Azul S.A. (AZUL) Exchange: NYSE
Data as of April 19, 2024
$6.57 ($-0.79) -10.73%
Azul S.A. - Daily Information
Click for more stock information on Azul S.A..| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $7.10 |
| Previous Close | $6.57 |
| High | $7.14 |
| Low | $6.41 |
| Adjusted Open | $7.10 |
| Previous Adjusted Close | $6.57 |
| Adjusted High | $7.14 |
| Adjusted Low | $6.41 |
About Azul S.A. (AZUL)
nan
Invest in Azul S.A. (AZUL)
Historical Stock Data for Azul S.A. (AZUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.10 | $7.14 | $6.41 | $6.57 | $6.57 | 4,771,451 |
| 2024-04-11 | $7.55 | $7.58 | $7.27 | $7.36 | $7.36 | 1,307,472 |
| 2024-04-10 | $7.86 | $7.91 | $7.48 | $7.53 | $7.53 | 1,986,574 |
| 2024-04-09 | $8.01 | $8.24 | $7.94 | $8.24 | $8.24 | 1,762,993 |
| 2024-04-08 | $7.67 | $8.08 | $7.67 | $7.95 | $7.95 | 1,809,644 |
| 2024-04-05 | $7.64 | $7.71 | $7.57 | $7.66 | $7.66 | 1,348,635 |
| 2024-04-04 | $7.62 | $8.05 | $7.61 | $7.65 | $7.65 | 2,809,260 |
| 2024-04-03 | $7.38 | $7.51 | $7.22 | $7.49 | $7.49 | 1,679,790 |
| 2024-04-02 | $7.62 | $7.73 | $7.44 | $7.47 | $7.47 | 1,385,605 |
| 2024-04-01 | $7.71 | $7.84 | $7.49 | $7.72 | $7.72 | 2,649,367 |
| 2024-03-28 | $8.53 | $8.65 | $7.68 | $7.77 | $7.77 | 4,145,418 |
| 2024-03-27 | $8.46 | $8.61 | $8.31 | $8.53 | $8.53 | 1,014,862 |
| 2024-03-26 | $8.43 | $8.64 | $8.38 | $8.40 | $8.40 | 929,353 |
| 2024-03-25 | $8.45 | $8.52 | $8.34 | $8.45 | $8.45 | 616,687 |
| 2024-03-22 | $8.52 | $8.63 | $8.36 | $8.40 | $8.40 | 941,206 |
| 2024-03-21 | $8.60 | $8.70 | $8.45 | $8.58 | $8.58 | 957,545 |
| 2024-03-20 | $8.21 | $8.73 | $8.18 | $8.65 | $8.65 | 1,806,988 |
| 2024-03-19 | $8.19 | $8.38 | $8.10 | $8.19 | $8.19 | 1,601,950 |
| 2024-03-18 | $8.01 | $8.18 | $7.86 | $8.13 | $8.13 | 1,717,110 |
| 2024-03-15 | $7.55 | $8.01 | $7.42 | $8.00 | $8.00 | 1,537,555 |
| 2024-03-14 | $7.63 | $7.65 | $7.43 | $7.55 | $7.55 | 850,263 |
| 2024-03-13 | $7.50 | $7.74 | $7.46 | $7.67 | $7.67 | 972,677 |
| 2024-03-12 | $7.40 | $7.59 | $7.16 | $7.53 | $7.53 | 1,753,993 |
| 2024-03-11 | $7.40 | $7.46 | $7.25 | $7.25 | $7.25 | 853,576 |
| 2024-03-08 | $7.34 | $7.42 | $7.24 | $7.41 | $7.41 | 1,908,025 |
| 2024-03-07 | $7.48 | $7.51 | $7.31 | $7.33 | $7.33 | 711,483 |
| 2024-03-06 | $7.53 | $7.57 | $7.38 | $7.47 | $7.47 | 823,073 |
| 2024-03-05 | $7.53 | $7.69 | $7.43 | $7.47 | $7.47 | 1,665,730 |
| 2024-03-04 | $7.31 | $7.31 | $7.20 | $7.23 | $7.23 | 760,548 |
| 2024-03-01 | $7.38 | $7.45 | $7.15 | $7.42 | $7.42 | 955,886 |
| 2024-02-29 | $7.33 | $7.50 | $7.24 | $7.32 | $7.32 | 1,024,663 |
| 2024-02-28 | $7.46 | $7.60 | $7.37 | $7.43 | $7.43 | 1,650,005 |
| 2024-02-27 | $7.38 | $7.67 | $7.35 | $7.63 | $7.63 | 2,099,398 |
| 2024-02-26 | $7.10 | $7.18 | $7.01 | $7.05 | $7.05 | 906,663 |
| 2024-02-23 | $7.17 | $7.17 | $7.03 | $7.03 | $7.03 | 1,098,776 |
| 2024-02-22 | $7.29 | $7.46 | $7.23 | $7.23 | $7.23 | 1,110,429 |
| 2024-02-21 | $7.37 | $7.38 | $7.16 | $7.20 | $7.20 | 922,928 |
| 2024-02-20 | $7.31 | $7.54 | $7.31 | $7.52 | $7.52 | 977,477 |
| 2024-02-16 | $7.28 | $7.41 | $7.16 | $7.38 | $7.38 | 999,994 |
| 2024-02-15 | $7.40 | $7.54 | $7.28 | $7.37 | $7.37 | 819,143 |
| 2024-02-14 | $7.27 | $7.45 | $7.19 | $7.34 | $7.34 | 1,269,983 |
| 2024-02-13 | $7.20 | $7.50 | $7.08 | $7.18 | $7.18 | 1,578,861 |
| 2024-02-12 | $7.34 | $7.69 | $7.33 | $7.53 | $7.53 | 742,886 |
| 2024-02-09 | $7.30 | $7.47 | $7.27 | $7.36 | $7.36 | 942,773 |
| 2024-02-08 | $7.59 | $7.60 | $7.23 | $7.42 | $7.42 | 2,111,087 |
| 2024-02-07 | $7.93 | $8.02 | $7.79 | $7.87 | $7.87 | 739,273 |
| 2024-02-06 | $7.93 | $8.22 | $7.90 | $8.10 | $8.10 | 911,074 |
| 2024-02-05 | $8.14 | $8.15 | $7.69 | $7.75 | $7.75 | 1,319,459 |
| 2024-02-02 | $8.23 | $8.29 | $8.11 | $8.25 | $8.25 | 812,529 |
| 2024-02-01 | $7.93 | $8.09 | $7.80 | $8.05 | $8.05 | 1,612,317 |
| 2024-01-31 | $8.25 | $8.47 | $8.12 | $8.12 | $8.12 | 1,353,113 |
| 2024-01-30 | $8.38 | $8.39 | $7.99 | $8.00 | $8.00 | 2,060,765 |
| 2024-01-29 | $8.59 | $8.60 | $8.31 | $8.42 | $8.42 | 1,647,390 |
| 2024-01-26 | $8.63 | $8.72 | $8.41 | $8.68 | $8.68 | 1,562,015 |
| 2024-01-25 | $8.25 | $8.57 | $8.24 | $8.57 | $8.57 | 2,153,768 |
| 2024-01-24 | $8.36 | $8.37 | $8.05 | $8.06 | $8.06 | 848,257 |
| 2024-01-23 | $8.19 | $8.25 | $8.07 | $8.14 | $8.14 | 1,019,356 |
| 2024-01-22 | $8.03 | $8.43 | $7.90 | $7.95 | $7.95 | 1,589,550 |
| 2024-01-19 | $7.73 | $8.04 | $7.56 | $7.96 | $7.96 | 1,164,815 |
| 2024-01-18 | $7.67 | $7.73 | $7.54 | $7.64 | $7.64 | 998,305 |
| 2024-01-17 | $7.78 | $7.83 | $7.60 | $7.63 | $7.63 | 1,039,636 |
| 2024-01-16 | $8.02 | $8.02 | $7.68 | $7.82 | $7.82 | 3,097,183 |
| 2024-01-12 | $8.97 | $8.97 | $8.51 | $8.56 | $8.56 | 1,282,877 |
| 2024-01-11 | $8.87 | $8.89 | $8.63 | $8.71 | $8.71 | 1,162,027 |
| 2024-01-10 | $9.19 | $9.27 | $8.96 | $8.98 | $8.98 | 849,733 |
| 2024-01-09 | $8.95 | $9.15 | $8.89 | $8.98 | $8.98 | 889,994 |
| 2024-01-08 | $8.73 | $9.15 | $8.70 | $9.09 | $9.09 | 1,399,803 |
| 2024-01-05 | $8.52 | $8.73 | $8.44 | $8.50 | $8.50 | 1,365,171 |
| 2024-01-04 | $8.52 | $8.55 | $8.40 | $8.46 | $8.46 | 1,350,075 |
| 2024-01-03 | $8.77 | $8.84 | $8.61 | $8.61 | $8.61 | 1,203,481 |
| 2024-01-02 | $9.40 | $9.44 | $8.92 | $8.99 | $8.99 | 1,649,250 |
| 2023-12-29 | $9.93 | $9.93 | $9.64 | $9.69 | $9.69 | 637,057 |
| 2023-12-28 | $10.07 | $10.08 | $9.87 | $9.91 | $9.91 | 925,557 |
| 2023-12-27 | $10.12 | $10.36 | $10.12 | $10.31 | $10.31 | 1,173,194 |
| 2023-12-26 | $10.04 | $10.10 | $9.96 | $10.08 | $10.08 | 511,492 |
| 2023-12-22 | $9.95 | $10.12 | $9.86 | $10.05 | $10.05 | 783,627 |
| 2023-12-21 | $9.98 | $10.18 | $9.80 | $10.09 | $10.09 | 944,947 |
| 2023-12-20 | $10.05 | $10.18 | $9.64 | $9.64 | $9.64 | 1,238,791 |
| 2023-12-19 | $10.08 | $10.37 | $9.99 | $10.03 | $10.03 | 1,821,197 |
| 2023-12-18 | $9.65 | $9.88 | $9.55 | $9.84 | $9.84 | 1,021,888 |
| 2023-12-15 | $10.02 | $10.05 | $9.69 | $9.76 | $9.76 | 1,886,604 |
| 2023-12-14 | $10.51 | $10.62 | $10.21 | $10.24 | $10.24 | 1,706,672 |
| 2023-12-13 | $9.73 | $10.27 | $9.63 | $10.21 | $10.21 | 1,089,758 |
| 2023-12-12 | $9.66 | $9.68 | $9.49 | $9.51 | $9.51 | 747,573 |
| 2023-12-11 | $9.65 | $9.70 | $9.47 | $9.67 | $9.67 | 1,067,110 |
| 2023-12-08 | $9.98 | $10.18 | $9.69 | $9.75 | $9.75 | 1,781,238 |
| 2023-12-07 | $10.14 | $10.29 | $10.05 | $10.27 | $10.27 | 572,162 |
| 2023-12-06 | $10.00 | $10.09 | $9.90 | $9.95 | $9.95 | 929,071 |
| 2023-12-05 | $9.64 | $9.73 | $9.33 | $9.65 | $9.65 | 1,526,513 |
| 2023-12-04 | $9.96 | $10.03 | $9.62 | $9.68 | $9.68 | 1,426,599 |
| 2023-12-01 | $10.34 | $10.58 | $10.22 | $10.40 | $10.40 | 910,159 |
| 2023-11-30 | $10.56 | $10.56 | $10.26 | $10.36 | $10.36 | 1,725,577 |
| 2023-11-29 | $10.85 | $11.12 | $10.63 | $10.67 | $10.67 | 1,054,607 |
| 2023-11-28 | $10.73 | $11.01 | $10.66 | $10.93 | $10.93 | 776,589 |
| 2023-11-27 | $10.54 | $10.75 | $10.42 | $10.74 | $10.74 | 707,724 |
| 2023-11-24 | $10.43 | $10.76 | $10.37 | $10.66 | $10.66 | 451,928 |
| 2023-11-22 | $10.81 | $11.00 | $10.56 | $10.58 | $10.58 | 1,309,193 |
| 2023-11-21 | $10.64 | $10.77 | $10.32 | $10.44 | $10.44 | 1,010,922 |
| 2023-11-20 | $10.67 | $10.84 | $10.61 | $10.81 | $10.81 | 874,043 |
| 2023-11-17 | $10.58 | $10.91 | $10.51 | $10.65 | $10.65 | 1,317,305 |
| 2023-11-16 | $10.67 | $10.87 | $10.19 | $10.47 | $10.47 | 2,349,922 |
| 2023-11-15 | $10.40 | $11.26 | $10.39 | $10.66 | $10.66 | 1,943,865 |
| 2023-11-14 | $10.06 | $10.37 | $9.88 | $10.32 | $10.32 | 2,699,947 |
| 2023-11-13 | $9.41 | $9.49 | $9.20 | $9.38 | $9.38 | 1,596,053 |
| 2023-11-10 | $9.32 | $9.53 | $9.11 | $9.31 | $9.31 | 2,602,586 |
| 2023-11-09 | $9.09 | $9.37 | $8.76 | $8.86 | $8.86 | 2,402,506 |
| 2023-11-08 | $9.04 | $9.06 | $8.67 | $8.86 | $8.86 | 2,057,688 |
| 2023-11-07 | $8.35 | $8.82 | $8.24 | $8.77 | $8.77 | 1,629,023 |
| 2023-11-06 | $8.72 | $8.73 | $8.17 | $8.20 | $8.20 | 1,256,425 |
| 2023-11-03 | $8.38 | $8.65 | $8.36 | $8.64 | $8.64 | 1,395,754 |
| 2023-11-02 | $7.96 | $8.13 | $7.80 | $7.99 | $7.99 | 928,872 |
| 2023-11-01 | $7.67 | $7.81 | $7.57 | $7.79 | $7.79 | 1,178,158 |
| 2023-10-31 | $7.10 | $7.62 | $7.09 | $7.60 | $7.60 | 1,686,450 |
| 2023-10-30 | $7.73 | $7.76 | $7.29 | $7.33 | $7.33 | 1,446,647 |
| 2023-10-27 | $8.20 | $8.24 | $7.58 | $7.59 | $7.59 | 1,362,409 |
| 2023-10-26 | $7.88 | $8.10 | $7.82 | $7.99 | $7.99 | 2,175,292 |
| 2023-10-25 | $7.92 | $8.09 | $7.64 | $7.66 | $7.66 | 2,445,474 |
| 2023-10-24 | $7.89 | $7.96 | $7.71 | $7.87 | $7.87 | 1,021,872 |
| 2023-10-23 | $7.24 | $7.83 | $7.19 | $7.72 | $7.72 | 1,136,541 |
| 2023-10-20 | $7.52 | $7.62 | $7.32 | $7.34 | $7.34 | 1,018,389 |
| 2023-10-19 | $7.70 | $7.90 | $7.57 | $7.58 | $7.58 | 1,231,483 |
| 2023-10-18 | $7.78 | $7.79 | $7.45 | $7.64 | $7.64 | 1,263,304 |
| 2023-10-17 | $7.95 | $8.20 | $7.88 | $8.01 | $8.01 | 605,016 |
| 2023-10-16 | $7.76 | $8.07 | $7.70 | $8.06 | $8.06 | 932,352 |
| 2023-10-13 | $7.74 | $7.84 | $7.59 | $7.62 | $7.62 | 1,221,501 |
| 2023-10-12 | $8.04 | $8.04 | $7.58 | $7.73 | $7.73 | 759,414 |
| 2023-10-11 | $7.94 | $8.16 | $7.90 | $8.06 | $8.06 | 1,271,172 |
| 2023-10-10 | $7.59 | $7.90 | $7.47 | $7.83 | $7.83 | 2,278,806 |
| 2023-10-09 | $7.09 | $7.29 | $6.94 | $7.20 | $7.20 | 1,323,177 |
| 2023-10-06 | $7.27 | $7.50 | $7.04 | $7.41 | $7.41 | 1,284,210 |
| 2023-10-05 | $8.05 | $8.14 | $7.45 | $7.51 | $7.51 | 962,325 |
| 2023-10-04 | $7.60 | $7.82 | $7.49 | $7.68 | $7.68 | 937,149 |
| 2023-10-03 | $7.97 | $8.10 | $7.43 | $7.50 | $7.50 | 2,082,470 |
| 2023-10-02 | $8.50 | $8.55 | $8.02 | $8.05 | $8.05 | 954,114 |
| 2023-09-29 | $8.63 | $8.80 | $8.48 | $8.59 | $8.59 | 1,012,790 |
| 2023-09-28 | $8.07 | $8.44 | $8.00 | $8.35 | $8.35 | 944,016 |
| 2023-09-27 | $8.36 | $8.38 | $7.96 | $8.17 | $8.17 | 1,692,451 |
| 2023-09-26 | $8.39 | $8.53 | $8.31 | $8.32 | $8.32 | 861,023 |
| 2023-09-25 | $8.56 | $8.56 | $8.32 | $8.44 | $8.44 | 1,094,066 |
| 2023-09-22 | $8.80 | $8.95 | $8.67 | $8.72 | $8.72 | 1,263,567 |
| 2023-09-21 | $9.03 | $9.25 | $8.82 | $8.84 | $8.84 | 1,422,017 |
| 2023-09-20 | $9.07 | $9.57 | $9.06 | $9.25 | $9.25 | 3,670,592 |
| 2023-09-19 | $8.48 | $8.49 | $8.22 | $8.27 | $8.27 | 734,832 |
| 2023-09-18 | $8.45 | $8.80 | $8.24 | $8.58 | $8.58 | 1,117,045 |
| 2023-09-15 | $7.90 | $8.17 | $7.86 | $8.17 | $8.17 | 1,475,390 |
| 2023-09-14 | $8.29 | $8.37 | $7.99 | $8.03 | $8.03 | 1,126,810 |
| 2023-09-13 | $8.21 | $8.59 | $8.21 | $8.37 | $8.37 | 995,596 |
| 2023-09-12 | $8.24 | $8.48 | $8.23 | $8.25 | $8.25 | 758,206 |
| 2023-09-11 | $8.28 | $8.30 | $8.04 | $8.24 | $8.24 | 1,046,883 |
| 2023-09-08 | $8.13 | $8.21 | $8.05 | $8.20 | $8.20 | 1,219,762 |
| 2023-09-07 | $8.26 | $8.26 | $7.98 | $8.06 | $8.06 | 876,896 |
| 2023-09-06 | $8.41 | $8.64 | $8.26 | $8.32 | $8.32 | 1,551,684 |
| 2023-09-05 | $8.67 | $8.70 | $8.43 | $8.47 | $8.47 | 1,717,981 |
| 2023-09-01 | $8.99 | $9.12 | $8.90 | $9.00 | $9.00 | 948,725 |
| 2023-08-31 | $8.91 | $8.94 | $8.66 | $8.69 | $8.69 | 1,551,518 |
| 2023-08-30 | $9.17 | $9.41 | $9.17 | $9.22 | $9.22 | 927,984 |
| 2023-08-29 | $8.97 | $9.30 | $8.91 | $9.20 | $9.20 | 1,043,636 |
| 2023-08-28 | $9.17 | $9.19 | $8.88 | $9.09 | $9.09 | 1,465,692 |
| 2023-08-25 | $9.23 | $9.31 | $9.08 | $9.19 | $9.19 | 1,114,572 |
| 2023-08-24 | $9.83 | $9.90 | $9.33 | $9.37 | $9.37 | 1,409,299 |
| 2023-08-23 | $9.71 | $10.11 | $9.69 | $9.97 | $9.97 | 1,078,526 |
| 2023-08-22 | $9.71 | $9.82 | $9.29 | $9.68 | $9.68 | 1,473,405 |
| 2023-08-21 | $9.45 | $9.50 | $9.26 | $9.39 | $9.39 | 1,069,233 |
| 2023-08-18 | $8.99 | $9.60 | $8.94 | $9.56 | $9.56 | 1,403,335 |
| 2023-08-17 | $9.40 | $9.40 | $9.11 | $9.14 | $9.14 | 981,413 |
| 2023-08-16 | $9.33 | $9.51 | $9.22 | $9.35 | $9.35 | 1,331,225 |
| 2023-08-15 | $9.78 | $9.89 | $9.30 | $9.43 | $9.43 | 2,065,516 |
| 2023-08-14 | $10.13 | $10.43 | $10.07 | $10.23 | $10.23 | 889,884 |
| 2023-08-11 | $11.01 | $11.03 | $10.38 | $10.40 | $10.40 | 1,619,956 |
| 2023-08-10 | $10.67 | $11.18 | $10.65 | $11.17 | $11.17 | 2,261,666 |
| 2023-08-09 | $10.51 | $10.51 | $10.06 | $10.07 | $10.07 | 1,262,785 |
| 2023-08-08 | $10.34 | $10.73 | $10.28 | $10.70 | $10.70 | 729,614 |
| 2023-08-07 | $10.45 | $10.54 | $10.30 | $10.53 | $10.53 | 570,392 |
| 2023-08-04 | $10.74 | $10.91 | $10.47 | $10.55 | $10.55 | 1,013,742 |
| 2023-08-03 | $10.74 | $10.89 | $10.46 | $10.47 | $10.47 | 1,196,133 |
| 2023-08-02 | $10.88 | $10.94 | $10.64 | $10.81 | $10.81 | 1,153,419 |
| 2023-08-01 | $10.96 | $11.16 | $10.74 | $11.03 | $11.03 | 1,060,121 |
| 2023-07-31 | $11.24 | $11.49 | $11.02 | $11.14 | $11.14 | 932,154 |
| 2023-07-28 | $11.18 | $11.34 | $10.88 | $11.04 | $11.04 | 1,024,598 |
| 2023-07-27 | $11.90 | $11.99 | $11.04 | $11.09 | $11.09 | 1,727,991 |
| 2023-07-26 | $11.52 | $11.78 | $11.21 | $11.66 | $11.66 | 1,431,858 |
| 2023-07-25 | $12.09 | $12.16 | $11.41 | $11.63 | $11.63 | 1,504,196 |
| 2023-07-24 | $11.59 | $12.11 | $11.30 | $11.90 | $11.90 | 2,910,309 |
| 2023-07-21 | $11.08 | $11.60 | $10.96 | $11.59 | $11.59 | 2,546,305 |
| 2023-07-20 | $10.80 | $10.87 | $10.45 | $10.52 | $10.52 | 1,330,755 |
| 2023-07-19 | $10.71 | $10.87 | $10.59 | $10.78 | $10.78 | 1,332,682 |
| 2023-07-18 | $10.84 | $11.14 | $10.67 | $10.71 | $10.71 | 1,587,030 |
| 2023-07-17 | $10.44 | $10.84 | $10.38 | $10.72 | $10.72 | 3,260,924 |
| 2023-07-14 | $11.05 | $11.13 | $10.49 | $10.50 | $10.50 | 4,409,526 |
| 2023-07-13 | $11.65 | $11.66 | $11.17 | $11.28 | $11.28 | 2,114,818 |
| 2023-07-12 | $12.20 | $12.25 | $11.47 | $11.54 | $11.54 | 1,853,787 |
| 2023-07-11 | $11.80 | $11.99 | $11.48 | $11.86 | $11.86 | 1,707,676 |
| 2023-07-10 | $11.91 | $12.23 | $11.90 | $12.17 | $12.17 | 1,429,581 |
| 2023-07-07 | $11.81 | $12.08 | $11.79 | $11.86 | $11.86 | 1,934,829 |
| 2023-07-06 | $12.06 | $12.23 | $11.53 | $11.55 | $11.55 | 4,411,868 |
| 2023-07-05 | $12.92 | $13.03 | $12.60 | $12.61 | $12.61 | 2,455,574 |
| 2023-07-03 | $13.80 | $13.87 | $13.36 | $13.37 | $13.37 | 1,152,889 |
| 2023-06-30 | $13.39 | $13.78 | $13.33 | $13.69 | $13.69 | 1,289,276 |
| 2023-06-29 | $13.17 | $13.25 | $12.83 | $13.12 | $13.12 | 1,104,253 |
| 2023-06-28 | $12.96 | $13.63 | $12.96 | $13.17 | $13.17 | 1,491,965 |
| 2023-06-27 | $13.29 | $13.45 | $12.72 | $13.04 | $13.04 | 1,429,749 |
| 2023-06-26 | $13.25 | $13.49 | $12.87 | $12.91 | $12.91 | 1,125,479 |
| 2023-06-23 | $13.12 | $13.47 | $12.94 | $13.28 | $13.28 | 1,754,878 |
| 2023-06-22 | $13.40 | $13.42 | $12.91 | $13.28 | $13.28 | 1,605,359 |
| 2023-06-21 | $13.54 | $13.75 | $13.28 | $13.57 | $13.57 | 1,728,286 |
| 2023-06-20 | $13.23 | $13.54 | $12.88 | $13.43 | $13.43 | 1,880,480 |
| 2023-06-16 | $12.44 | $12.93 | $12.43 | $12.77 | $12.77 | 1,393,059 |
| 2023-06-15 | $12.50 | $12.66 | $12.29 | $12.50 | $12.50 | 1,652,910 |
| 2023-06-14 | $11.64 | $12.37 | $11.55 | $12.35 | $12.35 | 4,247,814 |
| 2023-06-13 | $11.91 | $11.92 | $11.20 | $11.29 | $11.29 | 3,510,999 |
| 2023-06-12 | $12.11 | $12.19 | $11.66 | $11.88 | $11.88 | 2,131,221 |
| 2023-06-09 | $12.19 | $12.48 | $11.99 | $12.03 | $12.03 | 4,351,648 |
| 2023-06-08 | $12.05 | $12.49 | $11.85 | $12.04 | $12.04 | 2,120,966 |
| 2023-06-07 | $12.83 | $13.03 | $11.83 | $11.83 | $11.83 | 3,128,776 |
| 2023-06-06 | $11.14 | $12.42 | $11.14 | $12.27 | $12.27 | 2,831,387 |
| 2023-06-05 | $11.22 | $11.32 | $10.81 | $11.15 | $11.15 | 883,300 |
| 2023-06-02 | $11.16 | $11.44 | $11.04 | $11.20 | $11.20 | 2,682,442 |
| 2023-06-01 | $10.05 | $10.78 | $9.99 | $10.69 | $10.69 | 2,869,277 |
| 2023-05-31 | $9.68 | $9.99 | $9.45 | $9.98 | $9.98 | 1,955,808 |
| 2023-05-30 | $9.71 | $9.78 | $9.35 | $9.51 | $9.51 | 1,227,290 |
| 2023-05-26 | $9.50 | $9.91 | $9.48 | $9.61 | $9.61 | 2,331,724 |
| 2023-05-25 | $9.33 | $9.62 | $9.24 | $9.29 | $9.29 | 2,067,308 |
| 2023-05-24 | $9.02 | $9.07 | $8.59 | $8.88 | $8.88 | 1,583,787 |
| 2023-05-23 | $9.29 | $9.59 | $8.95 | $8.95 | $8.95 | 2,622,349 |
| 2023-05-22 | $8.87 | $9.62 | $8.85 | $9.30 | $9.30 | 4,792,141 |
| 2023-05-19 | $8.67 | $8.81 | $8.37 | $8.40 | $8.40 | 1,869,093 |
| 2023-05-18 | $8.59 | $8.81 | $8.51 | $8.72 | $8.72 | 1,940,827 |
| 2023-05-17 | $7.69 | $8.71 | $7.59 | $8.62 | $8.62 | 5,842,283 |
| 2023-05-16 | $7.73 | $8.18 | $7.36 | $7.50 | $7.50 | 3,484,621 |
| 2023-05-15 | $7.69 | $7.84 | $6.87 | $7.80 | $7.80 | 5,004,605 |
| 2023-05-12 | $7.87 | $8.00 | $7.63 | $7.77 | $7.77 | 3,847,459 |
| 2023-05-11 | $7.52 | $7.86 | $7.34 | $7.82 | $7.82 | 3,154,981 |
| 2023-05-10 | $7.28 | $7.41 | $7.18 | $7.40 | $7.40 | 2,282,114 |
| 2023-05-09 | $6.91 | $7.19 | $6.88 | $7.08 | $7.08 | 1,318,731 |
| 2023-05-08 | $7.08 | $7.31 | $6.93 | $7.00 | $7.00 | 1,321,516 |
| 2023-05-05 | $6.85 | $7.19 | $6.74 | $7.00 | $7.00 | 1,947,801 |
| 2023-05-04 | $6.86 | $6.90 | $6.53 | $6.79 | $6.79 | 2,645,317 |
| 2023-05-03 | $6.44 | $6.92 | $6.31 | $6.81 | $6.81 | 3,173,696 |
| 2023-05-02 | $6.51 | $6.70 | $6.35 | $6.39 | $6.39 | 2,048,797 |
| 2023-05-01 | $6.39 | $6.76 | $6.26 | $6.72 | $6.72 | 1,668,765 |
| 2023-04-28 | $6.17 | $6.58 | $6.13 | $6.51 | $6.51 | 6,463,323 |
| 2023-04-27 | $5.98 | $6.17 | $5.80 | $6.05 | $6.05 | 2,455,516 |
| 2023-04-26 | $6.13 | $6.15 | $5.81 | $5.85 | $5.85 | 2,058,321 |
| 2023-04-25 | $6.11 | $6.28 | $5.96 | $6.09 | $6.09 | 1,540,110 |
| 2023-04-24 | $6.36 | $6.37 | $6.21 | $6.28 | $6.28 | 1,403,676 |
| 2023-04-21 | $6.27 | $6.41 | $6.20 | $6.36 | $6.36 | 1,440,236 |
| 2023-04-20 | $6.29 | $6.40 | $6.16 | $6.31 | $6.31 | 2,191,982 |
| 2023-04-19 | $6.45 | $6.55 | $6.27 | $6.27 | $6.27 | 2,856,258 |
| 2023-04-18 | $6.75 | $6.91 | $6.59 | $6.68 | $6.68 | 1,929,846 |
| 2023-04-17 | $6.96 | $7.05 | $6.82 | $6.87 | $6.87 | 1,476,158 |
| 2023-04-14 | $7.06 | $7.17 | $6.96 | $7.05 | $7.05 | 1,485,321 |
| 2023-04-13 | $7.25 | $7.54 | $7.08 | $7.29 | $7.29 | 2,572,264 |
| 2023-04-12 | $7.66 | $7.73 | $7.17 | $7.43 | $7.43 | 3,621,704 |
| 2023-04-11 | $6.81 | $7.40 | $6.77 | $7.34 | $7.34 | 2,475,293 |
| 2023-04-10 | $6.45 | $6.65 | $6.28 | $6.41 | $6.41 | 1,406,946 |
| 2023-04-06 | $6.29 | $6.47 | $6.19 | $6.43 | $6.43 | 1,871,421 |
| 2023-04-05 | $6.53 | $6.59 | $6.22 | $6.44 | $6.44 | 1,784,707 |
| 2023-04-04 | $6.95 | $7.06 | $6.61 | $6.65 | $6.65 | 1,471,411 |
| 2023-04-03 | $6.87 | $6.95 | $6.70 | $6.81 | $6.81 | 1,187,192 |
| 2023-03-31 | $7.19 | $7.36 | $6.90 | $7.15 | $7.15 | 2,084,954 |
| 2023-03-30 | $7.26 | $7.41 | $7.00 | $7.10 | $7.10 | 1,695,258 |
| 2023-03-29 | $6.77 | $6.97 | $6.53 | $6.81 | $6.81 | 2,321,694 |
| 2023-03-28 | $6.48 | $6.85 | $6.43 | $6.84 | $6.84 | 1,742,149 |
| 2023-03-27 | $6.74 | $6.80 | $6.47 | $6.54 | $6.54 | 1,373,864 |
| 2023-03-24 | $6.46 | $6.73 | $6.24 | $6.70 | $6.70 | 1,600,443 |
| 2023-03-23 | $7.08 | $7.08 | $6.22 | $6.36 | $6.36 | 3,054,667 |
| 2023-03-22 | $7.36 | $7.40 | $6.98 | $6.98 | $6.98 | 2,889,589 |
| 2023-03-21 | $7.34 | $7.58 | $7.30 | $7.39 | $7.39 | 1,764,828 |
| 2023-03-20 | $7.56 | $7.69 | $7.27 | $7.30 | $7.30 | 2,349,698 |
| 2023-03-17 | $7.63 | $7.69 | $7.22 | $7.34 | $7.34 | 2,059,587 |
| 2023-03-16 | $7.33 | $7.76 | $7.21 | $7.66 | $7.66 | 2,663,343 |
| 2023-03-15 | $7.21 | $7.42 | $6.87 | $7.31 | $7.31 | 3,537,240 |
| 2023-03-14 | $7.25 | $7.41 | $7.13 | $7.29 | $7.29 | 2,819,362 |
| 2023-03-13 | $7.01 | $7.53 | $6.85 | $7.07 | $7.07 | 6,015,197 |
| 2023-03-10 | $8.19 | $8.19 | $7.24 | $7.27 | $7.27 | 7,846,683 |
| 2023-03-09 | $7.15 | $8.02 | $7.07 | $7.88 | $7.88 | 8,977,968 |
| 2023-03-08 | $6.97 | $7.16 | $6.76 | $7.12 | $7.12 | 6,718,072 |
| 2023-03-07 | $5.85 | $7.06 | $5.74 | $6.96 | $6.96 | 15,133,548 |
| 2023-03-06 | $5.17 | $7.06 | $5.10 | $5.85 | $5.85 | 46,365,409 |
| 2023-03-03 | $3.95 | $4.22 | $3.95 | $4.16 | $4.16 | 2,586,093 |
| 2023-03-02 | $3.85 | $4.03 | $3.82 | $3.90 | $3.90 | 2,434,364 |
| 2023-03-01 | $4.09 | $4.18 | $3.86 | $3.94 | $3.94 | 3,755,251 |
| 2023-02-28 | $4.23 | $4.24 | $4.03 | $4.08 | $4.08 | 4,098,656 |
| 2023-02-27 | $4.45 | $4.49 | $4.24 | $4.26 | $4.26 | 2,364,118 |
| 2023-02-24 | $4.34 | $4.47 | $4.27 | $4.40 | $4.40 | 2,630,722 |
| 2023-02-23 | $4.37 | $4.43 | $4.21 | $4.25 | $4.25 | 2,582,389 |
| 2023-02-22 | $4.32 | $4.48 | $4.19 | $4.27 | $4.27 | 2,809,818 |
| 2023-02-21 | $4.51 | $4.53 | $4.17 | $4.30 | $4.30 | 3,474,241 |
| 2023-02-17 | $4.60 | $4.71 | $4.52 | $4.52 | $4.52 | 3,808,619 |
| 2023-02-16 | $4.75 | $4.77 | $4.51 | $4.62 | $4.62 | 3,885,042 |
| 2023-02-15 | $4.66 | $5.06 | $4.66 | $4.88 | $4.88 | 5,183,505 |
| 2023-02-14 | $4.88 | $4.91 | $4.53 | $4.68 | $4.68 | 4,242,943 |
| 2023-02-13 | $5.07 | $5.14 | $4.88 | $4.89 | $4.89 | 3,170,592 |
| 2023-02-10 | $5.46 | $5.51 | $4.83 | $5.13 | $5.13 | 6,817,275 |
| 2023-02-09 | $6.12 | $6.15 | $5.42 | $5.45 | $5.45 | 5,645,941 |
| 2023-02-08 | $6.29 | $6.40 | $6.17 | $6.25 | $6.25 | 2,232,074 |
| 2023-02-07 | $6.82 | $6.91 | $6.39 | $6.41 | $6.41 | 3,227,464 |
| 2023-02-06 | $6.68 | $6.78 | $6.59 | $6.72 | $6.72 | 2,310,572 |
| 2023-02-03 | $7.06 | $7.23 | $6.64 | $6.77 | $6.77 | 3,897,233 |
| 2023-02-02 | $7.22 | $7.77 | $7.08 | $7.43 | $7.43 | 3,828,526 |
| 2023-02-01 | $6.90 | $6.98 | $6.62 | $6.92 | $6.92 | 2,428,298 |
| 2023-01-31 | $7.03 | $7.14 | $6.87 | $7.06 | $7.06 | 2,136,964 |
| 2023-01-30 | $7.03 | $7.04 | $6.72 | $6.82 | $6.82 | 1,709,482 |
| 2023-01-27 | $7.02 | $7.10 | $6.89 | $6.95 | $6.95 | 1,935,343 |
| 2023-01-26 | $7.22 | $7.26 | $7.02 | $7.18 | $7.18 | 2,362,490 |
| 2023-01-25 | $6.79 | $7.18 | $6.73 | $7.12 | $7.12 | 2,426,712 |
| 2023-01-24 | $6.75 | $6.87 | $6.61 | $6.87 | $6.87 | 1,467,620 |
| 2023-01-23 | $6.67 | $6.87 | $6.56 | $6.59 | $6.59 | 1,279,362 |
| 2023-01-20 | $6.58 | $6.73 | $6.48 | $6.53 | $6.53 | 2,092,693 |
| 2023-01-19 | $6.60 | $6.70 | $6.39 | $6.64 | $6.64 | 1,457,219 |
| 2023-01-18 | $6.83 | $7.16 | $6.66 | $6.69 | $6.69 | 2,123,902 |
| 2023-01-17 | $6.67 | $6.68 | $6.52 | $6.59 | $6.59 | 1,522,287 |
| 2023-01-13 | $7.10 | $7.25 | $6.81 | $6.83 | $6.83 | 2,027,816 |
| 2023-01-12 | $7.25 | $7.37 | $6.94 | $7.31 | $7.31 | 1,894,452 |
| 2023-01-11 | $7.16 | $7.30 | $6.96 | $7.19 | $7.19 | 1,598,425 |
| 2023-01-10 | $6.96 | $7.20 | $6.92 | $7.20 | $7.20 | 1,921,133 |
| 2023-01-09 | $6.63 | $7.02 | $6.61 | $6.89 | $6.89 | 1,797,991 |
| 2023-01-06 | $6.79 | $6.85 | $6.59 | $6.83 | $6.83 | 2,207,293 |
| 2023-01-05 | $5.89 | $6.51 | $5.85 | $6.50 | $6.50 | 2,562,650 |
| 2023-01-04 | $5.62 | $5.96 | $5.54 | $5.88 | $5.88 | 2,550,557 |
| 2023-01-03 | $5.89 | $5.96 | $5.58 | $5.62 | $5.62 | 2,960,928 |
| 2022-12-30 | $6.14 | $6.22 | $6.04 | $6.11 | $6.11 | 618,298 |
| 2022-12-29 | $6.47 | $6.49 | $6.19 | $6.22 | $6.22 | 1,588,784 |
| 2022-12-28 | $6.17 | $6.38 | $6.05 | $6.32 | $6.32 | 2,059,215 |
| 2022-12-27 | $6.18 | $6.21 | $5.93 | $6.08 | $6.08 | 2,286,728 |
| 2022-12-23 | $6.59 | $6.75 | $6.38 | $6.56 | $6.56 | 2,577,040 |
| 2022-12-22 | $6.24 | $6.36 | $5.96 | $6.15 | $6.15 | 1,753,846 |
| 2022-12-21 | $6.05 | $6.27 | $5.92 | $6.18 | $6.18 | 1,761,683 |
| 2022-12-20 | $6.05 | $6.35 | $5.76 | $6.01 | $6.01 | 3,571,602 |
| 2022-12-19 | $5.42 | $5.60 | $5.32 | $5.51 | $5.51 | 1,835,505 |
| 2022-12-16 | $5.50 | $5.58 | $5.29 | $5.38 | $5.38 | 2,386,277 |
| 2022-12-15 | $5.70 | $5.96 | $5.52 | $5.55 | $5.55 | 2,608,892 |
| 2022-12-14 | $5.73 | $5.89 | $5.57 | $5.75 | $5.75 | 2,464,386 |
| 2022-12-13 | $6.23 | $6.29 | $5.78 | $5.79 | $5.79 | 3,238,200 |
| 2022-12-12 | $5.70 | $6.06 | $5.57 | $6.02 | $6.02 | 4,535,882 |
| 2022-12-09 | $6.12 | $6.21 | $5.85 | $5.99 | $5.99 | 4,548,050 |
| 2022-12-08 | $6.56 | $6.62 | $6.11 | $6.13 | $6.13 | 4,267,639 |
| 2022-12-07 | $6.42 | $6.77 | $6.24 | $6.70 | $6.70 | 3,023,981 |
| 2022-12-06 | $6.41 | $6.51 | $6.28 | $6.39 | $6.39 | 1,764,889 |
| 2022-12-05 | $6.57 | $6.61 | $6.27 | $6.32 | $6.32 | 2,900,015 |
| 2022-12-02 | $6.86 | $6.99 | $6.67 | $6.82 | $6.82 | 2,630,107 |
| 2022-12-01 | $7.00 | $7.27 | $6.76 | $6.77 | $6.77 | 3,024,611 |
| 2022-11-30 | $6.85 | $7.21 | $6.71 | $7.19 | $7.19 | 3,003,439 |
| 2022-11-29 | $7.13 | $7.29 | $6.86 | $6.92 | $6.92 | 3,649,465 |
| 2022-11-28 | $7.07 | $7.17 | $6.92 | $7.05 | $7.05 | 1,561,436 |
| 2022-11-25 | $7.08 | $7.30 | $7.02 | $7.15 | $7.15 | 1,405,035 |
| 2022-11-23 | $7.02 | $7.18 | $6.91 | $7.08 | $7.08 | 1,577,456 |
| 2022-11-22 | $7.44 | $7.44 | $7.04 | $7.10 | $7.10 | 2,003,819 |
| 2022-11-21 | $7.32 | $7.64 | $7.21 | $7.56 | $7.56 | 1,773,730 |
| 2022-11-18 | $7.61 | $7.73 | $7.32 | $7.32 | $7.32 | 1,878,425 |
| 2022-11-17 | $6.85 | $7.33 | $6.79 | $7.27 | $7.27 | 4,050,339 |
| 2022-11-16 | $7.85 | $7.87 | $7.24 | $7.26 | $7.26 | 2,314,569 |
| 2022-11-15 | $8.15 | $8.27 | $7.85 | $7.88 | $7.88 | 2,129,668 |
| 2022-11-14 | $7.45 | $7.95 | $7.37 | $7.86 | $7.86 | 2,676,375 |
| 2022-11-11 | $7.05 | $7.59 | $7.02 | $7.59 | $7.59 | 5,343,205 |
| 2022-11-10 | $7.94 | $7.99 | $6.93 | $7.01 | $7.01 | 8,548,751 |
| 2022-11-09 | $8.66 | $8.94 | $8.58 | $8.81 | $8.81 | 1,064,340 |
| 2022-11-08 | $8.78 | $9.09 | $8.68 | $8.85 | $8.85 | 1,324,916 |
| 2022-11-07 | $9.69 | $9.71 | $8.83 | $8.90 | $8.90 | 1,730,697 |
| 2022-11-04 | $9.91 | $10.14 | $9.63 | $9.63 | $9.63 | 1,759,827 |
| 2022-11-03 | $9.07 | $9.56 | $8.98 | $9.51 | $9.51 | 1,347,844 |
| 2022-11-02 | $9.49 | $9.64 | $9.00 | $9.02 | $9.02 | 1,140,290 |
| 2022-11-01 | $9.31 | $9.79 | $9.04 | $9.56 | $9.56 | 1,748,285 |
| 2022-10-31 | $8.15 | $9.40 | $8.14 | $9.39 | $9.39 | 2,973,502 |
| 2022-10-28 | $8.18 | $8.42 | $8.08 | $8.37 | $8.37 | 1,511,039 |
| 2022-10-27 | $8.22 | $8.64 | $8.15 | $8.32 | $8.32 | 1,857,346 |
| 2022-10-26 | $8.57 | $8.77 | $7.99 | $8.00 | $8.00 | 2,706,072 |
| 2022-10-25 | $8.98 | $9.08 | $8.56 | $8.61 | $8.61 | 2,698,541 |
| 2022-10-24 | $9.67 | $9.79 | $9.18 | $9.22 | $9.22 | 1,856,221 |
| 2022-10-21 | $9.38 | $10.04 | $9.29 | $10.00 | $10.00 | 1,172,919 |
| 2022-10-20 | $9.49 | $9.89 | $9.49 | $9.55 | $9.55 | 901,020 |
| 2022-10-19 | $9.40 | $9.61 | $9.26 | $9.43 | $9.43 | 1,379,656 |
| 2022-10-18 | $9.77 | $9.92 | $9.45 | $9.66 | $9.66 | 1,148,452 |
| 2022-10-17 | $9.09 | $9.63 | $9.05 | $9.41 | $9.41 | 1,160,565 |
| 2022-10-14 | $9.34 | $9.42 | $8.74 | $8.76 | $8.76 | 1,283,445 |
| 2022-10-13 | $9.05 | $9.44 | $8.92 | $9.23 | $9.23 | 1,790,941 |
| 2022-10-12 | $9.62 | $9.63 | $9.20 | $9.44 | $9.44 | 985,200 |
| 2022-10-11 | $10.12 | $10.21 | $9.49 | $9.59 | $9.59 | 1,644,499 |
| 2022-10-10 | $10.13 | $10.26 | $9.76 | $10.08 | $10.08 | 1,200,605 |
| 2022-10-07 | $9.88 | $10.10 | $9.83 | $9.94 | $9.94 | 1,693,995 |
| 2022-10-06 | $9.87 | $10.17 | $9.81 | $10.04 | $10.04 | 1,587,468 |
| 2022-10-05 | $9.52 | $9.93 | $9.36 | $9.88 | $9.88 | 1,739,547 |
| 2022-10-04 | $9.90 | $10.09 | $9.61 | $9.74 | $9.74 | 2,702,075 |
| 2022-10-03 | $8.76 | $9.59 | $8.43 | $9.47 | $9.47 | 4,826,363 |
| 2022-09-30 | $7.88 | $8.33 | $7.87 | $8.14 | $8.14 | 2,738,897 |
| 2022-09-29 | $8.58 | $8.58 | $7.89 | $8.01 | $8.01 | 2,741,816 |
| 2022-09-28 | $8.69 | $8.96 | $8.60 | $8.90 | $8.90 | 1,663,665 |
| 2022-09-27 | $8.81 | $9.02 | $8.64 | $8.67 | $8.67 | 1,579,753 |
| 2022-09-26 | $8.99 | $9.21 | $8.58 | $8.63 | $8.63 | 1,380,259 |
| 2022-09-23 | $9.68 | $9.73 | $9.12 | $9.21 | $9.21 | 1,877,136 |
| 2022-09-22 | $10.20 | $10.24 | $9.83 | $10.16 | $10.16 | 1,461,610 |
| 2022-09-21 | $10.28 | $10.48 | $9.88 | $10.11 | $10.11 | 1,949,190 |
| 2022-09-20 | $10.08 | $10.60 | $10.04 | $10.37 | $10.37 | 1,766,803 |
| 2022-09-19 | $9.42 | $10.34 | $9.42 | $10.28 | $10.28 | 1,493,220 |
| 2022-09-16 | $9.34 | $9.67 | $9.17 | $9.65 | $9.65 | 1,372,819 |
| 2022-09-15 | $9.59 | $9.98 | $9.53 | $9.76 | $9.76 | 984,104 |
| 2022-09-14 | $9.65 | $9.74 | $9.43 | $9.70 | $9.70 | 1,799,839 |
| 2022-09-13 | $9.73 | $10.13 | $9.62 | $9.75 | $9.75 | 1,574,796 |
| 2022-09-12 | $10.40 | $10.62 | $10.19 | $10.26 | $10.26 | 1,649,148 |
| 2022-09-09 | $9.45 | $10.22 | $9.45 | $10.20 | $10.20 | 1,450,244 |
| 2022-09-08 | $9.15 | $9.48 | $8.86 | $9.37 | $9.37 | 1,459,172 |
| 2022-09-07 | $8.70 | $9.48 | $8.68 | $9.43 | $9.43 | 1,172,308 |
| 2022-09-06 | $9.17 | $9.28 | $8.57 | $8.76 | $8.76 | 1,698,410 |
| 2022-09-02 | $9.64 | $9.67 | $9.13 | $9.32 | $9.32 | 1,347,088 |
| 2022-09-01 | $9.51 | $9.51 | $8.88 | $9.47 | $9.47 | 2,670,719 |
| 2022-08-31 | $9.43 | $9.81 | $9.31 | $9.35 | $9.35 | 1,613,859 |
| 2022-08-30 | $10.57 | $10.64 | $9.55 | $9.63 | $9.63 | 2,260,043 |
| 2022-08-29 | $10.28 | $10.52 | $10.18 | $10.28 | $10.28 | 1,423,272 |
| 2022-08-26 | $10.78 | $10.83 | $10.06 | $10.23 | $10.23 | 2,950,703 |
| 2022-08-25 | $10.20 | $10.85 | $10.18 | $10.65 | $10.65 | 2,421,368 |
| 2022-08-24 | $9.88 | $10.50 | $9.84 | $10.15 | $10.15 | 1,607,320 |
| 2022-08-23 | $9.25 | $10.02 | $9.25 | $9.90 | $9.90 | 1,919,230 |
| 2022-08-22 | $8.98 | $9.11 | $8.73 | $9.07 | $9.07 | 1,529,456 |
| 2022-08-19 | $9.65 | $9.67 | $9.14 | $9.25 | $9.25 | 1,651,909 |
| 2022-08-18 | $10.36 | $10.38 | $9.68 | $9.91 | $9.91 | 1,515,054 |
| 2022-08-17 | $9.94 | $10.41 | $9.79 | $10.28 | $10.28 | 1,745,893 |
| 2022-08-16 | $10.10 | $10.25 | $9.84 | $10.06 | $10.06 | 2,013,305 |
| 2022-08-15 | $9.64 | $10.37 | $9.60 | $10.29 | $10.29 | 2,246,211 |
| 2022-08-12 | $9.02 | $9.88 | $8.99 | $9.73 | $9.73 | 3,407,670 |
| 2022-08-11 | $8.69 | $8.85 | $8.51 | $8.72 | $8.72 | 2,883,437 |
| 2022-08-10 | $8.42 | $8.77 | $8.29 | $8.51 | $8.51 | 2,048,412 |
| 2022-08-09 | $8.28 | $8.32 | $7.85 | $8.03 | $8.03 | 1,817,560 |
| 2022-08-08 | $8.00 | $8.32 | $7.97 | $8.31 | $8.31 | 1,660,800 |
| 2022-08-05 | $7.42 | $7.82 | $7.36 | $7.71 | $7.71 | 1,516,745 |
| 2022-08-04 | $7.20 | $7.73 | $7.18 | $7.68 | $7.68 | 2,702,476 |
| 2022-08-03 | $6.55 | $6.91 | $6.53 | $6.89 | $6.89 | 1,431,978 |
| 2022-08-02 | $6.73 | $6.77 | $6.50 | $6.52 | $6.52 | 1,449,039 |
| 2022-08-01 | $6.69 | $6.99 | $6.56 | $6.83 | $6.83 | 1,527,545 |
| 2022-07-29 | $6.75 | $6.83 | $6.63 | $6.79 | $6.79 | 1,409,478 |
| 2022-07-28 | $6.61 | $6.85 | $6.40 | $6.81 | $6.81 | 1,853,792 |
| 2022-07-27 | $6.30 | $6.61 | $6.28 | $6.60 | $6.60 | 2,816,239 |
| 2022-07-26 | $6.28 | $6.33 | $6.13 | $6.13 | $6.13 | 2,434,396 |
| 2022-07-25 | $6.37 | $6.40 | $6.17 | $6.36 | $6.36 | 2,103,106 |
| 2022-07-22 | $6.66 | $6.72 | $6.20 | $6.22 | $6.22 | 3,231,875 |
| 2022-07-21 | $6.66 | $6.73 | $6.48 | $6.58 | $6.58 | 2,399,789 |
| 2022-07-20 | $6.96 | $7.10 | $6.74 | $6.77 | $6.77 | 2,119,202 |
| 2022-07-19 | $6.75 | $6.97 | $6.72 | $6.89 | $6.89 | 2,151,680 |
| 2022-07-18 | $6.90 | $7.17 | $6.59 | $6.60 | $6.60 | 2,525,323 |
| 2022-07-15 | $6.69 | $6.80 | $6.44 | $6.75 | $6.75 | 2,274,761 |
| 2022-07-14 | $6.63 | $6.96 | $6.55 | $6.73 | $6.73 | 1,734,029 |
| 2022-07-13 | $6.65 | $6.98 | $6.57 | $6.81 | $6.81 | 2,720,750 |
| 2022-07-12 | $6.35 | $6.86 | $6.35 | $6.80 | $6.80 | 2,812,104 |
| 2022-07-11 | $6.72 | $6.72 | $6.34 | $6.39 | $6.39 | 2,717,460 |
| 2022-07-08 | $6.75 | $7.17 | $6.68 | $7.04 | $7.04 | 2,913,852 |
| 2022-07-07 | $6.58 | $6.80 | $6.50 | $6.56 | $6.56 | 2,883,479 |
| 2022-07-06 | $6.86 | $6.86 | $6.33 | $6.38 | $6.38 | 3,508,213 |
| 2022-07-05 | $6.63 | $6.85 | $6.38 | $6.84 | $6.84 | 5,878,910 |
| 2022-07-01 | $6.83 | $7.15 | $6.79 | $6.98 | $6.98 | 4,879,317 |
| 2022-06-30 | $7.00 | $7.34 | $6.80 | $7.10 | $7.10 | 2,391,451 |
| 2022-06-29 | $7.39 | $7.42 | $7.01 | $7.26 | $7.26 | 2,390,234 |
| 2022-06-28 | $7.65 | $7.89 | $7.31 | $7.33 | $7.33 | 4,647,026 |
| 2022-06-27 | $7.98 | $8.00 | $7.51 | $7.54 | $7.54 | 3,226,045 |
| 2022-06-24 | $7.65 | $8.17 | $7.59 | $7.99 | $7.99 | 2,803,985 |
| 2022-06-23 | $7.80 | $7.88 | $7.60 | $7.64 | $7.64 | 2,875,302 |
| 2022-06-22 | $7.78 | $8.01 | $7.64 | $7.77 | $7.77 | 3,904,789 |
| 2022-06-21 | $8.08 | $8.13 | $7.76 | $7.80 | $7.80 | 2,958,219 |
| 2022-06-17 | $7.77 | $8.33 | $7.67 | $8.16 | $8.16 | 4,485,708 |
| 2022-06-16 | $8.00 | $8.03 | $7.32 | $7.47 | $7.47 | 3,944,204 |
| 2022-06-15 | $8.14 | $8.62 | $8.04 | $8.40 | $8.40 | 4,731,464 |
| 2022-06-14 | $8.07 | $8.16 | $7.66 | $7.93 | $7.93 | 5,800,619 |
| 2022-06-13 | $8.60 | $8.82 | $7.92 | $7.96 | $7.96 | 6,657,237 |
| 2022-06-10 | $9.68 | $9.89 | $9.10 | $9.20 | $9.20 | 4,813,686 |
| 2022-06-09 | $10.56 | $10.63 | $9.96 | $9.97 | $9.97 | 3,276,735 |
| 2022-06-08 | $10.73 | $11.01 | $10.64 | $10.64 | $10.64 | 1,800,899 |
| 2022-06-07 | $11.00 | $11.07 | $10.74 | $10.84 | $10.84 | 3,065,552 |
| 2022-06-06 | $11.63 | $11.75 | $11.24 | $11.43 | $11.43 | 1,527,311 |
| 2022-06-03 | $11.71 | $11.74 | $11.48 | $11.52 | $11.52 | 1,266,314 |
| 2022-06-02 | $11.89 | $12.08 | $11.66 | $11.94 | $11.94 | 1,876,557 |
| 2022-06-01 | $12.83 | $12.84 | $11.73 | $11.79 | $11.79 | 3,402,417 |
| 2022-05-31 | $13.17 | $13.30 | $12.70 | $12.73 | $12.73 | 1,222,422 |
| 2022-05-27 | $13.17 | $13.50 | $13.08 | $13.31 | $13.31 | 1,093,170 |
| 2022-05-26 | $12.59 | $13.37 | $12.48 | $13.22 | $13.22 | 1,376,812 |
| 2022-05-25 | $12.52 | $12.73 | $12.28 | $12.53 | $12.53 | 1,740,096 |
| 2022-05-24 | $13.57 | $13.59 | $12.69 | $12.94 | $12.94 | 1,556,821 |
| 2022-05-23 | $13.34 | $13.81 | $13.04 | $13.78 | $13.78 | 1,713,564 |
| 2022-05-20 | $13.24 | $13.46 | $12.75 | $13.07 | $13.07 | 1,462,365 |
| 2022-05-19 | $13.01 | $13.30 | $12.64 | $13.03 | $13.03 | 1,703,272 |
| 2022-05-18 | $13.16 | $13.49 | $12.71 | $12.88 | $12.88 | 1,741,511 |
| 2022-05-17 | $13.13 | $13.60 | $13.02 | $13.52 | $13.52 | 2,135,494 |
| 2022-05-16 | $12.12 | $12.73 | $12.12 | $12.68 | $12.68 | 2,863,096 |
| 2022-05-13 | $11.14 | $12.35 | $11.14 | $12.31 | $12.31 | 2,550,966 |
| 2022-05-12 | $10.79 | $11.24 | $10.56 | $10.89 | $10.89 | 2,799,070 |
| 2022-05-11 | $11.18 | $11.67 | $10.74 | $10.84 | $10.84 | 3,160,426 |
| 2022-05-10 | $11.12 | $11.16 | $10.60 | $11.10 | $11.10 | 2,392,500 |
| 2022-05-09 | $11.45 | $11.45 | $10.73 | $10.83 | $10.83 | 1,877,787 |
| 2022-05-06 | $11.62 | $11.96 | $11.25 | $11.65 | $11.65 | 2,399,064 |
| 2022-05-05 | $12.37 | $12.43 | $11.79 | $11.90 | $11.90 | 2,228,861 |
| 2022-05-04 | $12.44 | $13.05 | $11.80 | $13.03 | $13.03 | 4,144,761 |
| 2022-05-03 | $12.53 | $12.94 | $12.46 | $12.89 | $12.89 | 1,961,149 |
| 2022-05-02 | $12.99 | $13.09 | $11.82 | $12.18 | $12.18 | 2,361,436 |
| 2022-04-29 | $13.87 | $14.28 | $13.35 | $13.38 | $13.38 | 1,490,845 |
| 2022-04-28 | $13.41 | $13.65 | $12.83 | $13.55 | $13.55 | 1,586,244 |
| 2022-04-27 | $13.71 | $13.97 | $13.09 | $13.15 | $13.15 | 3,945,416 |
| 2022-04-26 | $14.28 | $14.33 | $13.51 | $13.60 | $13.60 | 2,088,846 |
| 2022-04-25 | $14.29 | $14.59 | $13.72 | $14.52 | $14.52 | 2,686,939 |
| 2022-04-22 | $15.43 | $15.80 | $14.52 | $14.60 | $14.60 | 2,990,524 |
| 2022-04-21 | $16.05 | $16.89 | $15.80 | $16.10 | $16.10 | 2,720,143 |
| 2022-04-20 | $15.33 | $15.90 | $14.96 | $15.67 | $15.67 | 1,578,836 |
| 2022-04-19 | $14.55 | $15.16 | $14.55 | $15.14 | $15.14 | 1,310,132 |
| 2022-04-18 | $14.62 | $14.78 | $14.15 | $14.67 | $14.67 | 1,230,975 |
| 2022-04-14 | $15.41 | $15.53 | $14.68 | $14.70 | $14.70 | 1,304,845 |
| 2022-04-13 | $15.22 | $15.77 | $15.17 | $15.53 | $15.53 | 1,564,679 |
| 2022-04-12 | $15.89 | $16.10 | $15.04 | $15.22 | $15.22 | 1,464,307 |
| 2022-04-11 | $14.98 | $15.60 | $14.92 | $15.40 | $15.40 | 1,720,893 |
| 2022-04-08 | $15.40 | $15.55 | $15.07 | $15.09 | $15.09 | 1,340,351 |
| 2022-04-07 | $14.92 | $15.56 | $14.84 | $15.52 | $15.52 | 2,140,684 |
| 2022-04-06 | $14.71 | $15.13 | $14.30 | $15.00 | $15.00 | 2,256,148 |
| 2022-04-05 | $16.02 | $16.10 | $15.23 | $15.26 | $15.26 | 1,286,339 |
| 2022-04-04 | $15.91 | $16.29 | $15.71 | $16.15 | $16.15 | 1,092,070 |
| 2022-04-01 | $15.55 | $15.96 | $15.49 | $15.85 | $15.85 | 1,425,435 |
| 2022-03-31 | $15.41 | $15.53 | $15.00 | $15.05 | $15.05 | 1,999,635 |
| 2022-03-30 | $15.78 | $15.94 | $15.17 | $15.24 | $15.24 | 1,526,398 |
| 2022-03-29 | $16.17 | $16.47 | $15.93 | $16.00 | $16.00 | 2,119,790 |
| 2022-03-28 | $15.64 | $15.78 | $15.16 | $15.43 | $15.43 | 1,626,701 |
| 2022-03-25 | $15.02 | $15.59 | $14.89 | $15.51 | $15.51 | 2,203,217 |
| 2022-03-24 | $14.46 | $14.53 | $14.11 | $14.31 | $14.31 | 2,733,367 |
| 2022-03-23 | $13.74 | $14.32 | $13.67 | $14.23 | $14.23 | 1,485,857 |
| 2022-03-22 | $13.62 | $14.16 | $13.61 | $13.87 | $13.87 | 2,093,071 |
| 2022-03-21 | $13.38 | $13.38 | $12.97 | $13.15 | $13.15 | 1,934,067 |
| 2022-03-18 | $12.48 | $13.43 | $12.43 | $13.25 | $13.25 | 1,904,448 |
| 2022-03-17 | $12.11 | $12.76 | $11.92 | $12.72 | $12.72 | 2,109,094 |
| 2022-03-16 | $11.97 | $12.62 | $11.94 | $12.59 | $12.59 | 3,123,229 |
| 2022-03-15 | $11.17 | $11.95 | $11.16 | $11.70 | $11.70 | 3,038,491 |
| 2022-03-14 | $11.31 | $11.64 | $10.89 | $10.95 | $10.95 | 2,503,748 |
| 2022-03-11 | $12.07 | $12.17 | $11.06 | $11.15 | $11.15 | 2,971,527 |
| 2022-03-10 | $11.65 | $12.18 | $11.46 | $11.93 | $11.93 | 2,426,308 |
| 2022-03-09 | $12.28 | $12.68 | $12.07 | $12.41 | $12.41 | 4,029,316 |
| 2022-03-08 | $11.18 | $11.82 | $10.74 | $11.24 | $11.24 | 4,099,307 |
| 2022-03-07 | $12.56 | $12.70 | $10.41 | $10.51 | $10.51 | 6,892,713 |
| 2022-03-04 | $13.74 | $13.96 | $12.88 | $12.98 | $12.98 | 2,948,866 |
| 2022-03-03 | $15.00 | $15.22 | $14.13 | $14.15 | $14.15 | 3,366,181 |
| 2022-03-02 | $14.24 | $14.81 | $13.96 | $14.64 | $14.64 | 1,891,498 |
| 2022-03-01 | $14.51 | $14.76 | $13.95 | $14.07 | $14.07 | 2,413,200 |
| 2022-02-28 | $14.61 | $14.74 | $14.00 | $14.61 | $14.61 | 2,373,995 |
| 2022-02-25 | $15.11 | $15.59 | $14.63 | $14.92 | $14.92 | 1,869,402 |
| 2022-02-24 | $14.93 | $15.48 | $14.58 | $15.29 | $15.29 | 4,609,259 |
| 2022-02-23 | $17.19 | $17.39 | $16.53 | $16.59 | $16.59 | 1,922,395 |
| 2022-02-22 | $16.63 | $16.90 | $16.33 | $16.58 | $16.58 | 1,338,196 |
| 2022-02-18 | $16.85 | $17.11 | $16.59 | $16.83 | $16.83 | 1,960,555 |
| 2022-02-17 | $16.76 | $16.96 | $16.61 | $16.70 | $16.70 | 1,707,136 |
| 2022-02-16 | $17.17 | $17.46 | $16.91 | $17.18 | $17.18 | 1,768,614 |
| 2022-02-15 | $16.31 | $17.08 | $16.25 | $17.03 | $17.03 | 2,703,990 |
| 2022-02-14 | $15.73 | $16.11 | $15.44 | $15.53 | $15.53 | 1,885,119 |
| 2022-02-11 | $16.41 | $16.77 | $15.35 | $15.47 | $15.47 | 2,509,272 |
| 2022-02-10 | $16.04 | $16.98 | $15.93 | $16.38 | $16.38 | 1,961,492 |
| 2022-02-09 | $15.38 | $16.18 | $15.07 | $16.14 | $16.14 | 2,180,239 |
| 2022-02-08 | $15.21 | $15.49 | $14.90 | $15.12 | $15.12 | 1,481,255 |
| 2022-02-07 | $14.78 | $15.19 | $14.78 | $15.02 | $15.02 | 1,731,539 |
| 2022-02-04 | $14.97 | $15.06 | $14.63 | $14.90 | $14.90 | 2,376,342 |
| 2022-02-03 | $15.58 | $15.90 | $15.42 | $15.42 | $15.42 | 1,746,878 |
| 2022-02-02 | $16.41 | $16.41 | $15.60 | $15.79 | $15.79 | 2,369,898 |
| 2022-02-01 | $16.47 | $16.86 | $16.35 | $16.42 | $16.42 | 1,866,995 |
| 2022-01-31 | $15.50 | $16.58 | $15.43 | $16.56 | $16.56 | 2,282,341 |
| 2022-01-28 | $15.20 | $15.23 | $14.61 | $15.15 | $15.15 | 1,858,137 |
| 2022-01-27 | $15.59 | $15.95 | $15.20 | $15.29 | $15.29 | 2,308,809 |
| 2022-01-26 | $15.17 | $15.74 | $14.95 | $15.16 | $15.16 | 2,679,278 |
| 2022-01-25 | $14.58 | $14.96 | $14.32 | $14.86 | $14.86 | 1,922,380 |
| 2022-01-24 | $14.56 | $14.77 | $14.09 | $14.51 | $14.51 | 3,126,642 |
| 2022-01-21 | $15.02 | $15.47 | $14.80 | $15.09 | $15.09 | 4,235,598 |
| 2022-01-20 | $14.47 | $15.32 | $14.33 | $14.94 | $14.94 | 2,736,398 |
| 2022-01-19 | $14.25 | $14.41 | $13.89 | $13.96 | $13.96 | 1,434,263 |
| 2022-01-18 | $13.83 | $14.20 | $13.73 | $13.80 | $13.80 | 1,812,722 |
| 2022-01-14 | $13.92 | $14.33 | $13.81 | $14.32 | $14.32 | 1,462,819 |
| 2022-01-13 | $13.83 | $14.52 | $13.72 | $14.15 | $14.15 | 2,870,594 |
| 2022-01-12 | $13.56 | $13.94 | $13.39 | $13.94 | $13.94 | 2,452,664 |
| 2022-01-11 | $12.55 | $13.25 | $12.51 | $13.24 | $13.24 | 1,871,633 |
| 2022-01-10 | $12.56 | $12.66 | $12.18 | $12.53 | $12.53 | 2,034,708 |
| 2022-01-07 | $12.31 | $12.88 | $12.30 | $12.80 | $12.80 | 2,012,019 |
| 2022-01-06 | $11.71 | $12.20 | $11.31 | $12.18 | $12.18 | 2,946,138 |
| 2022-01-05 | $12.60 | $12.95 | $11.78 | $11.80 | $11.80 | 2,499,950 |
| 2022-01-04 | $12.90 | $13.12 | $12.76 | $12.90 | $12.90 | 1,744,699 |
| 2022-01-03 | $12.85 | $13.46 | $12.67 | $12.99 | $12.99 | 2,171,208 |
| 2021-12-31 | $13.14 | $13.57 | $13.14 | $13.20 | $13.20 | 771,001 |
| 2021-12-30 | $12.85 | $13.26 | $12.85 | $13.18 | $13.18 | 1,694,677 |
| 2021-12-29 | $13.46 | $13.50 | $12.61 | $12.61 | $12.61 | 2,097,847 |
| 2021-12-28 | $13.68 | $13.87 | $13.59 | $13.72 | $13.72 | 1,035,834 |
| 2021-12-27 | $13.80 | $14.02 | $13.67 | $13.72 | $13.72 | 1,507,095 |
| 2021-12-23 | $14.05 | $14.24 | $13.89 | $14.07 | $14.07 | 1,214,070 |
| 2021-12-22 | $13.79 | $14.36 | $13.66 | $14.22 | $14.22 | 1,346,253 |
| 2021-12-21 | $12.85 | $13.89 | $12.82 | $13.84 | $13.84 | 2,465,911 |
| 2021-12-20 | $12.91 | $13.12 | $12.66 | $12.87 | $12.87 | 2,047,685 |
| 2021-12-17 | $12.87 | $13.64 | $12.69 | $13.43 | $13.43 | 1,498,563 |
| 2021-12-16 | $13.54 | $13.64 | $13.11 | $13.20 | $13.20 | 1,336,812 |
| 2021-12-15 | $13.15 | $13.47 | $12.60 | $13.45 | $13.45 | 2,345,184 |
| 2021-12-14 | $13.09 | $13.57 | $13.05 | $13.25 | $13.25 | 2,062,574 |
| 2021-12-13 | $13.77 | $13.78 | $13.16 | $13.25 | $13.25 | 1,571,902 |
| 2021-12-10 | $14.00 | $14.10 | $13.73 | $13.84 | $13.84 | 2,306,768 |
| 2021-12-09 | $13.87 | $14.03 | $13.63 | $13.98 | $13.98 | 1,933,195 |
| 2021-12-08 | $13.72 | $14.49 | $13.65 | $14.16 | $14.16 | 4,146,676 |
| 2021-12-07 | $13.61 | $13.63 | $13.09 | $13.24 | $13.24 | 2,418,354 |
| 2021-12-06 | $12.16 | $13.26 | $11.95 | $13.10 | $13.10 | 3,503,567 |
| 2021-12-03 | $12.58 | $12.64 | $11.74 | $11.91 | $11.91 | 3,195,700 |
| 2021-12-02 | $11.54 | $11.98 | $11.46 | $11.94 | $11.94 | 2,332,113 |
| 2021-12-01 | $12.75 | $12.86 | $11.51 | $11.53 | $11.53 | 2,368,070 |
| 2021-11-30 | $12.28 | $12.58 | $11.76 | $12.58 | $12.58 | 2,452,912 |
| 2021-11-29 | $12.80 | $12.97 | $12.42 | $12.70 | $12.70 | 2,188,093 |
| 2021-11-26 | $13.48 | $13.54 | $12.60 | $13.17 | $13.17 | 3,697,796 |
| 2021-11-24 | $14.27 | $14.79 | $14.12 | $14.25 | $14.25 | 2,409,066 |
| 2021-11-23 | $14.42 | $14.76 | $13.91 | $14.44 | $14.44 | 1,368,397 |
| 2021-11-22 | $15.37 | $15.44 | $14.47 | $14.61 | $14.61 | 1,403,983 |
| 2021-11-19 | $14.99 | $15.20 | $14.73 | $14.92 | $14.92 | 1,613,380 |
| 2021-11-18 | $15.41 | $15.41 | $14.59 | $14.88 | $14.88 | 961,546 |
| 2021-11-17 | $15.56 | $15.81 | $14.78 | $15.14 | $15.14 | 1,427,504 |
| 2021-11-16 | $15.55 | $15.63 | $15.03 | $15.26 | $15.26 | 1,375,978 |
| 2021-11-15 | $16.05 | $16.47 | $16.02 | $16.11 | $16.11 | 1,169,698 |
| 2021-11-12 | $16.08 | $16.31 | $15.75 | $15.93 | $15.93 | 2,326,658 |
| 2021-11-11 | $15.62 | $16.60 | $15.46 | $16.18 | $16.18 | 3,689,147 |
| 2021-11-10 | $15.23 | $15.40 | $14.45 | $14.52 | $14.52 | 1,975,979 |
| 2021-11-09 | $15.49 | $15.65 | $15.17 | $15.29 | $15.29 | 1,488,215 |
| 2021-11-08 | $15.17 | $15.39 | $15.11 | $15.30 | $15.30 | 1,994,187 |
| 2021-11-05 | $14.89 | $15.78 | $14.88 | $15.48 | $15.48 | 3,574,245 |
| 2021-11-04 | $14.67 | $14.81 | $13.87 | $14.05 | $14.05 | 1,468,351 |
| 2021-11-03 | $14.33 | $15.10 | $14.13 | $14.90 | $14.90 | 1,930,205 |
| 2021-11-02 | $14.41 | $14.42 | $13.86 | $14.10 | $14.10 | 1,460,829 |
| 2021-11-01 | $13.81 | $14.53 | $13.61 | $14.45 | $14.45 | 2,658,554 |
| 2021-10-29 | $14.00 | $14.02 | $13.21 | $13.23 | $13.23 | 4,478,833 |
| 2021-10-28 | $14.06 | $14.36 | $13.90 | $13.91 | $13.91 | 2,842,083 |
| 2021-10-27 | $14.63 | $15.01 | $14.12 | $14.31 | $14.31 | 2,253,736 |
| 2021-10-26 | $15.62 | $15.69 | $14.54 | $14.58 | $14.58 | 2,967,542 |
| 2021-10-25 | $16.11 | $16.14 | $15.61 | $16.01 | $16.01 | 1,802,711 |
| 2021-10-22 | $15.25 | $15.78 | $14.24 | $15.71 | $15.71 | 5,932,323 |
| 2021-10-21 | $16.07 | $16.55 | $15.71 | $15.88 | $15.88 | 2,431,221 |
| 2021-10-20 | $16.66 | $16.95 | $16.43 | $16.71 | $16.71 | 2,398,208 |
| 2021-10-19 | $18.20 | $18.24 | $16.50 | $16.61 | $16.61 | 4,070,176 |
| 2021-10-18 | $19.06 | $19.10 | $18.39 | $18.79 | $18.79 | 1,695,400 |
| 2021-10-15 | $19.29 | $19.94 | $19.15 | $19.67 | $19.67 | 1,264,716 |
| 2021-10-14 | $19.45 | $19.52 | $18.98 | $19.18 | $19.18 | 1,025,527 |
| 2021-10-13 | $19.11 | $19.20 | $18.76 | $19.07 | $19.07 | 1,087,395 |
| 2021-10-12 | $19.21 | $19.33 | $18.86 | $18.89 | $18.89 | 718,135 |
| 2021-10-11 | $19.15 | $19.38 | $18.97 | $19.00 | $19.00 | 1,227,119 |
| 2021-10-08 | $19.84 | $20.01 | $19.45 | $19.52 | $19.52 | 1,027,053 |
| 2021-10-07 | $19.37 | $19.68 | $19.24 | $19.32 | $19.32 | 1,167,716 |
| 2021-10-06 | $19.07 | $19.77 | $18.91 | $19.55 | $19.55 | 1,370,259 |
| 2021-10-05 | $20.31 | $20.42 | $19.87 | $19.90 | $19.90 | 1,253,517 |
| 2021-10-04 | $21.54 | $21.57 | $20.30 | $20.49 | $20.49 | 1,295,828 |
| 2021-10-01 | $20.75 | $21.84 | $20.75 | $21.74 | $21.74 | 1,069,423 |
| 2021-09-30 | $20.48 | $20.55 | $19.93 | $20.06 | $20.06 | 815,963 |
| 2021-09-29 | $20.53 | $21.03 | $20.23 | $20.46 | $20.46 | 778,228 |
| 2021-09-28 | $21.16 | $21.39 | $20.33 | $20.37 | $20.37 | 1,099,811 |
| 2021-09-27 | $21.80 | $22.00 | $21.33 | $21.44 | $21.44 | 1,173,660 |
| 2021-09-24 | $21.18 | $21.60 | $21.13 | $21.58 | $21.58 | 782,350 |
| 2021-09-23 | $21.09 | $21.82 | $21.07 | $21.47 | $21.47 | 1,360,964 |
| 2021-09-22 | $19.52 | $21.19 | $19.52 | $20.75 | $20.75 | 1,489,407 |
| 2021-09-21 | $19.12 | $19.37 | $18.70 | $19.26 | $19.26 | 1,307,502 |
| 2021-09-20 | $19.53 | $19.70 | $18.72 | $18.94 | $18.94 | 926,960 |
| 2021-09-17 | $19.97 | $20.13 | $19.58 | $19.75 | $19.75 | 1,059,860 |
| 2021-09-16 | $19.74 | $20.24 | $19.72 | $19.97 | $19.97 | 942,247 |
| 2021-09-15 | $20.28 | $20.31 | $19.89 | $19.99 | $19.99 | 559,802 |
| 2021-09-14 | $20.67 | $20.67 | $19.98 | $20.12 | $20.12 | 528,491 |
| 2021-09-13 | $20.38 | $20.84 | $20.00 | $20.54 | $20.54 | 1,143,834 |
| 2021-09-10 | $20.68 | $20.79 | $19.79 | $20.02 | $20.02 | 1,749,848 |
| 2021-09-09 | $19.64 | $20.50 | $19.47 | $20.09 | $20.09 | 2,334,229 |
| 2021-09-08 | $21.03 | $21.09 | $19.45 | $19.46 | $19.46 | 1,347,036 |
| 2021-09-07 | $21.03 | $21.90 | $20.92 | $21.54 | $21.54 | 526,132 |
| 2021-09-03 | $21.60 | $21.60 | $20.95 | $21.08 | $21.08 | 455,879 |
| 2021-09-02 | $21.57 | $22.11 | $21.18 | $21.61 | $21.61 | 1,021,594 |
| 2021-09-01 | $21.86 | $22.12 | $21.75 | $21.76 | $21.76 | 401,331 |
| 2021-08-31 | $22.06 | $22.46 | $21.62 | $21.99 | $21.99 | 656,093 |
| 2021-08-30 | $22.36 | $22.36 | $21.85 | $21.94 | $21.94 | 573,045 |
| 2021-08-27 | $22.27 | $22.86 | $22.25 | $22.63 | $22.63 | 718,979 |
| 2021-08-26 | $22.63 | $22.98 | $21.93 | $22.18 | $22.18 | 858,585 |
| 2021-08-25 | $22.41 | $22.87 | $22.19 | $22.80 | $22.80 | 653,347 |
| 2021-08-24 | $21.71 | $22.78 | $21.60 | $22.64 | $22.64 | 1,664,153 |
| 2021-08-23 | $20.30 | $20.89 | $20.28 | $20.68 | $20.68 | 773,281 |
| 2021-08-20 | $18.96 | $20.25 | $18.92 | $20.06 | $20.06 | 1,525,458 |
| 2021-08-19 | $18.81 | $19.50 | $18.64 | $19.43 | $19.43 | 1,154,181 |
| 2021-08-18 | $19.14 | $19.65 | $18.99 | $19.11 | $19.11 | 734,371 |
| 2021-08-17 | $19.58 | $19.93 | $18.97 | $19.38 | $19.38 | 1,071,759 |
| 2021-08-16 | $20.41 | $20.46 | $20.09 | $20.32 | $20.32 | 996,938 |
| 2021-08-13 | $21.28 | $21.36 | $20.80 | $20.89 | $20.89 | 596,145 |
| 2021-08-12 | $21.44 | $21.60 | $20.70 | $21.28 | $21.28 | 1,147,754 |
| 2021-08-11 | $21.65 | $21.84 | $21.29 | $21.66 | $21.66 | 703,179 |
| 2021-08-10 | $21.75 | $21.99 | $21.60 | $21.76 | $21.76 | 591,252 |
| 2021-08-09 | $21.69 | $21.92 | $21.27 | $21.64 | $21.64 | 746,418 |
| 2021-08-06 | $22.10 | $22.19 | $21.44 | $21.73 | $21.73 | 588,951 |
| 2021-08-05 | $22.12 | $22.68 | $21.72 | $21.78 | $21.78 | 806,413 |
| 2021-08-04 | $22.12 | $22.41 | $21.60 | $21.73 | $21.73 | 764,305 |
| 2021-08-03 | $22.10 | $22.33 | $21.18 | $22.31 | $22.31 | 956,888 |
| 2021-08-02 | $22.83 | $23.36 | $22.45 | $22.55 | $22.55 | 742,278 |
| 2021-07-30 | $23.27 | $23.29 | $22.27 | $22.43 | $22.43 | 1,035,369 |
| 2021-07-29 | $23.90 | $23.98 | $23.53 | $23.69 | $23.69 | 522,665 |
| 2021-07-28 | $23.18 | $24.00 | $23.18 | $23.80 | $23.80 | 554,507 |
| 2021-07-27 | $23.04 | $23.27 | $22.76 | $22.94 | $22.94 | 732,937 |
| 2021-07-26 | $22.85 | $23.64 | $22.81 | $23.57 | $23.57 | 402,406 |
| 2021-07-23 | $23.41 | $23.47 | $22.76 | $22.79 | $22.79 | 469,375 |
| 2021-07-22 | $23.47 | $23.63 | $23.03 | $23.07 | $23.07 | 513,048 |
| 2021-07-21 | $23.17 | $23.54 | $22.79 | $23.51 | $23.51 | 868,665 |
| 2021-07-20 | $22.24 | $23.35 | $21.94 | $23.11 | $23.11 | 1,004,299 |
| 2021-07-19 | $22.84 | $22.88 | $22.17 | $22.33 | $22.33 | 1,452,462 |
| 2021-07-16 | $24.68 | $24.74 | $23.59 | $23.60 | $23.60 | 1,584,018 |
| 2021-07-15 | $24.74 | $25.05 | $24.19 | $24.47 | $24.47 | 709,907 |
| 2021-07-14 | $25.40 | $25.55 | $24.87 | $25.06 | $25.06 | 1,387,842 |
| 2021-07-13 | $24.35 | $24.70 | $24.14 | $24.46 | $24.46 | 1,045,994 |
| 2021-07-12 | $23.86 | $24.67 | $23.66 | $24.66 | $24.66 | 1,352,782 |
| 2021-07-09 | $23.76 | $23.83 | $23.40 | $23.49 | $23.49 | 942,165 |
| 2021-07-08 | $23.61 | $23.88 | $23.23 | $23.54 | $23.54 | 1,109,155 |
| 2021-07-07 | $24.69 | $24.69 | $23.78 | $24.35 | $24.35 | 1,013,386 |
| 2021-07-06 | $25.62 | $25.79 | $24.41 | $24.42 | $24.42 | 1,186,220 |
| 2021-07-02 | $26.93 | $26.98 | $25.81 | $26.55 | $26.55 | 766,605 |
| 2021-07-01 | $26.53 | $26.53 | $25.71 | $26.12 | $26.12 | 1,081,433 |
| 2021-06-30 | $26.66 | $26.66 | $26.21 | $26.40 | $26.40 | 759,397 |
| 2021-06-29 | $27.59 | $27.61 | $26.41 | $26.82 | $26.82 | 1,447,206 |
| 2021-06-28 | $28.01 | $28.16 | $27.28 | $27.39 | $27.39 | 787,611 |
| 2021-06-25 | $28.60 | $28.76 | $27.56 | $27.83 | $27.83 | 802,763 |
| 2021-06-24 | $29.05 | $29.15 | $28.51 | $28.75 | $28.75 | 778,619 |
| 2021-06-23 | $28.98 | $29.39 | $28.73 | $28.75 | $28.75 | 1,031,106 |
| 2021-06-22 | $28.54 | $28.78 | $28.15 | $28.78 | $28.78 | 664,794 |
| 2021-06-21 | $28.16 | $28.93 | $27.99 | $28.82 | $28.82 | 529,237 |
| 2021-06-18 | $27.53 | $28.02 | $27.34 | $27.75 | $27.75 | 663,301 |
| 2021-06-17 | $27.44 | $27.86 | $27.28 | $27.48 | $27.48 | 708,210 |
| 2021-06-16 | $27.32 | $28.22 | $27.25 | $27.67 | $27.67 | 701,864 |
| 2021-06-15 | $28.25 | $28.25 | $27.12 | $27.62 | $27.62 | 972,431 |
| 2021-06-14 | $28.32 | $28.78 | $27.97 | $28.26 | $28.26 | 1,303,861 |
| 2021-06-11 | $27.97 | $28.07 | $27.33 | $27.42 | $27.42 | 2,630,798 |
| 2021-06-10 | $28.29 | $28.65 | $27.76 | $28.32 | $28.32 | 788,099 |
| 2021-06-09 | $29.43 | $29.45 | $28.17 | $28.33 | $28.33 | 1,450,284 |
| 2021-06-08 | $28.17 | $29.07 | $27.80 | $28.93 | $28.93 | 1,211,466 |
| 2021-06-07 | $28.17 | $28.55 | $27.95 | $28.14 | $28.14 | 1,882,799 |
| 2021-06-04 | $26.27 | $26.81 | $26.16 | $26.66 | $26.66 | 1,130,000 |
| 2021-06-03 | $25.56 | $26.32 | $25.16 | $25.51 | $25.51 | 749,875 |
| 2021-06-02 | $24.98 | $26.06 | $24.95 | $25.94 | $25.94 | 844,157 |
| 2021-06-01 | $25.37 | $25.77 | $24.81 | $25.08 | $25.08 | 996,721 |
| 2021-05-28 | $24.90 | $25.14 | $24.37 | $24.71 | $24.71 | 1,006,511 |
| 2021-05-27 | $26.32 | $26.39 | $25.38 | $25.44 | $25.44 | 2,271,860 |
| 2021-05-26 | $24.73 | $26.50 | $24.68 | $26.46 | $26.46 | 3,362,016 |
| 2021-05-25 | $23.09 | $24.15 | $23.09 | $23.66 | $23.66 | 1,236,291 |
| 2021-05-24 | $23.12 | $23.16 | $22.53 | $22.80 | $22.80 | 617,505 |
| 2021-05-21 | $22.92 | $23.47 | $22.82 | $22.91 | $22.91 | 836,674 |
| 2021-05-20 | $23.12 | $23.14 | $22.65 | $22.89 | $22.89 | 599,107 |
| 2021-05-19 | $22.41 | $22.73 | $22.18 | $22.50 | $22.50 | 451,063 |
| 2021-05-18 | $22.64 | $23.01 | $22.40 | $22.72 | $22.72 | 443,225 |
| 2021-05-17 | $22.42 | $22.58 | $22.03 | $22.58 | $22.58 | 437,553 |
| 2021-05-14 | $22.66 | $23.19 | $22.57 | $22.68 | $22.68 | 595,399 |
| 2021-05-13 | $22.11 | $22.59 | $21.71 | $22.04 | $22.04 | 704,283 |
| 2021-05-12 | $23.00 | $23.20 | $21.76 | $21.84 | $21.84 | 1,225,767 |
| 2021-05-11 | $22.19 | $23.50 | $22.14 | $23.48 | $23.48 | 1,373,385 |
| 2021-05-10 | $22.46 | $22.92 | $22.28 | $22.87 | $22.87 | 1,158,188 |
| 2021-05-07 | $21.69 | $22.52 | $21.57 | $22.32 | $22.32 | 1,817,616 |
| 2021-05-06 | $21.61 | $22.01 | $20.92 | $21.22 | $21.22 | 1,396,003 |
| 2021-05-05 | $20.72 | $21.62 | $20.64 | $21.34 | $21.34 | 708,700 |
| 2021-05-04 | $20.87 | $21.06 | $20.54 | $20.75 | $20.75 | 761,353 |
| 2021-05-03 | $21.53 | $21.53 | $20.93 | $21.22 | $21.22 | 654,228 |
| 2021-04-30 | $22.40 | $22.62 | $21.24 | $21.28 | $21.28 | 865,946 |
| 2021-04-29 | $22.68 | $23.03 | $22.33 | $22.65 | $22.65 | 1,087,062 |
| 2021-04-28 | $22.08 | $22.56 | $22.00 | $22.46 | $22.46 | 778,956 |
| 2021-04-27 | $21.57 | $22.34 | $21.53 | $21.64 | $21.64 | 624,677 |
| 2021-04-26 | $21.71 | $22.10 | $21.67 | $21.79 | $21.79 | 532,314 |
| 2021-04-23 | $21.28 | $21.72 | $21.27 | $21.34 | $21.34 | 526,524 |
| 2021-04-22 | $20.91 | $21.60 | $20.91 | $21.32 | $21.32 | 907,230 |
| 2021-04-21 | $20.19 | $20.75 | $20.00 | $20.69 | $20.69 | 308,476 |
| 2021-04-20 | $20.58 | $20.61 | $19.95 | $20.27 | $20.27 | 1,090,852 |
| 2021-04-19 | $20.26 | $20.95 | $20.15 | $20.71 | $20.71 | 927,143 |
| 2021-04-16 | $20.03 | $20.51 | $19.87 | $20.31 | $20.31 | 558,260 |
| 2021-04-15 | $20.55 | $20.67 | $20.18 | $20.22 | $20.22 | 683,587 |
| 2021-04-14 | $19.98 | $20.51 | $19.98 | $20.20 | $20.20 | 1,003,689 |
| 2021-04-13 | $19.98 | $20.23 | $19.69 | $20.05 | $20.05 | 1,391,374 |
| 2021-04-12 | $20.54 | $20.62 | $20.08 | $20.13 | $20.13 | 1,152,939 |
| 2021-04-09 | $20.99 | $21.40 | $20.70 | $20.81 | $20.81 | 1,174,733 |
| 2021-04-08 | $21.25 | $21.70 | $21.02 | $21.64 | $21.64 | 723,000 |
| 2021-04-07 | $21.55 | $21.77 | $20.83 | $21.07 | $21.07 | 789,454 |
| 2021-04-06 | $20.92 | $21.44 | $20.81 | $21.14 | $21.14 | 1,108,351 |
| 2021-04-05 | $20.57 | $21.24 | $20.52 | $21.03 | $21.03 | 885,807 |
| 2021-04-01 | $20.43 | $20.70 | $19.95 | $20.08 | $20.08 | 783,714 |
| 2021-03-31 | $19.99 | $20.64 | $19.83 | $20.19 | $20.19 | 1,269,674 |
| 2021-03-30 | $19.36 | $20.53 | $19.24 | $20.47 | $20.47 | 1,457,537 |
| 2021-03-29 | $19.51 | $19.65 | $18.88 | $18.96 | $18.96 | 1,449,394 |
| 2021-03-26 | $19.89 | $20.05 | $19.10 | $19.77 | $19.77 | 1,708,156 |
| 2021-03-25 | $19.20 | $19.86 | $19.00 | $19.71 | $19.71 | 1,180,155 |
| 2021-03-24 | $20.43 | $20.91 | $19.40 | $19.48 | $19.48 | 1,389,891 |
| 2021-03-23 | $20.88 | $21.02 | $19.89 | $20.04 | $20.04 | 2,295,639 |
| 2021-03-22 | $21.87 | $22.05 | $21.23 | $21.56 | $21.56 | 1,514,382 |
| 2021-03-19 | $22.16 | $23.18 | $21.79 | $22.93 | $22.93 | 1,016,017 |
| 2021-03-18 | $22.07 | $22.86 | $21.85 | $21.97 | $21.97 | 1,049,522 |
| 2021-03-17 | $21.36 | $22.50 | $21.32 | $22.40 | $22.40 | 931,616 |
| 2021-03-16 | $22.87 | $22.97 | $21.30 | $21.49 | $21.49 | 1,573,516 |
| 2021-03-15 | $22.36 | $23.45 | $22.29 | $23.02 | $23.02 | 1,623,293 |
| 2021-03-12 | $21.48 | $22.42 | $21.33 | $22.36 | $22.36 | 2,064,138 |
| 2021-03-11 | $21.25 | $22.11 | $20.92 | $22.05 | $22.05 | 1,384,314 |
| 2021-03-10 | $19.14 | $20.60 | $19.05 | $20.32 | $20.32 | 1,735,745 |
| 2021-03-09 | $18.36 | $19.06 | $18.05 | $18.85 | $18.85 | 1,822,011 |
| 2021-03-08 | $19.90 | $20.31 | $18.00 | $18.39 | $18.39 | 3,012,103 |
| 2021-03-05 | $20.16 | $20.26 | $19.14 | $20.15 | $20.15 | 1,986,951 |
| 2021-03-04 | $20.69 | $21.55 | $19.75 | $20.36 | $20.36 | 2,657,587 |
| 2021-03-03 | $19.96 | $20.87 | $19.30 | $20.64 | $20.64 | 2,763,426 |
| 2021-03-02 | $20.30 | $21.00 | $19.98 | $20.69 | $20.69 | 2,183,236 |
| 2021-03-01 | $22.10 | $22.50 | $21.31 | $21.38 | $21.38 | 1,243,804 |
| 2021-02-26 | $22.86 | $22.97 | $21.51 | $21.52 | $21.52 | 1,797,765 |
| 2021-02-25 | $24.76 | $24.82 | $22.60 | $23.20 | $23.20 | 1,757,632 |
| 2021-02-24 | $23.89 | $25.28 | $23.77 | $24.81 | $24.81 | 1,717,554 |
| 2021-02-23 | $23.06 | $24.08 | $22.01 | $23.93 | $23.93 | 1,492,015 |
| 2021-02-22 | $22.93 | $23.73 | $22.60 | $22.79 | $22.79 | 2,076,285 |
| 2021-02-19 | $23.55 | $24.55 | $23.51 | $24.19 | $24.19 | 1,166,726 |
| 2021-02-18 | $23.81 | $23.86 | $23.02 | $23.29 | $23.29 | 643,862 |
| 2021-02-17 | $23.68 | $24.32 | $23.53 | $24.01 | $24.01 | 826,860 |
| 2021-02-16 | $24.20 | $24.66 | $23.73 | $24.38 | $24.38 | 502,298 |
| 2021-02-12 | $23.36 | $24.08 | $23.35 | $23.85 | $23.85 | 459,920 |
| 2021-02-11 | $24.16 | $24.75 | $23.70 | $23.86 | $23.86 | 913,348 |
| 2021-02-10 | $24.66 | $24.72 | $23.53 | $23.58 | $23.58 | 786,020 |
| 2021-02-09 | $24.28 | $24.79 | $24.20 | $24.66 | $24.66 | 569,412 |
| 2021-02-08 | $24.77 | $25.13 | $24.61 | $25.05 | $25.05 | 776,947 |
| 2021-02-05 | $24.15 | $24.46 | $23.92 | $24.14 | $24.14 | 611,521 |
| 2021-02-04 | $23.92 | $24.32 | $23.69 | $24.08 | $24.08 | 806,662 |
| 2021-02-03 | $23.57 | $23.88 | $23.17 | $23.65 | $23.65 | 880,515 |
| 2021-02-02 | $23.55 | $23.83 | $22.91 | $23.50 | $23.50 | 956,092 |
| 2021-02-01 | $22.47 | $22.99 | $22.11 | $22.88 | $22.88 | 941,344 |
| 2021-01-29 | $22.72 | $22.72 | $21.38 | $21.95 | $21.95 | 2,733,299 |
| 2021-01-28 | $23.29 | $23.68 | $22.66 | $22.77 | $22.77 | 1,897,208 |
| 2021-01-27 | $21.43 | $22.53 | $20.83 | $21.75 | $21.75 | 4,308,362 |
| 2021-01-26 | $21.50 | $22.15 | $20.95 | $21.00 | $21.00 | 2,947,865 |
| 2021-01-25 | $20.91 | $21.20 | $20.08 | $20.64 | $20.64 | 980,805 |
| 2021-01-22 | $20.68 | $21.26 | $20.50 | $21.21 | $21.21 | 2,042,296 |
| 2021-01-21 | $21.36 | $21.37 | $20.58 | $21.33 | $21.33 | 1,449,750 |
| 2021-01-20 | $21.32 | $21.48 | $20.47 | $21.43 | $21.43 | 1,290,077 |
| 2021-01-19 | $21.36 | $21.56 | $20.88 | $21.06 | $21.06 | 1,344,850 |
| 2021-01-15 | $21.56 | $21.68 | $21.05 | $21.23 | $21.23 | 1,333,433 |
| 2021-01-14 | $20.92 | $22.72 | $20.81 | $22.19 | $22.19 | 2,156,484 |
| 2021-01-13 | $21.00 | $21.00 | $20.23 | $20.28 | $20.28 | 1,283,203 |
| 2021-01-12 | $20.03 | $21.34 | $19.91 | $21.30 | $21.30 | 1,106,191 |
| 2021-01-11 | $20.09 | $20.19 | $19.72 | $19.80 | $19.80 | 737,238 |
| 2021-01-08 | $20.76 | $20.88 | $19.96 | $20.33 | $20.33 | 1,266,087 |
| 2021-01-07 | $20.85 | $20.91 | $19.89 | $19.94 | $19.94 | 1,560,418 |
| 2021-01-06 | $21.31 | $21.39 | $20.68 | $20.80 | $20.80 | 1,424,058 |
| 2021-01-05 | $20.79 | $21.96 | $20.75 | $21.73 | $21.73 | 1,007,154 |
| 2021-01-04 | $22.77 | $22.80 | $21.21 | $21.34 | $21.34 | 933,833 |
| 2020-12-31 | $22.50 | $22.98 | $22.00 | $22.82 | $22.82 | 542,442 |
| 2020-12-30 | $21.93 | $23.05 | $21.93 | $22.78 | $22.78 | 917,202 |
| 2020-12-29 | $22.09 | $22.13 | $21.63 | $21.76 | $21.76 | 1,326,620 |
| 2020-12-28 | $21.60 | $21.86 | $21.17 | $21.57 | $21.57 | 1,026,493 |
| 2020-12-24 | $21.55 | $21.66 | $21.13 | $21.32 | $21.32 | 524,105 |
| 2020-12-23 | $21.36 | $21.99 | $21.33 | $21.60 | $21.60 | 1,071,799 |
| 2020-12-22 | $21.17 | $21.23 | $20.18 | $20.32 | $20.32 | 1,178,662 |
| 2020-12-21 | $20.87 | $21.72 | $20.78 | $21.46 | $21.46 | 1,330,528 |
| 2020-12-18 | $22.63 | $23.05 | $22.21 | $22.47 | $22.47 | 819,492 |
| 2020-12-17 | $23.48 | $23.75 | $22.84 | $22.91 | $22.91 | 1,194,227 |
| 2020-12-16 | $23.22 | $23.52 | $22.98 | $23.43 | $23.43 | 947,254 |
| 2020-12-15 | $23.29 | $23.64 | $22.90 | $23.63 | $23.63 | 983,962 |
| 2020-12-14 | $24.27 | $24.44 | $23.14 | $23.20 | $23.20 | 1,116,214 |
| 2020-12-11 | $23.89 | $24.21 | $23.46 | $24.10 | $24.10 | 1,880,306 |
| 2020-12-10 | $22.97 | $23.99 | $22.56 | $23.90 | $23.90 | 1,842,528 |
| 2020-12-09 | $24.42 | $24.52 | $23.30 | $23.55 | $23.55 | 1,521,007 |
| 2020-12-08 | $25.49 | $25.49 | $24.25 | $24.37 | $24.37 | 1,538,684 |
| 2020-12-07 | $25.37 | $25.48 | $24.42 | $24.60 | $24.60 | 1,578,781 |
| 2020-12-04 | $24.92 | $25.05 | $24.05 | $24.60 | $24.60 | 1,869,450 |
| 2020-12-03 | $24.84 | $25.84 | $24.62 | $24.68 | $24.68 | 2,760,597 |
| 2020-12-02 | $22.58 | $23.43 | $22.48 | $23.27 | $23.27 | 1,684,364 |
| 2020-12-01 | $22.18 | $22.63 | $22.06 | $22.25 | $22.25 | 1,536,867 |
| 2020-11-30 | $22.55 | $22.77 | $21.19 | $21.27 | $21.27 | 2,120,325 |
| 2020-11-27 | $20.81 | $21.26 | $20.73 | $20.75 | $20.75 | 814,063 |
| 2020-11-25 | $20.44 | $20.53 | $20.28 | $20.40 | $20.40 | 897,696 |
| 2020-11-24 | $19.98 | $20.27 | $19.87 | $20.19 | $20.19 | 2,040,711 |
| 2020-11-23 | $20.18 | $20.32 | $19.56 | $19.72 | $19.72 | 1,413,982 |
| 2020-11-20 | $19.62 | $19.79 | $19.31 | $19.42 | $19.42 | 1,953,480 |
| 2020-11-19 | $19.10 | $20.23 | $19.02 | $20.13 | $20.13 | 2,019,151 |
| 2020-11-18 | $19.43 | $19.73 | $19.08 | $19.37 | $19.37 | 3,543,982 |
| 2020-11-17 | $17.84 | $18.71 | $17.82 | $18.48 | $18.48 | 2,906,527 |
| 2020-11-16 | $16.69 | $18.18 | $16.59 | $17.80 | $17.80 | 4,177,404 |
| 2020-11-13 | $15.69 | $16.04 | $15.58 | $16.04 | $16.04 | 1,927,803 |
| 2020-11-12 | $16.09 | $16.54 | $15.28 | $15.35 | $15.35 | 2,183,297 |
| 2020-11-11 | $16.23 | $17.20 | $16.19 | $16.57 | $16.57 | 2,357,555 |
| 2020-11-10 | $17.13 | $17.53 | $16.71 | $16.83 | $16.83 | 2,504,045 |
| 2020-11-09 | $16.55 | $17.41 | $16.31 | $17.25 | $17.25 | 7,104,086 |
| 2020-11-06 | $13.75 | $14.53 | $13.61 | $14.38 | $14.38 | 1,828,730 |
| 2020-11-05 | $13.20 | $13.89 | $13.00 | $13.80 | $13.80 | 1,858,066 |
| 2020-11-04 | $11.99 | $12.57 | $11.77 | $12.34 | $12.34 | 2,513,529 |
| 2020-11-03 | $12.23 | $12.36 | $11.63 | $11.88 | $11.88 | 3,695,285 |
| 2020-11-02 | $12.09 | $12.23 | $11.66 | $11.89 | $11.89 | 1,197,459 |
| 2020-10-30 | $11.98 | $12.14 | $11.51 | $11.85 | $11.85 | 3,737,875 |
| 2020-10-29 | $11.21 | $12.35 | $11.16 | $12.30 | $12.30 | 2,409,840 |
| 2020-10-28 | $12.96 | $13.02 | $12.18 | $12.21 | $12.21 | 2,361,740 |
| 2020-10-27 | $14.03 | $14.22 | $13.65 | $13.73 | $13.73 | 1,267,712 |
| 2020-10-26 | $14.08 | $14.21 | $13.74 | $13.99 | $13.99 | 1,446,276 |
| 2020-10-23 | $14.54 | $14.67 | $14.20 | $14.49 | $14.49 | 1,236,595 |
| 2020-10-22 | $14.11 | $14.51 | $14.11 | $14.44 | $14.44 | 1,768,275 |
| 2020-10-21 | $13.98 | $14.14 | $13.84 | $13.93 | $13.93 | 987,318 |
| 2020-10-20 | $14.40 | $14.56 | $14.02 | $14.05 | $14.05 | 1,372,507 |
| 2020-10-19 | $14.31 | $14.72 | $14.12 | $14.23 | $14.23 | 1,714,992 |
| 2020-10-16 | $13.76 | $13.76 | $13.52 | $13.60 | $13.60 | 1,000,584 |
| 2020-10-15 | $13.43 | $13.88 | $13.35 | $13.83 | $13.83 | 1,167,921 |
| 2020-10-14 | $13.76 | $14.14 | $13.75 | $13.88 | $13.88 | 1,239,753 |
| 2020-10-13 | $13.60 | $13.76 | $13.34 | $13.62 | $13.62 | 1,863,077 |
| 2020-10-12 | $13.86 | $14.28 | $13.44 | $14.12 | $14.12 | 1,317,909 |
| 2020-10-09 | $13.85 | $14.13 | $13.69 | $13.80 | $13.80 | 1,834,309 |
| 2020-10-08 | $13.46 | $13.58 | $13.24 | $13.54 | $13.54 | 1,521,201 |
| 2020-10-07 | $14.12 | $14.31 | $13.26 | $13.26 | $13.26 | 5,499,331 |
| 2020-10-06 | $13.76 | $14.40 | $13.72 | $13.97 | $13.97 | 3,019,677 |
| 2020-10-05 | $13.16 | $13.28 | $12.82 | $13.11 | $13.11 | 1,968,182 |
| 2020-10-02 | $13.43 | $13.60 | $12.93 | $12.96 | $12.96 | 3,436,893 |
| 2020-10-01 | $13.48 | $13.89 | $13.26 | $13.71 | $13.71 | 3,229,434 |
| 2020-09-30 | $12.81 | $13.37 | $12.79 | $13.16 | $13.16 | 2,506,280 |
| 2020-09-29 | $13.46 | $13.58 | $12.69 | $12.70 | $12.70 | 2,787,018 |
| 2020-09-28 | $14.90 | $15.19 | $13.75 | $13.79 | $13.79 | 3,007,987 |
| 2020-09-25 | $14.25 | $14.80 | $14.22 | $14.52 | $14.52 | 1,674,111 |
| 2020-09-24 | $14.35 | $14.96 | $13.86 | $14.74 | $14.74 | 1,867,253 |
| 2020-09-23 | $14.42 | $14.77 | $14.19 | $14.40 | $14.40 | 2,238,563 |
| 2020-09-22 | $14.74 | $15.05 | $14.21 | $14.49 | $14.49 | 2,221,299 |
| 2020-09-21 | $15.07 | $15.21 | $14.43 | $14.57 | $14.57 | 2,737,223 |
| 2020-09-18 | $16.58 | $16.59 | $15.68 | $15.83 | $15.83 | 2,744,743 |
| 2020-09-17 | $16.30 | $16.87 | $16.25 | $16.65 | $16.65 | 1,472,600 |
| 2020-09-16 | $15.96 | $16.98 | $15.94 | $16.73 | $16.73 | 3,402,475 |
| 2020-09-15 | $16.10 | $16.29 | $15.75 | $16.02 | $16.02 | 2,505,599 |
| 2020-09-14 | $15.37 | $16.22 | $15.07 | $16.18 | $16.18 | 3,347,006 |
| 2020-09-11 | $14.90 | $15.09 | $14.31 | $14.98 | $14.98 | 4,634,070 |
| 2020-09-10 | $15.19 | $15.65 | $14.78 | $14.89 | $14.89 | 3,064,240 |
| 2020-09-09 | $15.00 | $15.00 | $14.59 | $14.88 | $14.88 | 2,230,701 |
| 2020-09-08 | $13.69 | $14.94 | $13.63 | $14.72 | $14.72 | 3,366,772 |
| 2020-09-04 | $13.97 | $14.20 | $13.49 | $14.01 | $14.01 | 3,103,588 |
| 2020-09-03 | $13.27 | $13.75 | $13.10 | $13.71 | $13.71 | 3,708,028 |
| 2020-09-02 | $12.89 | $13.04 | $12.65 | $12.94 | $12.94 | 1,673,686 |
| 2020-09-01 | $12.37 | $12.93 | $12.28 | $12.77 | $12.77 | 1,714,446 |
| 2020-08-31 | $12.70 | $12.74 | $12.09 | $12.15 | $12.15 | 1,588,948 |
| 2020-08-28 | $12.25 | $12.73 | $12.10 | $12.70 | $12.70 | 2,277,926 |
| 2020-08-27 | $11.72 | $12.20 | $11.70 | $12.04 | $12.04 | 2,878,899 |
| 2020-08-26 | $11.86 | $11.98 | $11.30 | $11.55 | $11.55 | 2,326,414 |
| 2020-08-25 | $12.22 | $12.28 | $11.71 | $11.95 | $11.95 | 2,212,754 |
| 2020-08-24 | $11.67 | $12.10 | $11.55 | $12.09 | $12.09 | 2,527,367 |
| 2020-08-21 | $11.80 | $11.91 | $11.43 | $11.58 | $11.58 | 1,404,763 |
| 2020-08-20 | $11.08 | $11.70 | $10.97 | $11.63 | $11.63 | 1,857,329 |
| 2020-08-19 | $12.09 | $12.09 | $11.54 | $11.59 | $11.59 | 1,339,171 |
| 2020-08-18 | $11.98 | $12.14 | $11.69 | $11.94 | $11.94 | 1,722,517 |
| 2020-08-17 | $12.16 | $12.23 | $11.41 | $11.57 | $11.57 | 2,413,846 |
| 2020-08-14 | $12.06 | $12.57 | $11.87 | $12.45 | $12.45 | 2,031,195 |
| 2020-08-13 | $12.50 | $12.88 | $12.24 | $12.40 | $12.40 | 2,174,197 |
| 2020-08-12 | $13.48 | $13.49 | $12.26 | $12.45 | $12.45 | 4,354,357 |
| 2020-08-11 | $12.39 | $13.34 | $12.29 | $12.89 | $12.89 | 4,231,023 |
| 2020-08-10 | $11.69 | $12.15 | $11.65 | $11.92 | $11.92 | 2,074,500 |
| 2020-08-07 | $11.94 | $11.97 | $11.42 | $11.62 | $11.62 | 1,249,728 |
| 2020-08-06 | $11.31 | $12.04 | $11.19 | $11.96 | $11.96 | 1,509,802 |
| 2020-08-05 | $11.39 | $11.45 | $11.19 | $11.41 | $11.41 | 1,333,600 |
| 2020-08-04 | $11.09 | $11.47 | $11.08 | $11.18 | $11.18 | 1,346,483 |
| 2020-08-03 | $11.39 | $11.53 | $11.14 | $11.25 | $11.25 | 1,383,999 |
| 2020-07-31 | $12.32 | $12.32 | $11.51 | $11.54 | $11.54 | 1,571,310 |
| 2020-07-30 | $12.01 | $12.33 | $11.82 | $12.18 | $12.18 | 1,075,826 |
| 2020-07-29 | $12.44 | $12.50 | $11.97 | $12.05 | $12.05 | 1,283,448 |
| 2020-07-28 | $11.88 | $12.64 | $11.85 | $12.47 | $12.47 | 1,504,089 |
| 2020-07-27 | $11.74 | $12.06 | $11.60 | $11.96 | $11.96 | 998,973 |
| 2020-07-24 | $11.65 | $11.86 | $11.42 | $11.71 | $11.71 | 1,518,487 |
| 2020-07-23 | $12.42 | $12.57 | $11.92 | $11.97 | $11.97 | 1,267,183 |
| 2020-07-22 | $12.51 | $12.77 | $12.38 | $12.55 | $12.55 | 835,204 |
| 2020-07-21 | $12.33 | $12.69 | $12.30 | $12.64 | $12.64 | 1,450,209 |
| 2020-07-20 | $12.21 | $12.25 | $11.96 | $12.01 | $12.01 | 1,248,771 |
| 2020-07-17 | $12.34 | $12.37 | $12.03 | $12.07 | $12.07 | 1,510,200 |
| 2020-07-16 | $12.42 | $12.64 | $12.27 | $12.38 | $12.38 | 1,367,700 |
| 2020-07-15 | $12.69 | $12.76 | $12.29 | $12.59 | $12.59 | 3,134,700 |
| 2020-07-14 | $11.57 | $12.27 | $11.33 | $12.24 | $12.24 | 1,637,800 |
| 2020-07-13 | $12.64 | $12.69 | $11.74 | $11.74 | $11.74 | 1,712,100 |
| 2020-07-10 | $11.60 | $12.42 | $11.48 | $12.28 | $12.28 | 2,079,600 |
| 2020-07-09 | $12.18 | $12.24 | $11.64 | $11.67 | $11.67 | 1,951,500 |
| 2020-07-08 | $12.19 | $12.24 | $11.92 | $12.03 | $12.03 | 1,412,500 |
| 2020-07-07 | $12.26 | $12.56 | $11.90 | $11.93 | $11.93 | 2,163,200 |
| 2020-07-06 | $12.23 | $12.33 | $12.00 | $12.30 | $12.30 | 2,146,300 |
| 2020-07-02 | $12.20 | $12.33 | $11.52 | $11.61 | $11.61 | 2,304,300 |
| 2020-07-01 | $11.36 | $12.05 | $11.23 | $11.61 | $11.61 | 3,644,600 |
| 2020-06-30 | $11.12 | $11.27 | $10.95 | $11.18 | $11.18 | 2,421,600 |
| 2020-06-29 | $11.15 | $11.50 | $10.53 | $11.38 | $11.38 | 3,593,000 |
| 2020-06-26 | $11.59 | $11.66 | $10.91 | $10.95 | $10.95 | 3,042,310 |
| 2020-06-25 | $11.88 | $12.35 | $11.45 | $11.84 | $11.84 | 3,481,210 |
| 2020-06-24 | $12.53 | $12.69 | $11.51 | $11.83 | $11.83 | 4,053,659 |
| 2020-06-23 | $12.13 | $13.31 | $11.73 | $13.04 | $13.04 | 5,439,985 |
| 2020-06-22 | $12.35 | $12.35 | $11.57 | $11.60 | $11.60 | 4,878,312 |
| 2020-06-19 | $12.66 | $12.66 | $11.98 | $12.13 | $12.13 | 4,461,298 |
| 2020-06-18 | $12.36 | $12.89 | $12.16 | $12.24 | $12.24 | 3,632,094 |
| 2020-06-17 | $12.90 | $13.16 | $12.49 | $12.85 | $12.85 | 4,474,638 |
| 2020-06-16 | $14.11 | $14.40 | $12.75 | $12.93 | $12.93 | 9,547,910 |
| 2020-06-15 | $11.75 | $13.36 | $11.42 | $12.93 | $12.93 | 11,633,959 |
| 2020-06-12 | $12.96 | $13.88 | $12.45 | $13.11 | $13.11 | 10,846,398 |
| 2020-06-11 | $11.12 | $12.73 | $10.50 | $11.01 | $11.01 | 8,887,074 |
| 2020-06-10 | $16.19 | $16.19 | $13.86 | $14.08 | $14.08 | 11,256,240 |
| 2020-06-09 | $15.68 | $18.28 | $15.35 | $15.71 | $15.71 | 13,210,147 |
| 2020-06-08 | $14.24 | $17.31 | $14.20 | $17.30 | $17.30 | 15,454,415 |
| 2020-06-05 | $12.25 | $13.17 | $12.25 | $12.80 | $12.80 | 8,382,688 |
| 2020-06-04 | $10.63 | $11.52 | $10.60 | $11.14 | $11.14 | 5,949,148 |
| 2020-06-03 | $10.70 | $11.67 | $10.40 | $10.93 | $10.93 | 8,749,846 |
| 2020-06-02 | $8.97 | $9.67 | $8.80 | $9.62 | $9.62 | 4,486,019 |
| 2020-06-01 | $8.16 | $8.64 | $8.06 | $8.41 | $8.41 | 2,349,167 |
| 2020-05-29 | $7.88 | $8.06 | $7.72 | $7.98 | $7.98 | 3,014,908 |
| 2020-05-28 | $8.20 | $8.50 | $8.01 | $8.16 | $8.16 | 2,018,116 |
| 2020-05-27 | $8.38 | $8.40 | $7.87 | $8.38 | $8.38 | 2,414,425 |
| 2020-05-26 | $8.64 | $8.67 | $8.10 | $8.18 | $8.18 | 2,668,984 |
| 2020-05-22 | $8.10 | $8.13 | $7.76 | $7.96 | $7.96 | 1,633,188 |
| 2020-05-21 | $8.65 | $8.87 | $8.13 | $8.14 | $8.14 | 3,251,071 |
| 2020-05-20 | $7.48 | $8.83 | $7.34 | $8.04 | $8.04 | 6,339,591 |
| 2020-05-19 | $7.33 | $7.83 | $6.63 | $7.00 | $7.00 | 5,823,597 |
| 2020-05-18 | $6.19 | $7.58 | $6.11 | $7.48 | $7.48 | 5,289,750 |
| 2020-05-15 | $5.91 | $6.11 | $5.60 | $5.64 | $5.64 | 4,507,861 |
| 2020-05-14 | $6.02 | $6.09 | $5.78 | $5.96 | $5.96 | 4,296,750 |
| 2020-05-13 | $6.53 | $6.56 | $6.12 | $6.20 | $6.20 | 2,595,110 |
| 2020-05-12 | $7.15 | $7.19 | $6.41 | $6.43 | $6.43 | 1,582,627 |
| 2020-05-11 | $6.80 | $7.00 | $6.55 | $6.82 | $6.82 | 1,888,915 |
| 2020-05-08 | $7.14 | $7.32 | $7.06 | $7.30 | $7.30 | 1,847,905 |
| 2020-05-07 | $7.57 | $7.64 | $7.01 | $7.12 | $7.12 | 2,584,884 |
| 2020-05-06 | $7.80 | $7.96 | $7.62 | $7.79 | $7.79 | 1,060,665 |
| 2020-05-05 | $8.42 | $8.55 | $8.04 | $8.12 | $8.12 | 1,183,892 |
| 2020-05-04 | $8.37 | $8.45 | $7.97 | $8.26 | $8.26 | 1,363,551 |
| 2020-05-01 | $9.05 | $9.11 | $8.08 | $8.64 | $8.64 | 1,849,454 |
| 2020-04-30 | $9.50 | $9.58 | $9.00 | $9.56 | $9.56 | 2,025,225 |
| 2020-04-29 | $9.01 | $9.76 | $9.01 | $9.74 | $9.74 | 3,203,495 |
| 2020-04-28 | $7.70 | $8.87 | $7.69 | $8.74 | $8.74 | 3,240,509 |
| 2020-04-27 | $7.58 | $7.68 | $7.30 | $7.42 | $7.42 | 2,325,348 |
| 2020-04-24 | $8.42 | $8.49 | $7.25 | $7.30 | $7.30 | 3,263,691 |
| 2020-04-23 | $8.95 | $9.12 | $8.76 | $8.83 | $8.83 | 992,596 |
| 2020-04-22 | $9.22 | $9.25 | $8.82 | $8.95 | $8.95 | 1,340,410 |
| 2020-04-21 | $9.15 | $9.17 | $8.17 | $8.51 | $8.51 | 996,085 |
| 2020-04-20 | $9.06 | $9.50 | $8.93 | $9.41 | $9.41 | 904,826 |
| 2020-04-17 | $9.74 | $9.85 | $9.12 | $9.34 | $9.34 | 998,096 |
| 2020-04-16 | $9.63 | $9.65 | $9.19 | $9.30 | $9.30 | 893,889 |
| 2020-04-15 | $9.23 | $9.65 | $9.09 | $9.45 | $9.45 | 1,173,650 |
| 2020-04-14 | $9.34 | $9.85 | $9.24 | $9.48 | $9.48 | 2,062,393 |
| 2020-04-13 | $9.59 | $9.63 | $9.00 | $9.37 | $9.37 | 866,188 |
| 2020-04-09 | $10.00 | $10.43 | $9.39 | $9.77 | $9.77 | 1,761,863 |
| 2020-04-08 | $8.80 | $9.85 | $8.79 | $9.71 | $9.71 | 1,221,136 |
| 2020-04-07 | $10.23 | $10.36 | $8.88 | $8.91 | $8.91 | 1,621,966 |
| 2020-04-06 | $8.51 | $9.08 | $8.34 | $8.87 | $8.87 | 1,064,900 |
| 2020-04-03 | $7.96 | $8.17 | $7.12 | $7.92 | $7.92 | 1,169,393 |
| 2020-04-02 | $8.62 | $9.08 | $8.19 | $8.41 | $8.41 | 746,300 |
| 2020-04-01 | $9.17 | $9.25 | $8.21 | $8.42 | $8.42 | 1,023,013 |
| 2020-03-31 | $11.04 | $11.29 | $9.89 | $10.19 | $10.19 | 1,033,173 |
| 2020-03-30 | $12.05 | $12.68 | $10.64 | $11.06 | $11.06 | 904,829 |
| 2020-03-27 | $10.94 | $12.91 | $10.75 | $11.44 | $11.44 | 1,365,923 |
| 2020-03-26 | $12.23 | $14.16 | $11.57 | $12.33 | $12.33 | 2,772,829 |
| 2020-03-25 | $10.76 | $12.57 | $10.47 | $11.49 | $11.49 | 2,434,301 |
| 2020-03-24 | $8.41 | $10.45 | $8.41 | $9.78 | $9.78 | 1,985,017 |
| 2020-03-23 | $7.95 | $8.38 | $7.01 | $7.91 | $7.91 | 1,419,069 |
| 2020-03-20 | $8.30 | $10.57 | $7.30 | $7.74 | $7.74 | 2,058,957 |
| 2020-03-19 | $5.87 | $7.83 | $5.30 | $7.07 | $7.07 | 2,540,140 |
| 2020-03-18 | $7.41 | $7.94 | $5.37 | $6.01 | $6.01 | 2,281,860 |
| 2020-03-17 | $9.35 | $9.67 | $7.10 | $9.46 | $9.46 | 2,826,389 |
| 2020-03-16 | $12.50 | $12.57 | $9.19 | $9.77 | $9.77 | 2,556,801 |
| 2020-03-13 | $15.69 | $15.78 | $12.84 | $15.52 | $15.52 | 2,418,965 |
| 2020-03-12 | $14.84 | $16.58 | $11.90 | $12.42 | $12.42 | 3,591,035 |
| 2020-03-11 | $22.26 | $22.59 | $18.04 | $19.17 | $19.17 | 1,455,920 |
| 2020-03-10 | $22.46 | $23.26 | $20.85 | $23.15 | $23.15 | 911,141 |
| 2020-03-09 | $21.80 | $22.56 | $17.92 | $20.06 | $20.06 | 1,228,695 |
| 2020-03-06 | $23.01 | $25.75 | $22.86 | $24.66 | $24.66 | 1,649,278 |
| 2020-03-05 | $27.42 | $27.50 | $24.51 | $24.89 | $24.89 | 1,507,799 |
| 2020-03-04 | $29.70 | $30.41 | $28.60 | $29.26 | $29.26 | 1,271,740 |
| 2020-03-03 | $30.06 | $31.10 | $28.99 | $29.15 | $29.15 | 1,135,967 |
| 2020-03-02 | $30.31 | $30.43 | $29.51 | $30.05 | $30.05 | 1,257,226 |
| 2020-02-28 | $28.62 | $29.97 | $28.35 | $29.50 | $29.50 | 1,189,337 |
| 2020-02-27 | $30.33 | $32.36 | $29.77 | $30.31 | $30.31 | 1,462,206 |
| 2020-02-26 | $34.68 | $34.89 | $32.27 | $32.55 | $32.55 | 1,667,905 |
| 2020-02-25 | $36.07 | $36.23 | $34.93 | $35.00 | $35.00 | 401,675 |
| 2020-02-24 | $36.05 | $36.62 | $35.41 | $36.07 | $36.07 | 409,676 |
| 2020-02-21 | $37.55 | $38.39 | $37.47 | $37.83 | $37.83 | 533,901 |
| 2020-02-20 | $39.17 | $39.20 | $38.20 | $38.50 | $38.50 | 481,970 |
| 2020-02-19 | $39.95 | $40.27 | $39.50 | $39.82 | $39.82 | 238,917 |
| 2020-02-18 | $40.53 | $40.53 | $39.33 | $39.57 | $39.57 | 329,120 |
| 2020-02-14 | $41.04 | $41.64 | $41.02 | $41.52 | $41.52 | 237,600 |
| 2020-02-13 | $40.39 | $40.87 | $40.22 | $40.46 | $40.46 | 180,422 |
| 2020-02-12 | $40.92 | $41.75 | $40.60 | $40.90 | $40.90 | 336,964 |
| 2020-02-11 | $40.23 | $40.75 | $39.84 | $40.29 | $40.29 | 431,746 |
| 2020-02-10 | $39.00 | $39.40 | $38.39 | $39.17 | $39.17 | 557,303 |
| 2020-02-07 | $40.70 | $40.95 | $39.21 | $39.31 | $39.31 | 602,210 |
| 2020-02-06 | $43.22 | $43.24 | $41.20 | $41.32 | $41.32 | 410,926 |
| 2020-02-05 | $43.72 | $43.75 | $43.18 | $43.43 | $43.43 | 200,104 |
| 2020-02-04 | $42.88 | $43.30 | $42.62 | $42.81 | $42.81 | 169,146 |
| 2020-02-03 | $42.14 | $43.30 | $42.08 | $42.74 | $42.74 | 226,466 |
| 2020-01-31 | $41.16 | $41.68 | $40.88 | $41.50 | $41.50 | 422,330 |
| 2020-01-30 | $40.45 | $42.15 | $40.45 | $42.03 | $42.03 | 555,709 |
| 2020-01-29 | $43.75 | $43.91 | $42.10 | $42.31 | $42.31 | 297,881 |
| 2020-01-28 | $43.46 | $44.55 | $41.75 | $44.30 | $44.30 | 580,471 |
| 2020-01-27 | $40.93 | $41.60 | $40.24 | $40.75 | $40.75 | 486,890 |
| 2020-01-24 | $43.76 | $44.11 | $42.44 | $42.60 | $42.60 | 368,099 |
| 2020-01-23 | $42.00 | $44.01 | $41.85 | $43.83 | $43.83 | 325,770 |
| 2020-01-22 | $43.53 | $43.65 | $41.93 | $42.72 | $42.72 | 411,030 |
| 2020-01-21 | $43.49 | $43.58 | $42.61 | $42.82 | $42.82 | 349,163 |
| 2020-01-17 | $43.24 | $44.06 | $42.92 | $44.02 | $44.02 | 291,275 |
| 2020-01-16 | $43.04 | $43.32 | $42.28 | $42.33 | $42.33 | 332,081 |
| 2020-01-15 | $42.58 | $42.70 | $42.11 | $42.36 | $42.36 | 152,478 |
| 2020-01-14 | $42.38 | $43.00 | $42.06 | $42.66 | $42.66 | 411,258 |
| 2020-01-13 | $41.87 | $42.20 | $41.76 | $42.00 | $42.00 | 573,244 |
| 2020-01-10 | $42.61 | $42.68 | $41.66 | $41.92 | $41.92 | 276,947 |
| 2020-01-09 | $42.43 | $42.79 | $41.77 | $41.84 | $41.84 | 320,125 |
| 2020-01-08 | $41.56 | $42.63 | $41.30 | $42.04 | $42.04 | 633,794 |
| 2020-01-07 | $40.74 | $42.07 | $40.50 | $41.70 | $41.70 | 556,486 |
| 2020-01-06 | $40.47 | $41.04 | $40.23 | $40.45 | $40.45 | 431,172 |
| 2020-01-03 | $42.59 | $43.03 | $42.00 | $42.04 | $42.04 | 431,170 |
| 2020-01-02 | $43.61 | $44.08 | $43.15 | $43.59 | $43.59 | 532,318 |
| 2019-12-31 | $43.10 | $43.63 | $42.31 | $42.80 | $42.80 | 140,599 |
| 2019-12-30 | $42.98 | $43.80 | $42.74 | $43.32 | $43.32 | 262,840 |
| 2019-12-27 | $42.31 | $42.63 | $41.90 | $42.63 | $42.63 | 637,106 |
| 2019-12-26 | $42.52 | $42.63 | $42.08 | $42.24 | $42.24 | 717,168 |
| 2019-12-24 | $42.32 | $42.50 | $42.01 | $42.16 | $42.16 | 58,087 |
| 2019-12-23 | $41.94 | $42.65 | $41.70 | $42.33 | $42.33 | 176,756 |
| 2019-12-20 | $41.77 | $42.19 | $41.27 | $41.56 | $41.56 | 430,951 |
| 2019-12-19 | $41.80 | $42.77 | $41.80 | $42.49 | $42.49 | 531,304 |
| 2019-12-18 | $42.26 | $42.82 | $41.99 | $42.44 | $42.44 | 286,618 |
| 2019-12-17 | $41.95 | $42.15 | $41.61 | $41.81 | $41.81 | 305,217 |
| 2019-12-16 | $42.28 | $42.28 | $41.79 | $42.09 | $42.09 | 374,497 |
| 2019-12-13 | $41.00 | $41.59 | $40.70 | $41.45 | $41.45 | 400,914 |
| 2019-12-12 | $39.51 | $40.51 | $39.51 | $40.26 | $40.26 | 193,606 |
| 2019-12-11 | $39.40 | $39.88 | $39.00 | $39.71 | $39.71 | 389,438 |
| 2019-12-10 | $38.48 | $38.60 | $37.88 | $38.53 | $38.53 | 400,065 |
| 2019-12-09 | $39.64 | $39.91 | $39.20 | $39.47 | $39.47 | 262,852 |
| 2019-12-06 | $38.72 | $39.68 | $37.92 | $39.15 | $39.15 | 994,993 |
| 2019-12-05 | $37.94 | $38.65 | $37.86 | $38.20 | $38.20 | 420,269 |
| 2019-12-04 | $38.59 | $38.60 | $37.76 | $37.80 | $37.80 | 270,643 |
| 2019-12-03 | $37.66 | $38.20 | $37.40 | $38.20 | $38.20 | 378,887 |
| 2019-12-02 | $37.43 | $37.71 | $37.31 | $37.55 | $37.55 | 305,174 |
| 2019-11-29 | $37.36 | $37.81 | $36.86 | $37.24 | $37.24 | 230,710 |
| 2019-11-27 | $35.87 | $36.14 | $35.45 | $35.86 | $35.86 | 324,082 |
| 2019-11-26 | $36.27 | $37.28 | $35.35 | $36.28 | $36.28 | 796,730 |
| 2019-11-25 | $38.25 | $38.69 | $38.09 | $38.27 | $38.27 | 407,943 |
| 2019-11-22 | $37.93 | $38.93 | $37.81 | $38.90 | $38.90 | 708,003 |
| 2019-11-21 | $36.78 | $37.34 | $36.31 | $37.29 | $37.29 | 556,472 |
| 2019-11-20 | $35.97 | $36.31 | $35.90 | $36.22 | $36.22 | 230,507 |
| 2019-11-19 | $36.20 | $36.25 | $35.57 | $35.99 | $35.99 | 238,697 |
| 2019-11-18 | $36.99 | $37.14 | $36.09 | $36.21 | $36.21 | 798,487 |
| 2019-11-15 | $35.93 | $37.28 | $35.92 | $37.14 | $37.14 | 547,689 |
| 2019-11-14 | $35.22 | $36.08 | $35.12 | $35.90 | $35.90 | 661,727 |
| 2019-11-13 | $34.76 | $34.97 | $34.15 | $34.57 | $34.57 | 374,272 |
| 2019-11-12 | $35.61 | $35.91 | $34.95 | $35.01 | $35.01 | 529,420 |
| 2019-11-11 | $35.93 | $36.71 | $35.76 | $36.54 | $36.54 | 571,758 |
| 2019-11-08 | $37.30 | $37.55 | $35.75 | $36.13 | $36.13 | 792,760 |
| 2019-11-07 | $37.87 | $38.71 | $37.13 | $38.22 | $38.22 | 661,567 |
| 2019-11-06 | $39.02 | $39.20 | $38.04 | $38.27 | $38.27 | 282,677 |
| 2019-11-05 | $40.12 | $40.17 | $39.31 | $39.93 | $39.93 | 364,556 |
| 2019-11-04 | $40.49 | $40.55 | $39.67 | $40.07 | $40.07 | 217,540 |
| 2019-11-01 | $39.25 | $40.29 | $39.21 | $40.14 | $40.14 | 466,304 |
| 2019-10-31 | $39.89 | $39.89 | $38.70 | $38.98 | $38.98 | 355,757 |
| 2019-10-30 | $39.56 | $40.12 | $39.14 | $39.96 | $39.96 | 403,031 |
| 2019-10-29 | $39.40 | $39.98 | $39.37 | $39.96 | $39.96 | 347,801 |
| 2019-10-28 | $39.66 | $40.16 | $39.38 | $39.72 | $39.72 | 577,639 |
| 2019-10-25 | $39.29 | $40.11 | $38.91 | $39.00 | $39.00 | 562,641 |
| 2019-10-24 | $39.00 | $39.62 | $38.72 | $39.18 | $39.18 | 382,554 |
| 2019-10-23 | $38.43 | $39.22 | $38.43 | $38.70 | $38.70 | 389,284 |
| 2019-10-22 | $37.29 | $39.04 | $37.26 | $38.99 | $38.99 | 939,352 |
| 2019-10-21 | $36.80 | $37.16 | $36.55 | $36.96 | $36.96 | 280,366 |
| 2019-10-18 | $36.67 | $37.21 | $36.51 | $37.09 | $37.09 | 342,005 |
| 2019-10-17 | $37.68 | $37.72 | $36.72 | $36.78 | $36.78 | 441,863 |
| 2019-10-16 | $36.24 | $36.91 | $36.00 | $36.82 | $36.82 | 368,000 |
| 2019-10-15 | $37.03 | $37.32 | $36.74 | $36.75 | $36.75 | 285,615 |
| 2019-10-14 | $36.74 | $37.38 | $36.74 | $37.22 | $37.22 | 269,051 |
| 2019-10-11 | $36.33 | $37.15 | $36.23 | $36.84 | $36.84 | 492,349 |
| 2019-10-10 | $35.80 | $36.30 | $35.67 | $36.06 | $36.06 | 403,440 |
| 2019-10-09 | $37.31 | $37.32 | $36.10 | $36.18 | $36.18 | 516,605 |
| 2019-10-08 | $37.25 | $37.85 | $36.59 | $36.65 | $36.65 | 713,408 |
| 2019-10-07 | $37.70 | $37.87 | $36.78 | $36.97 | $36.97 | 248,836 |
| 2019-10-04 | $36.60 | $37.86 | $36.34 | $37.78 | $37.78 | 613,795 |
| 2019-10-03 | $35.01 | $36.86 | $34.64 | $36.43 | $36.43 | 944,056 |
| 2019-10-02 | $34.65 | $34.83 | $33.75 | $34.77 | $34.77 | 672,622 |
| 2019-10-01 | $35.91 | $35.91 | $34.79 | $35.23 | $35.23 | 386,654 |
| 2019-09-30 | $35.73 | $36.01 | $35.32 | $35.82 | $35.82 | 381,058 |
| 2019-09-27 | $35.09 | $35.91 | $35.09 | $35.69 | $35.69 | 408,634 |
| 2019-09-26 | $35.35 | $35.98 | $34.98 | $35.94 | $35.94 | 408,933 |
| 2019-09-25 | $33.66 | $35.11 | $33.65 | $34.88 | $34.88 | 314,335 |
| 2019-09-24 | $34.81 | $34.85 | $33.85 | $34.09 | $34.09 | 297,467 |
| 2019-09-23 | $34.59 | $34.68 | $34.34 | $34.52 | $34.52 | 314,604 |
| 2019-09-20 | $35.26 | $35.32 | $34.52 | $34.95 | $34.95 | 617,925 |
| 2019-09-19 | $36.05 | $36.35 | $35.45 | $35.53 | $35.53 | 355,494 |
| 2019-09-18 | $35.39 | $36.01 | $34.99 | $35.96 | $35.96 | 522,565 |
| 2019-09-17 | $35.11 | $36.03 | $34.81 | $35.76 | $35.76 | 783,259 |
| 2019-09-16 | $36.07 | $36.14 | $34.11 | $34.39 | $34.39 | 2,433,044 |
| 2019-09-13 | $38.75 | $38.84 | $37.24 | $37.32 | $37.32 | 288,236 |
| 2019-09-12 | $37.39 | $38.82 | $36.87 | $38.37 | $38.37 | 562,166 |
| 2019-09-11 | $35.94 | $36.92 | $35.87 | $36.39 | $36.39 | 875,092 |
| 2019-09-10 | $34.79 | $35.10 | $34.33 | $35.08 | $35.08 | 209,688 |
| 2019-09-09 | $36.09 | $36.58 | $34.82 | $35.02 | $35.02 | 622,914 |
| 2019-09-06 | $36.99 | $37.49 | $36.06 | $36.13 | $36.13 | 581,492 |
| 2019-09-05 | $35.36 | $36.14 | $35.34 | $35.99 | $35.99 | 468,857 |
| 2019-09-04 | $33.76 | $34.43 | $33.42 | $34.36 | $34.36 | 290,603 |
| 2019-09-03 | $34.12 | $34.69 | $32.81 | $33.18 | $33.18 | 954,381 |
| 2019-08-30 | $35.65 | $36.00 | $34.53 | $35.12 | $35.12 | 1,035,356 |
| 2019-08-29 | $33.54 | $35.30 | $32.70 | $35.17 | $35.17 | 1,036,802 |
| 2019-08-28 | $33.05 | $33.70 | $32.85 | $33.33 | $33.33 | 721,105 |
| 2019-08-27 | $33.64 | $33.93 | $32.31 | $33.02 | $33.02 | 854,768 |
| 2019-08-26 | $34.56 | $34.79 | $33.19 | $33.39 | $33.39 | 475,308 |
| 2019-08-23 | $35.15 | $35.80 | $33.96 | $34.25 | $34.25 | 587,436 |
| 2019-08-22 | $37.21 | $37.27 | $35.82 | $35.89 | $35.89 | 359,428 |
| 2019-08-21 | $37.13 | $37.72 | $36.90 | $37.55 | $37.55 | 369,521 |
| 2019-08-20 | $35.99 | $37.06 | $35.60 | $36.67 | $36.67 | 407,125 |
| 2019-08-19 | $38.48 | $38.48 | $36.06 | $36.53 | $36.53 | 316,883 |
| 2019-08-16 | $38.12 | $38.39 | $37.28 | $37.64 | $37.64 | 578,704 |
| 2019-08-15 | $38.09 | $38.53 | $37.02 | $37.74 | $37.74 | 353,212 |
| 2019-08-14 | $39.58 | $40.02 | $37.64 | $37.98 | $37.98 | 722,669 |
| 2019-08-13 | $40.07 | $41.72 | $39.23 | $40.71 | $40.71 | 524,339 |
| 2019-08-12 | $39.26 | $41.19 | $38.54 | $40.92 | $40.92 | 548,214 |
| 2019-08-09 | $42.65 | $43.14 | $41.64 | $41.93 | $41.93 | 398,622 |
| 2019-08-08 | $41.27 | $41.74 | $40.87 | $41.66 | $41.66 | 530,429 |
| 2019-08-07 | $39.59 | $40.13 | $38.59 | $40.04 | $40.04 | 356,501 |
| 2019-08-06 | $39.81 | $40.35 | $39.42 | $40.07 | $40.07 | 171,497 |
| 2019-08-05 | $39.77 | $39.98 | $38.35 | $39.11 | $39.11 | 328,261 |
| 2019-08-02 | $41.44 | $41.77 | $40.38 | $41.25 | $41.25 | 364,348 |
| 2019-08-01 | $40.66 | $42.41 | $40.60 | $41.66 | $41.66 | 609,270 |
| 2019-07-31 | $42.22 | $42.44 | $40.07 | $40.70 | $40.70 | 419,143 |
| 2019-07-30 | $41.75 | $42.31 | $41.30 | $41.78 | $41.78 | 408,141 |
| 2019-07-29 | $40.64 | $41.96 | $40.44 | $41.94 | $41.94 | 390,063 |
| 2019-07-26 | $40.57 | $41.26 | $40.07 | $40.92 | $40.92 | 613,658 |
| 2019-07-25 | $38.94 | $39.12 | $37.89 | $39.00 | $39.00 | 475,477 |
| 2019-07-24 | $39.29 | $39.71 | $39.04 | $39.32 | $39.32 | 378,598 |
| 2019-07-23 | $40.02 | $40.03 | $38.63 | $38.71 | $38.71 | 601,952 |
| 2019-07-22 | $39.71 | $40.39 | $39.53 | $40.01 | $40.01 | 250,493 |
| 2019-07-19 | $39.83 | $40.26 | $39.36 | $39.52 | $39.52 | 270,766 |
| 2019-07-18 | $39.35 | $40.15 | $39.33 | $39.97 | $39.97 | 247,233 |
| 2019-07-17 | $39.74 | $39.80 | $38.94 | $39.50 | $39.50 | 410,659 |
| 2019-07-16 | $39.22 | $39.79 | $39.20 | $39.72 | $39.72 | 442,105 |
| 2019-07-15 | $39.07 | $40.05 | $38.95 | $39.46 | $39.46 | 451,532 |
| 2019-07-12 | $39.68 | $39.97 | $38.94 | $39.14 | $39.14 | 311,492 |
| 2019-07-11 | $39.50 | $39.72 | $38.46 | $39.57 | $39.57 | 593,017 |
| 2019-07-10 | $39.08 | $40.66 | $38.95 | $39.87 | $39.87 | 1,190,659 |
| 2019-07-09 | $37.89 | $38.65 | $37.80 | $38.50 | $38.50 | 334,621 |
| 2019-07-08 | $38.46 | $38.96 | $38.10 | $38.27 | $38.27 | 732,568 |
| 2019-07-05 | $36.33 | $38.30 | $35.64 | $38.05 | $38.05 | 1,888,713 |
| 2019-07-03 | $33.75 | $34.22 | $33.52 | $33.85 | $33.85 | 669,141 |
| 2019-07-02 | $32.85 | $33.26 | $32.32 | $32.85 | $32.85 | 471,696 |
| 2019-07-01 | $34.00 | $34.12 | $32.69 | $33.00 | $33.00 | 419,089 |
| 2019-06-28 | $33.50 | $33.73 | $33.17 | $33.44 | $33.44 | 429,364 |
| 2019-06-27 | $32.64 | $33.26 | $32.16 | $32.96 | $32.96 | 956,092 |
| 2019-06-26 | $33.88 | $33.92 | $32.35 | $32.96 | $32.96 | 615,628 |
| 2019-06-25 | $33.93 | $33.93 | $32.71 | $32.98 | $32.98 | 669,851 |
| 2019-06-24 | $34.65 | $34.75 | $33.92 | $34.25 | $34.25 | 530,532 |
| 2019-06-21 | $35.27 | $35.42 | $34.15 | $34.32 | $34.32 | 878,762 |
| 2019-06-20 | $35.62 | $36.08 | $35.42 | $35.70 | $35.70 | 287,680 |
| 2019-06-19 | $34.80 | $35.45 | $34.59 | $35.16 | $35.16 | 327,527 |
| 2019-06-18 | $34.31 | $35.60 | $34.13 | $35.00 | $35.00 | 531,266 |
| 2019-06-17 | $33.77 | $34.30 | $33.41 | $34.25 | $34.25 | 399,632 |
| 2019-06-14 | $34.02 | $34.42 | $33.18 | $33.54 | $33.54 | 725,387 |
| 2019-06-13 | $34.34 | $34.65 | $34.03 | $34.26 | $34.26 | 354,176 |
| 2019-06-12 | $33.54 | $34.57 | $33.54 | $33.96 | $33.96 | 428,066 |
| 2019-06-11 | $34.08 | $34.22 | $32.66 | $33.80 | $33.80 | 775,972 |
| 2019-06-10 | $33.27 | $33.95 | $32.90 | $33.87 | $33.87 | 551,542 |
| 2019-06-07 | $32.87 | $33.94 | $32.84 | $33.50 | $33.50 | 873,861 |
| 2019-06-06 | $32.22 | $32.91 | $31.77 | $32.85 | $32.85 | 1,347,538 |
| 2019-06-05 | $31.36 | $32.05 | $30.87 | $31.18 | $31.18 | 618,027 |
| 2019-06-04 | $30.79 | $31.07 | $30.62 | $30.89 | $30.89 | 661,763 |
| 2019-06-03 | $30.27 | $30.74 | $29.83 | $30.42 | $30.42 | 1,104,496 |
| 2019-05-31 | $29.33 | $30.31 | $29.30 | $29.77 | $29.77 | 683,589 |
| 2019-05-30 | $28.87 | $30.26 | $28.87 | $29.48 | $29.48 | 728,677 |
| 2019-05-29 | $28.80 | $29.13 | $28.37 | $28.68 | $28.68 | 894,254 |
| 2019-05-28 | $27.00 | $28.58 | $26.79 | $28.23 | $28.23 | 829,445 |
| 2019-05-24 | $26.17 | $26.61 | $26.10 | $26.38 | $26.38 | 257,638 |
| 2019-05-23 | $25.77 | $26.98 | $25.59 | $25.97 | $25.97 | 281,985 |
| 2019-05-22 | $26.46 | $26.50 | $25.79 | $26.40 | $26.40 | 415,669 |
| 2019-05-21 | $24.94 | $26.14 | $24.90 | $25.85 | $25.85 | 470,334 |
| 2019-05-20 | $23.93 | $24.49 | $23.51 | $24.35 | $24.35 | 524,779 |
| 2019-05-17 | $23.75 | $24.75 | $23.70 | $23.94 | $23.94 | 832,415 |
| 2019-05-16 | $25.32 | $25.38 | $24.61 | $24.85 | $24.85 | 861,922 |
| 2019-05-15 | $25.15 | $25.94 | $24.91 | $25.86 | $25.86 | 590,512 |
| 2019-05-14 | $27.40 | $27.40 | $26.26 | $26.39 | $26.39 | 609,432 |
| 2019-05-13 | $27.96 | $27.99 | $27.07 | $27.53 | $27.53 | 476,556 |
| 2019-05-10 | $29.00 | $29.13 | $28.10 | $28.93 | $28.93 | 469,143 |
| 2019-05-09 | $27.71 | $28.68 | $27.36 | $28.55 | $28.55 | 513,741 |
| 2019-05-08 | $27.55 | $28.54 | $27.47 | $28.25 | $28.25 | 731,862 |
| 2019-05-07 | $25.86 | $26.54 | $25.30 | $26.45 | $26.45 | 495,947 |
| 2019-05-06 | $26.81 | $27.26 | $26.55 | $26.60 | $26.60 | 478,372 |
| 2019-05-03 | $26.79 | $27.52 | $26.61 | $27.14 | $27.14 | 762,756 |
| 2019-05-02 | $25.65 | $26.19 | $25.56 | $26.15 | $26.15 | 293,747 |
| 2019-05-01 | $25.98 | $26.20 | $25.58 | $25.65 | $25.65 | 466,640 |
| 2019-04-30 | $25.55 | $26.10 | $25.34 | $25.96 | $25.96 | 398,084 |
| 2019-04-29 | $25.79 | $25.95 | $25.50 | $25.53 | $25.53 | 456,009 |
| 2019-04-26 | $25.25 | $25.84 | $25.13 | $25.45 | $25.45 | 319,394 |
| 2019-04-25 | $25.20 | $25.59 | $24.81 | $25.13 | $25.13 | 635,176 |
| 2019-04-24 | $25.70 | $25.91 | $24.91 | $25.24 | $25.24 | 499,202 |
| 2019-04-23 | $26.02 | $26.48 | $25.85 | $26.06 | $26.06 | 665,065 |
| 2019-04-22 | $25.67 | $26.06 | $25.31 | $25.77 | $25.77 | 687,270 |
| 2019-04-18 | $24.60 | $26.23 | $24.28 | $25.88 | $25.88 | 1,080,764 |
| 2019-04-17 | $25.40 | $25.55 | $23.74 | $24.18 | $24.18 | 915,873 |
| 2019-04-16 | $25.40 | $25.60 | $25.24 | $25.40 | $25.40 | 511,761 |
| 2019-04-15 | $25.87 | $25.95 | $25.33 | $25.45 | $25.45 | 606,099 |
| 2019-04-12 | $26.80 | $27.24 | $25.66 | $25.99 | $25.99 | 526,564 |
| 2019-04-11 | $27.77 | $27.86 | $27.06 | $27.10 | $27.10 | 741,707 |
| 2019-04-10 | $28.38 | $28.43 | $27.94 | $28.10 | $28.10 | 456,212 |
| 2019-04-09 | $27.67 | $28.09 | $27.27 | $27.78 | $27.78 | 833,568 |
| 2019-04-08 | $28.76 | $28.76 | $28.07 | $28.16 | $28.16 | 465,319 |
| 2019-04-05 | $29.54 | $29.65 | $29.01 | $29.03 | $29.03 | 296,425 |
| 2019-04-04 | $30.00 | $30.30 | $29.60 | $30.07 | $30.07 | 551,158 |
| 2019-04-03 | $29.58 | $30.58 | $29.55 | $30.29 | $30.29 | 963,685 |
| 2019-04-02 | $29.95 | $30.05 | $29.56 | $29.98 | $29.98 | 226,183 |
| 2019-04-01 | $29.64 | $30.06 | $29.54 | $30.01 | $30.01 | 442,122 |
| 2019-03-29 | $28.58 | $29.26 | $28.52 | $29.21 | $29.21 | 416,124 |
| 2019-03-28 | $27.60 | $28.51 | $27.30 | $28.31 | $28.31 | 875,505 |
| 2019-03-27 | $29.65 | $29.83 | $28.32 | $28.51 | $28.51 | 816,613 |
| 2019-03-26 | $30.54 | $30.90 | $29.88 | $30.64 | $30.64 | 665,428 |
| 2019-03-25 | $29.87 | $31.11 | $29.85 | $30.50 | $30.50 | 427,533 |
| 2019-03-22 | $31.23 | $31.41 | $30.14 | $30.24 | $30.24 | 499,835 |
| 2019-03-21 | $33.05 | $33.13 | $31.06 | $32.29 | $32.29 | 445,528 |
| 2019-03-20 | $33.38 | $33.38 | $32.14 | $32.71 | $32.71 | 632,997 |
| 2019-03-19 | $33.26 | $34.09 | $33.14 | $33.22 | $33.22 | 446,163 |
| 2019-03-18 | $32.21 | $33.33 | $32.11 | $33.17 | $33.17 | 361,079 |
| 2019-03-15 | $32.19 | $32.74 | $32.16 | $32.22 | $32.22 | 337,621 |
| 2019-03-14 | $32.24 | $32.67 | $31.69 | $31.90 | $31.90 | 511,671 |
| 2019-03-13 | $31.12 | $31.76 | $30.89 | $31.70 | $31.70 | 419,145 |
| 2019-03-12 | $30.99 | $31.91 | $30.94 | $31.37 | $31.37 | 1,194,162 |
| 2019-03-11 | $30.94 | $31.18 | $30.49 | $30.77 | $30.77 | 843,897 |
| 2019-03-08 | $27.93 | $28.73 | $27.77 | $28.65 | $28.65 | 454,518 |
| 2019-03-07 | $28.68 | $28.71 | $27.84 | $28.11 | $28.11 | 317,880 |
| 2019-03-06 | $29.48 | $29.87 | $28.45 | $28.69 | $28.69 | 454,290 |
| 2019-03-05 | $29.13 | $29.69 | $28.93 | $29.45 | $29.45 | 355,301 |
| 2019-03-04 | $28.93 | $29.24 | $28.58 | $29.01 | $29.01 | 121,328 |
| 2019-03-01 | $29.16 | $29.37 | $28.81 | $28.95 | $28.95 | 435,124 |
| 2019-02-28 | $29.94 | $30.37 | $29.57 | $29.77 | $29.77 | 322,937 |
| 2019-02-27 | $30.42 | $30.57 | $30.34 | $30.42 | $30.42 | 143,480 |
| 2019-02-26 | $30.31 | $30.90 | $30.18 | $30.75 | $30.75 | 198,092 |
| 2019-02-25 | $30.60 | $30.91 | $30.38 | $30.39 | $30.39 | 321,287 |
| 2019-02-22 | $29.90 | $30.24 | $29.69 | $30.10 | $30.10 | 550,110 |
| 2019-02-21 | $29.93 | $30.06 | $29.50 | $29.69 | $29.69 | 444,252 |
| 2019-02-20 | $30.97 | $31.27 | $30.35 | $30.45 | $30.45 | 405,451 |
| 2019-02-19 | $30.98 | $31.81 | $30.40 | $30.95 | $30.95 | 594,219 |
| 2019-02-15 | $30.65 | $31.17 | $30.25 | $30.95 | $30.95 | 358,369 |
| 2019-02-14 | $29.73 | $31.11 | $29.54 | $30.84 | $30.84 | 465,321 |
| 2019-02-13 | $30.56 | $30.71 | $30.21 | $30.46 | $30.46 | 292,858 |
| 2019-02-12 | $29.88 | $31.24 | $29.87 | $30.82 | $30.82 | 912,628 |
| 2019-02-11 | $29.97 | $29.98 | $29.22 | $29.58 | $29.58 | 264,989 |
| 2019-02-08 | $29.14 | $29.76 | $28.66 | $29.66 | $29.66 | 343,358 |
| 2019-02-07 | $29.93 | $29.99 | $28.84 | $29.44 | $29.44 | 370,620 |
| 2019-02-06 | $30.59 | $30.72 | $29.97 | $30.04 | $30.04 | 320,252 |
| 2019-02-05 | $31.76 | $31.84 | $31.14 | $31.58 | $31.58 | 609,579 |
| 2019-02-04 | $30.99 | $31.21 | $30.66 | $30.97 | $30.97 | 950,526 |
| 2019-02-01 | $30.27 | $30.49 | $29.97 | $30.32 | $30.32 | 617,651 |
| 2019-01-31 | $30.18 | $30.41 | $29.90 | $30.25 | $30.25 | 1,377,384 |
| 2019-01-30 | $28.58 | $29.22 | $28.29 | $28.99 | $28.99 | 424,950 |
| 2019-01-29 | $28.23 | $28.26 | $27.61 | $27.84 | $27.84 | 401,348 |
| 2019-01-28 | $28.13 | $28.31 | $27.69 | $28.16 | $28.16 | 404,866 |
| 2019-01-25 | $28.75 | $29.48 | $28.50 | $28.70 | $28.70 | 357,305 |
| 2019-01-24 | $28.50 | $29.03 | $28.34 | $28.50 | $28.50 | 308,271 |
| 2019-01-23 | $28.23 | $28.61 | $27.79 | $28.54 | $28.54 | 312,323 |
| 2019-01-22 | $28.64 | $28.78 | $27.60 | $27.75 | $27.75 | 309,023 |
| 2019-01-18 | $29.81 | $29.92 | $28.99 | $29.13 | $29.13 | 445,210 |
| 2019-01-17 | $29.29 | $29.78 | $28.85 | $29.48 | $29.48 | 542,951 |
| 2019-01-16 | $29.68 | $29.70 | $29.20 | $29.22 | $29.22 | 334,176 |
| 2019-01-15 | $30.05 | $30.23 | $29.65 | $29.68 | $29.68 | 735,586 |
| 2019-01-14 | $30.26 | $30.60 | $30.09 | $30.23 | $30.23 | 974,645 |
| 2019-01-11 | $29.40 | $30.00 | $29.02 | $29.96 | $29.96 | 1,630,657 |
| 2019-01-10 | $28.92 | $29.29 | $28.58 | $28.76 | $28.76 | 967,752 |
| 2019-01-09 | $28.31 | $28.53 | $28.19 | $28.20 | $28.20 | 563,854 |
| 2019-01-08 | $28.49 | $28.51 | $27.61 | $27.79 | $27.79 | 986,223 |
| 2019-01-07 | $28.91 | $28.96 | $28.00 | $28.04 | $28.04 | 535,066 |
| 2019-01-04 | $28.68 | $29.31 | $28.44 | $28.99 | $28.99 | 393,475 |
| 2019-01-03 | $29.00 | $29.06 | $28.57 | $28.77 | $28.77 | 627,046 |
| 2019-01-02 | $27.78 | $28.83 | $27.76 | $28.71 | $28.71 | 525,347 |
| 2018-12-31 | $27.44 | $27.92 | $27.32 | $27.69 | $27.69 | 223,608 |
| 2018-12-28 | $26.94 | $27.34 | $26.72 | $27.29 | $27.29 | 364,494 |
| 2018-12-27 | $26.31 | $27.07 | $26.01 | $26.95 | $26.95 | 314,659 |
| 2018-12-26 | $26.71 | $26.95 | $25.86 | $26.92 | $26.92 | 339,686 |
| 2018-12-24 | $25.96 | $26.53 | $25.96 | $26.33 | $26.33 | 113,180 |
| 2018-12-21 | $26.54 | $26.96 | $26.17 | $26.26 | $26.26 | 697,868 |
| 2018-12-20 | $25.86 | $26.40 | $25.52 | $26.03 | $26.03 | 925,965 |
| 2018-12-19 | $25.47 | $25.70 | $24.29 | $24.81 | $24.81 | 668,055 |
| 2018-12-18 | $24.95 | $25.52 | $24.86 | $25.22 | $25.22 | 460,920 |
| 2018-12-17 | $25.51 | $25.51 | $24.33 | $24.45 | $24.45 | 408,544 |
| 2018-12-14 | $25.82 | $26.07 | $25.47 | $25.70 | $25.70 | 413,697 |
| 2018-12-13 | $25.69 | $26.36 | $25.40 | $26.01 | $26.01 | 470,190 |
| 2018-12-12 | $25.74 | $26.15 | $25.61 | $25.97 | $25.97 | 700,442 |
| 2018-12-11 | $24.00 | $25.40 | $23.55 | $25.26 | $25.26 | 941,657 |
| 2018-12-10 | $23.53 | $24.06 | $23.31 | $23.47 | $23.47 | 783,661 |
| 2018-12-07 | $24.93 | $24.93 | $23.82 | $23.97 | $23.97 | 490,782 |
| 2018-12-06 | $24.80 | $25.39 | $24.32 | $25.30 | $25.30 | 875,956 |
| 2018-12-04 | $25.46 | $25.78 | $24.25 | $24.79 | $24.79 | 783,976 |
| 2018-12-03 | $26.62 | $26.73 | $25.61 | $25.61 | $25.61 | 579,242 |
| 2018-11-30 | $26.40 | $27.03 | $26.36 | $26.99 | $26.99 | 624,788 |
| 2018-11-29 | $26.67 | $26.81 | $26.30 | $26.45 | $26.45 | 816,265 |
| 2018-11-28 | $26.39 | $26.92 | $25.64 | $26.74 | $26.74 | 477,318 |
| 2018-11-27 | $25.69 | $26.07 | $25.39 | $25.88 | $25.88 | 1,061,087 |
| 2018-11-26 | $27.04 | $27.06 | $25.12 | $25.17 | $25.17 | 1,084,885 |
| 2018-11-23 | $28.06 | $28.17 | $27.44 | $27.52 | $27.52 | 444,478 |
| 2018-11-21 | $27.35 | $28.03 | $27.34 | $27.47 | $27.47 | 361,872 |
| 2018-11-20 | $26.92 | $27.12 | $26.35 | $26.75 | $26.75 | 486,384 |
| 2018-11-19 | $27.54 | $27.54 | $26.96 | $27.35 | $27.35 | 480,615 |
| 2018-11-16 | $26.98 | $27.86 | $26.69 | $27.70 | $27.70 | 675,325 |
| 2018-11-15 | $25.94 | $27.07 | $25.94 | $27.01 | $27.01 | 518,793 |
| 2018-11-14 | $26.36 | $26.55 | $25.39 | $26.17 | $26.17 | 1,838,732 |
| 2018-11-13 | $25.61 | $25.95 | $25.48 | $25.89 | $25.89 | 879,826 |
| 2018-11-12 | $25.60 | $26.10 | $25.36 | $25.80 | $25.80 | 567,495 |
| 2018-11-09 | $25.06 | $25.74 | $24.74 | $25.50 | $25.50 | 1,073,552 |
| 2018-11-08 | $24.55 | $24.77 | $23.87 | $24.46 | $24.46 | 1,061,286 |
| 2018-11-07 | $25.37 | $25.45 | $24.53 | $25.00 | $25.00 | 1,019,096 |
| 2018-11-06 | $25.74 | $25.92 | $25.03 | $25.29 | $25.29 | 1,312,697 |
| 2018-11-05 | $26.10 | $26.50 | $25.50 | $25.63 | $25.63 | 2,191,271 |
| 2018-11-02 | $25.14 | $25.90 | $24.69 | $25.32 | $25.32 | 813,781 |
| 2018-11-01 | $24.56 | $25.62 | $23.94 | $25.23 | $25.23 | 2,447,727 |
| 2018-10-31 | $25.23 | $25.41 | $23.46 | $24.38 | $24.38 | 2,391,230 |
| 2018-10-30 | $23.16 | $24.94 | $23.12 | $24.92 | $24.92 | 1,667,694 |
| 2018-10-29 | $25.05 | $25.24 | $22.68 | $23.05 | $23.05 | 2,344,021 |
| 2018-10-26 | $22.57 | $23.86 | $22.34 | $23.80 | $23.80 | 2,013,352 |
| 2018-10-25 | $22.48 | $22.86 | $21.91 | $22.50 | $22.50 | 1,864,445 |
| 2018-10-24 | $23.35 | $23.40 | $22.00 | $22.01 | $22.01 | 1,348,491 |
| 2018-10-23 | $23.01 | $23.20 | $22.43 | $23.19 | $23.19 | 1,387,825 |
| 2018-10-22 | $23.07 | $23.79 | $22.60 | $23.19 | $23.19 | 1,707,256 |
| 2018-10-19 | $23.11 | $23.31 | $22.10 | $22.34 | $22.34 | 830,493 |
| 2018-10-18 | $23.13 | $23.48 | $22.44 | $22.64 | $22.64 | 1,488,633 |
| 2018-10-17 | $22.14 | $22.81 | $21.46 | $22.66 | $22.66 | 1,411,581 |
| 2018-10-16 | $22.37 | $22.70 | $21.52 | $21.86 | $21.86 | 1,582,511 |
| 2018-10-15 | $21.46 | $21.86 | $21.21 | $21.40 | $21.40 | 791,735 |
| 2018-10-12 | $21.37 | $21.37 | $20.54 | $20.79 | $20.79 | 787,294 |
| 2018-10-11 | $21.74 | $21.79 | $20.53 | $20.55 | $20.55 | 1,093,746 |
| 2018-10-10 | $22.16 | $22.16 | $21.06 | $21.06 | $21.06 | 1,150,421 |
| 2018-10-09 | $22.57 | $23.23 | $21.86 | $22.72 | $22.72 | 1,817,417 |
| 2018-10-08 | $21.23 | $22.51 | $20.56 | $21.95 | $21.95 | 5,012,700 |
| 2018-10-05 | $19.53 | $19.61 | $18.76 | $19.22 | $19.22 | 948,258 |
| 2018-10-04 | $18.58 | $19.16 | $18.42 | $18.93 | $18.93 | 657,166 |
| 2018-10-03 | $19.80 | $19.92 | $18.71 | $18.80 | $18.80 | 1,726,731 |
| 2018-10-02 | $17.93 | $18.48 | $17.56 | $18.03 | $18.03 | 980,137 |
| 2018-10-01 | $17.56 | $17.62 | $16.86 | $16.96 | $16.96 | 504,701 |
| 2018-09-28 | $17.95 | $18.15 | $17.51 | $17.79 | $17.79 | 458,318 |
| 2018-09-27 | $17.86 | $18.43 | $17.74 | $18.26 | $18.26 | 893,782 |
| 2018-09-26 | $17.64 | $17.90 | $17.38 | $17.67 | $17.67 | 518,005 |
| 2018-09-25 | $16.92 | $17.51 | $16.78 | $17.36 | $17.36 | 835,239 |
| 2018-09-24 | $18.60 | $18.60 | $17.30 | $17.43 | $17.43 | 562,134 |
| 2018-09-21 | $18.02 | $18.56 | $17.95 | $18.50 | $18.50 | 818,409 |
| 2018-09-20 | $17.69 | $18.11 | $17.46 | $17.98 | $17.98 | 1,020,045 |
| 2018-09-19 | $16.89 | $17.48 | $16.75 | $17.29 | $17.29 | 1,062,211 |
| 2018-09-18 | $17.03 | $17.25 | $16.56 | $17.06 | $17.06 | 1,447,748 |
| 2018-09-17 | $16.35 | $17.20 | $16.30 | $17.07 | $17.07 | 478,785 |
| 2018-09-14 | $15.90 | $16.42 | $15.80 | $16.29 | $16.29 | 1,614,680 |
| 2018-09-13 | $15.75 | $15.87 | $15.60 | $15.85 | $15.85 | 671,312 |
| 2018-09-12 | $16.13 | $16.23 | $15.84 | $15.95 | $15.95 | 644,548 |
| 2018-09-11 | $16.04 | $16.13 | $15.77 | $15.87 | $15.87 | 1,084,930 |
| 2018-09-10 | $17.27 | $17.38 | $16.63 | $16.84 | $16.84 | 677,178 |
| 2018-09-07 | $16.56 | $17.42 | $16.50 | $17.27 | $17.27 | 608,458 |
| 2018-09-06 | $16.28 | $16.67 | $16.00 | $16.56 | $16.56 | 1,009,442 |
| 2018-09-05 | $16.06 | $16.31 | $15.91 | $16.13 | $16.13 | 784,607 |
| 2018-09-04 | $16.49 | $16.50 | $16.00 | $16.09 | $16.09 | 667,805 |
| 2018-08-31 | $16.19 | $16.98 | $16.10 | $16.82 | $16.82 | 1,364,700 |
| 2018-08-30 | $16.24 | $16.34 | $15.81 | $16.03 | $16.03 | 1,260,727 |
| 2018-08-29 | $16.54 | $16.73 | $16.25 | $16.57 | $16.57 | 852,555 |
| 2018-08-28 | $16.45 | $16.48 | $16.10 | $16.40 | $16.40 | 489,413 |
| 2018-08-27 | $16.22 | $16.79 | $16.17 | $16.58 | $16.58 | 1,627,415 |
| 2018-08-24 | $16.42 | $16.51 | $15.99 | $16.09 | $16.09 | 649,564 |
| 2018-08-23 | $16.50 | $16.70 | $16.04 | $16.12 | $16.12 | 1,917,782 |
| 2018-08-22 | $17.03 | $17.04 | $16.19 | $16.50 | $16.50 | 2,794,364 |
| 2018-08-21 | $18.41 | $18.48 | $17.58 | $17.72 | $17.72 | 922,315 |
| 2018-08-20 | $18.65 | $18.96 | $18.38 | $18.55 | $18.55 | 663,181 |
| 2018-08-17 | $18.85 | $19.01 | $18.47 | $18.73 | $18.73 | 862,039 |
| 2018-08-16 | $18.94 | $19.30 | $18.68 | $19.11 | $19.11 | 691,814 |
| 2018-08-15 | $18.39 | $18.74 | $18.22 | $18.62 | $18.62 | 427,311 |
| 2018-08-14 | $18.24 | $18.74 | $18.24 | $18.72 | $18.72 | 397,272 |
| 2018-08-13 | $17.49 | $18.26 | $17.35 | $18.10 | $18.10 | 772,687 |
| 2018-08-10 | $18.18 | $18.26 | $17.34 | $17.75 | $17.75 | 1,599,317 |
| 2018-08-09 | $18.65 | $19.34 | $18.54 | $18.90 | $18.90 | 1,337,709 |
| 2018-08-08 | $19.47 | $19.61 | $18.41 | $18.48 | $18.48 | 469,034 |
| 2018-08-07 | $19.81 | $19.97 | $19.07 | $19.32 | $19.32 | 432,956 |
| 2018-08-06 | $20.00 | $20.00 | $19.28 | $19.52 | $19.52 | 631,729 |
| 2018-08-03 | $19.26 | $20.20 | $18.99 | $19.89 | $19.89 | 718,756 |
| 2018-08-02 | $18.62 | $19.12 | $18.34 | $18.94 | $18.94 | 562,541 |
| 2018-08-01 | $19.06 | $19.17 | $18.66 | $18.88 | $18.88 | 597,438 |
| 2018-07-31 | $19.08 | $19.30 | $18.88 | $19.15 | $19.15 | 592,204 |
| 2018-07-30 | $20.31 | $20.38 | $19.45 | $19.57 | $19.57 | 772,606 |
| 2018-07-27 | $20.77 | $20.77 | $20.08 | $20.28 | $20.28 | 991,590 |
| 2018-07-26 | $20.55 | $20.65 | $20.05 | $20.29 | $20.29 | 963,455 |
| 2018-07-25 | $20.21 | $20.87 | $20.17 | $20.74 | $20.74 | 1,399,158 |
| 2018-07-24 | $19.97 | $20.20 | $19.77 | $19.81 | $19.81 | 1,071,368 |
| 2018-07-23 | $19.03 | $19.48 | $18.66 | $19.47 | $19.47 | 782,972 |
| 2018-07-20 | $19.72 | $20.09 | $19.01 | $19.12 | $19.12 | 1,985,025 |
| 2018-07-19 | $17.97 | $18.60 | $17.71 | $18.47 | $18.47 | 770,691 |
| 2018-07-18 | $18.76 | $18.92 | $18.30 | $18.61 | $18.61 | 1,356,239 |
| 2018-07-17 | $17.92 | $18.57 | $17.79 | $18.46 | $18.46 | 1,497,188 |
| 2018-07-16 | $17.68 | $17.89 | $17.55 | $17.63 | $17.63 | 1,248,621 |
| 2018-07-13 | $17.04 | $17.16 | $16.80 | $17.08 | $17.08 | 709,511 |
| 2018-07-12 | $16.50 | $17.02 | $16.29 | $16.84 | $16.84 | 1,041,220 |
| 2018-07-11 | $16.24 | $16.43 | $16.06 | $16.15 | $16.15 | 781,922 |
| 2018-07-10 | $16.35 | $16.41 | $15.95 | $16.29 | $16.29 | 1,711,020 |
| 2018-07-09 | $16.22 | $16.45 | $15.90 | $16.40 | $16.40 | 931,522 |
| 2018-07-06 | $15.55 | $16.34 | $15.55 | $16.13 | $16.13 | 831,652 |
| 2018-07-05 | $16.05 | $16.05 | $15.61 | $15.65 | $15.65 | 802,794 |
| 2018-07-03 | $15.86 | $16.30 | $15.53 | $16.00 | $16.00 | 900,364 |
| 2018-07-02 | $16.09 | $16.09 | $15.60 | $15.79 | $15.79 | 1,021,134 |
| 2018-06-29 | $16.81 | $16.83 | $16.26 | $16.36 | $16.36 | 1,686,035 |
| 2018-06-28 | $17.56 | $17.56 | $16.16 | $16.70 | $16.70 | 7,371,203 |
| 2018-06-27 | $17.03 | $17.08 | $16.37 | $16.51 | $16.51 | 2,159,352 |
| 2018-06-26 | $17.63 | $17.71 | $17.17 | $17.31 | $17.31 | 368,887 |
| 2018-06-25 | $17.60 | $17.62 | $17.04 | $17.54 | $17.54 | 488,552 |
| 2018-06-22 | $17.91 | $17.96 | $17.59 | $17.80 | $17.80 | 595,894 |
| 2018-06-21 | $18.32 | $18.36 | $17.60 | $17.81 | $17.81 | 974,336 |
| 2018-06-20 | $19.13 | $19.24 | $18.37 | $18.45 | $18.45 | 386,144 |
| 2018-06-19 | $17.90 | $18.72 | $17.67 | $18.52 | $18.52 | 1,183,027 |
| 2018-06-18 | $18.04 | $18.33 | $17.80 | $18.03 | $18.03 | 513,398 |
| 2018-06-15 | $18.55 | $18.67 | $18.06 | $18.46 | $18.46 | 654,836 |
| 2018-06-14 | $19.33 | $19.41 | $18.58 | $18.85 | $18.85 | 808,518 |
| 2018-06-13 | $19.40 | $19.49 | $18.88 | $19.29 | $19.29 | 570,697 |
| 2018-06-12 | $19.47 | $19.67 | $19.17 | $19.36 | $19.36 | 623,468 |
| 2018-06-11 | $19.26 | $19.89 | $19.17 | $19.50 | $19.50 | 1,000,428 |
| 2018-06-08 | $18.69 | $19.28 | $17.79 | $18.81 | $18.81 | 1,954,332 |
| 2018-06-07 | $18.48 | $18.57 | $17.19 | $17.80 | $17.80 | 2,499,403 |
| 2018-06-06 | $19.55 | $19.70 | $18.70 | $19.19 | $19.19 | 2,175,595 |
| 2018-06-05 | $21.37 | $21.37 | $19.93 | $20.06 | $20.06 | 824,621 |
| 2018-06-04 | $21.51 | $21.80 | $21.33 | $21.61 | $21.61 | 588,154 |
| 2018-06-01 | $21.46 | $21.75 | $20.87 | $21.11 | $21.11 | 674,301 |
| 2018-05-31 | $21.82 | $21.84 | $21.26 | $21.38 | $21.38 | 405,193 |
| 2018-05-30 | $21.91 | $21.91 | $20.91 | $21.49 | $21.49 | 1,086,773 |
| 2018-05-29 | $22.02 | $22.48 | $21.64 | $21.68 | $21.68 | 715,023 |
| 2018-05-25 | $22.68 | $23.60 | $22.52 | $23.08 | $23.08 | 1,281,830 |
| 2018-05-24 | $22.26 | $22.76 | $22.10 | $22.41 | $22.41 | 1,161,594 |
| 2018-05-23 | $23.17 | $23.27 | $22.50 | $22.89 | $22.89 | 875,090 |
| 2018-05-22 | $22.70 | $23.60 | $22.70 | $23.50 | $23.50 | 1,597,100 |
| 2018-05-21 | $21.71 | $22.31 | $21.57 | $22.29 | $22.29 | 1,323,385 |
| 2018-05-18 | $20.38 | $21.29 | $19.71 | $21.25 | $21.25 | 2,642,028 |
| 2018-05-17 | $21.79 | $21.97 | $20.81 | $20.89 | $20.89 | 1,421,887 |
| 2018-05-16 | $22.81 | $22.93 | $22.18 | $22.35 | $22.35 | 711,045 |
| 2018-05-15 | $22.45 | $23.57 | $22.44 | $22.82 | $22.82 | 2,302,842 |
| 2018-05-14 | $25.47 | $25.69 | $24.01 | $24.25 | $24.25 | 554,185 |
| 2018-05-11 | $26.71 | $27.11 | $25.10 | $25.36 | $25.36 | 663,931 |
| 2018-05-10 | $26.61 | $27.35 | $25.62 | $26.86 | $26.86 | 1,204,616 |
| 2018-05-09 | $27.58 | $27.58 | $25.08 | $25.71 | $25.71 | 1,404,763 |
| 2018-05-08 | $27.75 | $27.78 | $27.23 | $27.54 | $27.54 | 493,110 |
| 2018-05-07 | $28.20 | $28.36 | $27.53 | $27.60 | $27.60 | 365,810 |
| 2018-05-04 | $28.41 | $28.98 | $28.16 | $28.65 | $28.65 | 672,287 |
| 2018-05-03 | $30.13 | $30.19 | $28.60 | $28.66 | $28.66 | 615,857 |
| 2018-05-02 | $30.61 | $30.99 | $29.94 | $30.16 | $30.16 | 1,326,659 |
| 2018-05-01 | $31.05 | $31.05 | $30.28 | $30.79 | $30.79 | 280,698 |
| 2018-04-30 | $30.37 | $31.25 | $30.07 | $31.00 | $31.00 | 510,106 |
| 2018-04-27 | $30.26 | $31.03 | $30.20 | $30.90 | $30.90 | 1,062,541 |
| 2018-04-26 | $29.59 | $29.73 | $29.19 | $29.70 | $29.70 | 435,103 |
| 2018-04-25 | $30.46 | $30.51 | $29.23 | $29.29 | $29.29 | 631,763 |
| 2018-04-24 | $32.21 | $32.60 | $30.84 | $31.09 | $31.09 | 360,703 |
| 2018-04-23 | $32.09 | $32.22 | $31.84 | $31.96 | $31.96 | 448,617 |
| 2018-04-20 | $32.03 | $32.74 | $31.89 | $32.28 | $32.28 | 511,776 |
| 2018-04-19 | $32.33 | $32.57 | $31.92 | $32.44 | $32.44 | 316,245 |
| 2018-04-18 | $32.60 | $33.11 | $32.60 | $32.76 | $32.76 | 398,698 |
| 2018-04-17 | $32.70 | $32.83 | $31.79 | $32.33 | $32.33 | 549,687 |
| 2018-04-16 | $32.14 | $32.14 | $31.20 | $31.58 | $31.58 | 409,180 |
| 2018-04-13 | $32.88 | $32.94 | $31.88 | $32.26 | $32.26 | 478,791 |
| 2018-04-12 | $32.05 | $32.80 | $32.05 | $32.56 | $32.56 | 296,933 |
| 2018-04-11 | $32.30 | $32.90 | $31.64 | $32.27 | $32.27 | 530,580 |
| 2018-04-10 | $33.79 | $33.79 | $32.50 | $33.05 | $33.05 | 334,361 |
| 2018-04-09 | $34.69 | $34.76 | $33.73 | $33.85 | $33.85 | 734,649 |
| 2018-04-06 | $34.06 | $34.50 | $33.57 | $34.04 | $34.04 | 655,675 |
| 2018-04-05 | $34.11 | $34.31 | $33.22 | $33.28 | $33.28 | 474,195 |
| 2018-04-04 | $33.20 | $33.20 | $32.46 | $33.09 | $33.09 | 525,457 |
| 2018-04-03 | $34.35 | $34.56 | $33.64 | $33.77 | $33.77 | 263,236 |
| 2018-04-02 | $34.79 | $34.90 | $33.41 | $33.81 | $33.81 | 361,645 |
| 2018-03-29 | $34.42 | $35.05 | $34.19 | $34.75 | $34.75 | 597,149 |
| 2018-03-28 | $34.21 | $34.33 | $33.35 | $33.78 | $33.78 | 128,513 |
| 2018-03-27 | $34.40 | $34.84 | $33.90 | $34.10 | $34.10 | 367,787 |
| 2018-03-26 | $34.19 | $34.33 | $33.86 | $34.31 | $34.31 | 302,869 |
| 2018-03-23 | $33.53 | $33.85 | $33.41 | $33.64 | $33.64 | 119,619 |
| 2018-03-22 | $34.20 | $34.45 | $33.60 | $33.73 | $33.73 | 270,784 |
| 2018-03-21 | $33.70 | $34.31 | $33.35 | $34.15 | $34.15 | 375,877 |
| 2018-03-20 | $33.46 | $33.60 | $33.22 | $33.32 | $33.32 | 173,889 |
| 2018-03-19 | $32.91 | $33.68 | $32.44 | $32.90 | $32.90 | 226,400 |
| 2018-03-16 | $33.46 | $33.75 | $32.95 | $33.47 | $33.47 | 468,915 |
| 2018-03-15 | $33.60 | $33.74 | $33.25 | $33.35 | $33.35 | 612,442 |
| 2018-03-14 | $34.16 | $34.33 | $33.49 | $34.06 | $34.06 | 202,018 |
| 2018-03-13 | $34.49 | $34.52 | $33.88 | $34.14 | $34.14 | 531,199 |
| 2018-03-12 | $33.85 | $34.63 | $33.70 | $34.00 | $34.00 | 479,647 |
| 2018-03-09 | $32.32 | $33.80 | $32.25 | $33.51 | $33.51 | 1,501,682 |
| 2018-03-08 | $31.35 | $32.15 | $31.08 | $32.08 | $32.08 | 524,106 |
| 2018-03-07 | $31.15 | $31.36 | $30.51 | $30.66 | $30.66 | 214,090 |
| 2018-03-06 | $31.64 | $31.84 | $30.84 | $31.30 | $31.30 | 823,316 |
| 2018-03-05 | $30.13 | $30.98 | $30.09 | $30.63 | $30.63 | 273,003 |
| 2018-03-02 | $29.96 | $30.28 | $29.50 | $30.15 | $30.15 | 215,798 |
| 2018-03-01 | $30.67 | $31.02 | $29.92 | $30.41 | $30.41 | 224,754 |
| 2018-02-28 | $30.85 | $31.10 | $30.61 | $30.78 | $30.78 | 219,790 |
| 2018-02-27 | $30.98 | $31.08 | $30.77 | $30.77 | $30.77 | 308,790 |
| 2018-02-26 | $31.10 | $31.38 | $30.76 | $31.31 | $31.31 | 687,617 |
| 2018-02-23 | $30.00 | $30.61 | $29.63 | $30.30 | $30.30 | 444,531 |
| 2018-02-22 | $29.42 | $29.89 | $29.13 | $29.65 | $29.65 | 404,125 |
| 2018-02-21 | $28.04 | $28.98 | $27.97 | $28.40 | $28.40 | 509,498 |
| 2018-02-20 | $27.66 | $28.26 | $27.63 | $27.99 | $27.99 | 220,440 |
| 2018-02-16 | $27.66 | $27.88 | $27.21 | $27.37 | $27.37 | 462,944 |
| 2018-02-15 | $27.72 | $27.95 | $27.52 | $27.90 | $27.90 | 107,723 |
| 2018-02-14 | $27.27 | $27.71 | $27.07 | $27.60 | $27.60 | 120,885 |
| 2018-02-13 | $27.23 | $27.59 | $27.10 | $27.39 | $27.39 | 68,239 |
| 2018-02-12 | $27.00 | $27.52 | $26.86 | $27.42 | $27.42 | 188,616 |
| 2018-02-09 | $27.40 | $27.46 | $26.23 | $26.95 | $26.95 | 289,438 |
| 2018-02-08 | $28.37 | $28.37 | $27.21 | $27.25 | $27.25 | 150,965 |
| 2018-02-07 | $29.08 | $29.21 | $28.28 | $28.29 | $28.29 | 258,239 |
| 2018-02-06 | $27.88 | $29.00 | $27.82 | $28.66 | $28.66 | 333,907 |
| 2018-02-05 | $28.64 | $28.98 | $27.87 | $27.92 | $27.92 | 178,197 |
| 2018-02-02 | $29.03 | $29.25 | $28.43 | $28.92 | $28.92 | 245,351 |
| 2018-02-01 | $29.89 | $30.25 | $29.46 | $29.50 | $29.50 | 519,709 |
| 2018-01-31 | $29.61 | $30.00 | $28.91 | $29.19 | $29.19 | 501,862 |
| 2018-01-30 | $28.38 | $29.00 | $28.15 | $28.85 | $28.85 | 465,160 |
| 2018-01-29 | $28.53 | $29.01 | $28.30 | $28.85 | $28.85 | 282,827 |
| 2018-01-26 | $28.14 | $28.83 | $28.00 | $28.59 | $28.59 | 659,492 |
| 2018-01-25 | $27.89 | $28.38 | $27.54 | $27.75 | $27.75 | 263,667 |
| 2018-01-24 | $27.70 | $28.03 | $27.23 | $27.84 | $27.84 | 739,614 |
| 2018-01-23 | $26.64 | $26.87 | $26.58 | $26.86 | $26.86 | 254,306 |
| 2018-01-22 | $26.56 | $27.32 | $26.46 | $27.30 | $27.30 | 300,414 |
| 2018-01-19 | $27.19 | $27.21 | $26.67 | $26.89 | $26.89 | 768,574 |
| 2018-01-18 | $26.59 | $26.92 | $26.58 | $26.70 | $26.70 | 682,796 |
| 2018-01-17 | $25.42 | $26.57 | $25.36 | $26.25 | $26.25 | 547,606 |
| 2018-01-16 | $24.92 | $25.61 | $24.89 | $25.47 | $25.47 | 318,971 |
| 2018-01-12 | $24.46 | $24.77 | $24.26 | $24.74 | $24.74 | 228,376 |
| 2018-01-11 | $24.57 | $25.11 | $24.57 | $25.11 | $25.11 | 449,281 |
| 2018-01-10 | $24.61 | $25.13 | $24.43 | $24.78 | $24.78 | 220,946 |
| 2018-01-09 | $24.73 | $24.88 | $24.49 | $24.66 | $24.66 | 617,657 |
| 2018-01-08 | $24.91 | $24.98 | $24.66 | $24.87 | $24.87 | 255,506 |
| 2018-01-05 | $24.65 | $25.28 | $24.57 | $24.91 | $24.91 | 215,932 |
| 2018-01-04 | $25.16 | $25.42 | $24.95 | $24.96 | $24.96 | 269,907 |
| 2018-01-03 | $24.83 | $24.92 | $24.53 | $24.56 | $24.56 | 119,707 |
| 2018-01-02 | $24.74 | $25.06 | $24.63 | $24.83 | $24.83 | 229,814 |
| 2017-12-29 | $23.80 | $24.03 | $23.75 | $23.83 | $23.83 | 125,587 |
| 2017-12-28 | $24.23 | $24.23 | $23.71 | $23.80 | $23.80 | 348,201 |
| 2017-12-27 | $23.96 | $23.96 | $23.61 | $23.68 | $23.68 | 76,655 |
| 2017-12-26 | $23.93 | $24.18 | $23.80 | $24.00 | $24.00 | 87,152 |
| 2017-12-22 | $23.91 | $23.99 | $23.85 | $23.90 | $23.90 | 146,516 |
| 2017-12-21 | $23.94 | $24.15 | $23.79 | $23.96 | $23.96 | 282,163 |
| 2017-12-20 | $23.89 | $24.00 | $23.52 | $23.84 | $23.84 | 308,590 |
| 2017-12-19 | $23.43 | $23.63 | $23.27 | $23.52 | $23.52 | 455,565 |
| 2017-12-18 | $23.47 | $23.63 | $23.39 | $23.49 | $23.49 | 418,911 |
| 2017-12-15 | $23.87 | $23.96 | $23.21 | $23.35 | $23.35 | 464,841 |
| 2017-12-14 | $23.47 | $23.82 | $23.32 | $23.42 | $23.42 | 253,392 |
| 2017-12-13 | $24.37 | $24.50 | $23.80 | $23.99 | $23.99 | 543,962 |
| 2017-12-12 | $24.00 | $24.38 | $23.91 | $24.10 | $24.10 | 328,336 |
| 2017-12-11 | $24.50 | $24.54 | $24.03 | $24.29 | $24.29 | 264,809 |
| 2017-12-08 | $24.96 | $25.05 | $24.34 | $24.40 | $24.40 | 310,512 |
| 2017-12-07 | $24.06 | $24.94 | $24.00 | $24.30 | $24.30 | 465,632 |
| 2017-12-06 | $25.27 | $25.29 | $24.82 | $24.90 | $24.90 | 317,054 |
| 2017-12-05 | $25.32 | $25.74 | $25.02 | $25.09 | $25.09 | 390,239 |
| 2017-12-04 | $25.09 | $25.35 | $25.00 | $25.05 | $25.05 | 449,397 |
| 2017-12-01 | $25.04 | $25.20 | $24.73 | $24.88 | $24.88 | 324,284 |
| 2017-11-30 | $24.27 | $25.31 | $23.81 | $25.16 | $25.16 | 1,104,248 |
| 2017-11-29 | $26.33 | $26.33 | $25.64 | $26.06 | $26.06 | 331,650 |
| 2017-11-28 | $26.07 | $26.55 | $25.93 | $26.42 | $26.42 | 269,844 |
| 2017-11-27 | $26.00 | $26.09 | $25.88 | $25.89 | $25.89 | 155,279 |
| 2017-11-24 | $26.10 | $26.32 | $25.94 | $26.04 | $26.04 | 178,140 |
| 2017-11-22 | $25.70 | $26.01 | $25.49 | $26.01 | $26.01 | 492,963 |
| 2017-11-21 | $25.61 | $26.09 | $25.60 | $25.89 | $25.89 | 982,899 |
| 2017-11-20 | $24.68 | $25.65 | $24.13 | $25.50 | $25.50 | 406,141 |
| 2017-11-17 | $24.39 | $24.77 | $24.39 | $24.68 | $24.68 | 265,295 |
| 2017-11-16 | $24.45 | $24.67 | $24.26 | $24.32 | $24.32 | 399,086 |
| 2017-11-15 | $23.91 | $24.35 | $23.62 | $23.99 | $23.99 | 305,776 |
| 2017-11-14 | $24.14 | $24.41 | $23.71 | $23.95 | $23.95 | 259,746 |
| 2017-11-13 | $24.30 | $24.74 | $24.06 | $24.28 | $24.28 | 259,157 |
| 2017-11-10 | $24.76 | $25.03 | $24.43 | $24.86 | $24.86 | 412,691 |
| 2017-11-09 | $25.52 | $25.54 | $24.70 | $25.20 | $25.20 | 909,062 |
| 2017-11-08 | $24.21 | $25.12 | $24.01 | $24.65 | $24.65 | 487,921 |
| 2017-11-07 | $24.00 | $24.11 | $23.21 | $23.42 | $23.42 | 347,400 |
| 2017-11-06 | $24.49 | $24.88 | $24.21 | $24.67 | $24.67 | 216,397 |
| 2017-11-03 | $24.91 | $25.10 | $23.88 | $24.05 | $24.05 | 412,017 |
| 2017-11-02 | $25.02 | $25.02 | $23.86 | $24.74 | $24.74 | 563,899 |
| 2017-11-01 | $25.03 | $25.33 | $24.77 | $24.88 | $24.88 | 323,206 |
| 2017-10-31 | $25.90 | $25.90 | $25.17 | $25.29 | $25.29 | 403,760 |
| 2017-10-30 | $27.03 | $27.11 | $25.74 | $26.02 | $26.02 | 203,930 |
| 2017-10-27 | $26.74 | $27.54 | $26.66 | $27.27 | $27.27 | 338,396 |
| 2017-10-26 | $27.54 | $27.67 | $26.67 | $26.72 | $26.72 | 338,938 |
| 2017-10-25 | $27.91 | $28.00 | $27.19 | $27.55 | $27.55 | 201,539 |
| 2017-10-24 | $26.68 | $27.62 | $26.22 | $27.50 | $27.50 | 233,123 |
| 2017-10-23 | $27.08 | $27.39 | $26.54 | $26.57 | $26.57 | 129,758 |
| 2017-10-20 | $27.06 | $27.52 | $26.92 | $27.38 | $27.38 | 143,624 |
| 2017-10-19 | $27.07 | $27.09 | $26.01 | $26.75 | $26.75 | 363,119 |
| 2017-10-18 | $27.25 | $27.31 | $26.90 | $27.16 | $27.16 | 306,444 |
| 2017-10-17 | $26.85 | $27.01 | $26.47 | $27.00 | $27.00 | 135,342 |
| 2017-10-16 | $27.29 | $27.33 | $26.28 | $27.06 | $27.06 | 411,106 |
| 2017-10-13 | $27.97 | $28.01 | $27.47 | $27.72 | $27.72 | 268,267 |
| 2017-10-12 | $27.83 | $28.10 | $27.79 | $27.92 | $27.92 | 143,849 |
| 2017-10-11 | $28.75 | $28.81 | $27.85 | $27.86 | $27.86 | 333,340 |
| 2017-10-10 | $28.78 | $29.22 | $28.40 | $28.49 | $28.49 | 293,644 |
| 2017-10-09 | $28.23 | $28.58 | $28.03 | $28.14 | $28.14 | 323,269 |
| 2017-10-06 | $28.17 | $28.68 | $27.91 | $28.23 | $28.23 | 169,274 |
| 2017-10-05 | $29.05 | $29.29 | $28.54 | $28.62 | $28.62 | 302,996 |
| 2017-10-04 | $28.39 | $28.86 | $28.14 | $28.34 | $28.34 | 213,374 |
| 2017-10-03 | $27.28 | $28.80 | $27.28 | $28.34 | $28.34 | 332,349 |
| 2017-10-02 | $27.47 | $27.52 | $27.28 | $27.35 | $27.35 | 315,498 |
| 2017-09-29 | $27.05 | $27.52 | $26.49 | $27.45 | $27.45 | 260,766 |
| 2017-09-28 | $26.52 | $26.67 | $26.11 | $26.36 | $26.36 | 424,146 |
| 2017-09-27 | $27.24 | $27.46 | $25.86 | $26.72 | $26.72 | 769,138 |
| 2017-09-26 | $27.58 | $28.04 | $27.11 | $27.15 | $27.15 | 538,349 |
| 2017-09-25 | $28.58 | $28.67 | $27.16 | $27.51 | $27.51 | 296,427 |
| 2017-09-22 | $28.92 | $28.92 | $28.17 | $28.26 | $28.26 | 125,893 |
| 2017-09-21 | $28.88 | $29.43 | $28.35 | $28.89 | $28.89 | 460,452 |
| 2017-09-20 | $29.20 | $29.30 | $28.36 | $28.59 | $28.59 | 607,427 |
| 2017-09-19 | $28.47 | $28.69 | $27.23 | $28.52 | $28.52 | 567,944 |
| 2017-09-18 | $28.57 | $28.94 | $28.35 | $28.40 | $28.40 | 729,579 |
| 2017-09-15 | $27.86 | $29.01 | $27.75 | $28.31 | $28.31 | 5,443,963 |
| 2017-09-14 | $26.36 | $28.34 | $26.19 | $27.45 | $27.45 | 517,079 |
| 2017-09-13 | $25.17 | $26.66 | $25.04 | $26.65 | $26.65 | 472,265 |
| 2017-09-12 | $26.58 | $26.75 | $25.00 | $25.55 | $25.55 | 499,504 |
| 2017-09-11 | $26.85 | $27.15 | $26.71 | $26.87 | $26.87 | 271,918 |
| 2017-09-08 | $26.69 | $26.96 | $26.43 | $26.74 | $26.74 | 135,151 |
| 2017-09-07 | $26.68 | $26.86 | $26.24 | $26.70 | $26.70 | 133,275 |
| 2017-09-06 | $26.30 | $26.80 | $26.13 | $26.69 | $26.69 | 404,161 |
| 2017-09-05 | $26.13 | $26.45 | $25.76 | $26.20 | $26.20 | 225,478 |
| 2017-09-01 | $25.50 | $25.52 | $25.10 | $25.46 | $25.46 | 121,553 |
| 2017-08-31 | $24.77 | $25.23 | $24.65 | $25.01 | $25.01 | 111,261 |
| 2017-08-30 | $24.85 | $24.85 | $24.28 | $24.65 | $24.65 | 171,446 |
| 2017-08-29 | $24.60 | $25.01 | $24.54 | $24.86 | $24.86 | 88,807 |
| 2017-08-28 | $25.05 | $25.07 | $24.63 | $24.73 | $24.73 | 198,384 |
| 2017-08-25 | $25.07 | $25.15 | $24.85 | $24.95 | $24.95 | 108,542 |
| 2017-08-24 | $24.94 | $25.06 | $24.80 | $25.03 | $25.03 | 102,457 |
| 2017-08-23 | $25.07 | $25.27 | $24.42 | $24.84 | $24.84 | 176,416 |
| 2017-08-22 | $25.17 | $25.37 | $24.76 | $25.12 | $25.12 | 129,318 |
| 2017-08-21 | $25.33 | $25.45 | $24.77 | $24.95 | $24.95 | 130,635 |
| 2017-08-18 | $25.48 | $25.60 | $24.57 | $25.37 | $25.37 | 147,150 |
| 2017-08-17 | $25.79 | $25.79 | $24.90 | $25.08 | $25.08 | 117,814 |
| 2017-08-16 | $25.55 | $26.05 | $25.37 | $25.94 | $25.94 | 167,393 |
| 2017-08-15 | $26.01 | $26.01 | $25.31 | $25.62 | $25.62 | 84,746 |
| 2017-08-14 | $25.98 | $26.17 | $25.36 | $25.68 | $25.68 | 135,027 |
| 2017-08-11 | $25.15 | $25.69 | $24.73 | $25.39 | $25.39 | 308,815 |
| 2017-08-10 | $26.27 | $26.43 | $25.30 | $25.41 | $25.41 | 136,752 |
| 2017-08-09 | $26.18 | $26.72 | $25.78 | $26.60 | $26.60 | 104,562 |
| 2017-08-08 | $26.40 | $26.95 | $26.34 | $26.73 | $26.73 | 105,953 |
| 2017-08-07 | $26.60 | $26.91 | $26.38 | $26.55 | $26.55 | 138,545 |
| 2017-08-04 | $26.89 | $26.96 | $26.38 | $26.53 | $26.53 | 386,149 |
| 2017-08-03 | $26.24 | $26.75 | $26.14 | $26.73 | $26.73 | 120,639 |
| 2017-08-02 | $25.94 | $26.30 | $25.71 | $26.10 | $26.10 | 328,916 |
| 2017-08-01 | $26.17 | $26.74 | $25.67 | $25.90 | $25.90 | 295,648 |
| 2017-07-31 | $25.41 | $26.73 | $25.23 | $26.36 | $26.36 | 307,240 |
| 2017-07-28 | $24.87 | $25.48 | $24.47 | $25.35 | $25.35 | 90,723 |
| 2017-07-27 | $25.33 | $25.41 | $24.88 | $25.06 | $25.06 | 582,094 |
| 2017-07-26 | $25.05 | $25.47 | $24.79 | $25.39 | $25.39 | 66,780 |
| 2017-07-25 | $25.00 | $25.40 | $25.00 | $25.09 | $25.09 | 111,349 |
| 2017-07-24 | $24.99 | $25.15 | $24.84 | $24.93 | $24.93 | 90,589 |
| 2017-07-21 | $24.45 | $25.04 | $24.17 | $24.99 | $24.99 | 121,551 |
| 2017-07-20 | $25.29 | $25.29 | $24.52 | $24.89 | $24.89 | 242,434 |
| 2017-07-19 | $25.00 | $25.41 | $24.93 | $25.16 | $25.16 | 108,784 |
| 2017-07-18 | $24.66 | $25.00 | $24.43 | $24.49 | $24.49 | 122,176 |
| 2017-07-17 | $24.09 | $24.47 | $23.65 | $24.39 | $24.39 | 105,546 |
| 2017-07-14 | $23.54 | $23.97 | $23.53 | $23.87 | $23.87 | 121,561 |
| 2017-07-13 | $23.63 | $23.91 | $23.45 | $23.52 | $23.52 | 109,489 |
| 2017-07-12 | $23.31 | $23.54 | $23.04 | $23.43 | $23.43 | 268,608 |
| 2017-07-11 | $23.24 | $23.39 | $22.96 | $23.08 | $23.08 | 167,435 |
| 2017-07-10 | $23.21 | $23.58 | $22.87 | $23.15 | $23.15 | 184,764 |
| 2017-07-07 | $22.18 | $23.27 | $22.04 | $22.87 | $22.87 | 353,952 |
| 2017-07-06 | $22.02 | $22.19 | $21.56 | $22.06 | $22.06 | 245,577 |
| 2017-07-05 | $21.70 | $22.05 | $21.34 | $22.01 | $22.01 | 378,973 |
| 2017-07-03 | $21.17 | $21.53 | $21.17 | $21.40 | $21.40 | 164,944 |
| 2017-06-30 | $20.97 | $21.19 | $20.95 | $21.08 | $21.08 | 156,056 |
| 2017-06-29 | $21.17 | $21.27 | $20.78 | $20.84 | $20.84 | 146,531 |
| 2017-06-28 | $21.07 | $21.24 | $20.82 | $20.99 | $20.99 | 140,967 |
| 2017-06-27 | $21.20 | $21.20 | $20.98 | $21.02 | $21.02 | 90,181 |
| 2017-06-26 | $21.08 | $21.36 | $21.04 | $21.19 | $21.19 | 202,613 |
| 2017-06-23 | $20.57 | $21.34 | $20.57 | $20.89 | $20.89 | 118,709 |
| 2017-06-22 | $20.76 | $20.76 | $20.55 | $20.67 | $20.67 | 85,356 |
| 2017-06-21 | $20.81 | $20.95 | $20.69 | $20.76 | $20.76 | 67,484 |
| 2017-06-20 | $20.51 | $21.02 | $20.38 | $20.56 | $20.56 | 214,182 |
| 2017-06-19 | $20.63 | $20.65 | $20.29 | $20.59 | $20.59 | 119,588 |
| 2017-06-16 | $20.93 | $21.08 | $20.56 | $20.74 | $20.74 | 119,658 |
| 2017-06-15 | $20.81 | $21.30 | $20.41 | $21.06 | $21.06 | 107,393 |
| 2017-06-14 | $21.33 | $21.34 | $20.73 | $21.01 | $21.01 | 63,636 |
| 2017-06-13 | $20.63 | $21.22 | $20.06 | $21.13 | $21.13 | 207,884 |
| 2017-06-12 | $21.07 | $21.20 | $20.51 | $20.66 | $20.66 | 135,611 |
| 2017-06-09 | $21.15 | $21.35 | $20.84 | $20.99 | $20.99 | 196,349 |
| 2017-06-08 | $21.32 | $21.32 | $20.93 | $21.15 | $21.15 | 191,723 |
| 2017-06-07 | $21.68 | $21.82 | $21.39 | $21.64 | $21.64 | 91,640 |
| 2017-06-06 | $21.87 | $21.99 | $21.32 | $21.40 | $21.40 | 166,659 |
| 2017-06-05 | $21.32 | $21.54 | $21.13 | $21.45 | $21.45 | 80,866 |
| 2017-06-02 | $21.39 | $21.70 | $21.08 | $21.56 | $21.56 | 172,735 |
| 2017-06-01 | $22.32 | $22.37 | $21.33 | $21.39 | $21.39 | 165,071 |
| 2017-05-31 | $23.08 | $23.22 | $22.03 | $22.06 | $22.06 | 185,869 |
| 2017-05-30 | $23.31 | $23.35 | $22.99 | $23.00 | $23.00 | 736,916 |
| 2017-05-26 | $23.35 | $23.40 | $23.12 | $23.32 | $23.32 | 231,686 |
| 2017-05-25 | $22.69 | $23.45 | $22.51 | $23.05 | $23.05 | 981,201 |
| 2017-05-24 | $20.62 | $22.69 | $20.60 | $21.98 | $21.98 | 716,348 |
| 2017-05-23 | $20.37 | $20.76 | $20.20 | $20.30 | $20.30 | 348,371 |
| 2017-05-22 | $20.94 | $21.07 | $19.85 | $20.32 | $20.32 | 948,252 |
| 2017-05-19 | $21.63 | $21.92 | $21.21 | $21.39 | $21.39 | 906,830 |
| 2017-05-18 | $22.16 | $22.32 | $19.43 | $20.55 | $20.55 | 3,373,019 |
| 2017-05-17 | $25.40 | $25.99 | $25.12 | $25.20 | $25.20 | 303,072 |
| 2017-05-16 | $25.17 | $25.50 | $24.95 | $25.43 | $25.43 | 281,877 |
| 2017-05-15 | $24.85 | $25.75 | $24.51 | $24.86 | $24.86 | 460,632 |
| 2017-05-12 | $24.28 | $24.62 | $24.00 | $24.20 | $24.20 | 185,943 |
| 2017-05-11 | $24.35 | $24.35 | $23.76 | $24.09 | $24.09 | 245,089 |
| 2017-05-10 | $24.43 | $24.77 | $24.37 | $24.49 | $24.49 | 178,484 |
| 2017-05-09 | $24.65 | $24.84 | $24.16 | $24.25 | $24.25 | 261,569 |
| 2017-05-08 | $25.39 | $25.82 | $24.10 | $24.29 | $24.29 | 295,656 |
| 2017-05-05 | $25.12 | $25.57 | $24.74 | $25.09 | $25.09 | 308,066 |
| 2017-05-04 | $24.70 | $24.94 | $24.35 | $24.68 | $24.68 | 199,763 |
| 2017-05-03 | $24.18 | $24.64 | $23.90 | $24.61 | $24.61 | 215,479 |
| 2017-05-02 | $22.92 | $24.50 | $22.81 | $24.17 | $24.17 | 501,773 |
| 2017-05-01 | $22.73 | $23.78 | $22.62 | $23.36 | $23.36 | 233,195 |
| 2017-04-28 | $22.36 | $22.74 | $22.36 | $22.71 | $22.71 | 228,935 |
| 2017-04-27 | $22.51 | $22.60 | $22.13 | $22.39 | $22.39 | 382,447 |
| 2017-04-26 | $22.90 | $22.96 | $22.43 | $22.52 | $22.52 | 307,196 |
| 2017-04-25 | $22.92 | $23.11 | $22.77 | $23.02 | $23.02 | 361,554 |
| 2017-04-24 | $23.37 | $23.48 | $22.77 | $23.22 | $23.22 | 390,677 |
| 2017-04-21 | $23.00 | $23.17 | $22.54 | $23.00 | $23.00 | 406,395 |
| 2017-04-20 | $23.18 | $23.21 | $22.44 | $22.72 | $22.72 | 776,082 |
| 2017-04-19 | $23.35 | $23.35 | $22.84 | $22.93 | $22.93 | 760,693 |
| 2017-04-18 | $22.18 | $23.95 | $22.06 | $23.10 | $23.10 | 1,240,427 |
| 2017-04-17 | $22.05 | $22.19 | $21.85 | $22.06 | $22.06 | 489,862 |
| 2017-04-13 | $22.03 | $22.18 | $21.68 | $21.88 | $21.88 | 915,090 |
| 2017-04-12 | $21.42 | $22.03 | $21.33 | $21.94 | $21.94 | 1,090,412 |
| 2017-04-11 | $22.00 | $22.10 | $21.25 | $21.50 | $21.50 | 10,177,447 |
Azul S.A. (AZUL) News Headlines
.jpg)
.jpg)
.jpg)
Airlines Avelo and Breeze, three years after their pandemic debut, prepare for a profitable year
Avelo and Breeze, airlines that debuted in 2021, have launched dozens of routes across the U.S. in spots where there's less competition from large ca…
cnbc.com March 2, 2024.jpg)
Similar Companies to Azul S.A. (AZUL) in the Airlines Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
| China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
| China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
| Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
| Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
| Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
| Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
| Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
| Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
| Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |