810 |
| 2018-06-13 | $28.99 | $29.11 | $28.25 | $28.48 | $28.48 | 9,786,774 |
| 2018-06-12 | $29.21 | $29.30 | $28.75 | $28.88 | $28.88 | 1,615,072 |
| 2018-06-11 | $28.86 | $29.22 | $28.61 | $29.16 | $29.16 | 1,554,714 |
| 2018-06-08 | $28.91 | $29.17 | $28.59 | $28.72 | $28.72 | 1,315,524 |
| 2018-06-07 | $29.39 | $29.87 | $28.65 | $29.01 | $29.01 | 1,048,255 |
| 2018-06-06 | $28.98 | $29.55 | $28.80 | $29.52 | $29.52 | 1,403,868 |
| 2018-06-05 | $28.31 | $28.81 | $28.12 | $28.76 | $28.76 | 1,087,566 |
| 2018-06-04 | $28.79 | $29.00 | $27.94 | $28.23 | $28.23 | 1,108,674 |
| 2018-06-01 | $28.94 | $29.84 | $28.70 | $28.76 | $28.76 | 3,550,953 |
| 2018-05-31 | $28.50 | $29.06 | $28.14 | $28.52 | $28.52 | 2,437,053 |
| 2018-05-30 | $27.84 | $28.44 | $27.81 | $28.17 | $28.17 | 2,037,310 |
| 2018-05-29 | $26.97 | $27.54 | $26.75 | $26.97 | $26.97 | 1,159,909 |
| 2018-05-25 | $27.88 | $27.97 | $27.09 | $27.35 | $27.35 | 1,231,295 |
| 2018-05-24 | $28.19 | $28.29 | $27.72 | $28.14 | $28.14 | 823,270 |
| 2018-05-23 | $28.08 | $28.48 | $27.78 | $28.31 | $28.31 | 1,079,496 |
| 2018-05-22 | $28.62 | $28.78 | $28.27 | $28.28 | $28.28 | 801,716 |
| 2018-05-21 | $28.61 | $28.72 | $28.22 | $28.45 | $28.45 | 738,005 |
| 2018-05-18 | $28.72 | $28.93 | $28.50 | $28.55 | $28.55 | 784,442 |
| 2018-05-17 | $28.83 | $29.00 | $28.48 | $28.74 | $28.74 | 997,943 |
| 2018-05-16 | $28.39 | $29.04 | $28.27 | $28.83 | $28.83 | 1,215,699 |
| 2018-05-15 | $27.79 | $28.49 | $27.62 | $28.16 | $28.16 | 1,047,672 |
| 2018-05-14 | $28.56 | $28.71 | $28.02 | $28.13 | $28.13 | 683,940 |
| 2018-05-11 | $28.46 | $28.77 | $28.25 | $28.40 | $28.40 | 685,293 |
| 2018-05-10 | $28.25 | $28.95 | $27.20 | $28.33 | $28.33 | 1,250,196 |
| 2018-05-09 | $28.58 | $28.62 | $28.15 | $28.23 | $28.23 | 1,358,938 |
| 2018-05-08 | $28.38 | $28.69 | $28.29 | $28.42 | $28.42 | 1,842,565 |
| 2018-05-07 | $27.86 | $28.58 | $27.86 | $28.50 | $28.50 | 1,833,785 |
| 2018-05-04 | $26.87 | $28.08 | $26.70 | $27.83 | $27.83 | 2,949,356 |
| 2018-05-03 | $26.30 | $27.02 | $26.12 | $26.92 | $26.92 | 1,472,302 |
| 2018-05-02 | $26.33 | $26.73 | $26.12 | $26.34 | $26.34 | 1,642,241 |
| 2018-05-01 | $26.35 | $26.38 | $25.23 | $26.16 | $26.16 | 1,705,986 |
| 2018-04-30 | $27.00 | $27.39 | $26.50 | $26.57 | $26.57 | 1,444,436 |
| 2018-04-27 | $27.39 | $27.84 | $26.89 | $26.99 | $26.99 | 1,796,060 |
| 2018-04-26 | $27.12 | $27.60 | $27.08 | $27.41 | $27.41 | 1,330,146 |
| 2018-04-25 | $27.48 | $27.63 | $26.51 | $27.07 | $27.07 | 2,213,061 |
| 2018-04-24 | $27.25 | $27.77 | $26.14 | $27.62 | $27.62 | 5,825,329 |
| 2018-04-23 | $25.78 | $26.03 | $25.11 | $25.90 | $25.90 | 2,486,730 |
| 2018-04-20 | $26.35 | $26.51 | $25.77 | $25.94 | $25.94 | 1,101,458 |
| 2018-04-19 | $26.43 | $26.50 | $25.71 | $26.31 | $26.31 | 1,556,974 |
| 2018-04-18 | $26.49 | $26.99 | $26.21 | $26.29 | $26.29 | 1,640,182 |
| 2018-04-17 | $26.18 | $26.18 | $25.64 | $25.85 | $25.85 | 1,467,099 |
| 2018-04-16 | $25.93 | $26.00 | $25.42 | $25.88 | $25.88 | 1,371,176 |
| 2018-04-13 | $25.73 | $26.67 | $25.51 | $25.75 | $25.75 | 2,626,506 |
| 2018-04-12 | $25.12 | $25.42 | $25.01 | $25.11 | $25.11 | 838,762 |
| 2018-04-11 | $24.88 | $25.26 | $24.80 | $24.96 | $24.96 | 838,740 |
| 2018-04-10 | $24.92 | $25.41 | $24.54 | $25.20 | $25.20 | 1,687,564 |
| 2018-04-09 | $24.01 | $24.88 | $24.01 | $24.35 | $24.35 | 1,550,427 |
| 2018-04-06 | $24.36 | $24.67 | $23.69 | $23.85 | $23.85 | 1,841,943 |
| 2018-04-05 | $24.27 | $24.94 | $24.27 | $24.75 | $24.75 | 904,998 |
| 2018-04-04 | $23.03 | $23.98 | $23.00 | $23.93 | $23.93 | 1,266,077 |
| 2018-04-03 | $23.61 | $24.15 | $23.45 | $23.68 | $23.68 | 1,876,224 |
| 2018-04-02 | $23.50 | $23.90 | $22.93 | $23.37 | $23.37 | 2,164,191 |
| 2018-03-29 | $23.15 | $23.93 | $23.09 | $23.68 | $23.68 | 2,920,732 |
| 2018-03-28 | $23.36 | $23.36 | $22.70 | $22.79 | $22.79 | 2,019,632 |
| 2018-03-27 | $23.77 | $23.92 | $22.94 | $23.36 | $23.36 | 2,355,518 |
| 2018-03-26 | $23.76 | $24.00 | $22.99 | $23.62 | $23.62 | 1,699,303 |
| 2018-03-23 | $24.29 | $24.58 | $23.30 | $23.35 | $23.35 | 2,213,935 |
| 2018-03-22 | $25.30 | $25.49 | $24.12 | $24.14 | $24.14 | 2,204,375 |
| 2018-03-21 | $25.94 | $26.33 | $25.64 | $25.75 | $25.75 | 1,703,125 |
| 2018-03-20 | $26.26 | $26.39 | $25.56 | $25.84 | $25.84 | 2,305,443 |
| 2018-03-19 | $26.86 | $26.95 | $26.08 | $26.60 | $26.60 | 1,546,512 |
| 2018-03-16 | $27.07 | $27.79 | $26.83 | $27.08 | $27.08 | 2,008,911 |
| 2018-03-15 | $27.54 | $27.59 | $26.84 | $27.02 | $27.02 | 872,715 |
| 2018-03-14 | $28.28 | $28.42 | $27.45 | $27.55 | $27.55 | 813,900 |
| 2018-03-13 | $28.56 | $28.81 | $27.97 | $28.05 | $28.05 | 907,954 |
| 2018-03-12 | $28.26 | $28.77 | $28.07 | $28.60 | $28.60 | 1,332,941 |
| 2018-03-09 | $27.93 | $28.29 | $27.71 | $28.24 | $28.24 | 1,585,194 |
| 2018-03-08 | $27.70 | $27.75 | $26.94 | $27.58 | $27.58 | 1,037,706 |
| 2018-03-07 | $27.32 | $28.10 | $27.27 | $27.78 | $27.78 | 1,185,117 |
| 2018-03-06 | $27.15 | $27.85 | $26.85 | $27.71 | $27.71 | 1,321,151 |
| 2018-03-05 | $26.24 | $27.18 | $26.14 | $27.00 | $27.00 | 1,688,276 |
| 2018-03-02 | $26.70 | $26.85 | $25.29 | $26.59 | $26.59 | 2,357,713 |
| 2018-03-01 | $26.08 | $26.81 | $25.38 | $25.61 | $25.61 | 2,132,821 |
| 2018-02-28 | $27.03 | $27.17 | $25.81 | $25.91 | $25.91 | 1,114,687 |
| 2018-02-27 | $26.87 | $27.43 | $26.81 | $27.03 | $27.03 | 920,233 |
| 2018-02-26 | $27.62 | $27.62 | $26.62 | $26.99 | $26.99 | 1,631,872 |
| 2018-02-23 | $26.81 | $27.30 | $26.70 | $27.26 | $27.26 | 1,276,599 |
| 2018-02-22 | $26.33 | $27.03 | $26.20 | $26.63 | $26.63 | 1,529,886 |
| 2018-02-21 | $26.04 | $26.64 | $25.88 | $25.90 | $25.90 | 1,724,133 |
| 2018-02-20 | $27.39 | $27.72 | $25.75 | $25.79 | $25.79 | 4,286,680 |
| 2018-02-16 | $27.91 | $28.98 | $27.77 | $27.82 | $27.82 | 2,292,879 |
| 2018-02-15 | $28.25 | $28.37 | $27.64 | $28.11 | $28.11 | 1,233,934 |
| 2018-02-14 | $26.68 | $28.24 | $26.30 | $27.99 | $27.99 | 1,993,308 |
| 2018-02-13 | $26.48 | $27.16 | $26.38 | $26.92 | $26.92 | 1,162,045 |
| 2018-02-12 | $26.46 | $26.91 | $25.88 | $26.63 | $26.63 | 1,093,366 |
| 2018-02-09 | $25.86 | $26.44 | $24.95 | $26.25 | $26.25 | 2,221,625 |
| 2018-02-08 | $25.98 | $26.77 | $25.29 | $25.40 | $25.40 | 2,342,808 |
| 2018-02-07 | $25.80 | $26.21 | $25.55 | $25.87 | $25.87 | 2,031,514 |
| 2018-02-06 | $24.47 | $26.15 | $24.23 | $25.86 | $25.86 | 1,988,954 |
| 2018-02-05 | $25.91 | $26.78 | $25.12 | $25.16 | $25.16 | 1,649,199 |
| 2018-02-02 | $27.12 | $27.17 | $26.11 | $26.34 | $26.34 | 1,754,729 |
| 2018-02-01 | $26.79 | $27.68 | $26.79 | $27.41 | $27.41 | 1,782,651 |
| 2018-01-31 | $27.66 | $28.10 | $26.70 | $26.96 | $26.96 | 2,212,184 |
| 2018-01-30 | $28.26 | $28.55 | $27.58 | $27.58 | $27.58 | 1,630,056 |
| 2018-01-29 | $28.50 | $29.04 | $28.41 | $28.55 | $28.55 | 1,248,882 |
| 2018-01-26 | $28.26 | $28.80 | $27.90 | $28.51 | $28.51 | 1,244,577 |
| 2018-01-25 | $28.88 | $29.11 | $27.56 | $28.17 | $28.17 | 2,386,722 |
| 2018-01-24 | $29.56 | $29.82 | $28.15 | $28.74 | $28.74 | 2,935,507 |
| 2018-01-23 | $30.06 | $30.25 | $28.65 | $29.77 | $29.77 | 6,676,032 |
| 2018-01-22 | $28.18 | $28.67 | $27.82 | $28.19 | $28.19 | 4,078,475 |
| 2018-01-19 | $28.18 | $28.53 | $27.90 | $28.17 | $28.17 | 1,544,529 |
| 2018-01-18 | $27.93 | $28.63 | $27.74 | $28.23 | $28.23 | 1,700,280 |
| 2018-01-17 | $27.86 | $28.16 | $27.56 | $27.97 | $27.97 | 2,329,049 |
| 2018-01-16 | $28.75 | $28.90 | $27.42 | $27.73 | $27.73 | 2,761,908 |
| 2018-01-12 | $29.32 | $29.39 | $28.61 | $28.70 | $28.70 | 3,446,439 |
| 2018-01-11 | $27.65 | $29.17 | $27.52 | $29.14 | $29.14 | 3,223,683 |
| 2018-01-10 | $27.25 | $27.49 | $27.16 | $27.39 | $27.39 | 1,542,751 |
| 2018-01-09 | $27.21 | $27.35 | $26.42 | $27.25 | $27.25 | 1,856,414 |
| 2018-01-08 | $27.20 | $27.71 | $27.06 | $27.26 | $27.26 | 3,890,780 |
| 2018-01-05 | $26.68 | $26.88 | $26.22 | $26.67 | $26.67 | 1,316,833 |
| 2018-01-04 | $26.23 | $27.19 | $25.96 | $26.64 | $26.64 | 2,419,841 |
| 2018-01-03 | $25.78 | $26.21 | $25.43 | $26.11 | $26.11 | 2,195,332 |
| 2018-01-02 | $24.47 | $25.65 | $24.37 | $25.62 | $25.62 | 2,551,363 |
| 2017-12-29 | $24.63 | $24.74 | $24.13 | $24.14 | $24.14 | 1,329,193 |
| 2017-12-28 | $24.60 | $24.84 | $24.42 | $24.51 | $24.51 | 864,553 |
| 2017-12-27 | $24.92 | $25.05 | $24.47 | $24.58 | $24.58 | 650,315 |
| 2017-12-26 | $24.58 | $25.11 | $24.58 | $24.91 | $24.91 | 820,506 |
| 2017-12-22 | $24.38 | $24.64 | $24.28 | $24.62 | $24.62 | 736,657 |
| 2017-12-21 | $24.59 | $24.80 | $24.38 | $24.56 | $24.56 | 1,160,526 |
| 2017-12-20 | $24.85 | $24.91 | $24.30 | $24.74 | $24.74 | 2,541,747 |
| 2017-12-19 | $24.61 | $24.78 | $24.48 | $24.74 | $24.74 | 2,320,574 |
| 2017-12-18 | $23.85 | $24.62 | $23.73 | $24.54 | $24.54 | 1,611,866 |
| 2017-12-15 | $23.59 | $23.75 | $23.30 | $23.49 | $23.49 | 2,781,367 |
| 2017-12-14 | $23.51 | $23.81 | $23.14 | $23.16 | $23.16 | 1,555,227 |
| 2017-12-13 | $23.30 | $23.71 | $23.15 | $23.54 | $23.54 | 1,821,502 |
| 2017-12-12 | $23.54 | $23.85 | $23.15 | $23.26 | $23.26 | 1,776,720 |
| 2017-12-11 | $22.89 | $23.80 | $22.89 | $23.42 | $23.42 | 1,668,828 |
| 2017-12-08 | $22.46 | $22.93 | $22.23 | $22.60 | $22.60 | 1,295,918 |
| 2017-12-07 | $21.72 | $22.37 | $21.69 | $22.22 | $22.22 | 1,876,755 |
| 2017-12-06 | $22.06 | $22.40 | $21.53 | $21.79 | $21.79 | 2,300,155 |
| 2017-12-05 | $22.72 | $22.88 | $22.11 | $22.12 | $22.12 | 2,358,238 |
| 2017-12-04 | $23.11 | $23.49 | $22.85 | $22.85 | $22.85 | 1,596,127 |
| 2017-12-01 | $22.90 | $23.32 | $22.24 | $22.69 | $22.69 | 2,838,902 |
| 2017-11-30 | $22.76 | $22.95 | $22.58 | $22.77 | $22.77 | 2,748,387 |
| 2017-11-29 | $22.50 | $22.79 | $22.36 | $22.64 | $22.64 | 1,909,307 |
| 2017-11-28 | $22.39 | $22.48 | $21.99 | $22.39 | $22.39 | 1,805,399 |
| 2017-11-27 | $22.32 | $22.48 | $21.93 | $22.36 | $22.36 | 1,236,789 |
| 2017-11-24 | $22.75 | $22.78 | $22.30 | $22.32 | $22.32 | 728,842 |
| 2017-11-22 | $22.39 | $22.63 | $22.27 | $22.47 | $22.47 | 2,387,894 |
| 2017-11-21 | $22.11 | $22.60 | $21.92 | $22.13 | $22.13 | 2,037,372 |
| 2017-11-20 | $21.91 | $22.11 | $21.77 | $21.88 | $21.88 | 1,489,917 |
| 2017-11-17 | $21.60 | $21.97 | $21.18 | $21.93 | $21.93 | 3,232,574 |
| 2017-11-16 | $21.48 | $22.12 | $21.43 | $21.89 | $21.89 | 2,297,689 |
| 2017-11-15 | $21.08 | $21.72 | $21.01 | $21.36 | $21.36 | 2,792,729 |
| 2017-11-14 | $21.98 | $22.28 | $21.18 | $21.63 | $21.63 | 3,657,532 |
| 2017-11-13 | $21.80 | $22.70 | $21.63 | $22.44 | $22.44 | 3,855,398 |
| 2017-11-10 | $24.02 | $24.02 | $21.96 | $22.02 | $22.02 | 6,803,218 |
| 2017-11-09 | $23.23 | $24.24 | $23.05 | $23.89 | $23.89 | 4,793,595 |
| 2017-11-08 | $24.16 | $24.19 | $23.17 | $23.80 | $23.80 | 14,981,513 |
| 2017-11-07 | $25.84 | $25.95 | $25.15 | $25.47 | $25.47 | 1,176,874 |
| 2017-11-06 | $26.00 | $26.19 | $25.73 | $25.84 | $25.84 | 734,058 |
| 2017-11-03 | $25.66 | $26.21 | $25.65 | $25.78 | $25.78 | 1,800,633 |
| 2017-11-02 | $26.00 | $26.59 | $25.56 | $25.67 | $25.67 | 2,057,988 |
| 2017-11-01 | $25.90 | $26.30 | $24.65 | $25.12 | $25.12 | 2,413,412 |
| 2017-10-31 | $24.59 | $25.62 | $24.42 | $25.18 | $25.18 | 2,559,366 |
| 2017-10-30 | $24.70 | $25.37 | $24.34 | $24.49 | $24.49 | 1,426,719 |
| 2017-10-27 | $24.59 | $25.02 | $24.37 | $24.84 | $24.84 | 1,503,604 |
| 2017-10-26 | $24.68 | $25.17 | $24.64 | $24.81 | $24.81 | 1,481,182 |
| 2017-10-25 | $24.53 | $24.89 | $24.30 | $24.59 | $24.59 | 1,599,557 |
| 2017-10-24 | $23.70 | $25.22 | $22.72 | $24.72 | $24.72 | 3,738,585 |
| 2017-10-23 | $24.60 | $24.77 | $23.88 | $23.92 | $23.92 | 2,093,516 |
| 2017-10-20 | $24.35 | $24.69 | $24.26 | $24.62 | $24.62 | 1,105,894 |
| 2017-10-19 | $24.07 | $24.24 | $23.75 | $24.06 | $24.06 | 1,670,004 |
| 2017-10-18 | $24.41 | $24.84 | $24.32 | $24.46 | $24.46 | 1,308,265 |
| 2017-10-17 | $24.90 | $25.17 | $24.46 | $24.48 | $24.48 | 1,695,003 |
| 2017-10-16 | $25.04 | $25.25 | $24.31 | $24.95 | $24.95 | 2,181,868 |
| 2017-10-13 | $24.84 | $25.00 | $24.32 | $24.85 | $24.85 | 2,313,842 |
| 2017-10-12 | $23.60 | $24.90 | $23.34 | $24.31 | $24.31 | 2,982,368 |
| 2017-10-11 | $23.96 | $24.45 | $23.96 | $24.04 | $24.04 | 934,398 |
| 2017-10-10 | $24.10 | $24.28 | $23.88 | $24.01 | $24.01 | 1,360,866 |
| 2017-10-09 | $24.68 | $24.86 | $23.71 | $23.94 | $23.94 | 1,361,943 |
| 2017-10-06 | $25.07 | $25.20 | $24.42 | $24.67 | $24.67 | 2,882,479 |
| 2017-10-05 | $25.43 | $25.51 | $25.09 | $25.19 | $25.19 | 2,935,357 |
| 2017-10-04 | $24.94 | $25.32 | $24.94 | $25.16 | $25.16 | 2,008,228 |
| 2017-10-03 | $24.90 | $25.12 | $24.59 | $25.07 | $25.07 | 2,534,836 |
| 2017-10-02 | $23.90 | $24.71 | $23.70 | $24.71 | $24.71 | 2,022,026 |
| 2017-09-29 | $23.69 | $24.00 | $23.46 | $23.90 | $23.90 | 1,178,224 |
| 2017-09-28 | $23.39 | $23.80 | $23.09 | $23.59 | $23.59 | 1,728,953 |
| 2017-09-27 | $23.38 | $23.60 | $22.75 | $23.46 | $23.46 | 1,576,882 |
| 2017-09-26 | $23.17 | $23.41 | $23.05 | $23.13 | $23.13 | 2,020,450 |
| 2017-09-25 | $22.90 | $23.27 | $22.79 | $23.16 | $23.16 | 2,014,694 |
| 2017-09-22 | $22.51 | $23.21 | $22.51 | $22.90 | $22.90 | 1,473,092 |
| 2017-09-21 | $22.54 | $22.76 | $22.30 | $22.74 | $22.74 | 1,731,069 |
| 2017-09-20 | $22.71 | $22.97 | $22.35 | $22.72 | $22.72 | 1,394,908 |
| 2017-09-19 | $22.75 | $22.75 | $22.14 | $22.57 | $22.57 | 1,965,950 |
| 2017-09-18 | $23.31 | $24.00 | $22.63 | $22.80 | $22.80 | 3,183,286 |
| 2017-09-15 | $22.24 | $23.31 | $22.21 | $23.26 | $23.26 | 3,039,164 |
| 2017-09-14 | $22.35 | $22.53 | $21.88 | $22.38 | $22.38 | 2,760,123 |
| 2017-09-13 | $21.84 | $22.77 | $21.59 | $22.54 | $22.54 | 1,846,789 |
| 2017-09-12 | $22.30 | $22.85 | $21.85 | $22.31 | $22.31 | 2,956,364 |
| 2017-09-11 | $22.10 | $22.76 | $21.78 | $22.16 | $22.16 | 3,755,781 |
| 2017-09-08 | $21.04 | $21.06 | $20.27 | $20.51 | $20.51 | 1,767,030 |
| 2017-09-07 | $21.06 | $21.27 | $20.74 | $21.15 | $21.15 | 1,248,302 |
| 2017-09-06 | $21.07 | $21.37 | $20.98 | $21.05 | $21.05 | 1,474,070 |
| 2017-09-05 | $21.70 | $21.84 | $20.60 | $20.97 | $20.97 | 2,083,380 |
| 2017-09-01 | $21.12 | $21.85 | $21.12 | $21.59 | $21.59 | 1,794,210 |
| 2017-08-31 | $21.11 | $21.21 | $20.78 | $20.83 | $20.83 | 1,205,573 |
| 2017-08-30 | $20.37 | $20.84 | $20.16 | $20.82 | $20.82 | 1,698,643 |
| 2017-08-29 | $19.64 | $20.61 | $19.42 | $20.40 | $20.40 | 2,099,847 |
| 2017-08-28 | $20.51 | $20.55 | $19.88 | $19.99 | $19.99 | 1,707,279 |
| 2017-08-25 | $20.95 | $21.10 | $20.20 | $20.50 | $20.50 | 1,504,458 |
| 2017-08-24 | $20.54 | $21.07 | $20.10 | $20.77 | $20.77 | 2,017,245 |
| 2017-08-23 | $20.14 | $20.95 | $19.94 | $20.54 | $20.54 | 1,896,631 |
| 2017-08-22 | $18.83 | $20.60 | $18.75 | $20.34 | $20.34 | 4,843,261 |
| 2017-08-21 | $18.54 | $18.99 | $18.49 | $18.54 | $18.54 | 1,259,175 |
| 2017-08-18 | $17.93 | $18.63 | $17.82 | $18.57 | $18.57 | 1,651,084 |
| 2017-08-17 | $18.30 | $18.63 | $18.10 | $18.11 | $18.11 | 1,334,972 |
| 2017-08-16 | $18.18 | $18.78 | $18.18 | $18.48 | $18.48 | 983,916 |
| 2017-08-15 | $18.03 | $18.20 | $17.77 | $18.05 | $18.05 | 893,399 |
| 2017-08-14 | $18.00 | $18.24 | $17.91 | $18.08 | $18.08 | 786,855 |
| 2017-08-11 | $17.67 | $18.16 | $17.65 | $17.89 | $17.89 | 1,218,573 |
| 2017-08-10 | $18.30 | $18.66 | $18.01 | $18.03 | $18.03 | 1,493,813 |
| 2017-08-09 | $18.46 | $18.52 | $18.28 | $18.42 | $18.42 | 1,144,814 |
| 2017-08-08 | $18.79 | $19.26 | $18.40 | $18.59 | $18.59 | 1,360,155 |
| 2017-08-07 | $18.75 | $19.22 | $18.67 | $18.96 | $18.96 | 1,175,309 |
| 2017-08-04 | $18.55 | $18.74 | $18.43 | $18.55 | $18.55 | 863,494 |
| 2017-08-03 | $18.47 | $18.74 | $18.34 | $18.45 | $18.45 | 781,932 |
| 2017-08-02 | $18.36 | $18.66 | $18.10 | $18.47 | $18.47 | 1,326,473 |
| 2017-08-01 | $19.03 | $19.14 | $18.33 | $18.38 | $18.38 | 1,871,151 |
| 2017-07-31 | $19.07 | $19.30 | $18.77 | $18.94 | $18.94 | 1,598,471 |
| 2017-07-28 | $19.01 | $19.27 | $18.67 | $18.93 | $18.93 | 2,138,469 |
| 2017-07-27 | $18.76 | $19.65 | $18.50 | $19.15 | $19.15 | 2,896,284 |
| 2017-07-26 | $19.55 | $19.64 | $18.57 | $18.74 | $18.74 | 4,209,492 |
| 2017-07-25 | $18.04 | $19.23 | $18.01 | $19.11 | $19.11 | 5,973,760 |
| 2017-07-24 | $17.33 | $17.40 | $16.82 | $17.14 | $17.14 | 2,790,978 |
| 2017-07-21 | $18.11 | $18.13 | $17.28 | $17.31 | $17.31 | 1,532,059 |
| 2017-07-20 | $17.85 | $18.09 | $17.68 | $17.93 | $17.93 | 1,553,523 |
| 2017-07-19 | $17.64 | $17.87 | $17.12 | $17.82 | $17.82 | 2,570,771 |
| 2017-07-18 | $17.87 | $17.92 | $17.32 | $17.56 | $17.56 | 2,023,062 |
| 2017-07-17 | $17.58 | $18.17 | $17.50 | $17.93 | $17.93 | 1,725,847 |
| 2017-07-14 | $17.83 | $17.93 | $17.53 | $17.54 | $17.54 | 1,036,140 |
| 2017-07-13 | $17.81 | $18.07 | $17.36 | $17.75 | $17.75 | 2,151,529 |
| 2017-07-12 | $17.85 | $18.09 | $17.68 | $17.79 | $17.79 | 1,274,617 |
| 2017-07-11 | $17.14 | $17.70 | $16.95 | $17.63 | $17.63 | 1,310,113 |
| 2017-07-10 | $16.75 | $17.21 | $16.51 | $17.09 | $17.09 | 1,103,052 |
| 2017-07-07 | $17.20 | $17.22 | $16.55 | $16.93 | $16.93 | 1,560,112 |
| 2017-07-06 | $17.56 | $17.78 | $17.19 | $17.22 | $17.22 | 1,658,538 |
| 2017-07-05 | $17.79 | $17.94 | $17.10 | $17.63 | $17.63 | 1,983,139 |
| 2017-07-03 | $17.14 | $17.80 | $17.10 | $17.50 | $17.50 | 1,286,214 |
| 2017-06-30 | $17.21 | $17.46 | $16.91 | $17.01 | $17.01 | 2,080,162 |
| 2017-06-29 | $17.05 | $17.58 | $16.90 | $17.15 | $17.15 | 4,286,594 |
| 2017-06-28 | $16.52 | $17.38 | $16.51 | $16.82 | $16.82 | 2,717,495 |
| 2017-06-27 | $16.79 | $17.15 | $16.22 | $16.23 | $16.23 | 2,575,718 |
| 2017-06-26 | $16.82 | $16.83 | $16.34 | $16.64 | $16.64 | 1,255,829 |
| 2017-06-23 | $16.59 | $16.94 | $16.33 | $16.82 | $16.82 | 2,001,366 |
| 2017-06-22 | $16.02 | $16.76 | $15.98 | $16.54 | $16.54 | 1,684,165 |
| 2017-06-21 | $16.24 | $16.44 | $15.87 | $15.93 | $15.93 | 1,214,372 |
| 2017-06-20 | $16.05 | $16.30 | $15.82 | $16.13 | $16.13 | 1,137,315 |
| 2017-06-19 | $16.42 | $16.59 | $16.19 | $16.27 | $16.27 | 1,156,575 |
| 2017-06-16 | $16.13 | $16.41 | $15.89 | $16.28 | $16.28 | 2,372,722 |
| 2017-06-15 | $16.82 | $16.97 | $16.18 | $16.26 | $16.26 | 1,364,027 |
| 2017-06-14 | $17.57 | $17.57 | $17.00 | $17.24 | $17.24 | 2,366,587 |
| 2017-06-13 | $17.46 | $17.60 | $17.28 | $17.52 | $17.52 | 1,823,188 |
| 2017-06-12 | $16.90 | $17.34 | $16.90 | $17.34 | $17.34 | 1,981,642 |
| 2017-06-09 | $16.91 | $17.19 | $16.74 | $16.93 | $16.93 | 1,792,914 |
| 2017-06-08 | $16.27 | $17.07 | $16.15 | $16.94 | $16.94 | 1,718,441 |
| 2017-06-07 | $16.60 | $16.85 | $15.94 | $16.32 | $16.32 | 2,117,027 |
| 2017-06-06 | $16.28 | $16.68 | $15.86 | $16.58 | $16.58 | 1,941,561 |
| 2017-06-05 | $15.79 | $16.63 | $15.79 | $16.38 | $16.38 | 2,219,844 |
| 2017-06-02 | $15.86 | $16.15 | $15.79 | $15.84 | $15.84 | 1,197,398 |
| 2017-06-01 | $15.51 | $15.91 | $15.25 | $15.91 | $15.91 | 1,337,806 |
| 2017-05-31 | $15.70 | $15.85 | $14.95 | $15.43 | $15.43 | 1,818,902 |
| 2017-05-30 | $15.85 | $16.09 | $15.50 | $15.88 | $15.88 | 1,469,181 |
| 2017-05-26 | $16.09 | $16.16 | $15.83 | $15.93 | $15.93 | 1,559,745 |
| 2017-05-25 | $16.24 | $16.54 | $15.86 | $16.08 | $16.08 | 1,395,145 |
| 2017-05-24 | $16.47 | $16.65 | $16.00 | $16.15 | $16.15 | 2,059,738 |
| 2017-05-23 | $15.92 | $16.53 | $15.68 | $16.49 | $16.49 | 2,297,872 |
| 2017-05-22 | $15.91 | $16.02 | $15.51 | $15.81 | $15.81 | 1,980,198 |
| 2017-05-19 | $15.11 | $16.15 | $15.05 | $15.76 | $15.76 | 3,437,241 |
| 2017-05-18 | $14.90 | $14.99 | $14.54 | $14.89 | $14.89 | 2,132,093 |
| 2017-05-17 | $15.53 | $15.53 | $14.81 | $15.09 | $15.09 | 2,288,302 |
| 2017-05-16 | $15.59 | $15.70 | $15.20 | $15.53 | $15.53 | 1,668,943 |
| 2017-05-15 | $15.55 | $15.94 | $15.40 | $15.46 | $15.46 | 2,101,015 |
| 2017-05-12 | $15.34 | $15.64 | $15.12 | $15.33 | $15.33 | 2,347,423 |
| 2017-05-11 | $16.04 | $16.20 | $15.57 | $15.59 | $15.59 | 1,855,173 |
| 2017-05-10 | $16.21 | $16.41 | $15.96 | $16.09 | $16.09 | 1,977,745 |
| 2017-05-09 | $16.61 | $16.80 | $16.04 | $16.11 | $16.11 | 1,702,871 |
| 2017-05-08 | $16.78 | $16.85 | $16.41 | $16.57 | $16.57 | 1,636,988 |
| 2017-05-05 | $16.81 | $16.93 | $16.54 | $16.92 | $16.92 | 1,617,479 |
| 2017-05-04 | $16.44 | $17.10 | $16.10 | $16.62 | $16.62 | 2,839,335 |
| 2017-05-03 | $17.95 | $17.95 | $16.74 | $16.95 | $16.95 | 3,168,699 |
| 2017-05-02 | $18.31 | $18.59 | $17.95 | $18.16 | $18.16 | 1,538,553 |
| 2017-05-01 | $18.44 | $18.52 | $17.98 | $18.42 | $18.42 | 1,536,134 |
| 2017-04-28 | $18.65 | $18.70 | $18.32 | $18.35 | $18.35 | 2,443,363 |
| 2017-04-27 | $18.85 | $19.05 | $18.43 | $18.56 | $18.56 | 2,210,219 |
| 2017-04-26 | $19.25 | $19.25 | $18.10 | $18.95 | $18.95 | 5,176,068 |
| 2017-04-25 | $18.60 | $20.11 | $17.93 | $19.89 | $19.89 | 7,490,244 |
| 2017-04-24 | $17.49 | $18.14 | $17.39 | $18.10 | $18.10 | 4,256,933 |
| 2017-04-21 | $17.11 | $17.23 | $16.77 | $17.10 | $17.10 | 2,274,811 |
| 2017-04-20 | $17.29 | $17.48 | $16.90 | $17.11 | $17.11 | 2,601,886 |
| 2017-04-19 | $17.08 | $17.31 | $16.76 | $16.82 | $16.82 | 2,656,199 |
| 2017-04-18 | $16.60 | $17.18 | $16.60 | $16.92 | $16.92 | 2,228,906 |
| 2017-04-17 | $17.25 | $17.37 | $16.76 | $16.94 | $16.94 | 1,739,912 |
| 2017-04-13 | $17.75 | $17.90 | $17.07 | $17.14 | $17.14 | 2,922,842 |
| 2017-04-12 | $18.36 | $18.36 | $17.73 | $17.79 | $17.79 | 2,550,159 |
| 2017-04-11 | $18.24 | $18.65 | $17.73 | $18.51 | $18.51 | 1,688,360 |
| 2017-04-10 | $18.27 | $18.38 | $17.75 | $18.23 | $18.23 | 1,655,661 |
| 2017-04-07 | $17.58 | $18.29 | $17.52 | $18.21 | $18.21 | 2,022,561 |
| 2017-04-06 | $17.52 | $17.94 | $17.38 | $17.74 | $17.74 | 1,326,498 |
| 2017-04-05 | $18.33 | $18.47 | $17.32 | $17.51 | $17.51 | 2,651,788 |
| 2017-04-04 | $17.52 | $18.06 | $17.40 | $18.05 | $18.05 | 2,348,316 |
| 2017-04-03 | $18.13 | $18.34 | $17.27 | $17.52 | $17.52 | 1,890,022 |
| 2017-03-31 | $17.94 | $18.10 | $17.77 | $17.96 | $17.96 | 1,405,954 |
| 2017-03-30 | $17.60 | $18.01 | $17.56 | $17.95 | $17.95 | 2,452,831 |
| 2017-03-29 | $17.46 | $17.90 | $17.30 | $17.58 | $17.58 | 1,634,327 |
| 2017-03-28 | $17.03 | $17.75 | $16.81 | $17.55 | $17.55 | 2,193,102 |
| 2017-03-27 | $16.57 | $17.05 | $16.40 | $17.02 | $17.02 | 3,074,401 |
| 2017-03-24 | $17.36 | $17.53 | $17.06 | $17.27 | $17.27 | 2,646,182 |
| 2017-03-23 | $17.45 | $17.55 | $16.88 | $17.30 | $17.30 | 3,252,098 |
| 2017-03-22 | $17.02 | $17.42 | $16.68 | $17.38 | $17.38 | 3,120,683 |
| 2017-03-21 | $17.77 | $18.02 | $16.82 | $17.08 | $17.08 | 3,272,730 |
| 2017-03-20 | $17.96 | $18.00 | $17.36 | $17.56 | $17.56 | 2,067,534 |
| 2017-03-17 | $18.28 | $18.53 | $17.80 | $18.02 | $18.02 | 4,594,792 |
| 2017-03-16 | $18.20 | $18.85 | $17.86 | $18.13 | $18.13 | 3,731,536 |
| 2017-03-15 | $17.69 | $17.81 | $17.23 | $17.75 | $17.75 | 3,320,575 |
| 2017-03-14 | $17.25 | $17.51 | $16.96 | $17.42 | $17.42 | 1,724,598 |
| 2017-03-13 | $17.37 | $17.89 | $17.26 | $17.46 | $17.46 | 1,674,818 |
| 2017-03-10 | $17.55 | $17.73 | $17.02 | $17.37 | $17.37 | 2,357,753 |
| 2017-03-09 | $17.61 | $17.82 | $16.80 | $17.32 | $17.32 | 2,897,343 |
| 2017-03-08 | $17.82 | $18.11 | $17.65 | $17.75 | $17.75 | 2,358,794 |
| 2017-03-07 | $18.56 | $18.84 | $17.70 | $17.72 | $17.72 | 2,066,184 |
| 2017-03-06 | $18.74 | $18.92 | $18.01 | $18.61 | $18.61 | 2,265,469 |
| 2017-03-03 | $18.98 | $19.24 | $18.39 | $19.06 | $19.06 | 2,757,358 |
| 2017-03-02 | $19.71 | $19.85 | $18.96 | $18.98 | $18.98 | 2,245,903 |
| 2017-03-01 | $19.85 | $20.28 | $19.85 | $19.94 | $19.94 | 1,936,883 |
| 2017-02-28 | $19.58 | $19.90 | $19.01 | $19.21 | $19.21 | 1,619,952 |
| 2017-02-27 | $19.23 | $20.09 | $19.22 | $19.63 | $19.63 | 2,122,936 |
| 2017-02-24 | $18.99 | $19.70 | $18.76 | $19.26 | $19.26 | 2,206,765 |
| 2017-02-23 | $19.92 | $20.05 | $18.83 | $19.28 | $19.28 | 2,665,826 |
| 2017-02-22 | $20.43 | $20.51 | $19.53 | $19.72 | $19.72 | 2,158,827 |
| 2017-02-21 | $20.30 | $20.68 | $20.25 | $20.59 | $20.59 | 1,835,999 |
| 2017-02-17 | $20.51 | $20.57 | $20.03 | $20.14 | $20.14 | 1,830,951 |
| 2017-02-16 | $21.20 | $21.34 | $20.48 | $20.59 | $20.59 | 1,933,863 |
| 2017-02-15 | $21.25 | $21.57 | $21.10 | $21.20 | $21.20 | 3,057,355 |
| 2017-02-14 | $21.69 | $21.75 | $21.29 | $21.54 | $21.54 | 2,340,437 |
| 2017-02-13 | $21.39 | $21.98 | $21.33 | $21.80 | $21.80 | 3,155,866 |
| 2017-02-10 | $21.31 | $21.47 | $20.94 | $21.03 | $21.03 | 1,640,209 |
| 2017-02-09 | $20.40 | $21.34 | $20.40 | $21.11 | $21.11 | 2,710,632 |
| 2017-02-08 | $20.56 | $20.83 | $19.99 | $20.40 | $20.40 | 2,667,234 |
| 2017-02-07 | $21.26 | $21.54 | $20.55 | $20.58 | $20.58 | 2,904,869 |
| 2017-02-06 | $21.58 | $21.83 | $21.17 | $21.21 | $21.21 | 2,288,415 |
| 2017-02-03 | $21.52 | $21.80 | $21.26 | $21.65 | $21.65 | 1,709,418 |
| 2017-02-02 | $21.37 | $22.03 | $21.15 | $21.60 | $21.60 | 3,188,839 |
| 2017-02-01 | $21.92 | $22.39 | $21.13 | $21.62 | $21.62 | 3,254,376 |
| 2017-01-31 | $21.56 | $21.77 | $20.94 | $21.73 | $21.73 | 3,186,163 |
| 2017-01-30 | $21.60 | $21.62 | $20.82 | $21.47 | $21.47 | 3,413,735 |
| 2017-01-27 | $21.61 | $22.49 | $21.01 | $21.83 | $21.83 | 4,200,985 |
| 2017-01-26 | $21.69 | $22.68 | $21.27 | $21.50 | $21.50 | 6,150,921 |
| 2017-01-25 | $22.00 | $23.69 | $21.27 | $21.88 | $21.88 | 10,934,724 |
| 2017-01-24 | $19.45 | $22.89 | $19.10 | $22.28 | $22.28 | 20,764,241 |
| 2017-01-23 | $17.12 | $17.37 | $16.59 | $16.99 | $16.99 | 3,616,966 |
| 2017-01-20 | $16.21 | $17.06 | $15.97 | $17.06 | $17.06 | 4,446,541 |
| 2017-01-19 | $16.91 | $16.97 | $16.38 | $16.70 | $16.70 | 3,132,899 |
| 2017-01-18 | $16.61 | $17.30 | $16.52 | $17.08 | $17.08 | 1,841,522 |
| 2017-01-17 | $16.53 | $16.72 | $16.37 | $16.56 | $16.56 | 921,771 |
| 2017-01-13 | $16.35 | $16.70 | $16.29 | $16.41 | $16.41 | 1,069,676 |
| 2017-01-12 | $15.83 | $16.41 | $15.61 | $16.37 | $16.37 | 3,204,949 |
| 2017-01-11 | $16.47 | $16.59 | $16.00 | $16.18 | $16.18 | 2,150,170 |
| 2017-01-10 | $16.52 | $16.80 | $16.22 | $16.51 | $16.51 | 1,885,020 |
| 2017-01-09 | $16.12 | $16.47 | $16.01 | $16.15 | $16.15 | 1,331,681 |
| 2017-01-06 | $16.47 | $16.70 | $16.02 | $16.08 | $16.08 | 1,965,214 |
| 2017-01-05 | $16.90 | $17.15 | $16.40 | $16.63 | $16.63 | 1,762,248 |
| 2017-01-04 | $16.37 | $17.38 | $16.32 | $17.32 | $17.32 | 1,652,474 |
| 2017-01-03 | $16.25 | $16.46 | $15.94 | $16.30 | $16.30 | 1,164,964 |
| 2016-12-30 | $16.24 | $16.36 | $15.85 | $15.93 | $15.93 | 1,284,537 |
| 2016-12-29 | $16.19 | $16.41 | $15.83 | $16.16 | $16.16 | 1,690,163 |
| 2016-12-28 | $16.82 | $16.90 | $16.13 | $16.17 | $16.17 | 1,007,160 |
| 2016-12-27 | $16.61 | $16.77 | $16.42 | $16.67 | $16.67 | 810,726 |
| 2016-12-23 | $16.64 | $16.73 | $16.31 | $16.43 | $16.43 | 1,079,553 |
| 2016-12-22 | $17.31 | $17.68 | $16.63 | $16.69 | $16.69 | 1,852,818 |
| 2016-12-21 | $17.34 | $17.60 | $17.06 | $17.40 | $17.40 | 1,709,671 |
| 2016-12-20 | $16.35 | $17.46 | $16.35 | $17.28 | $17.28 | 2,139,306 |
| 2016-12-19 | $16.03 | $16.53 | $16.03 | $16.38 | $16.38 | 1,385,864 |
| 2016-12-16 | $16.86 | $17.17 | $16.21 | $16.30 | $16.30 | 3,830,822 |
| 2016-12-15 | $16.50 | $17.18 | $16.38 | $16.84 | $16.84 | 2,735,637 |
| 2016-12-14 | $16.92 | $17.35 | $16.73 | $16.76 | $16.76 | 1,682,850 |
| 2016-12-13 | $17.64 | $17.80 | $16.47 | $16.99 | $16.99 | 2,212,818 |
| 2016-12-12 | $19.11 | $19.20 | $17.45 | $17.50 | $17.50 | 2,646,538 |
| 2016-12-09 | $18.43 | $19.12 | $18.25 | $18.94 | $18.94 | 2,427,705 |
| 2016-12-08 | $18.50 | $18.60 | $18.01 | $18.39 | $18.39 | 2,841,564 |
| 2016-12-07 | $18.24 | $18.71 | $18.08 | $18.29 | $18.29 | 3,327,791 |
| 2016-12-06 | $17.51 | $18.11 | $17.19 | $18.09 | $18.09 | 2,973,492 |
| 2016-12-05 | $17.16 | $17.77 | $17.09 | $17.70 | $17.70 | 2,457,107 |
| 2016-12-02 | $17.13 | $17.46 | $15.95 | $16.93 | $16.93 | 5,474,752 |
| 2016-12-01 | $17.62 | $17.93 | $17.41 | $17.76 | $17.76 | 2,132,454 |
| 2016-11-30 | $16.98 | $17.64 | $16.88 | $17.54 | $17.54 | 2,400,320 |
| 2016-11-29 | $17.15 | $17.35 | $16.38 | $16.50 | $16.50 | 2,980,292 |
| 2016-11-28 | $17.98 | $18.12 | $17.21 | $17.67 | $17.67 | 2,835,416 |
| 2016-11-25 | $18.07 | $18.11 | $17.73 | $17.96 | $17.96 | 681,445 |
| 2016-11-23 | $17.47 | $18.05 | $17.35 | $17.99 | $17.99 | 2,349,254 |
| 2016-11-22 | $16.83 | $17.83 | $16.75 | $17.77 | $17.77 | 2,486,870 |
| 2016-11-21 | $16.40 | $16.58 | $16.19 | $16.53 | $16.53 | 1,328,467 |
| 2016-11-18 | $15.96 | $16.33 | $15.96 | $16.16 | $16.16 | 1,479,686 |
| 2016-11-17 | $16.54 | $16.54 | $15.98 | $16.01 | $16.01 | 2,043,864 |
| 2016-11-16 | $16.80 | $16.92 | $16.27 | $16.44 | $16.44 | 3,203,854 |
| 2016-11-15 | $17.46 | $17.60 | $16.94 | $17.47 | $17.47 | 2,510,278 |
| 2016-11-14 | $17.25 | $18.00 | $17.08 | $17.77 | $17.77 | 3,273,111 |
| 2016-11-11 | $16.78 | $17.09 | $16.02 | $16.99 | $16.99 | 3,108,315 |
| 2016-11-10 | $16.25 | $17.17 | $16.25 | $16.66 | $16.66 | 5,407,593 |
| 2016-11-09 | $15.16 | $16.13 | $15.04 | $15.84 | $15.84 | 4,431,371 |
| 2016-11-08 | $14.23 | $14.87 | $14.11 | $14.62 | $14.62 | 1,398,060 |
| 2016-11-07 | $14.55 | $14.62 | $14.14 | $14.36 | $14.36 | 1,664,595 |
| 2016-11-04 | $13.31 | $14.34 | $13.29 | $14.15 | $14.15 | 2,311,095 |
| 2016-11-03 | $13.27 | $13.56 | $13.16 | $13.40 | $13.40 | 2,060,571 |
| 2016-11-02 | $13.22 | $13.55 | $13.15 | $13.16 | $13.16 | 1,440,959 |
| 2016-11-01 | $13.77 | $13.86 | $13.15 | $13.37 | $13.37 | 2,384,258 |
| 2016-10-31 | $13.64 | $13.87 | $13.42 | $13.64 | $13.64 | 1,826,131 |
| 2016-10-28 | $13.37 | $14.00 | $13.35 | $13.61 | $13.61 | 2,036,481 |
| 2016-10-27 | $14.08 | $14.20 | $13.43 | $13.47 | $13.47 | 3,543,111 |
| 2016-10-26 | $15.01 | $15.01 | $13.89 | $14.27 | $14.27 | 5,788,979 |
| 2016-10-25 | $16.77 | $17.30 | $14.90 | $15.12 | $15.12 | 8,849,695 |
| 2016-10-24 | $18.05 | $18.55 | $17.72 | $17.80 | $17.80 | 2,203,659 |
| 2016-10-21 | $17.54 | $17.83 | $17.21 | $17.77 | $17.77 | 1,388,759 |
| 2016-10-20 | $17.53 | $18.08 | $17.07 | $17.79 | $17.79 | 1,966,760 |
| 2016-10-19 | $17.00 | $17.79 | $16.90 | $17.74 | $17.74 | 1,506,085 |
| 2016-10-18 | $17.25 | $17.37 | $16.67 | $16.92 | $16.92 | 703,946 |
| 2016-10-17 | $16.51 | $16.96 | $16.50 | $16.79 | $16.79 | 1,015,338 |
| 2016-10-14 | $16.89 | $17.09 | $16.43 | $16.44 | $16.44 | 931,864 |
| 2016-10-13 | $16.72 | $16.74 | $16.14 | $16.65 | $16.65 | 2,022,704 |
| 2016-10-12 | $17.11 | $17.47 | $17.06 | $17.17 | $17.17 | 1,179,240 |
| 2016-10-11 | $17.67 | $17.67 | $17.01 | $17.17 | $17.17 | 2,345,306 |
| 2016-10-10 | $17.87 | $18.26 | $17.78 | $17.83 | $17.83 | 1,595,366 |
| 2016-10-07 | $18.32 | $18.42 | $17.29 | $17.61 | $17.61 | 2,215,097 |
| 2016-10-06 | $17.80 | $18.21 | $17.71 | $18.15 | $18.15 | 1,032,173 |
| 2016-10-05 | $17.43 | $18.12 | $17.29 | $17.89 | $17.89 | 1,657,042 |
| 2016-10-04 | $17.74 | $17.76 | $17.19 | $17.20 | $17.20 | 1,849,424 |
| 2016-10-03 | $18.28 | $18.35 | $17.55 | $17.77 | $17.77 | 1,870,983 |
| 2016-09-30 | $18.11 | $18.21 | $17.70 | $18.07 | $18.07 | 1,776,019 |
| 2016-09-29 | $18.03 | $18.24 | $17.69 | $17.84 | $17.84 | 1,876,087 |
| 2016-09-28 | $17.50 | $18.07 | $17.49 | $18.07 | $18.07 | 2,396,904 |
| 2016-09-27 | $17.18 | $17.44 | $16.85 | $17.38 | $17.38 | 1,977,919 |
| 2016-09-26 | $17.43 | $17.65 | $17.25 | $17.48 | $17.48 | 2,911,257 |
| 2016-09-23 | $17.55 | $17.93 | $17.48 | $17.55 | $17.55 | 1,540,560 |
| 2016-09-22 | $17.75 | $18.07 | $17.65 | $17.67 | $17.67 | 2,534,824 |
| 2016-09-21 | $16.75 | $17.46 | $16.75 | $17.43 | $17.43 | 2,918,503 |
| 2016-09-20 | $16.49 | $16.74 | $16.13 | $16.60 | $16.60 | 2,830,919 |
| 2016-09-19 | $16.00 | $16.64 | $16.00 | $16.32 | $16.32 | 2,521,546 |
| 2016-09-16 | $15.78 | $15.89 | $15.62 | $15.77 | $15.77 | 2,548,408 |
| 2016-09-15 | $15.93 | $16.13 | $15.74 | $15.94 | $15.94 | 2,270,203 |
| 2016-09-14 | $15.70 | $16.14 | $15.49 | $15.93 | $15.93 | 2,871,528 |
| 2016-09-13 | $16.23 | $16.23 | $15.31 | $15.66 | $15.66 | 4,579,703 |
| 2016-09-12 | $15.85 | $16.84 | $15.70 | $16.70 | $16.70 | 3,638,324 |
| 2016-09-09 | $17.68 | $17.71 | $16.16 | $16.16 | $16.16 | 4,880,225 |
| 2016-09-08 | $18.01 | $18.09 | $17.69 | $17.95 | $17.95 | 2,377,611 |
| 2016-09-07 | $17.95 | $18.07 | $17.74 | $18.00 | $18.00 | 2,460,511 |
| 2016-09-06 | $17.14 | $18.06 | $17.09 | $18.04 | $18.04 | 3,069,555 |
| 2016-09-02 | $17.17 | $17.42 | $16.79 | $17.04 | $17.04 | 2,287,615 |
| 2016-09-01 | $17.10 | $17.14 | $16.61 | $16.90 | $16.90 | 2,973,068 |
| 2016-08-31 | $17.32 | $17.57 | $16.96 | $17.06 | $17.06 | 2,915,443 |
| 2016-08-30 | $18.30 | $18.47 | $17.52 | $17.60 | $17.60 | 2,672,830 |
| 2016-08-29 | $17.11 | $18.54 | $16.92 | $18.50 | $18.50 | 4,246,698 |
| 2016-08-26 | $17.00 | $17.27 | $16.55 | $16.65 | $16.65 | 2,438,749 |
| 2016-08-25 | $16.54 | $17.12 | $16.54 | $16.81 | $16.81 | 2,925,300 |
| 2016-08-24 | $17.51 | $17.57 | $16.57 | $16.59 | $16.59 | 2,257,934 |
| 2016-08-23 | $17.80 | $18.02 | $17.64 | $17.66 | $17.66 | 1,546,063 |
| 2016-08-22 | $17.10 | $17.63 | $17.07 | $17.60 | $17.60 | 1,440,778 |
| 2016-08-19 | $17.58 | $17.59 | $17.16 | $17.36 | $17.36 | 1,276,457 |
| 2016-08-18 | $17.95 | $17.97 | $17.61 | $17.83 | $17.83 | 1,420,203 |
| 2016-08-17 | $17.54 | $17.96 | $17.27 | $17.77 | $17.77 | 1,585,362 |
| 2016-08-16 | $18.03 | $18.05 | $17.59 | $17.69 | $17.69 | 1,416,567 |
| 2016-08-15 | $17.30 | $18.07 | $17.25 | $18.00 | $17.92 | 2,649,970 |
| 2016-08-12 | $17.51 | $17.65 | $17.01 | $17.13 | $17.05 | 1,739,641 |
| 2016-08-11 | $16.99 | $17.67 | $16.82 | $17.58 | $17.50 | 2,443,942 |
| 2016-08-10 | $17.20 | $17.46 | $16.83 | $17.00 | $16.92 | 1,725,538 |
| 2016-08-09 | $17.15 | $17.31 | $16.98 | $17.06 | $16.98 | 2,051,592 |
| 2016-08-08 | $17.41 | $17.61 | $17.22 | $17.24 | $17.16 | 1,291,650 |
| 2016-08-05 | $17.34 | $17.68 | $17.17 | $17.25 | $17.17 | 2,001,131 |
| 2016-08-04 | $17.66 | $17.66 | $16.99 | $17.26 | $17.18 | 1,238,656 |
| 2016-08-03 | $16.96 | $17.92 | $16.54 | $17.67 | $17.59 | 4,366,805 |
| 2016-08-02 | $17.40 | $17.61 | $16.83 | $17.03 | $16.95 | 1,389,926 |
| 2016-08-01 | $17.74 | $17.79 | $17.28 | $17.44 | $17.36 | 1,490,869 |
| 2016-07-29 | $17.87 | $18.07 | $17.53 | $17.81 | $17.73 | 1,925,258 |
| 2016-07-28 | $18.09 | $18.32 | $17.63 | $17.90 | $17.82 | 3,619,108 |
| 2016-07-27 | $18.29 | $18.67 | $17.72 | $17.96 | $17.88 | 7,211,808 |
| 2016-07-26 | $15.59 | $18.14 | $14.85 | $17.98 | $17.90 | 6,297,627 |
| 2016-07-25 | $15.01 | $15.37 | $14.95 | $15.13 | $15.06 | 2,141,823 |
| 2016-07-22 | $14.90 | $15.15 | $14.69 | $15.12 | $15.05 | 1,753,113 |
| 2016-07-21 | $14.96 | $15.45 | $14.78 | $14.98 | $14.91 | 2,007,827 |
| 2016-07-20 | $14.32 | $14.94 | $14.11 | $14.76 | $14.69 | 2,274,279 |
| 2016-07-19 | $14.93 | $15.02 | $14.36 | $14.55 | $14.48 | 2,110,434 |
| 2016-07-18 | $15.44 | $15.51 | $14.95 | $15.10 | $15.03 | 2,628,460 |
| 2016-07-15 | $15.30 | $15.65 | $15.10 | $15.63 | $15.56 | 4,135,571 |
| 2016-07-14 | $15.17 | $15.57 | $15.02 | $15.38 | $15.31 | 3,286,185 |
| 2016-07-13 | $15.20 | $15.25 | $14.47 | $15.01 | $14.94 | 2,990,278 |
| 2016-07-12 | $14.85 | $15.36 | $14.37 | $15.05 | $14.98 | 5,673,863 |
| 2016-07-11 | $13.90 | $14.58 | $13.88 | $14.47 | $14.40 | 3,158,131 |
| 2016-07-08 | $13.37 | $13.91 | $13.26 | $13.66 | $13.60 | 3,086,840 |
| 2016-07-07 | $12.76 | $13.47 | $12.74 | $13.10 | $13.04 | 2,532,243 |
| 2016-07-06 | $12.43 | $12.80 | $12.27 | $12.71 | $12.65 | 2,448,781 |
| 2016-07-05 | $13.37 | $13.44 | $12.47 | $12.69 | $12.63 | 1,906,206 |
| 2016-07-01 | $12.73 | $13.57 | $12.71 | $13.48 | $13.42 | 3,165,637 |
| 2016-06-30 | $12.31 | $12.77 | $12.10 | $12.75 | $12.69 | 2,501,656 |
| 2016-06-29 | $12.29 | $12.36 | $11.93 | $12.08 | $12.03 | 1,982,061 |
| 2016-06-28 | $11.83 | $12.08 | $11.55 | $11.95 | $11.90 | 2,864,730 |
| 2016-06-27 | $12.25 | $12.30 | $11.33 | $11.56 | $11.51 | 3,699,300 |
| 2016-06-24 | $13.28 | $13.56 | $12.25 | $12.43 | $12.37 | 13,267,981 |
| 2016-06-23 | $13.80 | $14.24 | $13.55 | $14.21 | $14.15 | 2,348,978 |
| 2016-06-22 | $13.73 | $14.02 | $13.28 | $13.37 | $13.31 | 2,313,107 |
| 2016-06-21 | $13.91 | $13.93 | $13.31 | $13.58 | $13.52 | 2,045,679 |
| 2016-06-20 | $13.81 | $14.15 | $13.76 | $13.94 | $13.88 | 1,986,747 |
| 2016-06-17 | $13.55 | $13.99 | $13.47 | $13.57 | $13.51 | 4,024,773 |
| 2016-06-16 | $13.24 | $13.44 | $12.77 | $13.43 | $13.37 | 2,066,261 |
| 2016-06-15 | $13.25 | $13.66 | $13.14 | $13.37 | $13.31 | 2,037,394 |
| 2016-06-14 | $13.12 | $13.52 | $12.80 | $13.08 | $13.02 | 2,342,561 |
| 2016-06-13 | $13.45 | $13.77 | $13.27 | $13.29 | $13.23 | 2,130,580 |
| 2016-06-10 | $13.40 | $13.73 | $13.13 | $13.44 | $13.38 | 3,325,257 |
| 2016-06-09 | $13.79 | $13.85 | $13.31 | $13.67 | $13.61 | 2,739,011 |
| 2016-06-08 | $13.94 | $14.17 | $13.85 | $14.07 | $14.01 | 4,384,593 |
| 2016-06-07 | $13.44 | $13.88 | $13.35 | $13.60 | $13.54 | 2,287,300 |
| 2016-06-06 | $13.13 | $13.66 | $13.13 | $13.59 | $13.53 | 2,773,300 |
| 2016-06-03 | $12.76 | $13.12 | $12.60 | $13.05 | $12.99 | 2,856,825 |
| 2016-06-02 | $12.05 | $12.57 | $12.01 | $12.56 | $12.50 | 1,893,098 |
| 2016-06-01 | $12.18 | $12.36 | $11.78 | $12.19 | $12.14 | 2,640,857 |
| 2016-05-31 | $12.26 | $12.64 | $12.23 | $12.38 | $12.32 | 3,137,956 |
| 2016-05-27 | $12.15 | $12.33 | $12.00 | $12.22 | $12.16 | 2,497,353 |
| 2016-05-26 | $12.28 | $12.39 | $12.03 | $12.15 | $12.10 | 4,212,124 |
| 2016-05-25 | $11.70 | $12.07 | $11.70 | $11.98 | $11.93 | 4,073,092 |
| 2016-05-24 | $11.70 | $11.89 | $11.53 | $11.63 | $11.50 | 3,913,313 |
| 2016-05-23 | $11.52 | $11.80 | $11.41 | $11.76 | $11.63 | 6,309,702 |
| 2016-05-20 | $11.40 | $11.44 | $11.06 | $11.23 | $11.11 | 4,189,238 |
| 2016-05-19 | $11.35 | $11.48 | $10.93 | $11.25 | $11.13 | 10,723,347 |
| 2016-05-18 | $12.45 | $13.06 | $11.50 | $11.56 | $11.43 | 17,637,367 |
| 2016-05-17 | $14.39 | $14.58 | $13.85 | $14.17 | $14.01 | 1,744,750 |
| 2016-05-16 | $14.58 | $15.01 | $14.13 | $14.17 | $14.01 | 2,638,771 |
| 2016-05-13 | $14.20 | $14.73 | $14.05 | $14.16 | $14.00 | 1,351,101 |
| 2016-05-12 | $14.79 | $14.95 | $14.15 | $14.32 | $14.16 | 1,920,952 |
| 2016-05-11 | $14.90 | $15.03 | $14.50 | $14.65 | $14.49 | 1,747,920 |
| 2016-05-10 | $14.35 | $14.85 | $14.18 | $14.85 | $14.69 | 1,583,683 |
| 2016-05-09 | $15.08 | $15.08 | $13.95 | $14.15 | $13.99 | 2,194,170 |
| 2016-05-06 | $15.04 | $15.89 | $14.82 | $15.56 | $15.39 | 1,404,577 |
| 2016-05-05 | $15.76 | $15.88 | $14.98 | $15.10 | $14.93 | 1,711,209 |
| 2016-05-04 | $15.18 | $15.86 | $14.95 | $15.44 | $15.27 | 2,165,881 |
| 2016-05-03 | $16.08 | $16.08 | $15.19 | $15.48 | $15.31 | 2,390,373 |
| 2016-05-02 | $16.30 | $16.56 | $15.85 | $16.41 | $16.23 | 2,384,832 |
| 2016-04-29 | $16.71 | $17.13 | $16.13 | $16.34 | $16.16 | 2,040,414 |
| 2016-04-28 | $16.65 | $17.19 | $16.32 | $16.46 | $16.28 | 2,679,052 |
| 2016-04-27 | $16.65 | $17.10 | $16.30 | $16.65 | $16.47 | 2,768,384 |
| 2016-04-26 | $15.83 | $16.82 | $14.80 | $16.75 | $16.56 | 5,229,572 |
| 2016-04-25 | $17.41 | $17.56 | $16.43 | $16.74 | $16.55 | 2,129,495 |
| 2016-04-22 | $17.47 | $18.03 | $17.35 | $17.61 | $17.41 | 1,607,588 |
| 2016-04-21 | $17.78 | $17.99 | $17.31 | $17.50 | $17.31 | 2,164,625 |
| 2016-04-20 | $17.71 | $17.92 | $17.36 | $17.69 | $17.49 | 1,760,247 |
| 2016-04-19 | $17.30 | $18.02 | $17.22 | $17.65 | $17.45 | 2,031,028 |
| 2016-04-18 | $16.60 | $17.20 | $16.15 | $16.88 | $16.69 | 1,826,421 |
| 2016-04-15 | $16.61 | $17.07 | $16.51 | $16.89 | $16.70 | 1,630,656 |
| 2016-04-14 | $16.62 | $16.97 | $16.26 | $16.85 | $16.66 | 1,970,816 |
| 2016-04-13 | $15.91 | $16.76 | $15.73 | $16.53 | $16.35 | 2,323,417 |
| 2016-04-12 | $15.40 | $15.72 | $14.87 | $15.46 | $15.29 | 2,232,241 |
| 2016-04-11 | $15.41 | $15.71 | $15.34 | $15.47 | $15.30 | 1,422,127 |
| 2016-04-08 | $14.84 | $15.33 | $14.75 | $15.12 | $14.95 | 2,240,718 |
| 2016-04-07 | $14.59 | $14.85 | $14.25 | $14.39 | $14.23 | 1,754,948 |
| 2016-04-06 | $14.67 | $15.04 | $14.26 | $14.72 | $14.56 | 2,792,527 |
| 2016-04-05 | $14.64 | $15.17 | $14.44 | $14.78 | $14.62 | 2,580,859 |
| 2016-04-04 | $15.54 | $15.88 | $15.07 | $15.19 | $15.02 | 2,550,821 |
| 2016-04-01 | $16.15 | $16.41 | $15.69 | $16.38 | $16.20 | 1,462,843 |
| 2016-03-31 | $16.85 | $17.00 | $16.06 | $16.30 | $16.12 | 1,784,678 |
| 2016-03-30 | $16.42 | $17.04 | $16.21 | $16.80 | $16.61 | 1,773,338 |
| 2016-03-29 | $15.72 | $16.19 | $15.02 | $16.19 | $16.01 | 2,061,745 |
| 2016-03-28 | $16.26 | $16.43 | $15.63 | $16.20 | $16.02 | 1,129,494 |
| 2016-03-24 | $15.56 | $16.20 | $15.36 | $16.20 | $16.02 | 1,500,337 |
| 2016-03-23 | $17.26 | $17.32 | $15.67 | $15.84 | $15.66 | 2,591,991 |
| 2016-03-22 | $17.28 | $17.63 | $17.11 | $17.57 | $17.37 | 1,652,583 |
| 2016-03-21 | $17.18 | $17.60 | $16.97 | $17.54 | $17.35 | 1,649,947 |
| 2016-03-18 | $17.68 | $18.38 | $16.99 | $17.25 | $17.06 | 4,462,874 |
| 2016-03-17 | $16.49 | $17.86 | $15.77 | $17.39 | $17.20 | 3,892,968 |
| 2016-03-16 | $15.44 | $16.32 | $14.94 | $16.31 | $16.13 | 2,353,090 |
| 2016-03-15 | $15.20 | $15.78 | $14.77 | $15.44 | $15.27 | 1,742,243 |
| 2016-03-14 | $15.80 | $16.50 | $15.05 | $15.77 | $15.59 | 2,797,894 |
| 2016-03-11 | $16.47 | $16.75 | $16.02 | $16.07 | $15.89 | 2,344,036 |
| 2016-03-10 | $15.89 | $16.41 | $15.34 | $16.31 | $16.13 | 2,560,990 |
| 2016-03-09 | $16.45 | $16.74 | $15.44 | $15.84 | $15.66 | 2,122,981 |
| 2016-03-08 | $16.48 | $16.76 | $15.91 | $16.40 | $16.14 | 3,089,345 |
| 2016-03-07 | $15.88 | $16.88 | $15.50 | $16.88 | $16.61 | 3,140,104 |
| 2016-03-04 | $15.51 | $16.39 | $15.03 | $15.58 | $15.33 | 3,518,788 |
| 2016-03-03 | $15.27 | $15.49 | $14.80 | $15.29 | $15.04 | 3,953,065 |
| 2016-03-02 | $13.79 | $15.36 | $13.69 | $15.35 | $15.10 | 3,816,804 |
| 2016-03-01 | $13.66 | $13.87 | $13.38 | $13.69 | $13.47 | 2,739,447 |
| 2016-02-29 | $12.57 | $13.59 | $12.53 | $13.41 | $13.19 | 3,312,194 |
| 2016-02-26 | $11.98 | $12.60 | $11.95 | $12.32 | $12.12 | 2,181,351 |
| 2016-02-25 | $11.81 | $12.11 | $11.41 | $11.78 | $11.59 | 2,164,713 |
| 2016-02-24 | $11.65 | $11.90 | $10.81 | $11.81 | $11.62 | 2,404,178 |
| 2016-02-23 | $12.26 | $12.45 | $11.76 | $11.94 | $11.75 | 1,953,010 |
| 2016-02-22 | $11.73 | $12.51 | $11.73 | $12.37 | $12.17 | 2,607,983 |
| 2016-02-19 | $11.35 | $11.48 | $10.88 | $11.34 | $11.16 | 2,341,241 |
| 2016-02-18 | $12.28 | $12.29 | $11.28 | $11.57 | $11.38 | 3,199,153 |
| 2016-02-17 | $11.63 | $12.74 | $11.61 | $12.29 | $12.09 | 4,306,946 |
| 2016-02-16 | $10.98 | $11.53 | $10.56 | $11.51 | $11.32 | 2,718,681 |
| 2016-02-12 | $9.73 | $10.80 | $9.61 | $10.74 | $10.57 | 3,208,940 |
| 2016-02-11 | $9.64 | $9.96 | $9.15 | $9.48 | $9.33 | 2,693,135 |
| 2016-02-10 | $9.94 | $10.12 | $9.62 | $9.80 | $9.64 | 1,914,226 |
| 2016-02-09 | $9.68 | $10.11 | $9.35 | $9.96 | $9.80 | 4,249,042 |
| 2016-02-08 | $10.14 | $10.18 | $9.54 | $9.87 | $9.71 | 3,527,751 |
| 2016-02-05 | $10.19 | $11.02 | $10.08 | $10.47 | $10.30 | 4,251,213 |
| 2016-02-04 | $9.18 | $10.78 | $9.13 | $10.38 | $10.21 | 5,261,660 |
| 2016-02-03 | $8.39 | $9.02 | $8.04 | $9.01 | $8.87 | 3,090,635 |
| 2016-02-02 | $8.64 | $8.81 | $8.26 | $8.29 | $8.16 | 2,539,876 |
| 2016-02-01 | $9.37 | $9.39 | $8.65 | $8.90 | $8.76 | 3,102,983 |
| 2016-01-29 | $8.15 | $9.38 | $8.12 | $9.38 | $9.23 | 3,954,677 |
| 2016-01-28 | $8.68 | $8.82 | $8.07 | $8.14 | $8.01 | 4,136,133 |
| 2016-01-27 | $7.76 | $8.55 | $7.60 | $8.39 | $8.26 | 4,096,332 |
| 2016-01-26 | $7.20 | $8.39 | $7.13 | $7.96 | $7.83 | 6,375,682 |
| 2016-01-25 | $8.20 | $8.23 | $7.60 | $7.69 | $7.57 | 3,879,328 |
| 2016-01-22 | $8.58 | $9.04 | $8.16 | $8.27 | $8.14 | 4,473,254 |
| 2016-01-21 | $7.84 | $8.54 | $7.71 | $8.29 | $8.16 | 4,148,854 |
| 2016-01-20 | $7.39 | $7.98 | $7.08 | $7.82 | $7.69 | 4,898,253 |
| 2016-01-19 | $8.44 | $8.44 | $7.54 | $7.62 | $7.50 | 2,403,814 |
| 2016-01-15 | $8.46 | $8.46 | $7.98 | $8.25 | $8.12 | 2,965,535 |
| 2016-01-14 | $8.55 | $9.02 | $8.34 | $8.88 | $8.74 | 2,806,571 |
| 2016-01-13 | $8.87 | $9.36 | $8.42 | $8.47 | $8.33 | 3,406,703 |
| 2016-01-12 | $9.22 | $9.39 | $8.36 | $8.73 | $8.59 | 4,066,083 |
| 2016-01-11 | $9.58 | $9.82 | $9.09 | $9.13 | $8.98 | 2,496,884 |
| 2016-01-08 | $9.48 | $9.71 | $9.44 | $9.48 | $9.33 | 2,681,583 |
| 2016-01-07 | $10.32 | $10.33 | $9.45 | $9.52 | $9.37 | 3,565,244 |
| 2016-01-06 | $10.86 | $10.96 | $10.63 | $10.70 | $10.53 | 1,859,761 |
| 2016-01-05 | $11.53 | $11.63 | $10.82 | $11.16 | $10.98 | 2,251,642 |
| 2016-01-04 | $11.02 | $11.66 | $10.61 | $11.49 | $11.31 | 2,979,943 |
| 2015-12-31 | $11.27 | $11.55 | $11.04 | $11.25 | $11.07 | 1,883,878 |
| 2015-12-30 | $10.84 | $11.56 | $10.82 | $11.35 | $11.17 | 1,987,469 |
| 2015-12-29 | $11.31 | $11.31 | $10.79 | $11.05 | $10.87 | 2,154,005 |
| 2015-12-28 | $11.90 | $11.90 | $11.03 | $11.14 | $10.96 | 2,594,639 |
| 2015-12-24 | $12.36 | $12.43 | $11.84 | $12.13 | $11.94 | 1,055,254 |
| 2015-12-23 | $12.27 | $12.65 | $12.14 | $12.37 | $12.17 | 3,863,837 |
| 2015-12-22 | $10.67 | $12.07 | $10.65 | $11.93 | $11.74 | 3,082,993 |
| 2015-12-21 | $10.56 | $10.73 | $10.28 | $10.65 | $10.48 | 2,660,054 |
| 2015-12-18 | $10.47 | $10.78 | $10.41 | $10.46 | $10.29 | 3,936,977 |
| 2015-12-17 | $10.42 | $10.77 | $10.35 | $10.47 | $10.30 | 2,713,886 |
| 2015-12-16 | $10.81 | $10.90 | $10.16 | $10.59 | $10.34 | 3,519,303 |
| 2015-12-15 | $12.30 | $12.47 | $10.67 | $10.77 | $10.52 | 6,021,103 |
| 2015-12-14 | $12.62 | $13.02 | $12.28 | $12.29 | $12.00 | 2,866,993 |
| 2015-12-11 | $13.25 | $13.40 | $12.56 | $12.94 | $12.64 | 3,930,788 |
| 2015-12-10 | $11.94 | $13.78 | $11.92 | $13.58 | $13.26 | 4,264,230 |
| 2015-12-09 | $11.76 | $12.08 | $11.53 | $11.90 | $11.62 | 3,094,011 |
| 2015-12-08 | $11.90 | $11.91 | $11.45 | $11.53 | $11.26 | 2,797,393 |
| 2015-12-07 | $12.23 | $12.34 | $12.06 | $12.13 | $11.84 | 2,281,512 |
| 2015-12-04 | $12.75 | $12.77 | $12.35 | $12.46 | $12.17 | 2,606,905 |
| 2015-12-03 | $12.85 | $13.18 | $12.65 | $12.78 | $12.48 | 1,864,373 |
| 2015-12-02 | $12.81 | $13.10 | $12.62 | $12.73 | $12.43 | 2,458,045 |
| 2015-12-01 | $12.73 | $13.05 | $12.63 | $13.00 | $12.69 | 2,373,586 |
| 2015-11-30 | $12.47 | $13.03 | $12.30 | $12.67 | $12.37 | 2,275,869 |
| 2015-11-27 | $12.51 | $12.57 | $11.98 | $12.42 | $12.13 | 1,056,553 |
| 2015-11-25 | $12.84 | $12.90 | $12.25 | $12.60 | $12.30 | 1,732,351 |
| 2015-11-24 | $12.04 | $13.00 | $12.04 | $12.94 | $12.64 | 1,900,518 |
| 2015-11-23 | $12.25 | $12.50 | $12.03 | $12.14 | $11.85 | 1,936,092 |
| 2015-11-20 | $13.37 | $13.41 | $12.26 | $12.32 | $12.03 | 2,668,641 |
| 2015-11-19 | $13.33 | $13.53 | $13.12 | $13.27 | $12.96 | 1,676,216 |
| 2015-11-18 | $12.80 | $13.37 | $12.62 | $13.33 | $13.02 | 1,988,853 |
| 2015-11-17 | $12.83 | $13.02 | $12.44 | $12.57 | $12.27 | 1,687,169 |
| 2015-11-16 | $12.98 | $13.31 | $12.56 | $12.85 | $12.55 | 2,137,858 |
| 2015-11-13 | $13.06 | $13.22 | $12.71 | $13.01 | $12.70 | 1,889,761 |
| 2015-11-12 | $13.23 | $13.74 | $12.89 | $12.91 | $12.61 | 2,094,703 |
| 2015-11-11 | $14.03 | $14.07 | $13.21 | $13.55 | $13.23 | 1,664,532 |
| 2015-11-10 | $13.88 | $14.18 | $13.65 | $13.88 | $13.55 | 1,608,516 |
| 2015-11-09 | $14.30 | $14.33 | $13.79 | $13.99 | $13.66 | 1,520,790 |
| 2015-11-06 | $14.20 | $14.33 | $13.78 | $14.29 | $13.95 | 2,967,223 |
| 2015-11-05 | $15.00 | $15.11 | $14.17 | $14.31 | $13.97 | 1,974,002 |
| 2015-11-04 | $15.78 | $15.92 | $14.99 | $15.20 | $14.84 | 1,900,588 |
| 2015-11-03 | $15.18 | $16.04 | $15.18 | $15.73 | $15.36 | 2,235,895 |
| 2015-11-02 | $14.61 | $15.34 | $14.61 | $15.16 | $14.80 | 1,429,990 |
| 2015-10-30 | $14.64 | $14.81 | $14.18 | $14.70 | $14.35 | 1,707,179 |
| 2015-10-29 | $14.35 | $14.87 | $14.29 | $14.33 | $13.99 | 1,132,394 |
| 2015-10-28 | $13.45 | $14.98 | $13.45 | $14.59 | $14.25 | 3,264,970 |
| 2015-10-27 | $13.59 | $13.83 | $13.30 | $13.49 | $13.17 | 2,067,403 |
| 2015-10-26 | $14.51 | $14.65 | $13.68 | $13.71 | $13.39 | 2,407,311 |
| 2015-10-23 | $14.37 | $14.60 | $13.96 | $14.56 | $14.22 | 4,447,802 |
| 2015-10-22 | $13.65 | $14.32 | $13.56 | $14.17 | $13.84 | 3,071,551 |
| 2015-10-21 | $14.75 | $14.79 | $13.57 | $13.61 | $13.29 | 4,217,011 |
| 2015-10-20 | $16.70 | $16.73 | $14.45 | $15.00 | $14.65 | 6,333,636 |
| 2015-10-19 | $17.21 | $17.32 | $16.74 | $16.98 | $16.58 | 1,404,457 |
| 2015-10-16 | $18.11 | $18.15 | $17.13 | $17.44 | $17.03 | 1,182,255 |
| 2015-10-15 | $17.55 | $18.23 | $17.26 | $18.19 | $17.76 | 1,366,460 |
| 2015-10-14 | $18.12 | $18.26 | $17.39 | $17.55 | $17.14 | 2,293,732 |
| 2015-10-13 | $17.61 | $18.38 | $17.34 | $17.98 | $17.56 | 1,217,800 |
| 2015-10-12 | $18.65 | $18.74 | $17.73 | $17.91 | $17.49 | 949,940 |
| 2015-10-09 | $18.52 | $19.10 | $18.47 | $18.57 | $18.13 | 2,196,289 |
| 2015-10-08 | $17.54 | $18.34 | $17.44 | $18.27 | $17.84 | 1,698,017 |
| 2015-10-07 | $16.84 | $17.91 | $16.70 | $17.55 | $17.14 | 3,003,661 |
| 2015-10-06 | $16.52 | $17.07 | $16.46 | $16.87 | $16.47 | 2,233,021 |
| 2015-10-05 | $15.90 | $16.72 | $15.90 | $16.52 | $16.13 | 2,120,997 |
| 2015-10-02 | $14.39 | $15.51 | $14.30 | $15.50 | $15.14 | 1,748,460 |
| 2015-10-01 | $14.09 | $14.72 | $13.95 | $14.41 | $14.07 | 1,813,688 |
| 2015-09-30 | $14.38 | $14.45 | $13.74 | $14.18 | $13.85 | 1,812,256 |
| 2015-09-29 | $14.42 | $14.57 | $13.66 | $14.09 | $13.76 | 1,643,004 |
| 2015-09-28 | $14.74 | $14.84 | $14.04 | $14.29 | $13.95 | 1,743,565 |
| 2015-09-25 | $16.13 | $16.31 | $15.14 | $15.18 | $14.82 | 1,510,772 |
| 2015-09-24 | $15.33 | $16.11 | $15.21 | $16.00 | $15.62 | 1,138,603 |
| 2015-09-23 | $16.34 | $16.40 | $15.38 | $15.43 | $15.07 | 1,447,704 |
| 2015-09-22 | $16.39 | $16.39 | $15.86 | $16.21 | $15.83 | 1,387,215 |
| 2015-09-21 | $17.54 | $17.54 | $16.68 | $16.87 | $16.47 | 1,079,809 |
| 2015-09-18 | $17.89 | $17.92 | $17.04 | $17.25 | $16.84 | 2,464,454 |
| 2015-09-17 | $18.39 | $18.84 | $18.22 | $18.29 | $17.86 | 1,054,866 |
| 2015-09-16 | $18.21 | $18.56 | $18.02 | $18.47 | $18.04 | 1,079,934 |
| 2015-09-15 | $17.37 | $18.18 | $17.28 | $18.11 | $17.68 | 1,155,136 |
| 2015-09-14 | $17.88 | $18.02 | $17.09 | $17.40 | $16.99 | 1,118,073 |
| 2015-09-11 | $18.10 | $18.19 | $17.63 | $18.03 | $17.61 | 787,830 |
| 2015-09-10 | $18.00 | $18.45 | $17.72 | $18.12 | $17.69 | 931,017 |
| 2015-09-09 | $18.61 | $18.81 | $17.85 | $18.02 | $17.60 | 853,498 |
| 2015-09-08 | $18.73 | $18.73 | $18.19 | $18.47 | $18.04 | 1,070,479 |
| 2015-09-04 | $17.78 | $18.15 | $17.71 | $17.93 | $17.51 | 1,120,596 |
| 2015-09-03 | $18.58 | $18.95 | $17.90 | $18.10 | $17.67 | 1,581,581 |
| 2015-09-02 | $18.94 | $19.07 | $18.30 | $18.81 | $18.37 | 919,077 |
| 2015-09-01 | $18.51 | $18.94 | $18.35 | $18.58 | $18.14 | 1,228,676 |
Allegheny Technologies Inc (ATI) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Apple, Tesla, Cava, Toast, Roblox, Coinbase, Duolingo & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com April 23, 2025Recent Allegheny Technologies Inc (ATI) News
Similar Companies to Allegheny Technologies Inc (ATI) in the Metal Fabrication Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Valmont Industries Inc | VMI | Metal Fabrication | Industrials | 12,400 |
| Allegheny Technologies Inc | ATI | Metal Fabrication | Industrials | 10,000 |
| Worthington Industries Inc | WOR | Metal Fabrication | Industrials | 10,000 |
| Mueller Industries Inc | MLI | Metal Fabrication | Industrials | 4,165 |
| Carpenter Technology Corp | CRS | Metal Fabrication | Industrials | 4,000 |
| Ryerson Holding Corp | RYI | Metal Fabrication | Industrials | 3,000 |
| Proto Labs Inc | PRLB | Metal Fabrication | Industrials | 1,100 |
| Insteel Industries Inc | IIIN | Metal Fabrication | Industrials | 881 |
| Haynes International Inc | HAYN | Metal Fabrication | Industrials | 795 |
| Ampco-Pittsburgh Corp | AP | Metal Fabrication | Industrials | 794 |