Bausch Health Companies Inc (BHC) Exchange: NYSE
Data as of April 26, 2024
$9.59 ($0.05) 0.52%
Bausch Health Companies Inc - Daily Information
Click for more stock information on Bausch Health Companies Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $9.51 |
| Previous Close | $9.59 |
| High | $9.62 |
| Low | $9.35 |
| Adjusted Open | $9.51 |
| Previous Adjusted Close | $9.59 |
| Adjusted High | $9.62 |
| Adjusted Low | $9.35 |
About Bausch Health Companies Inc (BHC)
Bausch Health Companies Inc. (formerly known as Valeant Pharmaceuticals International) is a Canadian multinational specialty pharmaceutical company based in Laval, Quebec. Founded in 1960 as a pharmaceutical company, Bausch Health has since diversified and now manufactures medical devices and over-the-counter products, with a portfolio of approximately 30 brands and 3,500 products in various therapeutic areas, including ophthalmology, gastroenterology, dermatology, and neurology. Since its inception, the company has grown to become a leading global manufacturer of high-quality, therapeutic treatments. It operates in over 100 countries worldwide and employs over 17,300 people.
Invest in Bausch Health Companies Inc (BHC)
Historical Stock Data for Bausch Health Companies Inc (BHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | $9.51 | $9.62 | $9.35 | $9.59 | $9.59 | 1,419,771 |
| 2024-03-19 | $9.33 | $9.57 | $9.28 | $9.54 | $9.54 | 1,465,120 |
| 2024-03-18 | $9.29 | $9.39 | $9.16 | $9.38 | $9.38 | 1,195,972 |
| 2024-03-15 | $9.15 | $9.24 | $9.07 | $9.20 | $9.20 | 1,385,517 |
| 2024-03-14 | $9.20 | $9.27 | $9.04 | $9.09 | $9.09 | 1,030,655 |
| 2024-03-13 | $9.23 | $9.43 | $9.21 | $9.28 | $9.28 | 1,065,232 |
| 2024-03-12 | $9.14 | $9.21 | $9.07 | $9.19 | $9.19 | 1,025,026 |
| 2024-03-11 | $9.21 | $9.27 | $9.10 | $9.12 | $9.12 | 1,110,139 |
| 2024-03-08 | $9.35 | $9.41 | $9.15 | $9.23 | $9.23 | 1,200,279 |
| 2024-03-07 | $9.27 | $9.34 | $9.13 | $9.28 | $9.28 | 1,381,620 |
| 2024-03-06 | $9.62 | $9.68 | $9.18 | $9.23 | $9.23 | 2,660,969 |
| 2024-03-05 | $9.55 | $9.64 | $9.36 | $9.56 | $9.56 | 2,467,862 |
| 2024-03-04 | $9.79 | $9.88 | $9.48 | $9.58 | $9.58 | 2,860,876 |
| 2024-03-01 | $9.47 | $9.90 | $9.29 | $9.89 | $9.89 | 5,991,150 |
| 2024-02-29 | $9.32 | $9.45 | $9.16 | $9.39 | $9.39 | 3,266,867 |
| 2024-02-28 | $9.19 | $9.40 | $9.08 | $9.20 | $9.20 | 2,099,253 |
| 2024-02-27 | $9.00 | $9.19 | $8.91 | $9.18 | $9.18 | 5,155,062 |
| 2024-02-26 | $9.18 | $9.18 | $8.83 | $8.99 | $8.99 | 2,534,716 |
| 2024-02-23 | $9.35 | $9.46 | $8.91 | $9.18 | $9.18 | 3,470,659 |
| 2024-02-22 | $9.13 | $9.48 | $8.69 | $9.30 | $9.30 | 8,072,418 |
| 2024-02-21 | $8.60 | $8.82 | $8.57 | $8.67 | $8.67 | 3,892,720 |
| 2024-02-20 | $8.49 | $8.61 | $8.40 | $8.60 | $8.60 | 1,313,215 |
| 2024-02-16 | $8.38 | $8.51 | $8.31 | $8.51 | $8.51 | 1,620,496 |
| 2024-02-15 | $8.45 | $8.62 | $8.40 | $8.49 | $8.49 | 1,800,219 |
| 2024-02-14 | $8.54 | $8.55 | $8.37 | $8.43 | $8.43 | 941,451 |
| 2024-02-13 | $8.13 | $8.41 | $8.10 | $8.41 | $8.41 | 1,455,505 |
| 2024-02-12 | $8.23 | $8.50 | $8.23 | $8.38 | $8.38 | 2,346,569 |
| 2024-02-09 | $8.17 | $8.30 | $8.11 | $8.21 | $8.21 | 1,041,511 |
| 2024-02-08 | $8.12 | $8.18 | $8.01 | $8.13 | $8.13 | 1,054,824 |
| 2024-02-07 | $8.17 | $8.27 | $8.06 | $8.12 | $8.12 | 1,278,184 |
| 2024-02-06 | $7.80 | $8.15 | $7.78 | $8.13 | $8.13 | 1,712,893 |
| 2024-02-05 | $7.87 | $7.89 | $7.68 | $7.77 | $7.77 | 2,456,762 |
| 2024-02-02 | $7.87 | $8.04 | $7.82 | $7.92 | $7.92 | 1,198,784 |
| 2024-02-01 | $7.90 | $8.07 | $7.83 | $7.98 | $7.98 | 1,512,169 |
| 2024-01-31 | $8.20 | $8.24 | $7.77 | $7.85 | $7.85 | 3,976,630 |
| 2024-01-30 | $8.30 | $8.30 | $8.15 | $8.19 | $8.19 | 1,187,728 |
| 2024-01-29 | $8.22 | $8.43 | $8.15 | $8.33 | $8.33 | 1,674,501 |
| 2024-01-26 | $8.04 | $8.22 | $7.98 | $8.18 | $8.18 | 1,396,567 |
| 2024-01-25 | $8.09 | $8.19 | $7.94 | $8.08 | $8.08 | 1,743,276 |
| 2024-01-24 | $8.30 | $8.30 | $8.04 | $8.04 | $8.04 | 1,652,331 |
| 2024-01-23 | $8.31 | $8.36 | $8.06 | $8.20 | $8.20 | 1,579,876 |
| 2024-01-22 | $8.19 | $8.24 | $7.94 | $8.22 | $8.22 | 2,484,695 |
| 2024-01-19 | $8.09 | $8.46 | $8.06 | $8.15 | $8.15 | 6,032,263 |
| 2024-01-18 | $8.17 | $8.29 | $8.08 | $8.26 | $8.26 | 2,519,221 |
| 2024-01-17 | $8.28 | $8.28 | $7.95 | $8.16 | $8.16 | 3,167,921 |
| 2024-01-16 | $8.43 | $8.57 | $8.36 | $8.40 | $8.40 | 1,752,000 |
| 2024-01-12 | $8.45 | $8.74 | $8.42 | $8.53 | $8.53 | 2,919,270 |
| 2024-01-11 | $8.42 | $8.46 | $8.31 | $8.41 | $8.41 | 3,408,293 |
| 2024-01-10 | $8.35 | $8.49 | $8.10 | $8.45 | $8.45 | 3,291,152 |
| 2024-01-09 | $8.37 | $8.95 | $8.31 | $8.31 | $8.31 | 3,686,292 |
| 2024-01-08 | $8.20 | $8.55 | $8.08 | $8.41 | $8.41 | 4,369,807 |
| 2024-01-05 | $7.72 | $8.26 | $7.69 | $8.20 | $8.20 | 2,466,408 |
| 2024-01-04 | $7.86 | $7.87 | $7.72 | $7.79 | $7.79 | 1,074,145 |
| 2024-01-03 | $7.66 | $7.92 | $7.56 | $7.81 | $7.81 | 1,825,259 |
| 2024-01-02 | $7.93 | $7.99 | $7.73 | $7.78 | $7.78 | 1,699,091 |
| 2023-12-29 | $7.98 | $8.10 | $7.93 | $8.02 | $8.02 | 2,168,103 |
| 2023-12-28 | $7.75 | $8.08 | $7.72 | $8.02 | $8.02 | 2,811,366 |
| 2023-12-27 | $7.56 | $7.77 | $7.56 | $7.75 | $7.75 | 1,423,645 |
| 2023-12-26 | $7.43 | $7.69 | $7.41 | $7.66 | $7.66 | 1,917,636 |
| 2023-12-22 | $7.47 | $7.55 | $7.34 | $7.45 | $7.45 | 2,206,238 |
| 2023-12-21 | $7.29 | $7.60 | $7.23 | $7.46 | $7.46 | 2,749,659 |
| 2023-12-20 | $7.50 | $7.51 | $7.25 | $7.25 | $7.25 | 1,880,484 |
| 2023-12-19 | $7.46 | $7.60 | $7.42 | $7.53 | $7.53 | 1,687,756 |
| 2023-12-18 | $7.28 | $7.43 | $7.23 | $7.37 | $7.37 | 1,099,363 |
| 2023-12-15 | $7.47 | $7.55 | $7.19 | $7.28 | $7.28 | 1,688,689 |
| 2023-12-14 | $7.64 | $7.80 | $7.39 | $7.47 | $7.47 | 2,232,931 |
| 2023-12-13 | $7.11 | $7.52 | $7.03 | $7.51 | $7.51 | 2,618,012 |
| 2023-12-12 | $7.14 | $7.21 | $7.06 | $7.17 | $7.17 | 1,465,474 |
| 2023-12-11 | $7.28 | $7.31 | $7.11 | $7.16 | $7.16 | 1,020,565 |
| 2023-12-08 | $7.16 | $7.33 | $7.15 | $7.30 | $7.30 | 3,254,438 |
| 2023-12-07 | $7.14 | $7.25 | $7.03 | $7.17 | $7.17 | 983,186 |
| 2023-12-06 | $7.16 | $7.28 | $7.06 | $7.17 | $7.17 | 1,249,594 |
| 2023-12-05 | $7.38 | $7.52 | $7.11 | $7.13 | $7.13 | 1,519,187 |
| 2023-12-04 | $7.30 | $7.55 | $7.29 | $7.48 | $7.48 | 1,450,361 |
| 2023-12-01 | $7.14 | $7.38 | $7.10 | $7.36 | $7.36 | 1,762,790 |
| 2023-11-30 | $7.07 | $7.24 | $7.00 | $7.14 | $7.14 | 1,444,950 |
| 2023-11-29 | $6.97 | $7.14 | $6.90 | $7.05 | $7.05 | 1,175,301 |
| 2023-11-28 | $6.84 | $6.92 | $6.81 | $6.86 | $6.86 | 1,055,940 |
| 2023-11-27 | $6.88 | $6.92 | $6.69 | $6.89 | $6.89 | 1,677,763 |
| 2023-11-24 | $6.89 | $6.99 | $6.89 | $6.93 | $6.93 | 496,296 |
| 2023-11-22 | $6.92 | $7.00 | $6.79 | $6.87 | $6.87 | 1,219,495 |
| 2023-11-21 | $7.03 | $7.24 | $6.91 | $6.91 | $6.91 | 1,804,341 |
| 2023-11-20 | $6.90 | $7.07 | $6.86 | $7.04 | $7.04 | 1,877,109 |
| 2023-11-17 | $6.60 | $6.92 | $6.60 | $6.90 | $6.90 | 2,227,454 |
| 2023-11-16 | $6.92 | $6.92 | $6.56 | $6.56 | $6.56 | 3,246,304 |
| 2023-11-15 | $6.81 | $7.11 | $6.81 | $6.94 | $6.94 | 1,253,420 |
| 2023-11-14 | $6.75 | $6.89 | $6.65 | $6.79 | $6.79 | 2,535,537 |
| 2023-11-13 | $6.71 | $6.79 | $6.53 | $6.53 | $6.53 | 1,745,872 |
| 2023-11-10 | $6.86 | $6.87 | $6.70 | $6.81 | $6.81 | 1,647,989 |
| 2023-11-09 | $7.19 | $7.20 | $6.82 | $6.84 | $6.84 | 2,595,887 |
| 2023-11-08 | $7.25 | $7.30 | $7.15 | $7.17 | $7.17 | 1,543,281 |
| 2023-11-07 | $7.38 | $7.42 | $7.23 | $7.25 | $7.25 | 1,643,689 |
| 2023-11-06 | $7.61 | $7.65 | $7.40 | $7.45 | $7.45 | 1,625,194 |
| 2023-11-03 | $7.42 | $7.70 | $7.42 | $7.57 | $7.57 | 3,888,387 |
| 2023-11-02 | $7.35 | $7.46 | $6.82 | $7.34 | $7.34 | 6,287,241 |
| 2023-11-01 | $6.78 | $7.45 | $6.68 | $7.08 | $7.08 | 9,089,429 |
| 2023-10-31 | $6.72 | $6.83 | $6.55 | $6.82 | $6.82 | 2,215,513 |
| 2023-10-30 | $6.65 | $6.73 | $6.54 | $6.69 | $6.69 | 1,983,717 |
| 2023-10-27 | $6.69 | $6.70 | $6.53 | $6.57 | $6.57 | 1,948,144 |
| 2023-10-26 | $6.86 | $6.93 | $6.68 | $6.73 | $6.73 | 1,964,529 |
| 2023-10-25 | $7.13 | $7.13 | $6.88 | $6.91 | $6.91 | 1,607,371 |
| 2023-10-24 | $7.06 | $7.25 | $7.04 | $7.15 | $7.15 | 1,770,211 |
| 2023-10-23 | $7.25 | $7.29 | $7.01 | $7.04 | $7.04 | 1,791,976 |
| 2023-10-20 | $7.33 | $7.40 | $7.25 | $7.32 | $7.32 | 1,482,916 |
| 2023-10-19 | $7.66 | $7.76 | $7.30 | $7.34 | $7.34 | 2,107,898 |
| 2023-10-18 | $7.70 | $7.85 | $7.61 | $7.76 | $7.76 | 1,813,598 |
| 2023-10-17 | $7.34 | $7.78 | $7.34 | $7.77 | $7.77 | 2,714,068 |
| 2023-10-16 | $7.13 | $7.96 | $7.09 | $7.39 | $7.39 | 6,428,332 |
| 2023-10-13 | $7.30 | $7.30 | $7.08 | $7.14 | $7.14 | 2,129,215 |
| 2023-10-12 | $7.39 | $7.45 | $7.26 | $7.29 | $7.29 | 1,712,015 |
| 2023-10-11 | $7.75 | $7.78 | $7.26 | $7.39 | $7.39 | 4,518,297 |
| 2023-10-10 | $7.74 | $7.88 | $7.58 | $7.78 | $7.78 | 2,331,592 |
| 2023-10-09 | $8.00 | $8.02 | $7.23 | $7.65 | $7.65 | 6,061,556 |
| 2023-10-06 | $8.16 | $8.28 | $7.99 | $8.11 | $8.11 | 2,507,265 |
| 2023-10-05 | $8.00 | $8.25 | $7.92 | $8.23 | $8.23 | 2,454,481 |
| 2023-10-04 | $8.03 | $8.06 | $7.85 | $8.02 | $8.02 | 2,138,127 |
| 2023-10-03 | $8.07 | $8.17 | $7.95 | $8.01 | $8.01 | 2,660,073 |
| 2023-10-02 | $8.24 | $8.28 | $8.11 | $8.14 | $8.14 | 2,031,789 |
| 2023-09-29 | $8.24 | $8.34 | $8.18 | $8.22 | $8.22 | 1,801,948 |
| 2023-09-28 | $8.19 | $8.29 | $8.14 | $8.24 | $8.24 | 1,137,512 |
| 2023-09-27 | $8.27 | $8.29 | $8.00 | $8.20 | $8.20 | 1,902,973 |
| 2023-09-26 | $8.17 | $8.43 | $8.15 | $8.23 | $8.23 | 1,548,959 |
| 2023-09-25 | $8.19 | $8.35 | $8.14 | $8.25 | $8.25 | 1,608,325 |
| 2023-09-22 | $8.45 | $8.45 | $8.13 | $8.22 | $8.22 | 4,335,975 |
| 2023-09-21 | $8.24 | $8.47 | $8.16 | $8.39 | $8.39 | 7,595,026 |
| 2023-09-20 | $8.68 | $8.72 | $8.14 | $8.34 | $8.34 | 10,282,746 |
| 2023-09-19 | $8.09 | $8.10 | $7.56 | $7.72 | $7.72 | 10,088,475 |
| 2023-09-18 | $8.43 | $8.48 | $8.30 | $8.37 | $8.37 | 2,248,277 |
| 2023-09-15 | $8.67 | $8.77 | $8.45 | $8.52 | $8.52 | 2,150,385 |
| 2023-09-14 | $8.69 | $8.79 | $8.65 | $8.70 | $8.70 | 1,613,660 |
| 2023-09-13 | $8.51 | $8.68 | $8.44 | $8.63 | $8.63 | 1,835,239 |
| 2023-09-12 | $8.61 | $8.74 | $8.54 | $8.57 | $8.57 | 1,956,465 |
| 2023-09-11 | $8.73 | $8.73 | $8.53 | $8.68 | $8.68 | 3,330,269 |
| 2023-09-08 | $8.42 | $8.68 | $8.41 | $8.64 | $8.64 | 3,679,084 |
| 2023-09-07 | $8.28 | $8.44 | $8.20 | $8.42 | $8.42 | 2,711,613 |
| 2023-09-06 | $8.28 | $8.40 | $8.26 | $8.36 | $8.36 | 1,744,596 |
| 2023-09-05 | $8.36 | $8.51 | $8.26 | $8.35 | $8.35 | 1,894,592 |
| 2023-09-01 | $8.42 | $8.55 | $8.35 | $8.46 | $8.46 | 4,754,807 |
| 2023-08-31 | $8.44 | $8.48 | $8.28 | $8.34 | $8.34 | 4,844,368 |
| 2023-08-30 | $8.48 | $8.54 | $8.35 | $8.43 | $8.43 | 1,822,319 |
| 2023-08-29 | $8.26 | $8.61 | $8.17 | $8.48 | $8.48 | 2,474,041 |
| 2023-08-28 | $8.27 | $8.40 | $8.22 | $8.26 | $8.26 | 1,633,198 |
| 2023-08-25 | $8.12 | $8.29 | $7.93 | $8.24 | $8.24 | 3,806,613 |
| 2023-08-24 | $8.12 | $8.21 | $8.04 | $8.07 | $8.07 | 1,899,341 |
| 2023-08-23 | $8.31 | $8.33 | $8.13 | $8.16 | $8.16 | 2,300,675 |
| 2023-08-22 | $8.49 | $8.53 | $8.12 | $8.25 | $8.25 | 4,210,304 |
| 2023-08-21 | $8.37 | $8.52 | $8.18 | $8.45 | $8.45 | 3,057,390 |
| 2023-08-18 | $8.22 | $8.45 | $8.17 | $8.35 | $8.35 | 2,334,986 |
| 2023-08-17 | $8.31 | $8.38 | $8.25 | $8.30 | $8.30 | 1,993,746 |
| 2023-08-16 | $8.25 | $8.40 | $8.17 | $8.35 | $8.35 | 3,402,964 |
| 2023-08-15 | $8.38 | $8.38 | $8.13 | $8.32 | $8.32 | 1,890,418 |
| 2023-08-14 | $8.33 | $8.54 | $8.29 | $8.42 | $8.42 | 1,268,526 |
| 2023-08-11 | $8.35 | $8.52 | $8.26 | $8.41 | $8.41 | 1,421,175 |
| 2023-08-10 | $8.60 | $8.71 | $8.31 | $8.41 | $8.41 | 3,090,041 |
| 2023-08-09 | $8.85 | $8.93 | $8.60 | $8.62 | $8.62 | 2,240,617 |
| 2023-08-08 | $8.79 | $8.94 | $8.52 | $8.90 | $8.90 | 2,832,574 |
| 2023-08-07 | $9.16 | $9.40 | $8.71 | $8.83 | $8.83 | 4,641,943 |
| 2023-08-04 | $9.52 | $9.54 | $8.96 | $9.06 | $9.06 | 3,952,662 |
| 2023-08-03 | $9.78 | $10.15 | $9.31 | $9.41 | $9.41 | 7,439,716 |
| 2023-08-02 | $9.33 | $9.51 | $9.25 | $9.33 | $9.33 | 2,371,121 |
| 2023-08-01 | $9.61 | $9.67 | $9.10 | $9.47 | $9.47 | 2,235,409 |
| 2023-07-31 | $9.56 | $9.78 | $9.53 | $9.71 | $9.71 | 1,674,057 |
| 2023-07-28 | $9.44 | $9.69 | $9.35 | $9.58 | $9.58 | 1,671,354 |
| 2023-07-27 | $9.54 | $9.58 | $9.28 | $9.36 | $9.36 | 1,117,864 |
| 2023-07-26 | $9.51 | $9.57 | $9.31 | $9.46 | $9.46 | 1,217,664 |
| 2023-07-25 | $9.55 | $9.60 | $9.31 | $9.53 | $9.53 | 2,526,721 |
| 2023-07-24 | $9.48 | $9.72 | $9.43 | $9.57 | $9.57 | 1,271,961 |
| 2023-07-21 | $9.68 | $9.76 | $9.46 | $9.59 | $9.59 | 2,813,381 |
| 2023-07-20 | $9.31 | $9.59 | $9.21 | $9.59 | $9.59 | 2,425,665 |
| 2023-07-19 | $9.50 | $9.63 | $9.18 | $9.29 | $9.29 | 1,652,753 |
| 2023-07-18 | $9.29 | $9.60 | $9.18 | $9.45 | $9.45 | 3,409,139 |
| 2023-07-17 | $8.40 | $9.39 | $8.30 | $9.29 | $9.29 | 5,878,755 |
| 2023-07-14 | $8.45 | $8.55 | $8.35 | $8.43 | $8.43 | 1,443,196 |
| 2023-07-13 | $8.57 | $8.60 | $8.29 | $8.40 | $8.40 | 1,247,490 |
| 2023-07-12 | $8.76 | $8.77 | $8.50 | $8.51 | $8.51 | 1,370,366 |
| 2023-07-11 | $8.84 | $8.93 | $8.52 | $8.65 | $8.65 | 2,045,858 |
| 2023-07-10 | $8.34 | $8.87 | $8.30 | $8.73 | $8.73 | 3,641,615 |
| 2023-07-07 | $7.72 | $8.59 | $7.72 | $8.34 | $8.34 | 5,273,913 |
| 2023-07-06 | $7.67 | $7.77 | $7.45 | $7.69 | $7.69 | 2,862,806 |
| 2023-07-05 | $7.78 | $7.96 | $7.76 | $7.77 | $7.77 | 1,490,280 |
| 2023-07-03 | $8.01 | $8.06 | $7.78 | $7.82 | $7.82 | 1,524,329 |
| 2023-06-30 | $7.92 | $8.22 | $7.84 | $8.00 | $8.00 | 2,719,603 |
| 2023-06-29 | $7.63 | $7.85 | $7.63 | $7.83 | $7.83 | 1,531,740 |
| 2023-06-28 | $7.39 | $7.64 | $7.37 | $7.62 | $7.62 | 1,256,919 |
| 2023-06-27 | $7.33 | $7.44 | $7.22 | $7.40 | $7.40 | 1,451,123 |
| 2023-06-26 | $7.16 | $7.33 | $7.13 | $7.28 | $7.28 | 825,850 |
| 2023-06-23 | $7.22 | $7.28 | $7.10 | $7.19 | $7.19 | 1,776,723 |
| 2023-06-22 | $7.32 | $7.46 | $7.26 | $7.33 | $7.33 | 1,490,770 |
| 2023-06-21 | $7.43 | $7.49 | $7.32 | $7.37 | $7.37 | 1,248,751 |
| 2023-06-20 | $7.22 | $7.42 | $7.15 | $7.40 | $7.40 | 2,025,823 |
| 2023-06-16 | $7.24 | $7.36 | $7.17 | $7.35 | $7.35 | 2,838,521 |
| 2023-06-15 | $7.29 | $7.49 | $7.21 | $7.44 | $7.44 | 1,987,155 |
| 2023-06-14 | $7.52 | $7.55 | $7.30 | $7.32 | $7.32 | 1,318,424 |
| 2023-06-13 | $7.28 | $7.54 | $7.24 | $7.45 | $7.45 | 1,837,399 |
| 2023-06-12 | $7.19 | $7.40 | $7.16 | $7.29 | $7.29 | 1,952,561 |
| 2023-06-09 | $7.07 | $7.22 | $7.03 | $7.19 | $7.19 | 2,511,638 |
| 2023-06-08 | $7.09 | $7.20 | $6.97 | $7.10 | $7.10 | 3,166,009 |
| 2023-06-07 | $7.25 | $7.41 | $7.06 | $7.12 | $7.12 | 4,000,567 |
| 2023-06-06 | $7.75 | $7.85 | $6.82 | $7.25 | $7.25 | 16,581,052 |
| 2023-06-05 | $8.13 | $8.20 | $7.85 | $7.94 | $7.94 | 2,959,900 |
| 2023-06-02 | $8.31 | $8.38 | $8.09 | $8.23 | $8.23 | 2,130,186 |
| 2023-06-01 | $8.23 | $8.29 | $8.03 | $8.20 | $8.20 | 2,326,654 |
| 2023-05-31 | $8.11 | $8.25 | $7.99 | $8.21 | $8.21 | 2,580,484 |
| 2023-05-30 | $8.10 | $8.24 | $8.07 | $8.19 | $8.19 | 1,408,437 |
| 2023-05-26 | $8.23 | $8.32 | $8.07 | $8.14 | $8.14 | 2,583,104 |
| 2023-05-25 | $8.34 | $8.42 | $7.97 | $8.20 | $8.20 | 3,757,348 |
| 2023-05-24 | $8.37 | $8.37 | $8.04 | $8.28 | $8.28 | 3,873,969 |
| 2023-05-23 | $8.60 | $8.97 | $8.38 | $8.41 | $8.41 | 6,046,651 |
| 2023-05-22 | $8.46 | $8.90 | $8.45 | $8.80 | $8.80 | 6,418,328 |
| 2023-05-19 | $8.59 | $8.95 | $8.29 | $8.30 | $8.30 | 7,183,449 |
| 2023-05-18 | $7.60 | $8.59 | $7.55 | $8.56 | $8.56 | 11,785,946 |
| 2023-05-17 | $6.08 | $8.56 | $6.00 | $7.47 | $7.47 | 32,074,468 |
| 2023-05-16 | $5.94 | $6.12 | $5.86 | $6.02 | $6.02 | 3,249,676 |
| 2023-05-15 | $5.71 | $6.07 | $5.71 | $6.03 | $6.03 | 3,050,738 |
| 2023-05-12 | $5.80 | $5.82 | $5.57 | $5.72 | $5.72 | 2,662,795 |
| 2023-05-11 | $5.90 | $5.97 | $5.79 | $5.82 | $5.82 | 3,252,978 |
| 2023-05-10 | $5.90 | $5.99 | $5.73 | $5.95 | $5.95 | 4,324,924 |
| 2023-05-09 | $5.90 | $5.97 | $5.85 | $5.86 | $5.86 | 1,828,173 |
| 2023-05-08 | $5.89 | $6.04 | $5.81 | $5.99 | $5.99 | 3,088,933 |
| 2023-05-05 | $5.96 | $6.04 | $5.70 | $5.83 | $5.83 | 4,711,168 |
| 2023-05-04 | $7.29 | $7.38 | $5.89 | $5.89 | $5.89 | 9,317,104 |
| 2023-05-03 | $7.35 | $7.65 | $7.16 | $7.40 | $7.40 | 5,355,510 |
| 2023-05-02 | $7.45 | $7.64 | $7.27 | $7.35 | $7.35 | 2,816,800 |
| 2023-05-01 | $7.38 | $7.65 | $7.30 | $7.51 | $7.51 | 2,205,089 |
| 2023-04-28 | $7.06 | $7.40 | $7.05 | $7.37 | $7.37 | 1,768,757 |
| 2023-04-27 | $7.09 | $7.18 | $6.99 | $7.12 | $7.12 | 1,253,482 |
| 2023-04-26 | $7.12 | $7.17 | $6.93 | $7.06 | $7.06 | 2,153,604 |
| 2023-04-25 | $7.49 | $7.54 | $7.10 | $7.12 | $7.12 | 2,676,203 |
| 2023-04-24 | $7.70 | $7.71 | $7.50 | $7.56 | $7.56 | 1,726,370 |
| 2023-04-21 | $7.67 | $7.79 | $7.56 | $7.70 | $7.70 | 1,527,601 |
| 2023-04-20 | $7.41 | $7.70 | $7.41 | $7.69 | $7.69 | 2,435,766 |
| 2023-04-19 | $7.39 | $7.58 | $7.37 | $7.53 | $7.53 | 1,509,950 |
| 2023-04-18 | $7.68 | $7.68 | $7.39 | $7.46 | $7.46 | 1,763,983 |
| 2023-04-17 | $7.49 | $7.69 | $7.41 | $7.65 | $7.65 | 1,855,237 |
| 2023-04-14 | $7.55 | $7.62 | $7.41 | $7.49 | $7.49 | 3,577,352 |
| 2023-04-13 | $7.49 | $7.72 | $7.45 | $7.54 | $7.54 | 1,634,578 |
| 2023-04-12 | $7.72 | $7.74 | $7.35 | $7.38 | $7.38 | 1,856,503 |
| 2023-04-11 | $7.56 | $7.72 | $7.53 | $7.62 | $7.62 | 4,697,550 |
| 2023-04-10 | $7.30 | $7.51 | $7.25 | $7.48 | $7.48 | 1,488,688 |
| 2023-04-06 | $7.44 | $7.48 | $7.32 | $7.33 | $7.33 | 1,516,333 |
| 2023-04-05 | $7.48 | $7.54 | $7.31 | $7.42 | $7.42 | 1,621,612 |
| 2023-04-04 | $7.80 | $7.84 | $7.46 | $7.55 | $7.55 | 2,789,741 |
| 2023-04-03 | $8.09 | $8.11 | $7.73 | $7.80 | $7.80 | 2,788,426 |
| 2023-03-31 | $7.72 | $8.11 | $7.72 | $8.10 | $8.10 | 3,763,044 |
| 2023-03-30 | $7.77 | $7.82 | $7.55 | $7.71 | $7.71 | 1,357,651 |
| 2023-03-29 | $7.55 | $7.68 | $7.51 | $7.67 | $7.67 | 1,289,493 |
| 2023-03-28 | $7.45 | $7.56 | $7.38 | $7.47 | $7.47 | 1,588,057 |
| 2023-03-27 | $7.34 | $7.49 | $7.25 | $7.45 | $7.45 | 1,873,453 |
| 2023-03-24 | $7.20 | $7.25 | $7.02 | $7.23 | $7.23 | 4,417,946 |
| 2023-03-23 | $7.67 | $7.71 | $7.22 | $7.28 | $7.28 | 2,420,930 |
| 2023-03-22 | $7.96 | $7.96 | $7.57 | $7.58 | $7.58 | 1,879,074 |
| 2023-03-21 | $7.76 | $8.04 | $7.72 | $7.92 | $7.92 | 2,811,935 |
| 2023-03-20 | $7.59 | $7.68 | $7.50 | $7.61 | $7.61 | 2,256,506 |
| 2023-03-17 | $7.68 | $7.73 | $7.52 | $7.60 | $7.60 | 2,845,539 |
| 2023-03-16 | $7.51 | $7.84 | $7.39 | $7.79 | $7.79 | 3,219,777 |
| 2023-03-15 | $7.70 | $7.76 | $7.51 | $7.63 | $7.63 | 3,616,485 |
| 2023-03-14 | $8.14 | $8.22 | $7.84 | $7.92 | $7.92 | 2,873,365 |
| 2023-03-13 | $8.00 | $8.08 | $7.86 | $7.96 | $7.96 | 2,860,985 |
| 2023-03-10 | $8.24 | $8.27 | $7.87 | $8.03 | $8.03 | 3,736,596 |
| 2023-03-09 | $8.58 | $8.65 | $8.28 | $8.32 | $8.32 | 2,747,005 |
| 2023-03-08 | $8.59 | $8.71 | $8.43 | $8.62 | $8.62 | 2,567,546 |
| 2023-03-07 | $8.76 | $8.86 | $8.64 | $8.64 | $8.64 | 2,010,833 |
| 2023-03-06 | $9.17 | $9.18 | $8.78 | $8.82 | $8.82 | 3,468,090 |
| 2023-03-03 | $9.34 | $9.39 | $9.15 | $9.16 | $9.16 | 3,662,135 |
| 2023-03-02 | $9.07 | $9.34 | $8.88 | $9.25 | $9.25 | 9,362,221 |
| 2023-03-01 | $9.37 | $9.45 | $9.11 | $9.22 | $9.22 | 3,670,736 |
| 2023-02-28 | $9.32 | $9.47 | $9.17 | $9.31 | $9.31 | 4,898,893 |
| 2023-02-27 | $9.57 | $9.61 | $9.24 | $9.33 | $9.33 | 5,981,444 |
| 2023-02-24 | $9.77 | $9.90 | $9.49 | $9.57 | $9.57 | 12,062,026 |
| 2023-02-23 | $8.99 | $10.23 | $8.90 | $9.85 | $9.85 | 19,602,857 |
| 2023-02-22 | $8.84 | $9.11 | $8.56 | $8.64 | $8.64 | 11,496,839 |
| 2023-02-21 | $9.46 | $9.75 | $8.83 | $8.86 | $8.86 | 10,625,152 |
| 2023-02-17 | $8.85 | $9.71 | $8.85 | $9.51 | $9.51 | 11,002,186 |
| 2023-02-16 | $8.86 | $9.10 | $8.68 | $8.97 | $8.97 | 9,200,798 |
| 2023-02-15 | $7.96 | $9.07 | $7.88 | $8.98 | $8.98 | 30,504,458 |
| 2023-02-14 | $7.30 | $7.57 | $7.24 | $7.53 | $7.53 | 3,568,866 |
| 2023-02-13 | $7.20 | $7.38 | $7.07 | $7.32 | $7.32 | 3,531,944 |
| 2023-02-10 | $7.23 | $7.29 | $7.08 | $7.16 | $7.16 | 4,739,256 |
| 2023-02-09 | $7.70 | $7.70 | $7.16 | $7.26 | $7.26 | 3,843,133 |
| 2023-02-08 | $7.76 | $7.83 | $7.48 | $7.58 | $7.58 | 2,961,736 |
| 2023-02-07 | $7.66 | $7.96 | $7.55 | $7.84 | $7.84 | 2,580,776 |
| 2023-02-06 | $7.76 | $7.77 | $7.63 | $7.69 | $7.69 | 1,621,505 |
| 2023-02-03 | $7.76 | $7.98 | $7.66 | $7.86 | $7.86 | 1,778,364 |
| 2023-02-02 | $7.90 | $8.12 | $7.81 | $7.90 | $7.90 | 2,980,128 |
| 2023-02-01 | $7.67 | $7.89 | $7.52 | $7.83 | $7.83 | 6,182,540 |
| 2023-01-31 | $7.80 | $7.92 | $7.61 | $7.70 | $7.70 | 3,064,627 |
| 2023-01-30 | $8.31 | $8.31 | $7.71 | $7.82 | $7.82 | 4,013,895 |
| 2023-01-27 | $8.49 | $8.72 | $8.36 | $8.38 | $8.38 | 4,675,751 |
| 2023-01-26 | $8.54 | $8.82 | $8.37 | $8.52 | $8.52 | 3,865,213 |
| 2023-01-25 | $8.30 | $8.44 | $8.22 | $8.38 | $8.38 | 2,238,245 |
| 2023-01-24 | $8.12 | $8.48 | $8.10 | $8.37 | $8.37 | 3,272,228 |
| 2023-01-23 | $8.21 | $8.57 | $8.07 | $8.18 | $8.18 | 9,228,518 |
| 2023-01-20 | $7.85 | $8.15 | $7.72 | $8.15 | $8.15 | 7,922,961 |
| 2023-01-19 | $7.89 | $8.00 | $7.61 | $7.77 | $7.77 | 2,326,697 |
| 2023-01-18 | $7.82 | $7.97 | $7.69 | $7.89 | $7.89 | 5,908,441 |
| 2023-01-17 | $7.48 | $7.90 | $7.42 | $7.74 | $7.74 | 7,069,179 |
| 2023-01-13 | $7.27 | $7.53 | $7.24 | $7.50 | $7.50 | 2,843,163 |
| 2023-01-12 | $7.36 | $7.41 | $7.15 | $7.34 | $7.34 | 4,367,628 |
| 2023-01-11 | $7.53 | $7.55 | $7.24 | $7.31 | $7.31 | 2,237,262 |
| 2023-01-10 | $7.55 | $7.78 | $7.43 | $7.48 | $7.48 | 8,730,916 |
| 2023-01-09 | $7.57 | $7.60 | $7.43 | $7.55 | $7.55 | 2,872,987 |
| 2023-01-06 | $7.22 | $7.56 | $7.07 | $7.47 | $7.47 | 5,480,916 |
| 2023-01-05 | $6.77 | $7.22 | $6.71 | $7.16 | $7.16 | 4,431,923 |
| 2023-01-04 | $6.38 | $6.89 | $6.30 | $6.87 | $6.87 | 3,722,053 |
| 2023-01-03 | $6.31 | $6.56 | $6.22 | $6.28 | $6.28 | 2,518,266 |
| 2022-12-30 | $6.17 | $6.36 | $6.12 | $6.28 | $6.28 | 3,164,698 |
| 2022-12-29 | $6.13 | $6.45 | $6.09 | $6.31 | $6.31 | 3,175,593 |
| 2022-12-28 | $6.18 | $6.24 | $5.99 | $6.09 | $6.09 | 3,930,648 |
| 2022-12-27 | $6.22 | $6.29 | $6.11 | $6.20 | $6.20 | 3,973,409 |
| 2022-12-23 | $6.46 | $6.49 | $6.18 | $6.33 | $6.33 | 3,982,794 |
| 2022-12-22 | $6.82 | $6.87 | $6.34 | $6.53 | $6.53 | 16,350,657 |
| 2022-12-21 | $6.82 | $7.00 | $6.77 | $6.91 | $6.91 | 7,155,153 |
| 2022-12-20 | $6.95 | $7.02 | $6.66 | $6.80 | $6.80 | 9,617,540 |
| 2022-12-19 | $7.08 | $7.15 | $6.98 | $7.00 | $7.00 | 2,837,115 |
| 2022-12-16 | $7.63 | $7.63 | $6.96 | $7.13 | $7.13 | 9,428,290 |
| 2022-12-15 | $7.75 | $7.79 | $7.59 | $7.73 | $7.73 | 4,649,147 |
| 2022-12-14 | $7.68 | $7.93 | $7.51 | $7.86 | $7.86 | 4,211,394 |
| 2022-12-13 | $7.93 | $8.07 | $7.53 | $7.71 | $7.71 | 5,336,325 |
| 2022-12-12 | $7.58 | $7.67 | $7.33 | $7.65 | $7.65 | 3,771,983 |
| 2022-12-09 | $7.59 | $7.87 | $7.56 | $7.63 | $7.63 | 2,909,267 |
| 2022-12-08 | $7.27 | $7.70 | $7.19 | $7.61 | $7.61 | 6,474,971 |
| 2022-12-07 | $7.38 | $7.39 | $7.13 | $7.21 | $7.21 | 3,690,225 |
| 2022-12-06 | $7.54 | $7.54 | $7.26 | $7.43 | $7.43 | 4,074,267 |
| 2022-12-05 | $7.88 | $7.92 | $7.49 | $7.55 | $7.55 | 3,243,550 |
| 2022-12-02 | $7.58 | $8.02 | $7.53 | $7.93 | $7.93 | 4,404,883 |
| 2022-12-01 | $7.01 | $7.80 | $7.01 | $7.70 | $7.70 | 13,189,797 |
| 2022-11-30 | $7.27 | $7.50 | $6.88 | $7.03 | $7.03 | 10,668,045 |
| 2022-11-29 | $6.86 | $6.91 | $6.67 | $6.82 | $6.82 | 4,202,001 |
| 2022-11-28 | $6.82 | $6.99 | $6.68 | $6.76 | $6.76 | 3,521,664 |
| 2022-11-25 | $6.70 | $6.95 | $6.64 | $6.90 | $6.90 | 2,528,687 |
| 2022-11-23 | $6.92 | $6.97 | $6.61 | $6.75 | $6.75 | 6,127,384 |
| 2022-11-22 | $6.93 | $7.22 | $6.63 | $6.94 | $6.94 | 13,429,888 |
| 2022-11-21 | $7.39 | $7.44 | $6.89 | $6.94 | $6.94 | 6,408,850 |
| 2022-11-18 | $7.59 | $7.69 | $7.30 | $7.57 | $7.57 | 3,721,666 |
| 2022-11-17 | $6.85 | $8.25 | $6.69 | $7.56 | $7.56 | 18,533,537 |
| 2022-11-16 | $7.08 | $7.13 | $6.79 | $6.97 | $6.97 | 2,572,292 |
| 2022-11-15 | $7.27 | $7.40 | $7.09 | $7.18 | $7.18 | 2,863,060 |
| 2022-11-14 | $7.46 | $7.48 | $7.13 | $7.14 | $7.14 | 2,833,348 |
| 2022-11-11 | $7.48 | $7.60 | $7.17 | $7.46 | $7.46 | 3,117,680 |
| 2022-11-10 | $6.86 | $7.51 | $6.86 | $7.37 | $7.37 | 8,138,020 |
| 2022-11-09 | $7.02 | $7.02 | $6.52 | $6.56 | $6.56 | 3,118,473 |
| 2022-11-08 | $7.41 | $7.41 | $6.93 | $7.08 | $7.08 | 2,757,515 |
| 2022-11-07 | $7.05 | $7.46 | $6.97 | $7.39 | $7.39 | 3,443,881 |
| 2022-11-04 | $6.63 | $7.09 | $6.49 | $7.02 | $7.02 | 5,391,225 |
| 2022-11-03 | $6.44 | $7.04 | $6.20 | $6.45 | $6.45 | 5,873,945 |
| 2022-11-02 | $6.94 | $6.94 | $6.51 | $6.53 | $6.53 | 3,441,813 |
| 2022-11-01 | $6.70 | $7.03 | $6.67 | $6.90 | $6.90 | 7,521,219 |
| 2022-10-31 | $6.58 | $6.75 | $6.43 | $6.50 | $6.50 | 2,696,073 |
| 2022-10-28 | $6.63 | $6.69 | $6.40 | $6.59 | $6.59 | 2,557,897 |
| 2022-10-27 | $7.25 | $7.27 | $6.64 | $6.66 | $6.66 | 3,227,034 |
| 2022-10-26 | $6.97 | $7.39 | $6.94 | $7.18 | $7.18 | 2,973,455 |
| 2022-10-25 | $6.70 | $7.08 | $6.68 | $6.92 | $6.92 | 3,614,607 |
| 2022-10-24 | $6.77 | $6.81 | $6.47 | $6.70 | $6.70 | 2,918,536 |
| 2022-10-21 | $6.29 | $6.77 | $6.20 | $6.72 | $6.72 | 4,982,510 |
| 2022-10-20 | $6.33 | $6.54 | $6.30 | $6.41 | $6.41 | 2,362,216 |
| 2022-10-19 | $6.79 | $6.79 | $6.30 | $6.35 | $6.35 | 4,487,303 |
| 2022-10-18 | $7.07 | $7.19 | $6.77 | $6.79 | $6.79 | 3,844,717 |
| 2022-10-17 | $6.62 | $7.08 | $6.56 | $6.89 | $6.89 | 2,875,446 |
| 2022-10-14 | $6.53 | $6.55 | $6.27 | $6.45 | $6.45 | 5,225,419 |
| 2022-10-13 | $6.36 | $6.72 | $6.18 | $6.50 | $6.50 | 4,774,389 |
| 2022-10-12 | $6.59 | $6.76 | $6.36 | $6.73 | $6.73 | 3,030,797 |
| 2022-10-11 | $6.62 | $6.90 | $6.50 | $6.61 | $6.61 | 3,472,585 |
| 2022-10-10 | $6.75 | $6.97 | $6.58 | $6.76 | $6.76 | 3,834,104 |
| 2022-10-07 | $7.25 | $7.37 | $6.70 | $6.81 | $6.81 | 5,931,642 |
| 2022-10-06 | $7.53 | $7.67 | $7.27 | $7.39 | $7.39 | 2,757,643 |
| 2022-10-05 | $7.47 | $7.67 | $7.30 | $7.58 | $7.58 | 2,863,017 |
| 2022-10-04 | $7.25 | $7.56 | $7.21 | $7.54 | $7.54 | 5,194,030 |
| 2022-10-03 | $6.96 | $7.15 | $6.76 | $7.03 | $7.03 | 4,277,203 |
| 2022-09-30 | $6.93 | $7.25 | $6.79 | $6.89 | $6.89 | 5,154,980 |
| 2022-09-29 | $7.38 | $7.38 | $6.89 | $6.95 | $6.95 | 6,909,067 |
| 2022-09-28 | $7.27 | $7.72 | $7.21 | $7.47 | $7.47 | 5,207,012 |
| 2022-09-27 | $7.43 | $7.60 | $7.03 | $7.16 | $7.16 | 6,262,439 |
| 2022-09-26 | $7.00 | $7.63 | $6.97 | $7.31 | $7.31 | 9,013,418 |
| 2022-09-23 | $6.97 | $7.07 | $6.66 | $7.04 | $7.04 | 7,489,724 |
| 2022-09-22 | $7.11 | $7.23 | $6.89 | $7.15 | $7.15 | 9,631,073 |
| 2022-09-21 | $7.10 | $7.41 | $7.00 | $7.10 | $7.10 | 7,952,141 |
| 2022-09-20 | $7.23 | $7.50 | $7.07 | $7.14 | $7.14 | 5,242,532 |
| 2022-09-19 | $7.33 | $7.42 | $7.00 | $7.39 | $7.39 | 5,939,505 |
| 2022-09-16 | $7.50 | $7.52 | $7.15 | $7.38 | $7.38 | 6,507,784 |
| 2022-09-15 | $7.84 | $8.10 | $7.60 | $7.64 | $7.64 | 9,862,560 |
| 2022-09-14 | $7.39 | $8.25 | $7.37 | $7.85 | $7.85 | 16,005,163 |
| 2022-09-13 | $6.88 | $7.49 | $6.82 | $7.36 | $7.36 | 12,594,656 |
| 2022-09-12 | $7.35 | $7.55 | $7.19 | $7.26 | $7.26 | 10,667,972 |
| 2022-09-09 | $6.71 | $7.69 | $6.70 | $7.40 | $7.40 | 21,269,127 |
| 2022-09-08 | $6.80 | $7.33 | $5.86 | $6.70 | $6.70 | 28,280,947 |
| 2022-09-07 | $6.48 | $7.08 | $6.37 | $6.95 | $6.95 | 9,466,487 |
| 2022-09-06 | $6.48 | $6.57 | $6.21 | $6.49 | $6.49 | 6,478,504 |
| 2022-09-02 | $6.66 | $6.75 | $6.26 | $6.45 | $6.45 | 8,195,985 |
| 2022-09-01 | $5.76 | $6.69 | $5.73 | $6.59 | $6.59 | 18,526,022 |
| 2022-08-31 | $5.31 | $6.33 | $5.30 | $5.97 | $5.97 | 26,205,315 |
| 2022-08-30 | $5.11 | $5.31 | $4.99 | $5.12 | $5.12 | 6,592,049 |
| 2022-08-29 | $5.06 | $5.19 | $5.01 | $5.07 | $5.07 | 3,460,439 |
| 2022-08-26 | $5.55 | $5.60 | $5.16 | $5.18 | $5.18 | 3,846,194 |
| 2022-08-25 | $5.32 | $5.64 | $5.25 | $5.53 | $5.53 | 3,689,655 |
| 2022-08-24 | $5.27 | $5.57 | $5.21 | $5.27 | $5.27 | 7,847,584 |
| 2022-08-23 | $5.55 | $5.58 | $5.24 | $5.26 | $5.26 | 4,515,790 |
| 2022-08-22 | $5.60 | $5.66 | $5.25 | $5.60 | $5.60 | 8,295,114 |
| 2022-08-19 | $5.69 | $5.75 | $5.42 | $5.45 | $5.45 | 3,969,177 |
| 2022-08-18 | $5.96 | $5.97 | $5.60 | $5.75 | $5.75 | 4,017,202 |
| 2022-08-17 | $6.19 | $6.23 | $5.93 | $5.94 | $5.94 | 5,396,023 |
| 2022-08-16 | $6.26 | $6.48 | $6.00 | $6.36 | $6.36 | 6,506,192 |
| 2022-08-15 | $5.99 | $6.31 | $5.90 | $6.28 | $6.28 | 5,056,207 |
| 2022-08-12 | $6.18 | $6.30 | $5.99 | $6.01 | $6.01 | 6,588,147 |
| 2022-08-11 | $5.70 | $6.64 | $5.69 | $6.20 | $6.20 | 12,425,615 |
| 2022-08-10 | $5.32 | $5.70 | $5.17 | $5.65 | $5.65 | 10,873,858 |
| 2022-08-09 | $5.43 | $5.84 | $5.07 | $5.18 | $5.18 | 14,424,376 |
| 2022-08-08 | $5.61 | $5.89 | $5.58 | $5.84 | $5.84 | 7,772,858 |
| 2022-08-05 | $5.06 | $5.68 | $4.96 | $5.59 | $5.59 | 9,746,204 |
| 2022-08-04 | $5.16 | $5.29 | $4.99 | $5.12 | $5.12 | 11,294,526 |
| 2022-08-03 | $4.61 | $5.26 | $4.57 | $5.20 | $5.20 | 12,314,544 |
| 2022-08-02 | $4.63 | $4.78 | $4.43 | $4.58 | $4.58 | 12,404,218 |
| 2022-08-01 | $4.62 | $4.86 | $4.54 | $4.59 | $4.59 | 15,774,872 |
| 2022-07-29 | $5.11 | $5.18 | $4.40 | $4.62 | $4.62 | 38,491,873 |
| 2022-07-28 | $8.66 | $8.75 | $4.00 | $5.10 | $5.10 | 29,240,991 |
| 2022-07-27 | $8.75 | $8.87 | $8.59 | $8.68 | $8.68 | 6,494,930 |
| 2022-07-26 | $8.76 | $9.03 | $8.59 | $8.74 | $8.74 | 5,041,517 |
| 2022-07-25 | $8.77 | $9.12 | $8.50 | $8.84 | $8.84 | 5,353,631 |
| 2022-07-22 | $9.10 | $9.21 | $8.61 | $8.77 | $8.77 | 5,210,944 |
| 2022-07-21 | $9.08 | $9.14 | $8.74 | $9.05 | $9.05 | 3,410,896 |
| 2022-07-20 | $8.87 | $9.34 | $8.80 | $9.18 | $9.18 | 5,140,983 |
| 2022-07-19 | $8.73 | $8.94 | $8.58 | $8.84 | $8.84 | 4,406,873 |
| 2022-07-18 | $8.85 | $9.11 | $8.61 | $8.64 | $8.64 | 5,199,436 |
| 2022-07-15 | $8.84 | $8.91 | $8.41 | $8.70 | $8.70 | 4,055,281 |
| 2022-07-14 | $8.76 | $8.90 | $8.51 | $8.74 | $8.74 | 4,362,790 |
| 2022-07-13 | $8.54 | $9.02 | $8.41 | $9.00 | $9.00 | 3,191,206 |
| 2022-07-12 | $8.37 | $8.88 | $8.35 | $8.73 | $8.73 | 3,848,586 |
| 2022-07-11 | $8.60 | $8.70 | $8.36 | $8.39 | $8.39 | 3,566,727 |
| 2022-07-08 | $9.07 | $9.22 | $8.72 | $8.74 | $8.74 | 6,627,493 |
| 2022-07-07 | $8.68 | $9.22 | $8.64 | $9.21 | $9.21 | 3,463,868 |
| 2022-07-06 | $8.98 | $9.13 | $8.47 | $8.58 | $8.58 | 4,157,654 |
| 2022-07-05 | $8.39 | $9.08 | $8.25 | $9.05 | $9.05 | 4,749,004 |
| 2022-07-01 | $8.39 | $8.54 | $8.02 | $8.53 | $8.53 | 3,432,905 |
| 2022-06-30 | $8.38 | $8.63 | $8.13 | $8.36 | $8.36 | 4,578,834 |
| 2022-06-29 | $8.80 | $8.85 | $8.36 | $8.51 | $8.51 | 4,628,004 |
| 2022-06-28 | $8.75 | $9.25 | $8.70 | $8.83 | $8.83 | 7,365,125 |
| 2022-06-27 | $8.73 | $8.87 | $8.46 | $8.68 | $8.68 | 6,622,106 |
| 2022-06-24 | $7.69 | $8.76 | $7.50 | $8.75 | $8.75 | 16,699,544 |
| 2022-06-23 | $7.05 | $7.28 | $6.88 | $7.27 | $7.27 | 5,522,076 |
| 2022-06-22 | $7.04 | $7.39 | $7.01 | $7.06 | $7.06 | 4,918,640 |
| 2022-06-21 | $7.46 | $7.60 | $7.11 | $7.20 | $7.20 | 5,962,827 |
| 2022-06-17 | $7.24 | $7.49 | $7.15 | $7.36 | $7.36 | 5,142,157 |
| 2022-06-16 | $7.57 | $7.62 | $7.21 | $7.28 | $7.28 | 5,361,139 |
| 2022-06-15 | $7.45 | $7.96 | $7.45 | $7.84 | $7.84 | 5,689,918 |
| 2022-06-14 | $7.56 | $7.62 | $7.26 | $7.40 | $7.40 | 5,133,486 |
| 2022-06-13 | $7.86 | $7.93 | $7.45 | $7.58 | $7.58 | 6,332,197 |
| 2022-06-10 | $8.15 | $8.23 | $7.92 | $8.03 | $8.03 | 6,262,587 |
| 2022-06-09 | $8.92 | $8.98 | $8.36 | $8.38 | $8.38 | 6,537,029 |
| 2022-06-08 | $9.07 | $9.18 | $8.76 | $9.00 | $9.00 | 5,540,641 |
| 2022-06-07 | $9.10 | $9.29 | $8.91 | $9.11 | $9.11 | 5,173,788 |
| 2022-06-06 | $9.18 | $9.27 | $8.97 | $9.20 | $9.20 | 5,323,015 |
| 2022-06-03 | $9.50 | $9.60 | $9.07 | $9.12 | $9.12 | 5,107,387 |
| 2022-06-02 | $9.54 | $9.75 | $9.48 | $9.63 | $9.63 | 3,735,848 |
| 2022-06-01 | $9.77 | $9.88 | $9.33 | $9.57 | $9.57 | 6,280,280 |
| 2022-05-31 | $9.86 | $9.92 | $9.50 | $9.72 | $9.72 | 6,686,128 |
| 2022-05-27 | $9.91 | $9.93 | $9.66 | $9.87 | $9.87 | 4,973,064 |
| 2022-05-26 | $9.48 | $9.93 | $9.29 | $9.86 | $9.86 | 9,767,076 |
| 2022-05-25 | $9.19 | $9.67 | $9.19 | $9.58 | $9.58 | 5,088,545 |
| 2022-05-24 | $9.77 | $9.78 | $9.13 | $9.28 | $9.28 | 4,407,450 |
| 2022-05-23 | $10.04 | $10.15 | $9.74 | $9.79 | $9.79 | 4,148,268 |
| 2022-05-20 | $10.30 | $10.42 | $9.52 | $9.93 | $9.93 | 15,955,350 |
| 2022-05-19 | $9.85 | $10.38 | $9.76 | $10.15 | $10.15 | 10,115,872 |
| 2022-05-18 | $10.97 | $11.09 | $9.93 | $9.95 | $9.95 | 7,360,332 |
| 2022-05-17 | $11.00 | $11.34 | $10.78 | $11.03 | $11.03 | 5,724,952 |
| 2022-05-16 | $10.77 | $11.21 | $10.54 | $10.77 | $10.77 | 7,103,013 |
| 2022-05-13 | $10.53 | $11.10 | $10.50 | $10.84 | $10.84 | 9,752,395 |
| 2022-05-12 | $10.03 | $10.54 | $9.67 | $10.45 | $10.45 | 13,045,351 |
| 2022-05-11 | $9.29 | $10.56 | $9.27 | $10.13 | $10.13 | 16,100,451 |
| 2022-05-10 | $8.00 | $10.71 | $7.80 | $9.40 | $9.40 | 42,421,991 |
| 2022-05-09 | $15.68 | $15.93 | $12.81 | $12.90 | $12.90 | 18,729,421 |
| 2022-05-06 | $16.51 | $16.73 | $15.86 | $16.04 | $16.04 | 15,383,178 |
| 2022-05-05 | $18.26 | $18.32 | $16.45 | $16.76 | $16.76 | 13,746,145 |
| 2022-05-04 | $18.60 | $18.60 | $16.60 | $18.10 | $18.10 | 13,230,396 |
| 2022-05-03 | $18.80 | $19.04 | $18.31 | $18.66 | $18.66 | 8,677,578 |
| 2022-05-02 | $19.06 | $19.32 | $18.48 | $18.85 | $18.85 | 5,032,273 |
| 2022-04-29 | $19.93 | $19.94 | $18.98 | $19.01 | $19.01 | 6,243,752 |
| 2022-04-28 | $20.85 | $21.44 | $18.20 | $19.74 | $19.74 | 19,015,098 |
| 2022-04-27 | $20.58 | $20.80 | $20.23 | $20.56 | $20.56 | 2,863,184 |
| 2022-04-26 | $21.30 | $21.38 | $20.21 | $20.55 | $20.55 | 7,699,372 |
| 2022-04-25 | $21.44 | $21.52 | $20.90 | $21.48 | $21.48 | 3,956,170 |
| 2022-04-22 | $22.23 | $22.34 | $21.65 | $21.67 | $21.67 | 3,825,996 |
| 2022-04-21 | $23.00 | $23.18 | $22.13 | $22.23 | $22.23 | 3,864,242 |
| 2022-04-20 | $22.16 | $23.07 | $22.16 | $22.78 | $22.78 | 5,719,967 |
| 2022-04-19 | $21.07 | $22.16 | $20.93 | $22.14 | $22.14 | 4,550,364 |
| 2022-04-18 | $22.07 | $22.07 | $20.94 | $21.02 | $21.02 | 5,041,535 |
| 2022-04-14 | $22.19 | $22.40 | $21.95 | $22.17 | $22.17 | 2,593,236 |
| 2022-04-13 | $22.39 | $22.78 | $21.92 | $22.29 | $22.29 | 6,041,320 |
| 2022-04-12 | $22.81 | $23.22 | $22.26 | $22.45 | $22.45 | 2,620,786 |
| 2022-04-11 | $23.21 | $23.26 | $22.78 | $22.82 | $22.82 | 1,752,867 |
| 2022-04-08 | $23.30 | $23.65 | $22.87 | $23.38 | $23.38 | 2,229,729 |
| 2022-04-07 | $23.05 | $23.37 | $22.66 | $23.30 | $23.30 | 1,870,364 |
| 2022-04-06 | $23.00 | $23.13 | $22.64 | $23.03 | $23.03 | 2,513,142 |
| 2022-04-05 | $23.68 | $23.92 | $23.19 | $23.23 | $23.23 | 1,698,473 |
| 2022-04-04 | $23.03 | $23.97 | $22.95 | $23.63 | $23.63 | 2,419,061 |
| 2022-04-01 | $22.97 | $23.14 | $22.69 | $23.04 | $23.04 | 1,844,824 |
| 2022-03-31 | $23.15 | $23.20 | $22.78 | $22.85 | $22.85 | 2,718,441 |
| 2022-03-30 | $23.31 | $23.58 | $23.11 | $23.17 | $23.17 | 2,326,963 |
| 2022-03-29 | $23.00 | $23.45 | $22.84 | $23.30 | $23.30 | 3,288,497 |
| 2022-03-28 | $22.74 | $22.76 | $21.93 | $22.58 | $22.58 | 3,610,261 |
| 2022-03-25 | $23.31 | $23.48 | $22.40 | $22.82 | $22.82 | 3,817,160 |
| 2022-03-24 | $23.79 | $23.79 | $23.10 | $23.39 | $23.39 | 3,464,940 |
| 2022-03-23 | $23.98 | $24.24 | $23.59 | $23.60 | $23.60 | 2,804,364 |
| 2022-03-22 | $23.77 | $24.17 | $23.65 | $24.05 | $24.05 | 5,046,110 |
| 2022-03-21 | $24.16 | $24.21 | $23.34 | $23.65 | $23.65 | 3,330,113 |
| 2022-03-18 | $23.31 | $24.26 | $23.20 | $24.20 | $24.20 | 5,506,489 |
| 2022-03-17 | $23.01 | $23.44 | $22.63 | $23.40 | $23.40 | 4,026,764 |
| 2022-03-16 | $22.53 | $23.08 | $22.32 | $23.06 | $23.06 | 5,410,515 |
| 2022-03-15 | $22.20 | $22.61 | $21.85 | $21.97 | $21.97 | 2,124,691 |
| 2022-03-14 | $22.43 | $22.55 | $21.89 | $22.21 | $22.21 | 3,614,472 |
| 2022-03-11 | $22.72 | $22.85 | $22.26 | $22.32 | $22.32 | 2,418,937 |
| 2022-03-10 | $22.31 | $22.69 | $22.04 | $22.56 | $22.56 | 1,873,496 |
| 2022-03-09 | $22.19 | $23.09 | $22.18 | $22.75 | $22.75 | 3,058,678 |
| 2022-03-08 | $21.87 | $22.22 | $20.71 | $21.60 | $21.60 | 4,350,333 |
| 2022-03-07 | $22.87 | $22.87 | $21.74 | $21.76 | $21.76 | 5,866,119 |
| 2022-03-04 | $23.25 | $23.48 | $22.52 | $22.86 | $22.86 | 3,159,984 |
| 2022-03-03 | $24.30 | $24.30 | $23.53 | $23.61 | $23.61 | 2,314,304 |
| 2022-03-02 | $23.47 | $24.23 | $23.37 | $24.17 | $24.17 | 2,268,855 |
| 2022-03-01 | $23.82 | $24.02 | $23.27 | $23.43 | $23.43 | 2,051,691 |
| 2022-02-28 | $24.00 | $24.38 | $23.51 | $24.06 | $24.06 | 2,929,345 |
| 2022-02-25 | $23.21 | $24.59 | $22.90 | $24.35 | $24.35 | 4,966,996 |
| 2022-02-24 | $21.52 | $23.19 | $21.42 | $23.16 | $23.16 | 7,043,938 |
| 2022-02-23 | $22.81 | $23.79 | $22.49 | $22.91 | $22.91 | 10,181,844 |
| 2022-02-22 | $23.73 | $23.94 | $23.32 | $23.61 | $23.61 | 4,683,956 |
| 2022-02-18 | $24.65 | $24.82 | $23.91 | $23.93 | $23.93 | 3,626,478 |
| 2022-02-17 | $25.28 | $25.34 | $24.68 | $24.70 | $24.70 | 1,919,137 |
| 2022-02-16 | $25.50 | $25.83 | $25.37 | $25.46 | $25.46 | 2,523,320 |
| 2022-02-15 | $25.02 | $25.57 | $25.02 | $25.53 | $25.53 | 1,735,683 |
| 2022-02-14 | $25.01 | $25.39 | $24.72 | $24.74 | $24.74 | 1,691,665 |
| 2022-02-11 | $25.58 | $25.99 | $25.03 | $25.13 | $25.13 | 2,228,619 |
| 2022-02-10 | $25.61 | $26.39 | $25.52 | $25.67 | $25.67 | 2,915,570 |
| 2022-02-09 | $25.16 | $26.22 | $25.16 | $25.93 | $25.93 | 6,193,541 |
| 2022-02-08 | $24.33 | $24.85 | $24.23 | $24.78 | $24.78 | 2,092,641 |
| 2022-02-07 | $24.50 | $24.69 | $24.06 | $24.39 | $24.39 | 2,299,621 |
| 2022-02-04 | $24.36 | $24.65 | $24.15 | $24.52 | $24.52 | 2,204,145 |
| 2022-02-03 | $24.98 | $25.10 | $24.62 | $24.71 | $24.71 | 3,567,128 |
| 2022-02-02 | $25.00 | $25.23 | $24.58 | $25.13 | $25.13 | 1,986,187 |
| 2022-02-01 | $24.50 | $25.23 | $24.16 | $25.05 | $25.05 | 6,223,816 |
| 2022-01-31 | $24.06 | $24.95 | $23.81 | $24.57 | $24.57 | 4,871,553 |
| 2022-01-28 | $23.17 | $24.15 | $22.30 | $24.14 | $24.14 | 7,930,601 |
| 2022-01-27 | $24.00 | $24.46 | $23.26 | $23.27 | $23.27 | 2,870,572 |
| 2022-01-26 | $24.53 | $24.85 | $23.56 | $23.84 | $23.84 | 3,503,548 |
| 2022-01-25 | $24.32 | $24.73 | $23.66 | $24.32 | $24.32 | 4,282,164 |
| 2022-01-24 | $24.62 | $24.70 | $23.35 | $24.62 | $24.62 | 6,119,837 |
| 2022-01-21 | $24.74 | $25.57 | $24.62 | $25.06 | $25.06 | 7,525,586 |
| 2022-01-20 | $25.67 | $25.72 | $24.90 | $24.92 | $24.92 | 5,125,597 |
| 2022-01-19 | $26.66 | $26.88 | $25.56 | $25.58 | $25.58 | 4,469,709 |
| 2022-01-18 | $26.62 | $27.23 | $26.24 | $26.60 | $26.60 | 5,965,655 |
| 2022-01-14 | $26.84 | $27.50 | $26.43 | $27.08 | $27.08 | 4,557,728 |
| 2022-01-13 | $27.32 | $27.63 | $26.72 | $26.75 | $26.75 | 3,234,541 |
| 2022-01-12 | $27.75 | $27.80 | $26.79 | $27.34 | $27.34 | 5,064,479 |
| 2022-01-11 | $26.51 | $27.90 | $25.92 | $27.76 | $27.76 | 12,414,286 |
| 2022-01-10 | $26.99 | $27.04 | $25.90 | $26.38 | $26.38 | 3,583,600 |
| 2022-01-07 | $26.74 | $27.23 | $26.58 | $27.02 | $27.02 | 3,272,737 |
| 2022-01-06 | $27.35 | $27.43 | $26.26 | $26.72 | $26.72 | 3,991,558 |
| 2022-01-05 | $27.64 | $28.08 | $26.77 | $27.01 | $27.01 | 8,981,434 |
| 2022-01-04 | $27.89 | $28.03 | $27.27 | $27.62 | $27.62 | 2,737,846 |
| 2022-01-03 | $27.94 | $27.95 | $27.31 | $27.79 | $27.79 | 1,833,814 |
| 2021-12-31 | $27.50 | $27.95 | $27.41 | $27.61 | $27.61 | 1,374,148 |
| 2021-12-30 | $27.91 | $28.16 | $27.52 | $27.53 | $27.53 | 1,461,074 |
| 2021-12-29 | $28.17 | $28.30 | $27.90 | $27.93 | $27.93 | 1,569,654 |
| 2021-12-28 | $28.00 | $28.35 | $27.87 | $28.18 | $28.18 | 2,058,189 |
| 2021-12-27 | $27.98 | $28.23 | $27.71 | $28.15 | $28.15 | 2,051,192 |
| 2021-12-23 | $27.71 | $28.19 | $27.55 | $27.99 | $27.99 | 5,398,808 |
| 2021-12-22 | $26.80 | $27.81 | $26.66 | $27.60 | $27.60 | 3,282,574 |
| 2021-12-21 | $26.32 | $26.95 | $26.07 | $26.84 | $26.84 | 5,696,184 |
| 2021-12-20 | $24.52 | $25.82 | $24.25 | $25.70 | $25.70 | 7,583,556 |
| 2021-12-17 | $24.47 | $25.01 | $24.09 | $24.85 | $24.85 | 1,843,541 |
| 2021-12-16 | $25.33 | $25.41 | $24.68 | $24.72 | $24.72 | 3,136,125 |
| 2021-12-15 | $24.63 | $25.19 | $24.44 | $25.06 | $25.06 | 5,632,808 |
| 2021-12-14 | $24.13 | $25.17 | $24.04 | $24.49 | $24.49 | 5,017,655 |
| 2021-12-13 | $24.30 | $24.49 | $23.94 | $24.11 | $24.11 | 2,589,712 |
| 2021-12-10 | $24.91 | $24.94 | $24.19 | $24.38 | $24.38 | 1,466,804 |
| 2021-12-09 | $25.29 | $25.36 | $24.61 | $24.76 | $24.76 | 1,725,768 |
| 2021-12-08 | $25.19 | $25.48 | $24.95 | $25.40 | $25.40 | 1,130,037 |
| 2021-12-07 | $24.68 | $25.51 | $24.68 | $25.19 | $25.19 | 2,333,482 |
| 2021-12-06 | $23.91 | $24.86 | $23.65 | $24.34 | $24.34 | 2,732,662 |
| 2021-12-03 | $23.89 | $24.29 | $23.17 | $23.73 | $23.73 | 2,997,671 |
| 2021-12-02 | $23.20 | $23.59 | $23.02 | $23.46 | $23.46 | 3,404,089 |
| 2021-12-01 | $24.29 | $24.47 | $22.99 | $23.00 | $23.00 | 3,324,200 |
| 2021-11-30 | $24.68 | $24.79 | $23.71 | $23.84 | $23.84 | 3,517,825 |
| 2021-11-29 | $25.51 | $25.57 | $24.66 | $24.95 | $24.95 | 3,104,454 |
| 2021-11-26 | $25.39 | $25.51 | $24.75 | $25.25 | $25.25 | 2,402,463 |
| 2021-11-24 | $25.92 | $26.23 | $25.80 | $26.11 | $26.11 | 1,280,183 |
| 2021-11-23 | $25.59 | $26.05 | $25.56 | $26.03 | $26.03 | 5,918,342 |
| 2021-11-22 | $26.03 | $26.07 | $25.54 | $25.54 | $25.54 | 2,086,973 |
| 2021-11-19 | $26.18 | $26.24 | $25.75 | $26.01 | $26.01 | 2,413,532 |
| 2021-11-18 | $26.20 | $26.53 | $25.77 | $26.18 | $26.18 | 1,515,448 |
| 2021-11-17 | $26.32 | $26.52 | $26.12 | $26.15 | $26.15 | 1,622,185 |
| 2021-11-16 | $26.85 | $26.92 | $26.44 | $26.57 | $26.57 | 2,282,646 |
| 2021-11-15 | $26.59 | $27.02 | $26.46 | $26.84 | $26.84 | 1,943,306 |
| 2021-11-12 | $26.92 | $26.94 | $26.44 | $26.44 | $26.44 | 1,207,462 |
| 2021-11-11 | $27.08 | $27.33 | $26.78 | $26.79 | $26.79 | 1,578,568 |
| 2021-11-10 | $27.36 | $27.84 | $27.02 | $27.02 | $27.02 | 1,633,075 |
| 2021-11-09 | $28.20 | $28.20 | $27.38 | $27.54 | $27.54 | 1,442,350 |
| 2021-11-08 | $28.00 | $28.47 | $27.84 | $28.24 | $28.24 | 2,877,182 |
| 2021-11-05 | $27.15 | $28.02 | $27.04 | $27.98 | $27.98 | 3,428,243 |
| 2021-11-04 | $27.35 | $27.53 | $26.43 | $27.07 | $27.07 | 4,566,492 |
| 2021-11-03 | $25.98 | $27.28 | $25.85 | $27.25 | $27.25 | 3,464,827 |
| 2021-11-02 | $27.21 | $28.00 | $25.66 | $25.87 | $25.87 | 10,085,779 |
| 2021-11-01 | $28.25 | $29.12 | $28.18 | $28.53 | $28.53 | 4,310,983 |
| 2021-10-29 | $27.50 | $28.21 | $27.43 | $28.08 | $28.08 | 3,105,461 |
| 2021-10-28 | $27.85 | $27.98 | $27.42 | $27.60 | $27.60 | 2,590,956 |
| 2021-10-27 | $28.50 | $28.56 | $27.75 | $27.76 | $27.76 | 1,546,721 |
| 2021-10-26 | $28.89 | $29.23 | $28.52 | $28.53 | $28.53 | 1,058,920 |
| 2021-10-25 | $28.75 | $29.31 | $28.74 | $29.01 | $29.01 | 1,368,562 |
| 2021-10-22 | $28.79 | $28.81 | $28.42 | $28.72 | $28.72 | 1,157,928 |
| 2021-10-21 | $28.65 | $28.85 | $28.43 | $28.59 | $28.59 | 1,045,700 |
| 2021-10-20 | $28.50 | $28.93 | $28.48 | $28.70 | $28.70 | 776,101 |
| 2021-10-19 | $28.13 | $28.61 | $28.03 | $28.48 | $28.48 | 843,225 |
| 2021-10-18 | $28.23 | $28.28 | $27.77 | $28.07 | $28.07 | 1,000,680 |
| 2021-10-15 | $28.66 | $28.80 | $28.48 | $28.49 | $28.49 | 774,304 |
| 2021-10-14 | $28.18 | $28.55 | $28.09 | $28.43 | $28.43 | 1,248,451 |
| 2021-10-13 | $28.00 | $28.14 | $27.62 | $27.89 | $27.89 | 753,562 |
| 2021-10-12 | $27.76 | $28.04 | $27.63 | $27.86 | $27.86 | 831,963 |
| 2021-10-11 | $27.85 | $28.18 | $27.66 | $27.78 | $27.78 | 768,542 |
| 2021-10-08 | $27.93 | $28.14 | $27.81 | $27.85 | $27.85 | 768,598 |
| 2021-10-07 | $27.93 | $28.38 | $27.75 | $27.93 | $27.93 | 1,264,552 |
| 2021-10-06 | $27.51 | $27.82 | $27.32 | $27.59 | $27.59 | 1,664,444 |
| 2021-10-05 | $28.00 | $28.55 | $28.00 | $28.11 | $28.11 | 1,092,678 |
| 2021-10-04 | $28.59 | $28.59 | $27.83 | $27.99 | $27.99 | 1,245,392 |
| 2021-10-01 | $27.94 | $28.62 | $27.64 | $28.60 | $28.60 | 1,592,905 |
| 2021-09-30 | $28.03 | $28.20 | $27.57 | $27.85 | $27.85 | 1,299,765 |
| 2021-09-29 | $28.47 | $28.47 | $27.87 | $28.14 | $28.14 | 860,960 |
| 2021-09-28 | $28.49 | $28.78 | $28.06 | $28.31 | $28.31 | 1,172,243 |
| 2021-09-27 | $28.89 | $29.07 | $28.67 | $28.71 | $28.71 | 1,021,286 |
| 2021-09-24 | $29.17 | $29.46 | $28.62 | $28.86 | $28.86 | 1,945,923 |
| 2021-09-23 | $28.63 | $29.59 | $28.45 | $29.47 | $29.47 | 3,245,976 |
| 2021-09-22 | $28.39 | $28.81 | $28.19 | $28.39 | $28.39 | 1,769,931 |
| 2021-09-21 | $27.36 | $28.50 | $27.25 | $28.21 | $28.21 | 5,065,125 |
| 2021-09-20 | $26.64 | $26.78 | $25.82 | $26.11 | $26.11 | 3,425,048 |
| 2021-09-17 | $27.36 | $27.59 | $27.09 | $27.27 | $27.27 | 2,658,404 |
| 2021-09-16 | $28.06 | $28.12 | $27.29 | $27.55 | $27.55 | 1,755,763 |
| 2021-09-15 | $28.59 | $28.66 | $28.11 | $28.16 | $28.16 | 1,503,949 |
| 2021-09-14 | $29.24 | $29.34 | $28.60 | $28.66 | $28.66 | 2,560,456 |
| 2021-09-13 | $28.69 | $29.31 | $28.50 | $29.19 | $29.19 | 3,180,117 |
| 2021-09-10 | $28.81 | $29.02 | $28.33 | $28.45 | $28.45 | 1,484,763 |
| 2021-09-09 | $28.24 | $28.75 | $28.13 | $28.62 | $28.62 | 1,756,404 |
| 2021-09-08 | $29.14 | $29.26 | $28.40 | $28.50 | $28.50 | 2,045,861 |
| 2021-09-07 | $29.10 | $29.39 | $28.84 | $29.23 | $29.23 | 1,801,391 |
| 2021-09-03 | $29.39 | $29.59 | $29.20 | $29.33 | $29.33 | 1,314,658 |
| 2021-09-02 | $28.85 | $29.53 | $28.75 | $29.44 | $29.44 | 1,272,440 |
| 2021-09-01 | $29.23 | $29.27 | $28.65 | $28.85 | $28.85 | 3,071,980 |
| 2021-08-31 | $28.94 | $29.50 | $28.87 | $29.13 | $29.13 | 1,425,353 |
| 2021-08-30 | $29.00 | $29.27 | $28.74 | $29.12 | $29.12 | 1,657,765 |
| 2021-08-27 | $28.03 | $28.99 | $27.92 | $28.95 | $28.95 | 1,901,670 |
| 2021-08-26 | $28.81 | $28.97 | $28.03 | $28.10 | $28.10 | 1,708,219 |
| 2021-08-25 | $28.60 | $28.87 | $28.35 | $28.85 | $28.85 | 1,420,163 |
| 2021-08-24 | $28.24 | $28.82 | $28.11 | $28.66 | $28.66 | 1,733,406 |
| 2021-08-23 | $28.26 | $28.43 | $27.94 | $28.23 | $28.23 | 2,158,865 |
| 2021-08-20 | $27.91 | $28.39 | $27.70 | $27.96 | $27.96 | 1,804,384 |
| 2021-08-19 | $27.84 | $28.02 | $27.32 | $27.90 | $27.90 | 2,112,904 |
| 2021-08-18 | $27.64 | $28.72 | $27.40 | $28.18 | $28.18 | 2,279,790 |
| 2021-08-17 | $27.32 | $27.64 | $26.72 | $27.59 | $27.59 | 2,907,675 |
| 2021-08-16 | $27.40 | $27.65 | $27.12 | $27.53 | $27.53 | 2,855,336 |
| 2021-08-13 | $27.36 | $27.62 | $27.12 | $27.56 | $27.56 | 2,898,448 |
| 2021-08-12 | $26.87 | $27.23 | $26.47 | $27.14 | $27.14 | 3,023,826 |
| 2021-08-11 | $26.96 | $27.14 | $26.50 | $26.86 | $26.86 | 2,412,669 |
| 2021-08-10 | $27.65 | $27.68 | $27.00 | $27.06 | $27.06 | 2,298,416 |
| 2021-08-09 | $27.05 | $27.55 | $26.51 | $27.49 | $27.49 | 5,455,008 |
| 2021-08-06 | $25.88 | $26.88 | $25.65 | $26.67 | $26.67 | 2,796,770 |
| 2021-08-05 | $25.29 | $26.02 | $24.96 | $25.93 | $25.93 | 3,365,776 |
| 2021-08-04 | $26.24 | $26.55 | $24.91 | $25.04 | $25.04 | 7,619,040 |
| 2021-08-03 | $28.47 | $28.59 | $26.10 | $26.44 | $26.44 | 12,058,825 |
| 2021-08-02 | $29.59 | $30.01 | $29.47 | $29.65 | $29.65 | 2,579,758 |
| 2021-07-30 | $29.59 | $29.64 | $29.10 | $29.25 | $29.25 | 1,444,782 |
| 2021-07-29 | $29.70 | $29.93 | $29.43 | $29.59 | $29.59 | 1,272,866 |
| 2021-07-28 | $28.38 | $29.82 | $28.22 | $29.54 | $29.54 | 1,942,372 |
| 2021-07-27 | $28.43 | $28.56 | $28.04 | $28.10 | $28.10 | 924,232 |
| 2021-07-26 | $28.51 | $28.97 | $28.40 | $28.63 | $28.63 | 643,522 |
| 2021-07-23 | $28.81 | $28.82 | $28.28 | $28.60 | $28.60 | 1,907,337 |
| 2021-07-22 | $28.92 | $29.03 | $28.29 | $28.59 | $28.59 | 821,763 |
| 2021-07-21 | $28.72 | $29.09 | $28.60 | $29.03 | $29.03 | 1,217,889 |
| 2021-07-20 | $27.31 | $28.50 | $27.22 | $28.38 | $28.38 | 1,697,501 |
| 2021-07-19 | $27.11 | $27.39 | $26.72 | $27.15 | $27.15 | 3,154,945 |
| 2021-07-16 | $28.41 | $28.46 | $27.53 | $27.61 | $27.61 | 2,051,216 |
| 2021-07-15 | $28.71 | $28.86 | $28.00 | $28.45 | $28.45 | 1,911,648 |
| 2021-07-14 | $29.52 | $29.62 | $28.86 | $28.96 | $28.96 | 1,334,590 |
| 2021-07-13 | $29.48 | $29.67 | $29.18 | $29.37 | $29.37 | 1,048,843 |
| 2021-07-12 | $29.27 | $29.88 | $29.22 | $29.60 | $29.60 | 978,237 |
| 2021-07-09 | $28.99 | $29.46 | $28.88 | $29.28 | $29.28 | 1,091,172 |
| 2021-07-08 | $28.50 | $28.88 | $28.17 | $28.75 | $28.75 | 1,659,189 |
| 2021-07-07 | $29.67 | $29.71 | $28.65 | $29.04 | $29.04 | 1,743,880 |
| 2021-07-06 | $29.85 | $29.86 | $29.26 | $29.67 | $29.67 | 1,233,571 |
| 2021-07-02 | $30.11 | $30.30 | $29.70 | $29.89 | $29.89 | 962,025 |
| 2021-07-01 | $29.53 | $30.27 | $29.40 | $30.06 | $30.06 | 1,904,207 |
| 2021-06-30 | $29.10 | $29.52 | $29.08 | $29.32 | $29.32 | 2,480,044 |
| 2021-06-29 | $29.48 | $29.66 | $29.11 | $29.20 | $29.20 | 1,527,031 |
| 2021-06-28 | $30.03 | $30.05 | $29.19 | $29.45 | $29.45 | 1,883,550 |
| 2021-06-25 | $29.84 | $30.19 | $29.74 | $29.90 | $29.90 | 1,022,804 |
| 2021-06-24 | $29.38 | $29.78 | $29.24 | $29.71 | $29.71 | 1,552,115 |
| 2021-06-23 | $29.25 | $29.47 | $29.08 | $29.08 | $29.08 | 1,401,610 |
| 2021-06-22 | $29.40 | $29.47 | $28.91 | $29.22 | $29.22 | 1,315,766 |
| 2021-06-21 | $29.25 | $29.38 | $29.01 | $29.34 | $29.34 | 2,484,375 |
| 2021-06-18 | $29.42 | $29.54 | $28.97 | $29.31 | $29.31 | 3,537,561 |
| 2021-06-17 | $29.80 | $30.21 | $29.27 | $29.79 | $29.79 | 1,683,369 |
| 2021-06-16 | $30.87 | $30.90 | $29.74 | $29.91 | $29.91 | 3,285,778 |
| 2021-06-15 | $31.52 | $31.59 | $30.55 | $30.89 | $30.89 | 2,666,893 |
| 2021-06-14 | $31.84 | $32.08 | $31.33 | $31.53 | $31.53 | 1,466,434 |
| 2021-06-11 | $31.54 | $31.86 | $31.53 | $31.82 | $31.82 | 1,337,762 |
| 2021-06-10 | $31.29 | $31.77 | $31.16 | $31.56 | $31.56 | 1,345,339 |
| 2021-06-09 | $31.31 | $31.70 | $31.15 | $31.25 | $31.25 | 1,587,611 |
| 2021-06-08 | $31.87 | $31.96 | $30.70 | $31.28 | $31.28 | 2,298,440 |
| 2021-06-07 | $31.32 | $31.98 | $31.27 | $31.62 | $31.62 | 2,276,187 |
| 2021-06-04 | $31.97 | $31.97 | $31.23 | $31.33 | $31.33 | 1,514,727 |
| 2021-06-03 | $31.80 | $32.06 | $31.54 | $31.69 | $31.69 | 1,428,964 |
| 2021-06-02 | $32.28 | $32.28 | $31.53 | $31.89 | $31.89 | 3,280,518 |
| 2021-06-01 | $32.02 | $32.54 | $31.92 | $32.03 | $32.03 | 1,826,900 |
| 2021-05-28 | $31.99 | $32.37 | $31.94 | $32.16 | $32.16 | 1,572,820 |
| 2021-05-27 | $31.90 | $32.14 | $31.83 | $31.94 | $31.94 | 1,527,725 |
| 2021-05-26 | $31.42 | $32.04 | $31.17 | $31.96 | $31.96 | 2,014,048 |
| 2021-05-25 | $31.27 | $31.75 | $31.20 | $31.26 | $31.26 | 1,594,062 |
| 2021-05-24 | $31.13 | $31.62 | $30.93 | $31.33 | $31.33 | 1,546,388 |
| 2021-05-21 | $31.78 | $31.87 | $31.02 | $31.16 | $31.16 | 2,401,322 |
| 2021-05-20 | $30.44 | $31.65 | $30.32 | $31.55 | $31.55 | 4,303,767 |
| 2021-05-19 | $29.45 | $30.31 | $29.05 | $30.25 | $30.25 | 2,818,545 |
| 2021-05-18 | $29.25 | $30.00 | $28.97 | $29.75 | $29.75 | 2,264,391 |
| 2021-05-17 | $29.03 | $29.27 | $28.81 | $29.25 | $29.25 | 2,484,296 |
| 2021-05-14 | $28.58 | $29.13 | $28.22 | $29.07 | $29.07 | 1,789,609 |
| 2021-05-13 | $27.90 | $29.02 | $27.90 | $28.15 | $28.15 | 2,840,719 |
| 2021-05-12 | $27.24 | $28.42 | $27.19 | $27.92 | $27.92 | 3,750,664 |
| 2021-05-11 | $26.79 | $27.74 | $26.77 | $27.43 | $27.43 | 2,381,564 |
| 2021-05-10 | $28.19 | $28.19 | $27.49 | $27.53 | $27.53 | 3,178,875 |
| 2021-05-07 | $27.87 | $28.72 | $27.81 | $28.08 | $28.08 | 2,058,371 |
| 2021-05-06 | $27.71 | $27.95 | $27.13 | $27.76 | $27.76 | 2,829,436 |
| 2021-05-05 | $28.08 | $28.23 | $27.53 | $28.03 | $28.03 | 3,182,154 |
| 2021-05-04 | $29.90 | $30.06 | $27.68 | $27.94 | $27.94 | 10,324,477 |
| 2021-05-03 | $32.20 | $32.42 | $31.13 | $31.42 | $31.42 | 3,324,689 |
| 2021-04-30 | $32.59 | $33.00 | $32.09 | $32.17 | $32.17 | 2,016,245 |
| 2021-04-29 | $32.67 | $32.93 | $32.02 | $32.70 | $32.70 | 3,108,205 |
| 2021-04-28 | $31.25 | $34.50 | $30.96 | $32.54 | $32.54 | 10,512,197 |
| 2021-04-27 | $30.90 | $31.33 | $30.38 | $31.25 | $31.25 | 2,712,953 |
| 2021-04-26 | $29.86 | $30.81 | $29.66 | $30.80 | $30.80 | 2,759,124 |
| 2021-04-23 | $29.49 | $29.93 | $29.29 | $29.65 | $29.65 | 1,210,910 |
| 2021-04-22 | $29.58 | $29.77 | $29.26 | $29.47 | $29.47 | 979,011 |
| 2021-04-21 | $28.50 | $29.58 | $28.31 | $29.55 | $29.55 | 1,866,783 |
| 2021-04-20 | $29.00 | $29.10 | $27.95 | $28.44 | $28.44 | 3,239,078 |
| 2021-04-19 | $29.90 | $30.21 | $29.07 | $29.12 | $29.12 | 2,513,422 |
| 2021-04-16 | $30.39 | $30.50 | $29.89 | $30.03 | $30.03 | 1,882,160 |
| 2021-04-15 | $30.39 | $30.64 | $30.20 | $30.30 | $30.30 | 1,807,524 |
| 2021-04-14 | $29.92 | $30.65 | $29.82 | $30.26 | $30.26 | 3,130,011 |
| 2021-04-13 | $29.96 | $30.01 | $29.45 | $29.81 | $29.81 | 3,376,605 |
| 2021-04-12 | $30.56 | $30.56 | $29.80 | $29.95 | $29.95 | 2,572,996 |
| 2021-04-09 | $30.92 | $31.09 | $30.53 | $30.78 | $30.78 | 1,536,931 |
| 2021-04-08 | $31.80 | $31.81 | $30.67 | $30.77 | $30.77 | 2,060,770 |
| 2021-04-07 | $31.21 | $31.63 | $31.09 | $31.55 | $31.55 | 1,622,408 |
| 2021-04-06 | $31.47 | $31.72 | $31.11 | $31.24 | $31.24 | 2,611,890 |
| 2021-04-05 | $31.92 | $32.00 | $31.20 | $31.52 | $31.52 | 1,489,239 |
| 2021-04-01 | $31.82 | $32.00 | $31.37 | $31.71 | $31.71 | 2,098,014 |
| 2021-03-31 | $31.39 | $32.09 | $31.29 | $31.74 | $31.74 | 2,631,260 |
| 2021-03-30 | $30.62 | $31.25 | $30.53 | $31.04 | $31.04 | 1,417,042 |
| 2021-03-29 | $30.80 | $31.06 | $30.38 | $30.69 | $30.69 | 1,656,147 |
| 2021-03-26 | $31.36 | $31.44 | $30.47 | $31.00 | $31.00 | 1,505,749 |
| 2021-03-25 | $30.50 | $31.19 | $30.05 | $31.10 | $31.10 | 2,509,478 |
| 2021-03-24 | $30.55 | $31.72 | $30.52 | $30.71 | $30.71 | 3,488,795 |
| 2021-03-23 | $32.58 | $32.72 | $31.60 | $31.66 | $31.66 | 2,949,510 |
| 2021-03-22 | $32.99 | $33.22 | $32.60 | $32.96 | $32.96 | 2,085,393 |
| 2021-03-19 | $32.78 | $33.33 | $32.52 | $33.00 | $33.00 | 11,126,634 |
| 2021-03-18 | $33.46 | $33.77 | $32.62 | $32.84 | $32.84 | 11,463,653 |
| 2021-03-17 | $33.13 | $33.62 | $32.80 | $33.31 | $33.31 | 13,973,106 |
| 2021-03-16 | $34.01 | $34.34 | $33.04 | $33.38 | $33.38 | 12,166,155 |
| 2021-03-15 | $33.35 | $34.09 | $33.28 | $33.80 | $33.80 | 2,046,537 |
| 2021-03-12 | $34.14 | $34.19 | $33.27 | $33.34 | $33.34 | 5,394,463 |
| 2021-03-11 | $31.99 | $34.57 | $31.85 | $34.38 | $34.38 | 14,905,515 |
| 2021-03-10 | $34.19 | $34.30 | $32.75 | $32.82 | $32.82 | 9,561,923 |
| 2021-03-09 | $33.47 | $34.80 | $33.22 | $33.93 | $33.93 | 7,464,095 |
| 2021-03-08 | $32.93 | $33.68 | $32.58 | $33.08 | $33.08 | 9,881,590 |
| 2021-03-05 | $32.12 | $33.11 | $30.92 | $32.97 | $32.97 | 4,145,167 |
| 2021-03-04 | $32.54 | $33.11 | $31.33 | $31.90 | $31.90 | 5,108,111 |
| 2021-03-03 | $32.28 | $32.84 | $31.80 | $32.56 | $32.56 | 5,456,438 |
| 2021-03-02 | $31.95 | $32.44 | $31.71 | $32.28 | $32.28 | 4,338,869 |
| 2021-03-01 | $31.90 | $32.46 | $31.60 | $31.75 | $31.75 | 6,049,486 |
| 2021-02-26 | $31.42 | $31.87 | $30.63 | $31.42 | $31.42 | 7,520,768 |
| 2021-02-25 | $31.31 | $31.57 | $30.64 | $31.28 | $31.28 | 4,952,820 |
| 2021-02-24 | $31.39 | $31.90 | $30.87 | $31.05 | $31.05 | 5,445,982 |
| 2021-02-23 | $31.38 | $31.66 | $30.35 | $31.57 | $31.57 | 2,785,331 |
| 2021-02-22 | $31.95 | $32.08 | $31.49 | $31.63 | $31.63 | 2,845,762 |
| 2021-02-19 | $31.58 | $32.37 | $31.46 | $31.93 | $31.93 | 3,165,500 |
| 2021-02-18 | $31.77 | $31.87 | $31.26 | $31.58 | $31.58 | 4,024,957 |
| 2021-02-17 | $32.00 | $32.50 | $31.27 | $32.03 | $32.03 | 6,815,857 |
| 2021-02-16 | $31.85 | $31.89 | $31.00 | $31.32 | $31.32 | 7,624,751 |
| 2021-02-12 | $32.00 | $32.25 | $30.63 | $31.23 | $31.23 | 8,582,704 |
| 2021-02-11 | $29.50 | $30.14 | $29.06 | $30.11 | $30.11 | 7,192,303 |
| 2021-02-10 | $29.28 | $29.59 | $28.69 | $29.58 | $29.58 | 3,012,182 |
| 2021-02-09 | $28.79 | $29.55 | $28.40 | $29.20 | $29.20 | 4,078,432 |
| 2021-02-08 | $28.25 | $28.89 | $28.12 | $28.86 | $28.86 | 2,524,476 |
| 2021-02-05 | $27.73 | $28.15 | $27.46 | $28.13 | $28.13 | 3,384,347 |
| 2021-02-04 | $27.26 | $27.67 | $26.99 | $27.63 | $27.63 | 3,601,934 |
| 2021-02-03 | $26.93 | $27.35 | $26.70 | $27.30 | $27.30 | 3,023,907 |
| 2021-02-02 | $26.38 | $27.06 | $26.04 | $26.99 | $26.99 | 3,094,494 |
| 2021-02-01 | $25.69 | $26.08 | $25.45 | $25.83 | $25.83 | 3,227,513 |
| 2021-01-29 | $25.74 | $26.12 | $25.16 | $25.50 | $25.50 | 2,762,498 |
| 2021-01-28 | $24.84 | $25.97 | $24.56 | $25.70 | $25.70 | 4,638,167 |
| 2021-01-27 | $26.01 | $26.14 | $24.57 | $24.79 | $24.79 | 8,264,616 |
| 2021-01-26 | $27.30 | $27.37 | $26.45 | $26.45 | $26.45 | 5,463,431 |
| 2021-01-25 | $26.65 | $27.21 | $26.36 | $27.00 | $27.00 | 5,824,440 |
| 2021-01-22 | $26.15 | $27.04 | $25.90 | $26.66 | $26.66 | 3,723,833 |
| 2021-01-21 | $26.94 | $27.01 | $26.24 | $26.68 | $26.68 | 2,643,654 |
| 2021-01-20 | $27.36 | $27.51 | $26.63 | $27.01 | $27.01 | 3,941,769 |
| 2021-01-19 | $26.52 | $27.81 | $26.52 | $27.52 | $27.52 | 4,498,072 |
| 2021-01-15 | $26.18 | $26.75 | $25.65 | $26.37 | $26.37 | 4,554,643 |
| 2021-01-14 | $25.86 | $26.55 | $25.50 | $26.41 | $26.41 | 6,965,240 |
| 2021-01-13 | $24.50 | $26.02 | $24.04 | $25.80 | $25.80 | 13,071,554 |
| 2021-01-12 | $23.72 | $23.85 | $23.29 | $23.47 | $23.47 | 3,106,510 |
| 2021-01-11 | $22.94 | $23.54 | $22.69 | $23.50 | $23.50 | 2,424,653 |
| 2021-01-08 | $22.89 | $23.75 | $22.79 | $23.06 | $23.06 | 4,247,821 |
| 2021-01-07 | $22.47 | $22.95 | $22.36 | $22.83 | $22.83 | 2,519,375 |
| 2021-01-06 | $21.68 | $23.22 | $21.26 | $22.34 | $22.34 | 3,909,908 |
| 2021-01-05 | $21.33 | $21.99 | $20.98 | $21.82 | $21.82 | 2,928,726 |
| 2021-01-04 | $21.00 | $21.84 | $20.92 | $21.37 | $21.37 | 4,039,385 |
| 2020-12-31 | $20.05 | $20.92 | $19.95 | $20.80 | $20.80 | 2,938,079 |
| 2020-12-30 | $19.93 | $20.32 | $19.81 | $20.06 | $20.06 | 1,796,226 |
| 2020-12-29 | $20.00 | $20.19 | $19.52 | $19.91 | $19.91 | 2,240,614 |
| 2020-12-28 | $20.37 | $20.59 | $19.83 | $19.86 | $19.86 | 2,076,887 |
| 2020-12-24 | $20.33 | $20.43 | $20.09 | $20.27 | $20.27 | 832,621 |
| 2020-12-23 | $20.07 | $20.30 | $19.78 | $20.18 | $20.18 | 2,943,291 |
| 2020-12-22 | $20.79 | $20.79 | $19.94 | $19.98 | $19.98 | 3,213,746 |
| 2020-12-21 | $20.25 | $21.06 | $20.04 | $20.69 | $20.69 | 2,862,885 |
| 2020-12-18 | $21.10 | $21.12 | $20.63 | $20.73 | $20.73 | 2,300,182 |
| 2020-12-17 | $20.86 | $21.15 | $20.65 | $21.12 | $21.12 | 2,282,753 |
| 2020-12-16 | $21.10 | $21.11 | $20.76 | $20.81 | $20.81 | 2,564,917 |
| 2020-12-15 | $20.79 | $21.06 | $20.47 | $21.05 | $21.05 | 1,846,773 |
| 2020-12-14 | $20.76 | $21.07 | $20.60 | $20.61 | $20.61 | 2,991,379 |
| 2020-12-11 | $20.77 | $20.95 | $20.35 | $20.55 | $20.55 | 2,731,610 |
| 2020-12-10 | $20.38 | $20.96 | $20.34 | $20.95 | $20.95 | 1,883,095 |
| 2020-12-09 | $20.75 | $20.76 | $20.31 | $20.56 | $20.56 | 3,446,816 |
| 2020-12-08 | $19.95 | $20.64 | $19.88 | $20.59 | $20.59 | 3,304,752 |
| 2020-12-07 | $19.77 | $20.32 | $19.77 | $20.08 | $20.08 | 2,101,112 |
| 2020-12-04 | $19.37 | $19.98 | $19.19 | $19.91 | $19.91 | 3,094,614 |
| 2020-12-03 | $19.15 | $19.41 | $18.92 | $19.24 | $19.24 | 1,872,830 |
| 2020-12-02 | $18.59 | $19.10 | $18.56 | $19.05 | $19.05 | 2,076,072 |
| 2020-12-01 | $18.66 | $19.02 | $18.52 | $18.64 | $18.64 | 2,458,732 |
| 2020-11-30 | $19.52 | $19.53 | $18.49 | $18.57 | $18.57 | 4,148,796 |
| 2020-11-27 | $19.32 | $19.64 | $19.23 | $19.53 | $19.53 | 1,033,373 |
| 2020-11-25 | $19.08 | $19.32 | $18.84 | $19.17 | $19.17 | 3,679,726 |
| 2020-11-24 | $19.58 | $19.67 | $19.17 | $19.24 | $19.24 | 4,639,757 |
| 2020-11-23 | $19.75 | $19.78 | $19.30 | $19.31 | $19.31 | 4,296,290 |
| 2020-11-20 | $19.73 | $20.04 | $19.55 | $19.68 | $19.68 | 2,666,690 |
| 2020-11-19 | $19.31 | $19.66 | $19.10 | $19.63 | $19.63 | 2,224,406 |
| 2020-11-18 | $19.57 | $19.98 | $19.30 | $19.31 | $19.31 | 2,018,335 |
| 2020-11-17 | $19.59 | $19.78 | $19.33 | $19.45 | $19.45 | 3,309,151 |
| 2020-11-16 | $19.91 | $20.13 | $19.45 | $19.92 | $19.92 | 3,787,781 |
| 2020-11-13 | $19.10 | $19.63 | $19.00 | $19.60 | $19.60 | 3,125,535 |
| 2020-11-12 | $19.22 | $19.24 | $18.80 | $18.94 | $18.94 | 2,241,258 |
| 2020-11-11 | $19.70 | $19.74 | $19.17 | $19.41 | $19.41 | 2,921,123 |
| 2020-11-10 | $19.11 | $19.52 | $18.80 | $19.49 | $19.49 | 4,754,977 |
| 2020-11-09 | $17.90 | $19.51 | $17.77 | $19.16 | $19.16 | 12,157,946 |
| 2020-11-06 | $16.66 | $16.90 | $16.51 | $16.64 | $16.64 | 3,231,094 |
| 2020-11-05 | $17.05 | $17.11 | $16.46 | $16.73 | $16.73 | 3,487,356 |
| 2020-11-04 | $16.47 | $17.13 | $16.40 | $16.81 | $16.81 | 5,421,580 |
| 2020-11-03 | $17.45 | $17.55 | $16.08 | $16.29 | $16.29 | 13,032,449 |
| 2020-11-02 | $16.75 | $17.36 | $16.51 | $17.34 | $17.34 | 5,035,385 |
| 2020-10-30 | $16.64 | $16.91 | $16.26 | $16.50 | $16.50 | 3,035,927 |
| 2020-10-29 | $16.80 | $16.99 | $16.57 | $16.85 | $16.85 | 2,596,431 |
| 2020-10-28 | $17.26 | $17.36 | $16.75 | $16.76 | $16.76 | 5,071,424 |
| 2020-10-27 | $17.55 | $18.23 | $17.55 | $17.74 | $17.74 | 3,907,249 |
| 2020-10-26 | $18.50 | $18.50 | $17.55 | $17.83 | $17.83 | 3,129,358 |
| 2020-10-23 | $18.13 | $18.42 | $17.81 | $18.36 | $18.36 | 3,187,188 |
| 2020-10-22 | $17.65 | $18.05 | $17.45 | $18.00 | $18.00 | 2,811,754 |
| 2020-10-21 | $17.10 | $17.86 | $16.91 | $17.57 | $17.57 | 3,830,284 |
| 2020-10-20 | $17.40 | $17.46 | $16.98 | $17.02 | $17.02 | 2,059,057 |
| 2020-10-19 | $17.29 | $17.62 | $17.00 | $17.21 | $17.21 | 2,774,364 |
| 2020-10-16 | $17.35 | $17.65 | $17.03 | $17.11 | $17.11 | 2,924,379 |
| 2020-10-15 | $16.57 | $17.45 | $16.48 | $17.36 | $17.36 | 4,517,721 |
| 2020-10-14 | $16.82 | $17.01 | $16.65 | $16.76 | $16.76 | 2,695,000 |
| 2020-10-13 | $17.13 | $17.31 | $16.73 | $16.83 | $16.83 | 2,643,569 |
| 2020-10-12 | $17.45 | $17.61 | $17.14 | $17.28 | $17.28 | 2,620,815 |
| 2020-10-09 | $17.96 | $18.05 | $17.39 | $17.48 | $17.48 | 3,753,531 |
| 2020-10-08 | $17.06 | $18.34 | $16.99 | $18.04 | $18.04 | 11,488,624 |
| 2020-10-07 | $15.50 | $16.17 | $15.45 | $16.08 | $16.08 | 2,512,285 |
| 2020-10-06 | $16.49 | $16.49 | $15.28 | $15.31 | $15.31 | 4,274,929 |
| 2020-10-05 | $15.95 | $16.37 | $15.83 | $16.17 | $16.17 | 2,789,673 |
| 2020-10-02 | $15.42 | $15.89 | $15.27 | $15.78 | $15.78 | 3,452,500 |
| 2020-10-01 | $15.62 | $16.18 | $15.62 | $15.89 | $15.89 | 4,032,085 |
| 2020-09-30 | $14.87 | $15.69 | $14.86 | $15.54 | $15.54 | 5,066,608 |
| 2020-09-29 | $15.21 | $15.26 | $14.88 | $14.88 | $14.88 | 4,037,092 |
| 2020-09-28 | $15.55 | $15.67 | $15.16 | $15.27 | $15.27 | 3,803,227 |
| 2020-09-25 | $15.12 | $15.51 | $15.02 | $15.30 | $15.30 | 3,501,190 |
| 2020-09-24 | $15.62 | $15.64 | $15.02 | $15.22 | $15.22 | 5,019,440 |
| 2020-09-23 | $16.02 | $16.22 | $15.62 | $15.74 | $15.74 | 4,937,193 |
| 2020-09-22 | $16.57 | $16.72 | $15.85 | $16.04 | $16.04 | 3,722,361 |
| 2020-09-21 | $16.72 | $16.75 | $16.21 | $16.52 | $16.52 | 3,387,698 |
| 2020-09-18 | $17.44 | $17.57 | $16.88 | $17.19 | $17.19 | 4,021,568 |
| 2020-09-17 | $16.94 | $17.69 | $16.59 | $17.38 | $17.38 | 10,330,654 |
| 2020-09-16 | $16.50 | $17.17 | $16.35 | $16.88 | $16.88 | 9,115,282 |
| 2020-09-15 | $16.04 | $16.33 | $15.87 | $16.26 | $16.26 | 3,181,403 |
| 2020-09-14 | $15.50 | $15.92 | $15.41 | $15.91 | $15.91 | 2,663,408 |
| 2020-09-11 | $15.70 | $15.71 | $15.18 | $15.40 | $15.40 | 3,749,020 |
| 2020-09-10 | $16.20 | $16.25 | $15.59 | $15.65 | $15.65 | 3,967,321 |
| 2020-09-09 | $16.25 | $16.30 | $15.92 | $16.16 | $16.16 | 3,688,108 |
| 2020-09-08 | $16.17 | $16.40 | $15.91 | $16.13 | $16.13 | 2,958,794 |
| 2020-09-04 | $16.13 | $16.34 | $15.53 | $16.29 | $16.29 | 4,239,485 |
| 2020-09-03 | $16.34 | $16.74 | $15.88 | $15.97 | $15.97 | 3,899,039 |
| 2020-09-02 | $16.28 | $16.42 | $15.95 | $16.39 | $16.39 | 3,622,492 |
| 2020-09-01 | $16.68 | $16.76 | $16.04 | $16.19 | $16.19 | 5,409,684 |
| 2020-08-31 | $16.86 | $16.89 | $16.53 | $16.62 | $16.62 | 3,890,414 |
| 2020-08-28 | $16.98 | $17.14 | $16.74 | $16.91 | $16.91 | 3,253,869 |
| 2020-08-27 | $17.30 | $17.30 | $16.64 | $17.00 | $17.00 | 3,475,654 |
| 2020-08-26 | $16.88 | $17.35 | $16.82 | $17.26 | $17.26 | 4,204,731 |
| 2020-08-25 | $17.13 | $17.13 | $16.63 | $16.95 | $16.95 | 3,264,319 |
| 2020-08-24 | $16.74 | $17.14 | $16.46 | $16.95 | $16.95 | 4,831,716 |
| 2020-08-21 | $16.99 | $17.08 | $16.31 | $16.39 | $16.39 | 5,394,165 |
| 2020-08-20 | $16.80 | $17.03 | $16.55 | $16.88 | $16.88 | 5,592,473 |
| 2020-08-19 | $17.23 | $17.26 | $16.81 | $16.87 | $16.87 | 6,013,753 |
| 2020-08-18 | $17.89 | $17.95 | $17.11 | $17.33 | $17.33 | 5,049,399 |
| 2020-08-17 | $17.61 | $17.94 | $17.41 | $17.87 | $17.87 | 3,493,972 |
| 2020-08-14 | $17.20 | $17.53 | $16.95 | $17.48 | $17.48 | 4,525,190 |
| 2020-08-13 | $17.30 | $17.74 | $17.15 | $17.19 | $17.19 | 5,227,618 |
| 2020-08-12 | $17.96 | $18.00 | $17.14 | $17.39 | $17.39 | 4,467,479 |
| 2020-08-11 | $17.96 | $18.73 | $17.59 | $17.66 | $17.66 | 7,426,420 |
| 2020-08-10 | $18.33 | $18.68 | $17.65 | $17.72 | $17.72 | 5,247,534 |
| 2020-08-07 | $19.72 | $19.76 | $17.94 | $18.05 | $18.05 | 9,941,766 |
| 2020-08-06 | $21.62 | $22.97 | $20.11 | $20.13 | $20.13 | 18,027,716 |
| 2020-08-05 | $19.25 | $19.54 | $19.12 | $19.46 | $19.46 | 3,010,512 |
| 2020-08-04 | $18.99 | $19.46 | $18.93 | $18.99 | $18.99 | 2,203,627 |
| 2020-08-03 | $18.49 | $19.49 | $18.29 | $19.13 | $19.13 | 2,832,672 |
| 2020-07-31 | $18.68 | $18.80 | $18.18 | $18.27 | $18.27 | 2,600,902 |
| 2020-07-30 | $18.59 | $18.93 | $18.55 | $18.85 | $18.85 | 2,188,693 |
| 2020-07-29 | $18.56 | $19.04 | $18.27 | $19.04 | $19.04 | 3,219,781 |
| 2020-07-28 | $18.50 | $19.36 | $18.35 | $18.79 | $18.79 | 6,032,590 |
| 2020-07-27 | $17.07 | $18.05 | $17.06 | $18.00 | $18.00 | 5,016,112 |
| 2020-07-24 | $17.00 | $17.16 | $16.79 | $17.05 | $17.05 | 3,311,323 |
| 2020-07-23 | $17.39 | $17.43 | $16.99 | $17.02 | $17.02 | 2,945,860 |
| 2020-07-22 | $17.73 | $17.85 | $17.29 | $17.33 | $17.33 | 2,769,859 |
| 2020-07-21 | $18.00 | $18.22 | $17.66 | $17.70 | $17.70 | 2,167,833 |
| 2020-07-20 | $18.11 | $18.14 | $17.71 | $17.84 | $17.84 | 2,204,503 |
| 2020-07-17 | $18.37 | $18.52 | $18.03 | $18.06 | $18.06 | 2,377,200 |
| 2020-07-16 | $18.54 | $18.54 | $17.61 | $18.31 | $18.31 | 4,893,900 |
| 2020-07-15 | $17.81 | $18.73 | $17.81 | $18.65 | $18.65 | 4,074,100 |
| 2020-07-14 | $17.35 | $17.49 | $16.97 | $17.40 | $17.40 | 3,541,100 |
| 2020-07-13 | $17.38 | $17.90 | $17.28 | $17.41 | $17.41 | 2,436,100 |
| 2020-07-10 | $17.05 | $17.33 | $16.93 | $17.19 | $17.19 | 2,692,000 |
| 2020-07-09 | $17.50 | $17.59 | $16.79 | $17.15 | $17.15 | 3,962,700 |
| 2020-07-08 | $18.45 | $18.45 | $17.22 | $17.55 | $17.55 | 5,894,600 |
| 2020-07-07 | $18.71 | $18.96 | $18.43 | $18.43 | $18.43 | 3,242,200 |
| 2020-07-06 | $18.46 | $19.20 | $18.38 | $19.00 | $19.00 | 3,607,300 |
| 2020-07-02 | $18.56 | $18.90 | $18.27 | $18.34 | $18.34 | 3,236,800 |
| 2020-07-01 | $18.34 | $18.64 | $18.26 | $18.42 | $18.42 | 2,460,200 |
| 2020-06-30 | $18.01 | $18.38 | $17.55 | $18.29 | $18.29 | 3,751,900 |
| 2020-06-29 | $18.34 | $18.68 | $17.95 | $18.19 | $18.19 | 1,770,600 |
| 2020-06-26 | $18.84 | $18.95 | $18.12 | $18.20 | $18.20 | 2,490,991 |
| 2020-06-25 | $18.41 | $19.08 | $18.27 | $18.99 | $18.99 | 2,309,263 |
| 2020-06-24 | $19.23 | $19.30 | $18.33 | $18.56 | $18.56 | 3,014,347 |
| 2020-06-23 | $19.74 | $19.89 | $19.51 | $19.58 | $19.58 | 1,851,673 |
| 2020-06-22 | $19.27 | $19.73 | $18.97 | $19.64 | $19.64 | 2,716,364 |
| 2020-06-19 | $20.35 | $20.39 | $19.29 | $19.58 | $19.58 | 5,165,640 |
| 2020-06-18 | $19.55 | $20.23 | $19.34 | $20.07 | $20.07 | 4,612,695 |
| 2020-06-17 | $20.00 | $20.36 | $19.42 | $19.80 | $19.80 | 8,213,223 |
| 2020-06-16 | $18.69 | $19.54 | $17.78 | $19.38 | $19.38 | 8,296,130 |
| 2020-06-15 | $16.65 | $17.97 | $16.40 | $17.86 | $17.86 | 3,774,759 |
| 2020-06-12 | $17.69 | $17.94 | $16.75 | $17.12 | $17.12 | 4,598,666 |
| 2020-06-11 | $18.00 | $18.26 | $16.80 | $17.02 | $17.02 | 6,778,614 |
| 2020-06-10 | $20.00 | $20.01 | $18.72 | $18.78 | $18.78 | 5,531,696 |
| 2020-06-09 | $19.96 | $20.19 | $19.51 | $19.86 | $19.86 | 4,899,560 |
| 2020-06-08 | $19.57 | $20.69 | $19.46 | $20.51 | $20.51 | 6,096,115 |
| 2020-06-05 | $20.21 | $20.34 | $19.10 | $19.24 | $19.24 | 4,681,684 |
| 2020-06-04 | $19.16 | $19.90 | $19.14 | $19.37 | $19.37 | 6,761,073 |
| 2020-06-03 | $19.17 | $19.35 | $18.82 | $19.10 | $19.10 | 4,369,675 |
| 2020-06-02 | $19.35 | $19.49 | $18.76 | $18.93 | $18.93 | 6,044,721 |
| 2020-06-01 | $18.43 | $19.64 | $18.21 | $19.16 | $19.16 | 6,616,497 |
| 2020-05-29 | $18.45 | $18.73 | $18.04 | $18.48 | $18.48 | 6,178,367 |
| 2020-05-28 | $18.65 | $18.93 | $18.22 | $18.58 | $18.58 | 7,139,558 |
| 2020-05-27 | $18.50 | $18.81 | $17.95 | $18.52 | $18.52 | 5,497,708 |
| 2020-05-26 | $18.47 | $18.88 | $18.11 | $18.15 | $18.15 | 5,411,221 |
| 2020-05-22 | $18.03 | $18.11 | $17.55 | $17.76 | $17.76 | 3,777,182 |
| 2020-05-21 | $18.17 | $18.35 | $17.69 | $18.18 | $18.18 | 3,144,402 |
| 2020-05-20 | $18.26 | $18.68 | $17.97 | $18.31 | $18.31 | 5,064,435 |
| 2020-05-19 | $17.33 | $18.18 | $16.82 | $17.93 | $17.93 | 6,639,024 |
| 2020-05-18 | $16.19 | $17.64 | $16.17 | $17.36 | $17.36 | 9,112,710 |
| 2020-05-15 | $16.43 | $16.54 | $15.66 | $15.74 | $15.74 | 7,650,696 |
| 2020-05-14 | $16.06 | $16.22 | $15.50 | $15.95 | $15.95 | 6,207,602 |
| 2020-05-13 | $17.27 | $17.30 | $16.10 | $16.37 | $16.37 | 6,798,864 |
| 2020-05-12 | $16.80 | $17.55 | $16.76 | $17.16 | $17.16 | 8,416,744 |
| 2020-05-11 | $16.75 | $17.03 | $16.02 | $16.88 | $16.88 | 6,331,969 |
| 2020-05-08 | $15.81 | $16.88 | $15.80 | $16.81 | $16.81 | 9,557,979 |
| 2020-05-07 | $16.86 | $16.97 | $15.53 | $15.87 | $15.87 | 16,831,096 |
| 2020-05-06 | $17.42 | $17.56 | $16.67 | $17.12 | $17.12 | 8,043,296 |
| 2020-05-05 | $16.92 | $17.37 | $16.77 | $16.78 | $16.78 | 4,938,332 |
| 2020-05-04 | $16.95 | $17.35 | $16.60 | $16.68 | $16.68 | 5,840,394 |
| 2020-05-01 | $17.60 | $17.69 | $16.77 | $17.16 | $17.16 | 3,486,292 |
| 2020-04-30 | $18.15 | $18.38 | $17.71 | $18.12 | $18.12 | 4,745,986 |
| 2020-04-29 | $18.00 | $18.99 | $17.83 | $18.39 | $18.39 | 5,189,492 |
| 2020-04-28 | $18.65 | $18.81 | $17.47 | $17.52 | $17.52 | 5,311,753 |
| 2020-04-27 | $17.13 | $18.29 | $17.13 | $18.11 | $18.11 | 6,145,292 |
| 2020-04-24 | $16.84 | $17.58 | $16.68 | $16.92 | $16.92 | 7,136,057 |
| 2020-04-23 | $16.43 | $16.78 | $16.29 | $16.32 | $16.32 | 8,244,426 |
| 2020-04-22 | $16.64 | $16.89 | $16.29 | $16.36 | $16.36 | 4,321,364 |
| 2020-04-21 | $16.66 | $16.99 | $16.22 | $16.24 | $16.24 | 3,994,922 |
| 2020-04-20 | $16.80 | $17.60 | $16.63 | $17.24 | $17.24 | 3,828,807 |
| 2020-04-17 | $17.70 | $17.70 | $16.81 | $17.41 | $17.41 | 3,712,247 |
| 2020-04-16 | $17.62 | $17.63 | $16.62 | $16.92 | $16.92 | 3,259,111 |
| 2020-04-15 | $17.46 | $17.78 | $17.22 | $17.54 | $17.54 | 3,219,263 |
| 2020-04-14 | $18.34 | $18.67 | $17.76 | $18.36 | $18.36 | 4,267,622 |
| 2020-04-13 | $18.27 | $18.82 | $17.70 | $17.84 | $17.84 | 5,590,353 |
| 2020-04-09 | $16.35 | $18.89 | $16.25 | $18.01 | $18.01 | 10,867,231 |
| 2020-04-08 | $15.04 | $15.83 | $14.86 | $15.68 | $15.68 | 5,412,030 |
| 2020-04-07 | $15.50 | $16.08 | $14.78 | $14.85 | $14.85 | 7,378,576 |
| 2020-04-06 | $13.98 | $14.82 | $13.88 | $14.62 | $14.62 | 6,190,724 |
| 2020-04-03 | $13.55 | $14.06 | $12.97 | $13.31 | $13.31 | 6,868,820 |
| 2020-04-02 | $13.34 | $14.23 | $13.31 | $13.58 | $13.58 | 4,157,468 |
| 2020-04-01 | $14.63 | $14.91 | $13.59 | $13.75 | $13.75 | 4,359,792 |
| 2020-03-31 | $15.33 | $16.27 | $15.10 | $15.50 | $15.50 | 4,295,034 |
| 2020-03-30 | $14.48 | $15.37 | $13.39 | $15.25 | $15.25 | 5,997,497 |
| 2020-03-27 | $15.04 | $15.20 | $13.85 | $14.51 | $14.51 | 5,141,057 |
| 2020-03-26 | $15.96 | $16.60 | $15.24 | $15.44 | $15.44 | 6,340,568 |
| 2020-03-25 | $14.95 | $16.31 | $14.21 | $15.77 | $15.77 | 7,517,098 |
| 2020-03-24 | $14.31 | $14.92 | $13.83 | $14.91 | $14.91 | 4,893,792 |
| 2020-03-23 | $13.52 | $13.94 | $12.49 | $13.27 | $13.27 | 6,982,292 |
| 2020-03-20 | $14.59 | $15.57 | $13.50 | $13.66 | $13.66 | 10,117,639 |
| 2020-03-19 | $12.44 | $15.38 | $12.21 | $14.13 | $14.13 | 7,160,076 |
| 2020-03-18 | $13.60 | $13.66 | $11.15 | $12.98 | $12.98 | 10,124,348 |
| 2020-03-17 | $15.48 | $15.86 | $14.12 | $14.71 | $14.71 | 6,964,366 |
| 2020-03-16 | $15.81 | $16.73 | $14.68 | $14.96 | $14.96 | 7,640,370 |
| 2020-03-13 | $17.32 | $18.80 | $15.81 | $18.80 | $18.80 | 6,962,864 |
| 2020-03-12 | $16.90 | $17.00 | $15.22 | $16.22 | $16.22 | 10,725,819 |
| 2020-03-11 | $18.61 | $19.11 | $18.17 | $18.45 | $18.45 | 6,331,910 |
| 2020-03-10 | $19.18 | $19.37 | $17.63 | $19.36 | $19.36 | 6,627,500 |
| 2020-03-09 | $19.13 | $19.54 | $17.87 | $18.27 | $18.27 | 7,891,463 |
| 2020-03-06 | $21.76 | $21.83 | $20.62 | $20.96 | $20.96 | 7,637,884 |
| 2020-03-05 | $22.40 | $22.75 | $22.00 | $22.45 | $22.45 | 4,654,670 |
| 2020-03-04 | $23.53 | $23.55 | $22.48 | $23.13 | $23.13 | 4,206,847 |
| 2020-03-03 | $23.10 | $24.12 | $22.68 | $23.02 | $23.02 | 8,670,596 |
| 2020-03-02 | $22.25 | $23.10 | $21.46 | $23.09 | $23.09 | 7,151,441 |
| 2020-02-28 | $21.73 | $22.92 | $21.54 | $22.13 | $22.13 | 8,332,675 |
| 2020-02-27 | $23.83 | $23.91 | $22.37 | $22.52 | $22.52 | 7,955,140 |
| 2020-02-26 | $24.68 | $24.92 | $24.27 | $24.44 | $24.44 | 7,015,348 |
| 2020-02-25 | $26.19 | $26.37 | $24.43 | $24.77 | $24.77 | 6,095,189 |
| 2020-02-24 | $25.50 | $26.03 | $25.18 | $26.00 | $26.00 | 5,074,257 |
| 2020-02-21 | $26.33 | $26.52 | $25.93 | $26.50 | $26.50 | 4,195,149 |
| 2020-02-20 | $26.22 | $26.44 | $25.75 | $26.41 | $26.41 | 6,885,151 |
| 2020-02-19 | $26.46 | $26.54 | $25.16 | $26.46 | $26.46 | 13,545,024 |
| 2020-02-18 | $27.75 | $28.09 | $27.64 | $28.05 | $28.05 | 3,450,534 |
| 2020-02-14 | $27.50 | $28.01 | $27.23 | $27.74 | $27.74 | 3,619,501 |
| 2020-02-13 | $28.30 | $28.43 | $27.36 | $27.43 | $27.43 | 4,602,976 |
| 2020-02-12 | $28.50 | $28.83 | $28.32 | $28.55 | $28.55 | 1,922,665 |
| 2020-02-11 | $28.17 | $28.68 | $27.58 | $28.17 | $28.17 | 3,825,701 |
| 2020-02-10 | $27.99 | $28.35 | $27.91 | $28.19 | $28.19 | 1,730,606 |
| 2020-02-07 | $28.72 | $28.83 | $28.07 | $28.15 | $28.15 | 2,303,457 |
| 2020-02-06 | $29.31 | $29.39 | $28.77 | $28.92 | $28.92 | 1,382,090 |
| 2020-02-05 | $29.22 | $29.68 | $28.98 | $29.06 | $29.06 | 2,037,498 |
| 2020-02-04 | $28.20 | $28.94 | $28.05 | $28.82 | $28.82 | 3,472,607 |
| 2020-02-03 | $27.47 | $28.17 | $27.47 | $27.92 | $27.92 | 2,367,999 |
| 2020-01-31 | $28.20 | $28.20 | $27.40 | $27.43 | $27.43 | 4,704,029 |
| 2020-01-30 | $28.87 | $29.01 | $28.30 | $28.35 | $28.35 | 2,394,079 |
| 2020-01-29 | $29.16 | $29.44 | $29.04 | $29.15 | $29.15 | 1,879,629 |
| 2020-01-28 | $28.53 | $29.29 | $28.44 | $29.21 | $29.21 | 2,437,231 |
| 2020-01-27 | $27.65 | $28.40 | $27.42 | $28.35 | $28.35 | 2,189,135 |
| 2020-01-24 | $29.19 | $29.31 | $28.13 | $28.40 | $28.40 | 4,810,277 |
| 2020-01-23 | $29.50 | $29.51 | $29.05 | $29.19 | $29.19 | 1,997,622 |
| 2020-01-22 | $30.05 | $30.15 | $29.51 | $29.51 | $29.51 | 2,654,006 |
| 2020-01-21 | $30.12 | $30.38 | $29.66 | $29.73 | $29.73 | 4,093,771 |
| 2020-01-17 | $29.94 | $30.39 | $29.77 | $30.25 | $30.25 | 5,212,319 |
| 2020-01-16 | $29.10 | $29.76 | $29.10 | $29.75 | $29.75 | 4,834,484 |
| 2020-01-15 | $28.50 | $29.26 | $28.50 | $29.05 | $29.05 | 2,751,428 |
| 2020-01-14 | $28.09 | $28.70 | $28.03 | $28.52 | $28.52 | 3,914,427 |
| 2020-01-13 | $27.80 | $28.23 | $27.34 | $28.12 | $28.12 | 3,070,910 |
| 2020-01-10 | $28.00 | $28.15 | $27.55 | $27.65 | $27.65 | 2,782,110 |
| 2020-01-09 | $28.66 | $28.75 | $27.86 | $28.01 | $28.01 | 3,548,155 |
| 2020-01-08 | $28.57 | $28.66 | $28.04 | $28.50 | $28.50 | 3,122,294 |
| 2020-01-07 | $28.75 | $28.98 | $28.53 | $28.57 | $28.57 | 3,754,855 |
| 2020-01-06 | $29.21 | $29.38 | $28.70 | $28.86 | $28.86 | 2,493,113 |
| 2020-01-03 | $29.39 | $29.74 | $29.35 | $29.42 | $29.42 | 2,704,540 |
| 2020-01-02 | $30.23 | $30.34 | $29.55 | $29.91 | $29.91 | 2,870,273 |
| 2019-12-31 | $29.41 | $30.02 | $29.24 | $29.92 | $29.92 | 2,200,267 |
| 2019-12-30 | $29.73 | $29.88 | $29.34 | $29.44 | $29.44 | 3,153,347 |
| 2019-12-27 | $30.00 | $30.00 | $29.50 | $29.70 | $29.70 | 1,808,180 |
| 2019-12-26 | $29.84 | $29.91 | $29.56 | $29.69 | $29.69 | 1,427,129 |
| 2019-12-24 | $29.90 | $29.98 | $29.63 | $29.87 | $29.87 | 778,317 |
| 2019-12-23 | $30.10 | $30.27 | $29.72 | $29.91 | $29.91 | 1,658,679 |
| 2019-12-20 | $29.99 | $30.36 | $29.56 | $30.00 | $30.00 | 2,945,971 |
| 2019-12-19 | $29.15 | $30.19 | $29.08 | $29.90 | $29.90 | 3,816,507 |
| 2019-12-18 | $29.31 | $29.64 | $28.92 | $29.12 | $29.12 | 3,407,494 |
| 2019-12-17 | $30.28 | $30.30 | $29.30 | $29.50 | $29.50 | 4,124,783 |
| 2019-12-16 | $30.46 | $30.88 | $29.97 | $30.32 | $30.32 | 5,523,401 |
| 2019-12-13 | $31.85 | $31.97 | $30.94 | $31.00 | $31.00 | 4,950,800 |
| 2019-12-12 | $29.80 | $31.97 | $29.66 | $31.89 | $31.89 | 13,207,856 |
| 2019-12-11 | $29.25 | $29.49 | $29.13 | $29.33 | $29.33 | 5,232,308 |
| 2019-12-10 | $29.20 | $29.47 | $29.07 | $29.24 | $29.24 | 4,565,308 |
| 2019-12-09 | $29.39 | $29.39 | $28.90 | $29.21 | $29.21 | 4,649,775 |
| 2019-12-06 | $29.05 | $29.20 | $28.53 | $29.11 | $29.11 | 4,074,414 |
| 2019-12-05 | $28.70 | $28.96 | $28.41 | $28.95 | $28.95 | 3,514,239 |
| 2019-12-04 | $28.50 | $29.03 | $28.47 | $28.68 | $28.68 | 3,717,266 |
| 2019-12-03 | $28.03 | $28.32 | $27.70 | $28.27 | $28.27 | 3,300,589 |
| 2019-12-02 | $28.55 | $28.79 | $28.34 | $28.54 | $28.54 | 3,838,366 |
| 2019-11-29 | $28.25 | $28.46 | $28.11 | $28.24 | $28.24 | 1,455,683 |
| 2019-11-27 | $28.14 | $28.58 | $28.02 | $28.17 | $28.17 | 3,097,360 |
| 2019-11-26 | $27.69 | $28.16 | $27.50 | $27.96 | $27.96 | 4,688,906 |
| 2019-11-25 | $27.75 | $27.92 | $27.59 | $27.70 | $27.70 | 2,968,509 |
| 2019-11-22 | $27.75 | $27.99 | $27.47 | $27.58 | $27.58 | 2,827,694 |
| 2019-11-21 | $27.73 | $27.82 | $27.23 | $27.75 | $27.75 | 2,624,466 |
| 2019-11-20 | $28.01 | $28.14 | $27.37 | $27.73 | $27.73 | 3,578,713 |
| 2019-11-19 | $28.33 | $28.52 | $27.93 | $28.21 | $28.21 | 2,806,315 |
| 2019-11-18 | $28.45 | $28.56 | $28.24 | $28.40 | $28.40 | 3,544,806 |
| 2019-11-15 | $27.90 | $28.64 | $27.83 | $28.48 | $28.48 | 5,232,633 |
| 2019-11-14 | $27.36 | $27.82 | $27.17 | $27.75 | $27.75 | 5,222,821 |
| 2019-11-13 | $26.98 | $27.44 | $26.74 | $27.38 | $27.38 | 2,768,961 |
| 2019-11-12 | $26.59 | $27.09 | $26.53 | $27.01 | $27.01 | 3,749,836 |
| 2019-11-11 | $26.10 | $26.57 | $25.90 | $26.52 | $26.52 | 3,632,548 |
| 2019-11-08 | $25.93 | $26.30 | $25.78 | $26.20 | $26.20 | 2,764,973 |
| 2019-11-07 | $25.80 | $26.14 | $25.74 | $26.01 | $26.01 | 3,304,233 |
| 2019-11-06 | $25.98 | $26.00 | $25.10 | $25.67 | $25.67 | 5,067,422 |
| 2019-11-05 | $26.45 | $26.88 | $26.01 | $26.13 | $26.13 | 5,039,295 |
| 2019-11-04 | $26.07 | $26.63 | $25.51 | $26.19 | $26.19 | 10,281,109 |
| 2019-11-01 | $24.96 | $26.00 | $24.94 | $25.92 | $25.92 | 9,325,465 |
| 2019-10-31 | $24.86 | $25.07 | $24.53 | $24.84 | $24.84 | 2,780,377 |
| 2019-10-30 | $24.46 | $24.95 | $24.17 | $24.89 | $24.89 | 3,112,149 |
| 2019-10-29 | $24.02 | $24.59 | $23.92 | $24.47 | $24.47 | 2,925,954 |
| 2019-10-28 | $23.61 | $24.26 | $23.59 | $24.05 | $24.05 | 3,908,037 |
| 2019-10-25 | $22.88 | $24.06 | $22.78 | $23.53 | $23.53 | 5,423,190 |
| 2019-10-24 | $22.66 | $22.81 | $22.41 | $22.66 | $22.66 | 2,192,815 |
| 2019-10-23 | $22.50 | $22.68 | $22.41 | $22.56 | $22.56 | 2,026,854 |
| 2019-10-22 | $22.98 | $23.09 | $22.50 | $22.58 | $22.58 | 2,786,381 |
| 2019-10-21 | $22.57 | $23.12 | $22.46 | $22.86 | $22.86 | 3,162,410 |
| 2019-10-18 | $22.68 | $22.77 | $22.24 | $22.54 | $22.54 | 2,997,970 |
| 2019-10-17 | $22.37 | $22.85 | $22.31 | $22.80 | $22.80 | 6,130,629 |
| 2019-10-16 | $21.57 | $22.48 | $21.50 | $22.17 | $22.17 | 7,333,411 |
| 2019-10-15 | $21.00 | $22.04 | $20.81 | $21.34 | $21.34 | 8,718,394 |
| 2019-10-14 | $20.50 | $21.09 | $20.43 | $20.90 | $20.90 | 2,712,492 |
| 2019-10-11 | $19.58 | $21.01 | $19.42 | $20.62 | $20.62 | 5,336,809 |
| 2019-10-10 | $19.14 | $19.57 | $19.14 | $19.28 | $19.28 | 2,863,406 |
| 2019-10-09 | $19.60 | $19.69 | $19.13 | $19.22 | $19.22 | 2,376,336 |
| 2019-10-08 | $19.08 | $19.71 | $18.88 | $19.40 | $19.40 | 3,376,938 |
| 2019-10-07 | $19.04 | $19.43 | $18.72 | $19.29 | $19.29 | 2,569,254 |
| 2019-10-04 | $19.62 | $19.74 | $19.09 | $19.10 | $19.10 | 3,466,772 |
| 2019-10-03 | $18.94 | $19.55 | $18.80 | $19.50 | $19.50 | 4,048,869 |
| 2019-10-02 | $19.31 | $19.35 | $18.84 | $18.89 | $18.89 | 5,974,370 |
| 2019-10-01 | $21.58 | $21.58 | $19.12 | $19.67 | $19.67 | 10,336,710 |
| 2019-09-30 | $21.64 | $21.88 | $21.56 | $21.85 | $21.85 | 2,701,971 |
| 2019-09-27 | $21.98 | $22.03 | $21.62 | $21.70 | $21.70 | 2,010,212 |
| 2019-09-26 | $21.93 | $22.23 | $21.52 | $21.85 | $21.85 | 3,124,803 |
| 2019-09-25 | $21.97 | $22.25 | $21.73 | $21.79 | $21.79 | 4,086,585 |
| 2019-09-24 | $22.51 | $22.75 | $21.79 | $22.02 | $22.02 | 4,056,473 |
| 2019-09-23 | $22.66 | $22.94 | $22.53 | $22.56 | $22.56 | 2,502,432 |
| 2019-09-20 | $23.16 | $23.37 | $22.81 | $22.86 | $22.86 | 2,666,585 |
| 2019-09-19 | $23.20 | $23.36 | $22.95 | $23.15 | $23.15 | 2,453,906 |
| 2019-09-18 | $23.00 | $23.19 | $22.83 | $23.19 | $23.19 | 2,356,588 |
| 2019-09-17 | $23.21 | $23.44 | $22.68 | $23.08 | $23.08 | 3,552,003 |
| 2019-09-16 | $23.33 | $23.53 | $23.16 | $23.37 | $23.37 | 2,298,479 |
| 2019-09-13 | $23.89 | $24.09 | $23.18 | $23.24 | $23.24 | 2,890,174 |
| 2019-09-12 | $23.14 | $24.01 | $23.08 | $23.75 | $23.75 | 4,871,198 |
| 2019-09-11 | $22.23 | $23.10 | $22.23 | $23.09 | $23.09 | 5,017,853 |
| 2019-09-10 | $21.69 | $22.55 | $21.69 | $22.49 | $22.49 | 3,859,884 |
| 2019-09-09 | $22.18 | $22.38 | $21.94 | $22.09 | $22.09 | 2,176,757 |
| 2019-09-06 | $21.75 | $22.52 | $21.75 | $22.18 | $22.18 | 2,136,861 |
| 2019-09-05 | $21.35 | $21.87 | $21.26 | $21.72 | $21.72 | 2,067,700 |
| 2019-09-04 | $21.71 | $21.91 | $21.28 | $21.33 | $21.33 | 2,135,322 |
| 2019-09-03 | $21.17 | $21.60 | $21.04 | $21.55 | $21.55 | 2,787,436 |
| 2019-08-30 | $21.62 | $21.72 | $21.13 | $21.34 | $21.34 | 1,789,663 |
| 2019-08-29 | $21.08 | $21.52 | $21.08 | $21.51 | $21.51 | 2,074,996 |
| 2019-08-28 | $20.80 | $21.29 | $20.74 | $21.00 | $21.00 | 1,932,959 |
| 2019-08-27 | $21.68 | $21.70 | $20.91 | $20.98 | $20.98 | 2,156,537 |
| 2019-08-26 | $21.34 | $21.66 | $21.34 | $21.48 | $21.48 | 2,267,232 |
| 2019-08-23 | $21.88 | $22.13 | $21.25 | $21.33 | $21.33 | 2,141,237 |
| 2019-08-22 | $22.45 | $22.48 | $21.88 | $22.10 | $22.10 | 2,855,403 |
| 2019-08-21 | $21.68 | $22.61 | $21.67 | $22.40 | $22.40 | 3,521,520 |
| 2019-08-20 | $21.71 | $22.03 | $21.22 | $21.26 | $21.26 | 2,294,641 |
| 2019-08-19 | $21.66 | $21.90 | $21.28 | $21.83 | $21.83 | 1,981,687 |
| 2019-08-16 | $21.01 | $21.48 | $20.90 | $21.30 | $21.30 | 2,716,392 |
| 2019-08-15 | $21.52 | $21.53 | $20.64 | $20.88 | $20.88 | 3,841,361 |
| 2019-08-14 | $22.24 | $22.32 | $21.08 | $21.08 | $21.08 | 3,843,567 |
| 2019-08-13 | $22.06 | $22.76 | $21.99 | $22.69 | $22.69 | 2,380,060 |
| 2019-08-12 | $22.51 | $22.66 | $22.18 | $22.30 | $22.30 | 1,012,792 |
| 2019-08-09 | $22.74 | $22.87 | $22.36 | $22.62 | $22.62 | 2,039,206 |
| 2019-08-08 | $22.66 | $22.98 | $22.08 | $22.75 | $22.75 | 3,780,040 |
| 2019-08-07 | $22.23 | $22.64 | $21.28 | $22.39 | $22.39 | 4,996,484 |
| 2019-08-06 | $23.61 | $24.07 | $21.53 | $22.58 | $22.58 | 11,401,042 |
| 2019-08-05 | $22.45 | $23.36 | $22.31 | $23.32 | $23.32 | 4,824,471 |
| 2019-08-02 | $23.72 | $23.95 | $23.36 | $23.90 | $23.90 | 2,697,066 |
| 2019-08-01 | $24.32 | $24.40 | $23.67 | $23.85 | $23.85 | 3,216,538 |
| 2019-07-31 | $24.56 | $24.73 | $23.87 | $23.97 | $23.97 | 2,792,889 |
| 2019-07-30 | $24.34 | $24.67 | $24.06 | $24.65 | $24.65 | 2,373,633 |
| 2019-07-29 | $24.11 | $24.75 | $24.04 | $24.44 | $24.44 | 3,253,547 |
| 2019-07-26 | $23.56 | $23.93 | $23.40 | $23.81 | $23.81 | 1,481,330 |
| 2019-07-25 | $23.92 | $23.95 | $23.46 | $23.51 | $23.51 | 1,955,097 |
| 2019-07-24 | $23.63 | $23.88 | $23.48 | $23.79 | $23.79 | 1,759,595 |
| 2019-07-23 | $23.37 | $23.73 | $23.30 | $23.65 | $23.65 | 2,066,566 |
| 2019-07-22 | $23.33 | $23.67 | $23.13 | $23.26 | $23.26 | 2,297,774 |
| 2019-07-19 | $23.09 | $23.25 | $22.90 | $23.18 | $23.18 | 2,414,482 |
| 2019-07-18 | $22.96 | $23.34 | $22.79 | $23.10 | $23.10 | 1,897,311 |
| 2019-07-17 | $23.18 | $23.29 | $22.73 | $22.91 | $22.91 | 2,726,566 |
| 2019-07-16 | $23.60 | $23.60 | $23.15 | $23.17 | $23.17 | 1,665,551 |
| 2019-07-15 | $23.61 | $23.72 | $23.13 | $23.44 | $23.44 | 2,037,909 |
| 2019-07-12 | $23.79 | $24.00 | $23.40 | $23.61 | $23.61 | 2,967,667 |
| 2019-07-11 | $24.81 | $24.99 | $23.60 | $23.87 | $23.87 | 4,948,204 |
| 2019-07-10 | $25.06 | $25.21 | $24.75 | $24.92 | $24.92 | 1,594,713 |
| 2019-07-09 | $24.69 | $25.14 | $24.50 | $24.99 | $24.99 | 1,578,829 |
| 2019-07-08 | $25.10 | $25.42 | $24.64 | $24.89 | $24.89 | 3,350,235 |
| 2019-07-05 | $25.51 | $25.84 | $25.19 | $25.28 | $25.28 | 2,235,061 |
| 2019-07-03 | $25.32 | $25.90 | $25.28 | $25.66 | $25.66 | 3,219,308 |
| 2019-07-02 | $25.05 | $25.27 | $24.61 | $25.23 | $25.23 | 3,871,007 |
| 2019-07-01 | $25.58 | $25.85 | $25.05 | $25.06 | $25.06 | 3,901,541 |
| 2019-06-28 | $24.95 | $25.28 | $24.64 | $25.22 | $25.22 | 4,016,210 |
| 2019-06-27 | $24.94 | $25.41 | $24.61 | $24.84 | $24.84 | 5,173,902 |
| 2019-06-26 | $24.97 | $25.16 | $24.40 | $25.00 | $25.00 | 6,175,222 |
| 2019-06-25 | $24.27 | $25.32 | $24.07 | $24.38 | $24.38 | 7,709,288 |
| 2019-06-24 | $23.82 | $23.89 | $23.35 | $23.76 | $23.76 | 2,478,209 |
| 2019-06-21 | $24.16 | $24.22 | $23.49 | $23.82 | $23.82 | 2,860,657 |
| 2019-06-20 | $23.66 | $24.55 | $23.37 | $24.30 | $24.30 | 8,616,739 |
| 2019-06-19 | $22.59 | $23.16 | $22.51 | $22.88 | $22.88 | 2,674,649 |
| 2019-06-18 | $22.04 | $22.81 | $21.92 | $22.44 | $22.44 | 2,145,205 |
| 2019-06-17 | $21.45 | $22.05 | $21.45 | $22.00 | $22.00 | 2,331,286 |
| 2019-06-14 | $21.72 | $21.89 | $21.39 | $21.47 | $21.47 | 1,626,291 |
| 2019-06-13 | $21.60 | $22.05 | $21.60 | $21.82 | $21.82 | 2,018,463 |
| 2019-06-12 | $22.02 | $22.13 | $21.13 | $21.61 | $21.61 | 3,206,522 |
| 2019-06-11 | $21.89 | $22.38 | $21.89 | $22.13 | $22.13 | 3,816,618 |
| 2019-06-10 | $21.41 | $21.95 | $21.29 | $21.68 | $21.68 | 2,699,542 |
| 2019-06-07 | $21.25 | $21.48 | $21.03 | $21.24 | $21.24 | 3,530,241 |
| 2019-06-06 | $21.25 | $21.40 | $21.01 | $21.11 | $21.11 | 2,500,393 |
| 2019-06-05 | $21.43 | $21.65 | $21.00 | $21.32 | $21.32 | 3,054,196 |
| 2019-06-04 | $20.86 | $21.40 | $20.76 | $21.36 | $21.36 | 4,319,245 |
| 2019-06-03 | $20.69 | $21.09 | $20.27 | $20.52 | $20.52 | 4,108,555 |
| 2019-05-31 | $21.00 | $21.09 | $20.46 | $20.73 | $20.73 | 5,578,832 |
| 2019-05-30 | $22.00 | $22.21 | $21.20 | $21.45 | $21.45 | 5,373,565 |
| 2019-05-29 | $22.41 | $22.44 | $21.50 | $22.08 | $22.08 | 5,173,080 |
| 2019-05-28 | $23.64 | $24.10 | $22.54 | $22.57 | $22.57 | 4,850,249 |
| 2019-05-24 | $23.82 | $23.94 | $23.51 | $23.52 | $23.52 | 1,695,670 |
| 2019-05-23 | $24.12 | $24.15 | $23.58 | $23.67 | $23.67 | 3,180,398 |
| 2019-05-22 | $24.51 | $24.65 | $24.33 | $24.44 | $24.44 | 2,648,993 |
| 2019-05-21 | $24.24 | $24.54 | $24.05 | $24.49 | $24.49 | 4,095,121 |
| 2019-05-20 | $24.92 | $25.00 | $24.12 | $24.23 | $24.23 | 3,377,125 |
| 2019-05-17 | $24.89 | $25.21 | $24.76 | $25.06 | $25.06 | 3,193,658 |
| 2019-05-16 | $25.48 | $25.50 | $25.13 | $25.24 | $25.24 | 2,541,692 |
| 2019-05-15 | $24.69 | $25.36 | $24.46 | $25.28 | $25.28 | 3,816,219 |
| 2019-05-14 | $24.50 | $25.05 | $24.48 | $24.93 | $24.93 | 3,710,638 |
| 2019-05-13 | $24.75 | $25.05 | $24.08 | $24.57 | $24.57 | 4,919,501 |
| 2019-05-10 | $26.00 | $26.00 | $24.50 | $25.32 | $25.32 | 5,104,217 |
| 2019-05-09 | $26.01 | $26.31 | $25.54 | $26.09 | $26.09 | 3,526,323 |
| 2019-05-08 | $25.73 | $26.79 | $25.58 | $26.45 | $26.45 | 7,384,847 |
| 2019-05-07 | $25.31 | $25.74 | $24.79 | $25.49 | $25.49 | 9,884,414 |
| 2019-05-06 | $23.38 | $25.68 | $23.26 | $25.48 | $25.48 | 11,994,367 |
| 2019-05-03 | $23.61 | $23.96 | $23.24 | $23.44 | $23.44 | 4,009,807 |
| 2019-05-02 | $22.68 | $23.54 | $22.56 | $23.51 | $23.51 | 3,943,774 |
| 2019-05-01 | $23.14 | $23.55 | $22.76 | $22.78 | $22.78 | 3,965,636 |
| 2019-04-30 | $23.70 | $23.70 | $23.08 | $23.09 | $23.09 | 2,692,948 |
| 2019-04-29 | $23.80 | $23.96 | $23.48 | $23.63 | $23.63 | 2,265,505 |
| 2019-04-26 | $23.89 | $24.06 | $23.60 | $23.80 | $23.80 | 2,216,062 |
| 2019-04-25 | $23.09 | $23.98 | $22.69 | $23.72 | $23.72 | 4,484,396 |
| 2019-04-24 | $23.46 | $23.46 | $23.01 | $23.01 | $23.01 | 3,700,536 |
| 2019-04-23 | $22.99 | $23.50 | $22.77 | $23.47 | $23.47 | 3,772,643 |
| 2019-04-22 | $22.82 | $23.29 | $22.65 | $22.92 | $22.92 | 3,500,388 |
| 2019-04-18 | $23.08 | $23.30 | $22.68 | $23.13 | $23.13 | 4,216,700 |
| 2019-04-17 | $24.15 | $24.27 | $22.99 | $23.05 | $23.05 | 7,382,071 |
| 2019-04-16 | $24.53 | $24.71 | $24.04 | $24.13 | $24.13 | 2,306,234 |
| 2019-04-15 | $24.80 | $24.96 | $23.99 | $24.34 | $24.34 | 3,421,653 |
| 2019-04-12 | $26.01 | $26.14 | $24.67 | $24.77 | $24.77 | 5,851,032 |
| 2019-04-11 | $26.00 | $26.40 | $25.73 | $26.01 | $26.01 | 2,996,063 |
| 2019-04-10 | $26.19 | $26.41 | $25.79 | $26.12 | $26.12 | 2,029,495 |
| 2019-04-09 | $26.00 | $26.77 | $25.69 | $26.15 | $26.15 | 6,045,543 |
| 2019-04-08 | $25.11 | $25.83 | $25.05 | $25.82 | $25.82 | 3,111,556 |
| 2019-04-05 | $24.98 | $25.28 | $24.90 | $25.12 | $25.12 | 2,040,290 |
| 2019-04-04 | $24.84 | $25.05 | $24.67 | $24.96 | $24.96 | 1,972,167 |
| 2019-04-03 | $24.98 | $25.30 | $24.73 | $24.80 | $24.80 | 2,147,801 |
| 2019-04-02 | $25.18 | $25.32 | $24.85 | $24.92 | $24.92 | 3,169,413 |
| 2019-04-01 | $24.90 | $25.22 | $24.78 | $25.07 | $25.07 | 3,142,637 |
| 2019-03-29 | $24.61 | $24.78 | $24.36 | $24.70 | $24.70 | 2,193,196 |
| 2019-03-28 | $24.43 | $24.72 | $24.24 | $24.52 | $24.52 | 1,872,760 |
| 2019-03-27 | $24.21 | $24.75 | $24.11 | $24.31 | $24.31 | 1,699,727 |
| 2019-03-26 | $24.11 | $24.69 | $24.05 | $24.22 | $24.22 | 2,490,787 |
| 2019-03-25 | $24.58 | $24.88 | $23.92 | $24.14 | $24.14 | 2,462,706 |
| 2019-03-22 | $25.29 | $25.36 | $24.42 | $24.69 | $24.69 | 3,576,338 |
| 2019-03-21 | $24.97 | $25.60 | $24.97 | $25.47 | $25.47 | 3,223,529 |
| 2019-03-20 | $25.75 | $25.75 | $24.64 | $25.37 | $25.37 | 7,044,588 |
| 2019-03-19 | $24.74 | $26.34 | $24.73 | $26.29 | $26.29 | 8,738,871 |
| 2019-03-18 | $24.02 | $24.68 | $23.94 | $24.54 | $24.54 | 4,451,254 |
| 2019-03-15 | $24.20 | $24.22 | $23.89 | $23.98 | $23.98 | 1,999,144 |
| 2019-03-14 | $24.00 | $24.30 | $23.97 | $24.14 | $24.14 | 2,364,255 |
| 2019-03-13 | $23.92 | $24.13 | $23.82 | $23.91 | $23.91 | 1,607,058 |
| 2019-03-12 | $23.50 | $23.99 | $23.48 | $23.77 | $23.77 | 2,070,009 |
| 2019-03-11 | $23.40 | $23.56 | $23.27 | $23.47 | $23.47 | 1,778,259 |
| 2019-03-08 | $23.00 | $23.38 | $22.79 | $23.37 | $23.37 | 2,464,805 |
| 2019-03-07 | $23.49 | $23.82 | $23.20 | $23.52 | $23.52 | 3,281,926 |
| 2019-03-06 | $23.80 | $23.89 | $23.27 | $23.56 | $23.56 | 3,103,740 |
| 2019-03-05 | $24.21 | $24.41 | $23.82 | $23.96 | $23.96 | 4,390,465 |
| 2019-03-04 | $24.43 | $24.70 | $23.73 | $24.18 | $24.18 | 4,783,646 |
| 2019-03-01 | $24.08 | $24.33 | $23.94 | $24.23 | $24.23 | 3,991,071 |
| 2019-02-28 | $24.05 | $24.46 | $23.57 | $23.70 | $23.70 | 4,779,032 |
| 2019-02-27 | $23.15 | $24.33 | $23.12 | $24.03 | $24.03 | 5,243,642 |
| 2019-02-26 | $23.10 | $23.29 | $22.88 | $23.16 | $23.16 | 5,669,118 |
| 2019-02-25 | $24.03 | $24.08 | $23.21 | $23.35 | $23.35 | 5,380,052 |
| 2019-02-22 | $23.67 | $23.99 | $23.55 | $23.75 | $23.75 | 4,888,450 |
| 2019-02-21 | $23.90 | $24.72 | $23.43 | $23.51 | $23.51 | 6,334,900 |
| 2019-02-20 | $25.75 | $26.17 | $22.45 | $24.05 | $24.05 | 21,873,049 |
| 2019-02-19 | $25.45 | $25.75 | $24.88 | $25.19 | $25.19 | 8,856,225 |
| 2019-02-15 | $25.70 | $26.00 | $25.24 | $25.45 | $25.45 | 3,743,784 |
| 2019-02-14 | $25.22 | $25.77 | $25.08 | $25.50 | $25.50 | 3,344,967 |
| 2019-02-13 | $25.33 | $25.53 | $24.80 | $25.30 | $25.30 | 3,329,515 |
| 2019-02-12 | $25.42 | $25.70 | $25.19 | $25.34 | $25.34 | 2,611,684 |
| 2019-02-11 | $24.58 | $25.23 | $24.56 | $25.09 | $25.09 | 3,048,003 |
| 2019-02-08 | $24.31 | $24.69 | $24.04 | $24.48 | $24.48 | 2,951,748 |
| 2019-02-07 | $25.19 | $25.29 | $24.13 | $24.61 | $24.61 | 5,466,603 |
| 2019-02-06 | $25.76 | $26.14 | $25.44 | $25.49 | $25.49 | 3,127,225 |
| 2019-02-05 | $25.00 | $26.00 | $25.00 | $25.74 | $25.74 | 4,662,261 |
| 2019-02-04 | $24.58 | $25.38 | $24.56 | $25.20 | $25.20 | 4,871,574 |
| 2019-02-01 | $24.77 | $24.97 | $24.53 | $24.64 | $24.64 | 3,149,517 |
| 2019-01-31 | $23.98 | $24.77 | $23.95 | $24.55 | $24.55 | 2,973,556 |
| 2019-01-30 | $24.42 | $24.64 | $23.77 | $24.16 | $24.16 | 4,001,120 |
| 2019-01-29 | $24.08 | $24.43 | $23.97 | $24.16 | $24.16 | 2,327,607 |
| 2019-01-28 | $23.58 | $24.33 | $23.45 | $24.18 | $24.18 | 3,521,395 |
| 2019-01-25 | $23.61 | $23.97 | $23.47 | $23.79 | $23.79 | 3,070,136 |
| 2019-01-24 | $23.25 | $23.63 | $23.14 | $23.33 | $23.33 | 3,128,238 |
| 2019-01-23 | $23.15 | $23.79 | $22.94 | $23.29 | $23.29 | 3,572,342 |
| 2019-01-22 | $22.81 | $23.02 | $22.52 | $22.92 | $22.92 | 4,243,038 |
| 2019-01-18 | $23.08 | $23.30 | $22.74 | $23.09 | $23.09 | 3,910,608 |
| 2019-01-17 | $22.23 | $23.18 | $22.16 | $23.03 | $23.03 | 3,289,947 |
| 2019-01-16 | $22.50 | $22.75 | $22.29 | $22.35 | $22.35 | 3,189,419 |
| 2019-01-15 | $22.15 | $22.66 | $22.08 | $22.34 | $22.34 | 3,228,437 |
| 2019-01-14 | $22.23 | $22.47 | $22.06 | $22.25 | $22.25 | 3,684,331 |
| 2019-01-11 | $22.40 | $23.01 | $21.95 | $22.62 | $22.62 | 3,633,698 |
| 2019-01-10 | $23.20 | $23.29 | $22.36 | $22.53 | $22.53 | 5,534,075 |
| 2019-01-09 | $22.88 | $23.57 | $22.71 | $23.33 | $23.33 | 5,199,004 |
| 2019-01-08 | $22.67 | $23.13 | $22.09 | $22.68 | $22.68 | 6,050,348 |
| 2019-01-07 | $22.29 | $23.08 | $21.87 | $22.36 | $22.36 | 7,167,673 |
| 2019-01-04 | $20.95 | $21.84 | $20.95 | $21.25 | $21.25 | 6,179,415 |
| 2019-01-03 | $20.20 | $21.10 | $20.05 | $20.49 | $20.49 | 5,689,930 |
| 2019-01-02 | $18.71 | $20.37 | $18.48 | $20.23 | $20.23 | 7,643,517 |
| 2018-12-31 | $18.92 | $19.02 | $18.26 | $18.47 | $18.47 | 4,476,725 |
| 2018-12-28 | $18.62 | $19.24 | $18.49 | $18.79 | $18.79 | 4,542,315 |
| 2018-12-27 | $18.45 | $18.64 | $17.80 | $18.56 | $18.56 | 4,767,533 |
| 2018-12-26 | $17.96 | $18.88 | $17.20 | $18.85 | $18.85 | 4,787,362 |
| 2018-12-24 | $17.75 | $18.06 | $17.34 | $17.64 | $17.64 | 3,851,852 |
| 2018-12-21 | $18.91 | $18.92 | $17.73 | $18.11 | $18.11 | 9,349,222 |
| 2018-12-20 | $19.50 | $19.83 | $18.24 | $18.72 | $18.72 | 9,940,195 |
| 2018-12-19 | $20.97 | $21.31 | $19.49 | $19.69 | $19.69 | 7,978,535 |
| 2018-12-18 | $21.79 | $21.98 | $20.60 | $20.86 | $20.86 | 6,470,067 |
| 2018-12-17 | $22.57 | $22.93 | $21.50 | $21.56 | $21.56 | 6,880,769 |
| 2018-12-14 | $24.06 | $24.59 | $22.46 | $22.87 | $22.87 | 8,167,042 |
| 2018-12-13 | $24.34 | $24.72 | $23.55 | $23.65 | $23.65 | 2,715,499 |
| 2018-12-12 | $23.56 | $25.27 | $23.50 | $24.13 | $24.13 | 5,917,390 |
| 2018-12-11 | $23.17 | $23.57 | $22.81 | $23.08 | $23.08 | 2,604,801 |
| 2018-12-10 | $23.50 | $23.62 | $22.27 | $22.85 | $22.85 | 4,368,643 |
| 2018-12-07 | $24.19 | $24.51 | $23.42 | $23.66 | $23.66 | 2,761,691 |
| 2018-12-06 | $23.98 | $24.27 | $23.38 | $24.25 | $24.25 | 4,116,029 |
| 2018-12-04 | $25.00 | $25.77 | $24.36 | $24.47 | $24.47 | 4,883,105 |
| 2018-12-03 | $24.80 | $25.30 | $24.30 | $25.28 | $25.28 | 4,554,718 |
| 2018-11-30 | $23.78 | $24.42 | $23.57 | $24.35 | $24.35 | 3,519,197 |
| 2018-11-29 | $23.32 | $24.05 | $23.02 | $23.72 | $23.72 | 2,825,770 |
| 2018-11-28 | $22.87 | $23.38 | $22.76 | $23.30 | $23.30 | 3,209,698 |
| 2018-11-27 | $23.00 | $23.41 | $22.62 | $22.77 | $22.77 | 3,796,241 |
| 2018-11-26 | $23.50 | $23.97 | $23.20 | $23.56 | $23.56 | 2,925,500 |
| 2018-11-23 | $22.99 | $23.52 | $22.72 | $23.26 | $23.26 | 1,447,018 |
| 2018-11-21 | $23.16 | $23.50 | $22.99 | $23.11 | $23.11 | 3,147,354 |
| 2018-11-20 | $22.77 | $23.29 | $22.16 | $22.75 | $22.75 | 5,376,022 |
| 2018-11-19 | $25.02 | $25.25 | $23.43 | $23.50 | $23.50 | 6,050,930 |
| 2018-11-16 | $25.48 | $26.03 | $25.06 | $25.33 | $25.33 | 3,096,714 |
| 2018-11-15 | $26.36 | $26.53 | $25.60 | $25.67 | $25.67 | 3,892,699 |
| 2018-11-14 | $27.08 | $27.27 | $26.13 | $26.45 | $26.45 | 4,442,804 |
| 2018-11-13 | $26.29 | $26.96 | $26.26 | $26.63 | $26.63 | 3,235,708 |
| 2018-11-12 | $27.08 | $27.19 | $26.15 | $26.21 | $26.21 | 3,616,487 |
| 2018-11-09 | $27.01 | $27.39 | $26.51 | $27.20 | $27.20 | 3,900,114 |
| 2018-11-08 | $26.98 | $27.72 | $26.85 | $27.29 | $27.29 | 6,082,145 |
| 2018-11-07 | $27.09 | $27.57 | $26.60 | $27.12 | $27.12 | 6,127,835 |
| 2018-11-06 | $25.90 | $27.44 | $25.73 | $26.72 | $26.72 | 12,013,961 |
| 2018-11-05 | $25.09 | $26.18 | $25.00 | $25.57 | $25.57 | 7,846,409 |
| 2018-11-02 | $25.00 | $25.03 | $23.95 | $24.17 | $24.17 | 4,001,739 |
| 2018-11-01 | $23.29 | $25.00 | $23.25 | $24.78 | $24.78 | 6,769,135 |
| 2018-10-31 | $22.50 | $23.02 | $22.22 | $22.88 | $22.88 | 3,701,595 |
| 2018-10-30 | $21.81 | $22.55 | $21.61 | $22.19 | $22.19 | 3,773,490 |
| 2018-10-29 | $23.09 | $23.24 | $21.38 | $21.95 | $21.95 | 5,141,049 |
| 2018-10-26 | $22.70 | $23.25 | $22.40 | $22.85 | $22.85 | 3,601,976 |
| 2018-10-25 | $22.85 | $23.47 | $22.29 | $23.21 | $23.21 | 4,762,364 |
| 2018-10-24 | $24.30 | $24.57 | $22.52 | $22.53 | $22.53 | 4,522,461 |
| 2018-10-23 | $23.75 | $24.41 | $23.42 | $24.22 | $24.22 | 4,155,348 |
| 2018-10-22 | $24.28 | $24.60 | $23.86 | $24.45 | $24.45 | 3,438,054 |
| 2018-10-19 | $24.87 | $25.27 | $24.20 | $24.26 | $24.26 | 3,462,147 |
| 2018-10-18 | $24.67 | $24.82 | $24.38 | $24.58 | $24.58 | 2,770,609 |
| 2018-10-17 | $25.72 | $25.76 | $24.58 | $24.88 | $24.88 | 4,942,032 |
| 2018-10-16 | $25.00 | $25.99 | $24.95 | $25.92 | $25.92 | 4,351,057 |
| 2018-10-15 | $24.83 | $24.99 | $24.54 | $24.68 | $24.68 | 2,558,056 |
| 2018-10-12 | $24.77 | $25.09 | $24.35 | $24.66 | $24.66 | 4,206,579 |
| 2018-10-11 | $23.80 | $24.52 | $23.73 | $24.12 | $24.12 | 5,953,478 |
| 2018-10-10 | $25.75 | $25.75 | $24.27 | $24.34 | $24.34 | 7,157,231 |
| 2018-10-09 | $26.01 | $26.21 | $25.51 | $25.70 | $25.70 | 3,970,450 |
| 2018-10-08 | $26.85 | $27.59 | $26.10 | $26.49 | $26.49 | 5,267,344 |
| 2018-10-05 | $26.79 | $27.14 | $25.82 | $26.32 | $26.32 | 4,519,463 |
| 2018-10-04 | $27.97 | $28.00 | $26.18 | $26.50 | $26.50 | 8,144,638 |
| 2018-10-03 | $27.45 | $28.45 | $27.31 | $28.32 | $28.32 | 9,708,487 |
| 2018-10-02 | $27.07 | $27.74 | $26.55 | $27.26 | $27.26 | 6,309,331 |
| 2018-10-01 | $25.95 | $27.67 | $25.85 | $27.34 | $27.34 | 10,662,996 |
| 2018-09-28 | $25.07 | $25.88 | $24.60 | $25.67 | $25.67 | 6,215,297 |
| 2018-09-27 | $25.30 | $25.41 | $24.85 | $25.08 | $25.08 | 3,291,550 |
| 2018-09-26 | $24.81 | $25.40 | $24.81 | $25.04 | $25.04 | 4,041,395 |
| 2018-09-25 | $24.96 | $25.19 | $24.33 | $24.78 | $24.78 | 4,415,066 |
| 2018-09-24 | $24.98 | $25.43 | $24.78 | $24.86 | $24.86 | 3,991,097 |
| 2018-09-21 | $25.13 | $25.19 | $24.73 | $24.92 | $24.92 | 3,981,122 |
| 2018-09-20 | $24.19 | $25.35 | $24.08 | $25.01 | $25.01 | 7,099,193 |
| 2018-09-19 | $23.70 | $24.26 | $23.66 | $24.07 | $24.07 | 4,661,090 |
| 2018-09-18 | $22.75 | $24.36 | $22.74 | $23.81 | $23.81 | 8,668,473 |
| 2018-09-17 | $22.29 | $22.99 | $22.07 | $22.55 | $22.55 | 4,607,140 |
| 2018-09-14 | $22.94 | $23.16 | $22.20 | $22.35 | $22.35 | 4,842,657 |
| 2018-09-13 | $23.77 | $24.13 | $22.86 | $23.12 | $23.12 | 5,789,022 |
| 2018-09-12 | $22.56 | $24.10 | $22.31 | $23.54 | $23.54 | 15,974,307 |
| 2018-09-11 | $20.50 | $20.88 | $20.48 | $20.67 | $20.67 | 2,379,384 |
| 2018-09-10 | $20.70 | $21.04 | $20.53 | $20.67 | $20.67 | 3,372,361 |
| 2018-09-07 | $20.51 | $21.09 | $20.38 | $20.64 | $20.64 | 3,250,280 |
| 2018-09-06 | $21.40 | $21.55 | $20.52 | $20.85 | $20.85 | 4,049,250 |
| 2018-09-05 | $21.63 | $21.81 | $20.94 | $21.34 | $21.34 | 4,015,253 |
| 2018-09-04 | $23.10 | $23.10 | $21.33 | $21.81 | $21.81 | 9,904,879 |
| 2018-08-31 | $23.43 | $23.55 | $23.05 | $23.11 | $23.11 | 3,339,427 |
| 2018-08-30 | $23.30 | $24.09 | $23.27 | $23.60 | $23.60 | 4,331,303 |
| 2018-08-29 | $23.44 | $23.52 | $23.02 | $23.39 | $23.39 | 3,276,167 |
| 2018-08-28 | $23.34 | $23.50 | $23.15 | $23.46 | $23.46 | 2,085,602 |
| 2018-08-27 | $23.08 | $23.51 | $23.00 | $23.33 | $23.33 | 3,160,368 |
| 2018-08-24 | $23.45 | $23.55 | $22.76 | $22.93 | $22.93 | 3,276,906 |
| 2018-08-23 | $23.20 | $23.43 | $23.07 | $23.24 | $23.24 | 3,529,255 |
| 2018-08-22 | $22.41 | $23.31 | $22.35 | $23.30 | $23.30 | 4,665,470 |
| 2018-08-21 | $22.38 | $22.59 | $22.30 | $22.37 | $22.37 | 2,863,909 |
| 2018-08-20 | $22.00 | $22.51 | $21.82 | $22.32 | $22.32 | 2,813,608 |
| 2018-08-17 | $21.70 | $22.07 | $21.47 | $21.89 | $21.89 | 3,185,602 |
| 2018-08-16 | $21.01 | $21.91 | $20.89 | $21.69 | $21.69 | 3,651,553 |
| 2018-08-15 | $21.38 | $21.38 | $20.56 | $20.89 | $20.89 | 4,587,458 |
| 2018-08-14 | $21.45 | $21.62 | $21.22 | $21.52 | $21.52 | 2,449,085 |
| 2018-08-13 | $22.08 | $22.08 | $20.99 | $21.38 | $21.38 | 4,659,749 |
| 2018-08-10 | $22.89 | $23.04 | $21.77 | $21.85 | $21.85 | 7,001,122 |
| 2018-08-09 | $23.69 | $24.00 | $22.85 | $23.17 | $23.17 | 5,448,751 |
| 2018-08-08 | $23.58 | $24.30 | $23.52 | $23.71 | $23.71 | 5,029,306 |
| 2018-08-07 | $22.80 | $24.86 | $22.68 | $23.52 | $23.52 | 11,439,857 |
| 2018-08-06 | $22.99 | $23.22 | $22.32 | $22.50 | $22.50 | 5,092,047 |
| 2018-08-03 | $22.17 | $22.99 | $22.15 | $22.80 | $22.80 | 4,099,045 |
| 2018-08-02 | $21.60 | $22.48 | $21.58 | $22.37 | $22.37 | 3,796,322 |
| 2018-08-01 | $21.61 | $22.07 | $21.49 | $21.87 | $21.87 | 2,820,318 |
| 2018-07-31 | $21.73 | $21.94 | $21.53 | $21.74 | $21.74 | 3,452,405 |
| 2018-07-30 | $22.44 | $22.45 | $21.68 | $21.71 | $21.71 | 4,263,600 |
| 2018-07-27 | $22.52 | $22.62 | $22.26 | $22.51 | $22.51 | 2,566,810 |
| 2018-07-26 | $22.71 | $22.75 | $22.42 | $22.50 | $22.50 | 3,013,992 |
| 2018-07-25 | $22.56 | $23.03 | $22.52 | $22.79 | $22.79 | 2,897,302 |
| 2018-07-24 | $22.76 | $23.00 | $22.51 | $22.62 | $22.62 | 2,941,339 |
| 2018-07-23 | $22.60 | $22.96 | $22.48 | $22.67 | $22.67 | 2,895,798 |
| 2018-07-20 | $22.71 | $22.79 | $22.47 | $22.59 | $22.59 | 2,305,780 |
| 2018-07-19 | $22.90 | $22.99 | $22.26 | $22.67 | $22.67 | 4,077,006 |
| 2018-07-18 | $22.95 | $23.54 | $22.95 | $23.03 | $23.03 | 4,011,651 |
| 2018-07-17 | $22.77 | $23.28 | $22.60 | $23.10 | $23.10 | 4,044,461 |
| 2018-07-16 | $23.70 | $23.70 | $22.50 | $23.05 | $23.05 | 3,504,034 |
| 2018-07-13 | $24.15 | $24.43 | $23.36 | $23.40 | $23.40 | 6,571,593 |
| 2018-07-12 | $23.83 | $24.39 | $23.69 | $24.23 | $24.23 | 5,562,987 |
| 2018-07-11 | $23.50 | $23.95 | $23.10 | $23.76 | $23.76 | 6,140,549 |
| 2018-07-10 | $23.65 | $23.89 | $23.49 | $23.80 | $23.80 | 3,912,302 |
| 2018-07-09 | $23.05 | $24.00 | $23.02 | $23.55 | $23.55 | 6,931,107 |
| 2018-07-06 | $22.94 | $23.06 | $22.76 | $22.96 | $22.96 | 4,637,283 |
| 2018-07-05 | $23.34 | $23.36 | $22.79 | $22.93 | $22.93 | 3,935,766 |
| 2018-07-03 | $23.12 | $23.41 | $22.95 | $23.00 | $23.00 | 2,242,233 |
| 2018-07-02 | $22.90 | $23.23 | $22.82 | $22.93 | $22.93 | 4,061,726 |
| 2018-06-29 | $23.71 | $24.06 | $23.08 | $23.24 | $23.24 | 5,921,194 |
| 2018-06-28 | $22.74 | $23.65 | $22.56 | $23.37 | $23.37 | 5,004,949 |
| 2018-06-27 | $23.40 | $23.69 | $22.69 | $22.81 | $22.81 | 6,505,368 |
| 2018-06-26 | $23.21 | $23.52 | $22.57 | $23.31 | $23.31 | 6,142,830 |
| 2018-06-25 | $24.08 | $24.22 | $23.01 | $23.06 | $23.06 | 6,897,371 |
| 2018-06-22 | $24.29 | $24.47 | $23.82 | $24.27 | $24.27 | 6,174,842 |
| 2018-06-21 | $24.66 | $24.97 | $24.31 | $24.72 | $24.72 | 5,390,121 |
| 2018-06-20 | $24.49 | $24.80 | $24.17 | $24.64 | $24.64 | 6,792,812 |
| 2018-06-19 | $23.08 | $24.59 | $23.03 | $24.24 | $24.24 | 10,253,826 |
| 2018-06-18 | $25.16 | $25.50 | $23.46 | $23.56 | $23.56 | 24,556,884 |
| 2018-06-15 | $26.76 | $27.11 | $26.63 | $26.86 | $26.86 | 6,070,686 |
| 2018-06-14 | $27.13 | $27.25 | $26.31 | $26.80 | $26.80 | 6,969,183 |
| 2018-06-13 | $26.85 | $27.79 | $26.51 | $26.86 | $26.86 | 10,925,862 |
| 2018-06-12 | $26.69 | $27.01 | $26.02 | $26.60 | $26.60 | 9,160,353 |
| 2018-06-11 | $25.81 | $26.87 | $25.72 | $26.46 | $26.46 | 9,461,566 |
| 2018-06-08 | $25.00 | $26.09 | $24.94 | $25.79 | $25.79 | 10,602,499 |
| 2018-06-07 | $25.04 | $25.52 | $24.66 | $24.95 | $24.95 | 10,730,532 |
| 2018-06-06 | $24.03 | $25.43 | $23.86 | $25.41 | $25.41 | 20,968,866 |
| 2018-06-05 | $22.05 | $23.64 | $22.05 | $23.59 | $23.59 | 13,037,210 |
| 2018-06-04 | $22.17 | $22.23 | $21.73 | $22.00 | $22.00 | 4,783,840 |
| 2018-06-01 | $22.13 | $22.24 | $22.05 | $22.08 | $22.08 | 3,990,433 |
| 2018-05-31 | $22.12 | $22.29 | $21.91 | $22.00 | $22.00 | 3,678,377 |
| 2018-05-30 | $21.91 | $22.27 | $21.75 | $22.18 | $22.18 | 5,338,423 |
| 2018-05-29 | $21.90 | $22.07 | $21.38 | $21.75 | $21.75 | 8,664,356 |
| 2018-05-25 | $22.16 | $22.32 | $22.09 | $22.24 | $22.24 | 3,470,573 |
| 2018-05-24 | $22.05 | $22.31 | $21.90 | $22.22 | $22.22 | 4,636,585 |
| 2018-05-23 | $21.81 | $22.21 | $21.65 | $22.20 | $22.20 | 5,988,637 |
| 2018-05-22 | $22.18 | $22.35 | $21.98 | $22.03 | $22.03 | 4,496,246 |
| 2018-05-21 | $22.43 | $22.59 | $21.94 | $22.07 | $22.07 | 4,726,397 |
| 2018-05-18 | $22.06 | $22.24 | $21.97 | $22.14 | $22.14 | 5,488,345 |
| 2018-05-17 | $22.08 | $22.31 | $21.81 | $22.03 | $22.03 | 7,761,541 |
| 2018-05-16 | $21.74 | $22.26 | $21.69 | $22.08 | $22.08 | 9,462,608 |
| 2018-05-15 | $21.25 | $22.08 | $21.24 | $21.56 | $21.56 | 16,189,374 |
| 2018-05-14 | $20.85 | $21.44 | $20.66 | $20.81 | $20.81 | 11,348,911 |
| 2018-05-11 | $20.07 | $20.93 | $19.82 | $20.85 | $20.85 | 10,885,417 |
| 2018-05-10 | $20.22 | $20.60 | $19.95 | $20.01 | $20.01 | 12,022,649 |
| 2018-05-09 | $19.85 | $20.32 | $19.15 | $20.25 | $20.25 | 17,024,802 |
| 2018-05-08 | $20.10 | $21.28 | $19.42 | $19.77 | $19.77 | 55,117,113 |
| 2018-05-07 | $18.15 | $18.71 | $18.15 | $18.16 | $18.16 | 8,132,224 |
| 2018-05-04 | $17.62 | $18.05 | $17.44 | $18.02 | $18.02 | 5,478,651 |
| 2018-05-03 | $18.04 | $18.24 | $17.38 | $17.76 | $17.76 | 6,538,247 |
| 2018-05-02 | $18.29 | $18.44 | $17.95 | $18.01 | $18.01 | 5,720,262 |
| 2018-05-01 | $18.10 | $18.45 | $18.06 | $18.31 | $18.31 | 4,046,223 |
| 2018-04-30 | $18.21 | $18.52 | $18.00 | $18.07 | $18.07 | 6,301,775 |
| 2018-04-27 | $17.85 | $18.25 | $17.82 | $18.07 | $18.07 | 5,664,572 |
| 2018-04-26 | $17.65 | $17.88 | $17.34 | $17.76 | $17.76 | 5,269,627 |
| 2018-04-25 | $17.33 | $17.69 | $16.98 | $17.54 | $17.54 | 4,864,329 |
| 2018-04-24 | $17.55 | $17.93 | $17.22 | $17.47 | $17.47 | 6,478,384 |
| 2018-04-23 | $17.20 | $17.80 | $17.14 | $17.54 | $17.54 | 6,386,411 |
| 2018-04-20 | $17.24 | $17.39 | $16.98 | $17.18 | $17.18 | 4,933,810 |
| 2018-04-19 | $17.49 | $17.64 | $16.91 | $17.33 | $17.33 | 7,464,890 |
| 2018-04-18 | $17.23 | $17.72 | $17.23 | $17.40 | $17.40 | 6,898,508 |
| 2018-04-17 | $17.30 | $17.45 | $17.06 | $17.23 | $17.23 | 6,963,193 |
| 2018-04-16 | $17.29 | $17.30 | $16.76 | $17.23 | $17.23 | 6,274,280 |
| 2018-04-13 | $16.73 | $17.40 | $16.71 | $17.15 | $17.15 | 10,802,535 |
| 2018-04-12 | $16.25 | $16.63 | $16.19 | $16.63 | $16.63 | 5,028,485 |
| 2018-04-11 | $15.94 | $16.56 | $15.85 | $16.23 | $16.23 | 6,240,527 |
| 2018-04-10 | $16.02 | $16.19 | $15.76 | $15.94 | $15.94 | 4,182,287 |
| 2018-04-09 | $15.58 | $15.98 | $15.46 | $15.77 | $15.77 | 4,672,215 |
| 2018-04-06 | $15.89 | $16.08 | $15.28 | $15.44 | $15.44 | 5,982,608 |
| 2018-04-05 | $15.84 | $15.94 | $15.56 | $15.79 | $15.79 | 4,121,689 |
| 2018-04-04 | $15.36 | $15.83 | $15.26 | $15.79 | $15.79 | 4,410,823 |
| 2018-04-03 | $15.16 | $15.69 | $15.12 | $15.67 | $15.67 | 6,339,967 |
| 2018-04-02 | $15.78 | $15.89 | $14.96 | $15.07 | $15.07 | 7,804,619 |
| 2018-03-29 | $15.57 | $16.00 | $15.36 | $15.92 | $15.92 | 6,485,798 |
| 2018-03-28 | $15.36 | $16.03 | $15.36 | $15.47 | $15.47 | 6,287,396 |
| 2018-03-27 | $15.80 | $15.95 | $15.29 | $15.35 | $15.35 | 4,312,015 |
| 2018-03-26 | $15.58 | $15.76 | $15.34 | $15.74 | $15.74 | 5,600,244 |
| 2018-03-23 | $16.02 | $16.05 | $15.36 | $15.37 | $15.37 | 7,129,025 |
| 2018-03-22 | $16.16 | $16.30 | $15.81 | $15.96 | $15.96 | 8,573,082 |
| 2018-03-21 | $15.99 | $16.45 | $15.98 | $16.42 | $16.42 | 5,268,995 |
| 2018-03-20 | $16.23 | $16.32 | $15.87 | $15.98 | $15.98 | 7,460,920 |
| 2018-03-19 | $16.61 | $16.79 | $15.98 | $16.19 | $16.19 | 9,535,067 |
| 2018-03-16 | $16.76 | $16.95 | $16.70 | $16.73 | $16.73 | 7,036,139 |
| 2018-03-15 | $16.95 | $17.13 | $16.62 | $16.78 | $16.78 | 9,572,495 |
| 2018-03-14 | $16.35 | $17.24 | $16.13 | $16.95 | $16.95 | 18,705,310 |
| 2018-03-13 | $15.93 | $16.16 | $15.87 | $16.08 | $16.08 | 8,596,142 |
| 2018-03-12 | $15.40 | $15.91 | $15.40 | $15.79 | $15.79 | 8,383,066 |
| 2018-03-09 | $15.41 | $15.63 | $15.28 | $15.38 | $15.38 | 9,852,132 |
| 2018-03-08 | $15.32 | $15.48 | $15.22 | $15.27 | $15.27 | 6,363,277 |
| 2018-03-07 | $15.11 | $15.39 | $15.07 | $15.31 | $15.31 | 11,763,641 |
| 2018-03-06 | $15.54 | $15.65 | $15.01 | $15.32 | $15.32 | 15,992,615 |
| 2018-03-05 | $15.40 | $15.81 | $15.27 | $15.40 | $15.40 | 23,097,600 |
| 2018-03-02 | $14.81 | $15.08 | $14.44 | $14.88 | $14.88 | 21,276,035 |
| 2018-03-01 | $16.14 | $16.36 | $15.00 | $15.26 | $15.26 | 29,902,975 |
| 2018-02-28 | $17.54 | $17.76 | $16.20 | $16.39 | $16.39 | 39,514,108 |
| 2018-02-27 | $18.94 | $19.24 | $18.50 | $18.50 | $18.50 | 13,106,978 |
| 2018-02-26 | $18.85 | $19.09 | $18.43 | $18.87 | $18.87 | 7,980,047 |
| 2018-02-23 | $18.39 | $18.84 | $18.21 | $18.68 | $18.68 | 7,717,779 |
| 2018-02-22 | $18.61 | $18.91 | $18.18 | $18.27 | $18.27 | 7,962,732 |
| 2018-02-21 | $18.75 | $19.01 | $18.59 | $18.61 | $18.61 | 5,795,253 |
| 2018-02-20 | $18.75 | $19.12 | $18.50 | $18.58 | $18.58 | 8,706,132 |
| 2018-02-16 | $18.67 | $19.09 | $18.60 | $18.88 | $18.88 | 10,169,588 |
| 2018-02-15 | $18.66 | $19.04 | $18.45 | $18.67 | $18.67 | 8,392,371 |
| 2018-02-14 | $17.86 | $18.49 | $17.78 | $18.37 | $18.37 | 6,730,257 |
| 2018-02-13 | $18.02 | $18.36 | $17.89 | $17.95 | $17.95 | 6,639,846 |
| 2018-02-12 | $17.97 | $18.24 | $17.64 | $18.03 | $18.03 | 8,087,371 |
| 2018-02-09 | $17.56 | $17.98 | $17.02 | $17.79 | $17.79 | 12,678,746 |
| 2018-02-08 | $17.76 | $18.29 | $17.32 | $17.47 | $17.47 | 12,428,813 |
| 2018-02-07 | $18.24 | $18.43 | $17.71 | $17.77 | $17.77 | 13,666,631 |
| 2018-02-06 | $16.86 | $18.40 | $16.70 | $18.26 | $18.26 | 16,730,431 |
| 2018-02-05 | $17.94 | $18.45 | $17.24 | $17.28 | $17.28 | 14,745,570 |
| 2018-02-02 | $18.35 | $18.78 | $18.00 | $18.00 | $18.00 | 9,190,879 |
| 2018-02-01 | $18.50 | $18.84 | $18.30 | $18.58 | $18.58 | 7,989,202 |
| 2018-01-31 | $18.78 | $19.19 | $18.25 | $18.51 | $18.51 | 11,458,850 |
| 2018-01-30 | $18.70 | $18.81 | $18.30 | $18.65 | $18.65 | 12,980,228 |
| 2018-01-29 | $19.16 | $19.70 | $19.11 | $19.39 | $19.39 | 9,781,971 |
| 2018-01-26 | $19.66 | $20.19 | $19.23 | $19.32 | $19.32 | 14,696,139 |
| 2018-01-25 | $20.00 | $20.01 | $18.87 | $19.71 | $19.71 | 23,904,080 |
| 2018-01-24 | $21.48 | $21.56 | $19.73 | $19.88 | $19.88 | 32,840,560 |
| 2018-01-23 | $22.18 | $22.86 | $22.18 | $22.30 | $22.30 | 8,550,879 |
| 2018-01-22 | $21.35 | $22.08 | $21.32 | $22.03 | $22.03 | 9,440,655 |
| 2018-01-19 | $21.94 | $21.98 | $21.07 | $21.52 | $21.52 | 15,382,505 |
| 2018-01-18 | $22.56 | $22.63 | $21.54 | $22.10 | $22.10 | 12,931,239 |
| 2018-01-17 | $23.01 | $23.10 | $22.32 | $22.70 | $22.70 | 11,423,336 |
| 2018-01-16 | $24.26 | $24.37 | $22.88 | $22.98 | $22.98 | 14,893,804 |
| 2018-01-12 | $24.19 | $24.41 | $23.70 | $23.84 | $23.84 | 10,214,503 |
| 2018-01-11 | $23.50 | $24.25 | $23.46 | $23.81 | $23.81 | 11,704,648 |
| 2018-01-10 | $23.69 | $23.77 | $23.21 | $23.43 | $23.43 | 11,788,904 |
| 2018-01-09 | $23.38 | $23.94 | $23.25 | $23.87 | $23.87 | 11,360,280 |
| 2018-01-08 | $23.95 | $24.09 | $22.67 | $23.11 | $23.11 | 16,153,383 |
| 2018-01-05 | $23.51 | $24.43 | $23.22 | $23.85 | $23.85 | 22,334,545 |
| 2018-01-04 | $23.09 | $23.39 | $22.57 | $23.05 | $23.05 | 15,342,570 |
| 2018-01-03 | $22.40 | $23.47 | $22.06 | $23.01 | $23.01 | 22,542,303 |
| 2018-01-02 | $20.95 | $21.85 | $20.88 | $21.79 | $21.79 | 12,771,494 |
| 2017-12-29 | $21.15 | $21.27 | $20.78 | $20.78 | $20.78 | 10,325,043 |
| 2017-12-28 | $21.50 | $21.72 | $20.71 | $21.16 | $21.16 | 14,604,447 |
| 2017-12-27 | $21.79 | $21.94 | $21.22 | $21.55 | $21.55 | 11,668,241 |
| 2017-12-26 | $21.45 | $22.28 | $21.38 | $21.65 | $21.65 | 10,703,269 |
| 2017-12-22 | $21.57 | $21.80 | $21.08 | $21.55 | $21.55 | 13,460,288 |
| 2017-12-21 | $20.89 | $21.83 | $20.86 | $21.67 | $21.67 | 16,506,188 |
| 2017-12-20 | $21.07 | $21.60 | $20.76 | $20.89 | $20.89 | 21,775,344 |
| 2017-12-19 | $21.40 | $21.40 | $20.65 | $20.86 | $20.86 | 13,576,161 |
| 2017-12-18 | $19.96 | $21.65 | $19.95 | $21.20 | $21.20 | 27,027,242 |
| 2017-12-15 | $19.73 | $20.39 | $19.20 | $19.71 | $19.71 | 23,793,867 |
| 2017-12-14 | $21.11 | $21.70 | $19.01 | $19.68 | $19.68 | 53,353,795 |
| 2017-12-13 | $22.00 | $22.81 | $20.86 | $22.05 | $22.05 | 48,398,780 |
| 2017-12-12 | $20.50 | $22.15 | $20.41 | $21.87 | $21.87 | 41,243,376 |
| 2017-12-11 | $19.80 | $20.73 | $19.21 | $20.55 | $20.55 | 33,873,472 |
| 2017-12-08 | $17.80 | $19.77 | $17.78 | $19.70 | $19.70 | 44,858,864 |
| 2017-12-07 | $16.78 | $17.77 | $16.75 | $17.63 | $17.63 | 13,397,632 |
| 2017-12-06 | $17.78 | $17.95 | $16.35 | $16.85 | $16.85 | 21,575,201 |
| 2017-12-05 | $17.44 | $18.00 | $17.40 | $17.75 | $17.75 | 13,498,264 |
| 2017-12-04 | $17.62 | $17.95 | $17.25 | $17.49 | $17.49 | 13,516,750 |
| 2017-12-01 | $16.89 | $17.62 | $16.87 | $17.25 | $17.25 | 17,372,380 |
| 2017-11-30 | $16.60 | $17.14 | $16.52 | $16.75 | $16.75 | 16,174,384 |
| 2017-11-29 | $16.38 | $16.77 | $15.96 | $16.45 | $16.45 | 16,904,189 |
| 2017-11-28 | $16.53 | $16.73 | $16.21 | $16.40 | $16.40 | 11,048,649 |
| 2017-11-27 | $16.55 | $16.80 | $16.22 | $16.48 | $16.48 | 9,713,086 |
| 2017-11-24 | $16.59 | $16.77 | $16.44 | $16.57 | $16.57 | 6,896,304 |
| 2017-11-22 | $16.08 | $16.88 | $16.00 | $16.54 | $16.54 | 21,463,626 |
| 2017-11-21 | $15.57 | $16.06 | $15.32 | $15.99 | $15.99 | 20,365,689 |
| 2017-11-20 | $14.70 | $15.68 | $14.67 | $15.57 | $15.57 | 21,638,763 |
| 2017-11-17 | $14.30 | $14.78 | $14.28 | $14.69 | $14.69 | 10,932,463 |
| 2017-11-16 | $14.26 | $14.55 | $14.22 | $14.34 | $14.34 | 8,341,534 |
| 2017-11-15 | $14.15 | $14.51 | $13.86 | $14.45 | $14.45 | 10,572,267 |
| 2017-11-14 | $14.58 | $14.88 | $14.07 | $14.28 | $14.28 | 16,274,449 |
| 2017-11-13 | $15.15 | $15.25 | $14.55 | $14.60 | $14.60 | 19,821,010 |
| 2017-11-10 | $15.26 | $15.74 | $14.91 | $15.38 | $15.38 | 19,960,214 |
| 2017-11-09 | $14.81 | $15.55 | $14.54 | $15.35 | $15.35 | 28,124,721 |
| 2017-11-08 | $14.08 | $15.26 | $14.01 | $14.88 | $14.88 | 43,449,992 |
| 2017-11-07 | $13.87 | $14.32 | $13.62 | $14.10 | $14.10 | 68,952,377 |
| 2017-11-06 | $11.80 | $12.18 | $11.72 | $12.04 | $12.04 | 20,317,419 |
| 2017-11-03 | $11.52 | $11.67 | $11.10 | $11.49 | $11.49 | 16,220,809 |
| 2017-11-02 | $11.79 | $11.79 | $10.94 | $11.06 | $11.06 | 19,200,884 |
| 2017-11-01 | $11.68 | $12.02 | $11.54 | $11.93 | $11.93 | 9,045,192 |
| 2017-10-31 | $11.72 | $12.04 | $11.40 | $11.69 | $11.69 | 14,202,961 |
| 2017-10-30 | $11.55 | $11.71 | $11.31 | $11.41 | $11.41 | 8,661,335 |
| 2017-10-27 | $11.65 | $11.82 | $11.34 | $11.41 | $11.41 | 9,650,715 |
| 2017-10-26 | $11.90 | $12.08 | $11.63 | $11.65 | $11.65 | 11,426,006 |
| 2017-10-25 | $12.07 | $12.10 | $11.77 | $12.06 | $12.06 | 8,798,629 |
| 2017-10-24 | $12.17 | $12.30 | $11.98 | $12.12 | $12.12 | 7,973,833 |
| 2017-10-23 | $12.12 | $12.22 | $11.97 | $12.05 | $12.05 | 7,854,293 |
| 2017-10-20 | $12.40 | $12.46 | $12.09 | $12.13 | $12.13 | 9,259,123 |
| 2017-10-19 | $12.14 | $12.59 | $11.89 | $12.48 | $12.48 | 19,618,246 |
| 2017-10-18 | $12.82 | $12.82 | $12.36 | $12.39 | $12.39 | 15,476,309 |
| 2017-10-17 | $13.00 | $13.11 | $12.62 | $12.81 | $12.81 | 10,741,383 |
| 2017-10-16 | $13.41 | $13.45 | $12.89 | $12.92 | $12.92 | 14,128,432 |
| 2017-10-13 | $13.77 | $13.77 | $13.12 | $13.39 | $13.39 | 15,955,232 |
| 2017-10-12 | $14.31 | $14.31 | $13.81 | $13.83 | $13.83 | 8,507,300 |
| 2017-10-11 | $14.44 | $14.50 | $14.08 | $14.29 | $14.29 | 6,262,458 |
| 2017-10-10 | $14.55 | $14.74 | $14.39 | $14.46 | $14.46 | 5,490,229 |
| 2017-10-09 | $14.43 | $14.55 | $14.31 | $14.42 | $14.42 | 3,985,782 |
| 2017-10-06 | $14.51 | $14.62 | $14.38 | $14.46 | $14.46 | 4,184,994 |
| 2017-10-05 | $14.38 | $14.69 | $14.32 | $14.57 | $14.57 | 8,286,518 |
| 2017-10-04 | $14.35 | $14.65 | $14.29 | $14.38 | $14.38 | 6,574,470 |
| 2017-10-03 | $14.65 | $14.78 | $14.16 | $14.36 | $14.36 | 10,833,890 |
| 2017-10-02 | $14.35 | $14.70 | $14.03 | $14.62 | $14.62 | 11,014,374 |
| 2017-09-29 | $14.01 | $14.54 | $13.89 | $14.33 | $14.33 | 14,266,304 |
| 2017-09-28 | $14.29 | $14.32 | $13.43 | $13.76 | $13.76 | 20,569,958 |
| 2017-09-27 | $14.10 | $14.44 | $14.03 | $14.39 | $14.39 | 6,206,086 |
| 2017-09-26 | $14.06 | $14.30 | $13.98 | $14.10 | $14.10 | 5,036,126 |
| 2017-09-25 | $13.95 | $14.16 | $13.93 | $14.09 | $14.09 | 6,080,884 |
| 2017-09-22 | $14.30 | $14.30 | $13.90 | $14.01 | $14.01 | 4,770,255 |
| 2017-09-21 | $14.07 | $14.41 | $13.86 | $14.23 | $14.23 | 6,225,626 |
| 2017-09-20 | $13.76 | $14.18 | $13.70 | $14.07 | $14.07 | 5,923,963 |
| 2017-09-19 | $13.86 | $13.95 | $13.63 | $13.77 | $13.77 | 5,070,707 |
| 2017-09-18 | $13.95 | $14.03 | $13.63 | $13.79 | $13.79 | 9,400,136 |
| 2017-09-15 | $14.03 | $14.16 | $13.88 | $13.92 | $13.92 | 6,937,885 |
| 2017-09-14 | $14.06 | $14.13 | $13.85 | $13.99 | $13.99 | 5,308,228 |
| 2017-09-13 | $14.35 | $14.38 | $14.03 | $14.11 | $14.11 | 8,006,477 |
| 2017-09-12 | $14.40 | $14.60 | $14.23 | $14.43 | $14.43 | 9,178,727 |
| 2017-09-11 | $13.83 | $14.44 | $13.81 | $14.19 | $14.19 | 12,728,187 |
| 2017-09-08 | $13.36 | $13.63 | $13.33 | $13.61 | $13.61 | 6,917,473 |
| 2017-09-07 | $13.15 | $13.50 | $13.13 | $13.38 | $13.38 | 7,232,603 |
| 2017-09-06 | $13.07 | $13.20 | $12.90 | $13.16 | $13.16 | 9,648,624 |
| 2017-09-05 | $13.32 | $13.52 | $12.97 | $13.10 | $13.10 | 11,566,196 |
| 2017-09-01 | $13.49 | $13.49 | $13.01 | $13.33 | $13.33 | 8,658,751 |
| 2017-08-31 | $13.16 | $13.57 | $13.16 | $13.42 | $13.42 | 10,348,338 |
| 2017-08-30 | $13.22 | $13.32 | $12.96 | $13.19 | $13.19 | 14,556,947 |
| 2017-08-29 | $14.02 | $14.04 | $12.89 | $13.24 | $13.24 | 28,933,823 |
| 2017-08-28 | $14.04 | $14.27 | $13.83 | $14.23 | $14.23 | 8,166,597 |
| 2017-08-25 | $14.60 | $14.77 | $13.98 | $14.14 | $14.14 | 13,814,603 |
| 2017-08-24 | $14.45 | $15.08 | $14.41 | $14.75 | $14.75 | 10,891,682 |
| 2017-08-23 | $14.36 | $14.49 | $14.28 | $14.42 | $14.42 | 7,550,544 |
| 2017-08-22 | $14.14 | $14.57 | $14.12 | $14.35 | $14.35 | 7,126,409 |
| 2017-08-21 | $14.39 | $14.48 | $14.05 | $14.14 | $14.14 | 6,715,112 |
| 2017-08-18 | $14.36 | $14.54 | $14.17 | $14.39 | $14.39 | 10,472,002 |
| 2017-08-17 | $14.30 | $14.89 | $14.22 | $14.34 | $14.34 | 21,846,271 |
| 2017-08-16 | $14.06 | $14.54 | $13.97 | $14.15 | $14.15 | 13,556,665 |
| 2017-08-15 | $13.80 | $14.09 | $13.66 | $13.90 | $13.90 | 9,001,474 |
| 2017-08-14 | $14.02 | $14.14 | $13.67 | $13.77 | $13.77 | 10,049,055 |
| 2017-08-11 | $13.72 | $14.06 | $13.68 | $13.89 | $13.89 | 12,747,107 |
| 2017-08-10 | $14.03 | $14.42 | $13.66 | $13.81 | $13.81 | 21,254,522 |
| 2017-08-09 | $15.13 | $15.23 | $13.97 | $14.07 | $14.07 | 39,170,357 |
| 2017-08-08 | $16.93 | $16.97 | $15.15 | $15.64 | $15.64 | 48,546,639 |
| 2017-08-07 | $15.13 | $15.52 | $14.95 | $15.37 | $15.37 | 16,487,830 |
| 2017-08-04 | $15.53 | $15.57 | $14.93 | $15.13 | $15.13 | 18,721,769 |
| 2017-08-03 | $15.98 | $16.25 | $15.41 | $15.45 | $15.45 | 21,287,446 |
| 2017-08-02 | $16.83 | $16.85 | $16.37 | $16.42 | $16.42 | 9,280,087 |
| 2017-08-01 | $16.66 | $16.82 | $16.45 | $16.75 | $16.75 | 9,534,501 |
| 2017-07-31 | $16.83 | $16.94 | $16.04 | $16.46 | $16.46 | 15,890,457 |
| 2017-07-28 | $16.80 | $17.16 | $16.65 | $16.84 | $16.84 | 12,242,293 |
| 2017-07-27 | $17.90 | $18.01 | $16.95 | $17.13 | $17.13 | 15,359,085 |
| 2017-07-26 | $17.94 | $18.11 | $17.72 | $17.77 | $17.77 | 9,316,527 |
| 2017-07-25 | $17.70 | $18.17 | $17.69 | $17.71 | $17.71 | 13,417,050 |
| 2017-07-24 | $17.53 | $17.59 | $17.22 | $17.54 | $17.54 | 8,602,084 |
| 2017-07-21 | $17.63 | $17.71 | $17.31 | $17.50 | $17.50 | 10,086,075 |
| 2017-07-20 | $17.18 | $17.74 | $17.18 | $17.60 | $17.60 | 10,846,373 |
| 2017-07-19 | $17.32 | $17.35 | $16.98 | $17.25 | $17.25 | 8,685,475 |
| 2017-07-18 | $17.25 | $17.37 | $16.89 | $17.16 | $17.16 | 13,133,660 |
| 2017-07-17 | $17.31 | $17.77 | $17.10 | $17.37 | $17.37 | 14,901,404 |
| 2017-07-14 | $17.35 | $17.69 | $17.22 | $17.24 | $17.24 | 12,442,295 |
| 2017-07-13 | $17.32 | $17.64 | $17.10 | $17.29 | $17.29 | 15,643,169 |
| 2017-07-12 | $16.70 | $17.13 | $16.61 | $16.99 | $16.99 | 11,483,931 |
| 2017-07-11 | $16.64 | $16.86 | $16.52 | $16.57 | $16.57 | 10,177,676 |
| 2017-07-10 | $16.41 | $16.98 | $16.35 | $16.66 | $16.66 | 14,591,573 |
| 2017-07-07 | $16.67 | $16.76 | $15.95 | $16.23 | $16.23 | 19,318,367 |
| 2017-07-06 | $16.86 | $17.31 | $16.57 | $16.60 | $16.60 | 18,722,062 |
| 2017-07-05 | $16.98 | $17.33 | $16.51 | $17.14 | $17.14 | 16,280,738 |
| 2017-07-03 | $17.31 | $17.42 | $16.84 | $16.97 | $16.97 | 9,905,524 |
| 2017-06-30 | $17.35 | $17.52 | $16.84 | $17.30 | $17.30 | 21,308,008 |
| 2017-06-29 | $17.93 | $18.25 | $16.68 | $17.31 | $17.31 | 48,984,338 |
| 2017-06-28 | $17.00 | $17.23 | $16.75 | $17.15 | $17.15 | 22,072,177 |
| 2017-06-27 | $17.19 | $17.44 | $16.59 | $16.65 | $16.65 | 38,429,769 |
| 2017-06-26 | $16.15 | $17.44 | $16.05 | $17.08 | $17.08 | 56,838,616 |
| 2017-06-23 | $15.35 | $15.85 | $14.89 | $15.80 | $15.80 | 37,840,381 |
| 2017-06-22 | $13.75 | $15.73 | $13.64 | $15.50 | $15.50 | 69,036,614 |
| 2017-06-21 | $13.23 | $13.94 | $13.21 | $13.68 | $13.68 | 19,726,975 |
| 2017-06-20 | $13.40 | $13.43 | $13.13 | $13.15 | $13.15 | 15,644,888 |
| 2017-06-19 | $13.02 | $13.63 | $12.99 | $13.47 | $13.47 | 24,885,807 |
| 2017-06-16 | $12.53 | $12.79 | $12.46 | $12.66 | $12.66 | 14,674,829 |
| 2017-06-15 | $12.31 | $12.49 | $12.02 | $12.12 | $12.12 | 10,640,593 |
| 2017-06-14 | $12.50 | $12.59 | $12.28 | $12.46 | $12.46 | 8,329,979 |
| 2017-06-13 | $12.72 | $12.85 | $12.36 | $12.46 | $12.46 | 10,685,589 |
| 2017-06-12 | $12.54 | $13.02 | $12.51 | $12.65 | $12.65 | 12,359,370 |
| 2017-06-09 | $13.21 | $13.37 | $12.38 | $12.52 | $12.52 | 22,255,558 |
| 2017-06-08 | $12.52 | $13.46 | $12.45 | $13.26 | $13.26 | 31,707,943 |
| 2017-06-07 | $12.53 | $12.65 | $12.10 | $12.17 | $12.17 | 11,901,741 |
| 2017-06-06 | $12.43 | $12.85 | $12.27 | $12.56 | $12.56 | 12,521,080 |
| 2017-06-05 | $12.41 | $12.41 | $11.95 | $12.34 | $12.34 | 13,636,223 |
| 2017-06-02 | $12.66 | $12.69 | $12.37 | $12.51 | $12.51 | 12,565,952 |
| 2017-06-01 | $12.05 | $12.71 | $11.97 | $12.58 | $12.58 | 18,269,695 |
| 2017-05-31 | $12.17 | $12.50 | $11.80 | $12.05 | $12.05 | 18,941,906 |
| 2017-05-30 | $12.69 | $12.87 | $12.14 | $12.24 | $12.24 | 17,595,073 |
| 2017-05-26 | $12.77 | $13.02 | $12.62 | $12.83 | $12.83 | 8,900,226 |
| 2017-05-25 | $12.93 | $13.20 | $12.75 | $12.79 | $12.79 | 11,085,271 |
| 2017-05-24 | $13.26 | $13.34 | $12.74 | $12.93 | $12.93 | 19,759,380 |
| 2017-05-23 | $13.46 | $13.72 | $13.20 | $13.31 | $13.31 | 12,692,087 |
| 2017-05-22 | $13.56 | $13.83 | $13.44 | $13.45 | $13.45 | 11,359,711 |
| 2017-05-19 | $13.62 | $13.78 | $13.19 | $13.52 | $13.52 | 24,297,911 |
| 2017-05-18 | $13.23 | $13.74 | $13.14 | $13.47 | $13.47 | 22,681,361 |
| 2017-05-17 | $13.79 | $14.14 | $13.14 | $13.25 | $13.25 | 29,369,179 |
| 2017-05-16 | $14.32 | $14.55 | $13.96 | $14.08 | $14.08 | 34,368,669 |
| 2017-05-15 | $13.74 | $14.44 | $13.70 | $14.17 | $14.17 | 40,294,812 |
| 2017-05-12 | $13.68 | $14.10 | $13.41 | $13.59 | $13.59 | 38,714,975 |
| 2017-05-11 | $12.79 | $14.55 | $12.35 | $13.80 | $13.80 | 107,069,634 |
| 2017-05-10 | $12.03 | $12.93 | $11.78 | $12.68 | $12.68 | 64,442,362 |
| 2017-05-09 | $11.30 | $12.43 | $10.57 | $12.05 | $12.05 | 125,273,992 |
| 2017-05-08 | $10.05 | $10.05 | $9.70 | $9.71 | $9.71 | 12,522,350 |
| 2017-05-05 | $9.75 | $10.09 | $9.71 | $10.07 | $10.07 | 8,831,877 |
| 2017-05-04 | $9.78 | $10.18 | $9.56 | $9.84 | $9.84 | 14,077,350 |
| 2017-05-03 | $10.50 | $10.58 | $9.79 | $9.80 | $9.80 | 20,085,884 |
| 2017-05-02 | $9.96 | $10.49 | $9.92 | $10.31 | $10.31 | 26,518,588 |
| 2017-05-01 | $9.41 | $9.75 | $9.36 | $9.66 | $9.66 | 16,365,723 |
| 2017-04-28 | $9.39 | $9.49 | $9.20 | $9.25 | $9.25 | 9,062,943 |
| 2017-04-27 | $9.29 | $9.44 | $9.13 | $9.38 | $9.38 | 11,490,672 |
| 2017-04-26 | $9.12 | $9.56 | $9.01 | $9.29 | $9.29 | 16,668,445 |
| 2017-04-25 | $8.56 | $9.06 | $8.50 | $9.02 | $9.02 | 12,658,332 |
| 2017-04-24 | $8.56 | $8.78 | $8.31 | $8.60 | $8.60 | 15,671,069 |
| 2017-04-21 | $8.93 | $8.99 | $8.36 | $8.51 | $8.51 | 28,061,921 |
| 2017-04-20 | $9.02 | $9.10 | $8.86 | $8.88 | $8.88 | 12,321,701 |
| 2017-04-19 | $8.96 | $9.22 | $8.92 | $9.02 | $9.02 | 9,822,200 |
| 2017-04-18 | $9.42 | $9.42 | $8.92 | $8.95 | $8.95 | 21,649,030 |
| 2017-04-17 | $9.50 | $9.57 | $9.43 | $9.48 | $9.48 | 5,062,792 |
| 2017-04-13 | $9.61 | $9.62 | $9.43 | $9.48 | $9.48 | 9,025,189 |
| 2017-04-12 | $9.62 | $9.74 | $9.53 | $9.60 | $9.60 | 6,645,990 |
| 2017-04-11 | $9.85 | $9.85 | $9.52 | $9.55 | $9.55 | 8,940,775 |
| 2017-04-10 | $9.64 | $9.88 | $9.62 | $9.85 | $9.85 | 9,917,874 |
| 2017-04-07 | $9.56 | $9.80 | $9.44 | $9.59 | $9.59 | 16,231,092 |
| 2017-04-06 | $9.52 | $9.89 | $9.47 | $9.63 | $9.63 | 16,749,456 |
| 2017-04-05 | $10.12 | $10.16 | $9.49 | $9.50 | $9.50 | 41,897,554 |
| 2017-04-04 | $10.42 | $10.49 | $10.08 | $10.17 | $10.17 | 18,766,263 |
| 2017-04-03 | $11.02 | $11.07 | $10.40 | $10.47 | $10.47 | 19,768,005 |
| 2017-03-31 | $11.07 | $11.14 | $10.97 | $11.03 | $11.03 | 8,956,136 |
| 2017-03-30 | $11.20 | $11.32 | $10.92 | $11.08 | $11.08 | 21,361,825 |
| 2017-03-29 | $10.68 | $11.43 | $10.67 | $11.18 | $11.18 | 26,944,434 |
| 2017-03-28 | $10.79 | $10.83 | $10.66 | $10.68 | $10.68 | 8,421,556 |
| 2017-03-27 | $10.69 | $10.94 | $10.66 | $10.81 | $10.81 | 8,982,106 |
| 2017-03-24 | $10.83 | $10.95 | $10.70 | $10.75 | $10.75 | 8,928,415 |
| 2017-03-23 | $10.68 | $11.10 | $10.68 | $10.86 | $10.86 | 15,675,249 |
| 2017-03-22 | $10.80 | $10.87 | $10.48 | $10.71 | $10.71 | 14,081,903 |
| 2017-03-21 | $10.62 | $10.90 | $10.35 | $10.72 | $10.72 | 20,446,317 |
| 2017-03-20 | $11.12 | $11.14 | $10.62 | $10.64 | $10.64 | 17,890,713 |
| 2017-03-17 | $11.47 | $11.60 | $10.95 | $11.03 | $11.03 | 34,529,134 |
| 2017-03-16 | $11.08 | $11.33 | $10.90 | $11.20 | $11.20 | 19,762,965 |
| 2017-03-15 | $10.89 | $11.19 | $10.67 | $11.01 | $11.01 | 33,025,863 |
| 2017-03-14 | $10.77 | $11.04 | $10.50 | $10.89 | $10.89 | 77,795,085 |
| 2017-03-13 | $12.41 | $12.55 | $11.87 | $12.11 | $12.11 | 24,670,411 |
| 2017-03-10 | $11.70 | $12.39 | $11.54 | $12.24 | $12.24 | 20,865,652 |
| 2017-03-09 | $11.96 | $12.05 | $11.50 | $11.57 | $11.57 | 16,392,761 |
| 2017-03-08 | $11.62 | $12.12 | $11.54 | $11.88 | $11.88 | 26,568,236 |
| 2017-03-07 | $12.21 | $12.28 | $11.36 | $11.71 | $11.71 | 37,137,373 |
| 2017-03-06 | $13.16 | $13.28 | $12.30 | $12.41 | $12.41 | 30,879,177 |
| 2017-03-03 | $13.73 | $13.88 | $12.90 | $13.06 | $13.06 | 33,593,527 |
| 2017-03-02 | $13.90 | $14.25 | $13.68 | $13.75 | $13.75 | 18,474,430 |
| 2017-03-01 | $14.55 | $14.58 | $13.46 | $13.59 | $13.59 | 41,398,611 |
| 2017-02-28 | $16.17 | $16.48 | $14.16 | $14.38 | $14.38 | 56,133,024 |
| 2017-02-27 | $16.06 | $16.95 | $15.99 | $16.71 | $16.71 | 16,950,151 |
| 2017-02-24 | $16.42 | $16.53 | $16.10 | $16.18 | $16.18 | 10,635,267 |
| 2017-02-23 | $16.41 | $16.80 | $16.15 | $16.58 | $16.58 | 10,961,507 |
| 2017-02-22 | $16.34 | $16.82 | $16.33 | $16.35 | $16.35 | 9,699,738 |
| 2017-02-21 | $16.28 | $16.47 | $16.13 | $16.40 | $16.40 | 9,435,692 |
| 2017-02-17 | $16.07 | $16.18 | $15.82 | $16.04 | $16.04 | 11,642,780 |
| 2017-02-16 | $17.14 | $17.14 | $16.12 | $16.22 | $16.22 | 31,055,829 |
| 2017-02-15 | $16.00 | $16.93 | $15.77 | $16.86 | $16.86 | 27,696,326 |
| 2017-02-14 | $15.03 | $16.00 | $14.96 | $15.98 | $15.98 | 18,792,379 |
| 2017-02-13 | $15.19 | $15.33 | $14.88 | $14.97 | $14.97 | 9,809,368 |
| 2017-02-10 | $14.96 | $15.24 | $14.81 | $15.04 | $15.04 | 8,468,670 |
| 2017-02-09 | $14.81 | $15.08 | $14.66 | $14.92 | $14.92 | 9,888,543 |
| 2017-02-08 | $14.22 | $14.78 | $14.14 | $14.68 | $14.68 | 10,421,566 |
| 2017-02-07 | $14.53 | $14.71 | $14.23 | $14.25 | $14.25 | 9,496,765 |
| 2017-02-06 | $14.25 | $14.69 | $14.12 | $14.59 | $14.59 | 9,207,732 |
| 2017-02-03 | $14.31 | $14.43 | $14.04 | $14.22 | $14.22 | 10,467,177 |
| 2017-02-02 | $13.88 | $14.91 | $13.80 | $14.31 | $14.31 | 23,337,367 |
| 2017-02-01 | $13.75 | $13.88 | $13.55 | $13.73 | $13.73 | 9,040,164 |
| 2017-01-31 | $13.34 | $13.82 | $13.20 | $13.78 | $13.78 | 12,876,288 |
| 2017-01-30 | $13.45 | $13.79 | $13.16 | $13.33 | $13.33 | 12,241,465 |
| 2017-01-27 | $13.60 | $13.75 | $13.42 | $13.47 | $13.47 | 8,537,943 |
| 2017-01-26 | $14.14 | $14.16 | $13.60 | $13.62 | $13.62 | 10,858,669 |
| 2017-01-25 | $13.65 | $14.25 | $13.58 | $13.99 | $13.99 | 15,236,955 |
| 2017-01-24 | $14.06 | $14.08 | $13.51 | $13.58 | $13.58 | 14,203,802 |
| 2017-01-23 | $14.70 | $14.75 | $13.88 | $13.99 | $13.99 | 18,864,122 |
| 2017-01-20 | $14.84 | $15.05 | $14.71 | $14.73 | $14.73 | 9,367,967 |
| 2017-01-19 | $15.09 | $15.34 | $14.85 | $14.90 | $14.90 | 9,508,286 |
| 2017-01-18 | $15.26 | $15.42 | $14.78 | $15.11 | $15.11 | 14,998,539 |
| 2017-01-17 | $15.30 | $15.67 | $15.00 | $15.24 | $15.24 | 10,228,189 |
| 2017-01-13 | $15.70 | $15.79 | $15.28 | $15.33 | $15.33 | 11,117,733 |
| 2017-01-12 | $15.48 | $15.86 | $15.19 | $15.63 | $15.63 | 15,764,164 |
| 2017-01-11 | $16.45 | $16.68 | $15.32 | $15.33 | $15.33 | 28,591,678 |
| 2017-01-10 | $17.32 | $17.55 | $16.10 | $16.40 | $16.40 | 42,444,776 |
| 2017-01-09 | $15.40 | $15.65 | $15.11 | $15.35 | $15.35 | 9,533,247 |
| 2017-01-06 | $15.60 | $15.75 | $15.26 | $15.29 | $15.29 | 10,435,892 |
| 2017-01-05 | $15.76 | $15.91 | $15.37 | $15.71 | $15.71 | 11,054,141 |
| 2017-01-04 | $14.93 | $15.84 | $14.71 | $15.57 | $15.57 | 17,268,553 |
| 2017-01-03 | $14.69 | $15.35 | $14.36 | $15.24 | $15.24 | 14,870,822 |
| 2016-12-30 | $14.11 | $14.67 | $14.09 | $14.52 | $14.52 | 18,498,930 |
| 2016-12-29 | $14.18 | $14.34 | $13.94 | $14.15 | $14.15 | 10,845,002 |
| 2016-12-28 | $14.16 | $14.39 | $13.81 | $14.23 | $14.23 | 11,587,219 |
| 2016-12-27 | $14.17 | $14.44 | $14.08 | $14.09 | $14.09 | 10,488,902 |
| 2016-12-23 | $14.26 | $14.58 | $14.10 | $14.35 | $14.35 | 9,347,689 |
| 2016-12-22 | $14.32 | $14.75 | $14.10 | $14.27 | $14.27 | 11,405,792 |
| 2016-12-21 | $14.70 | $15.07 | $14.15 | $14.20 | $14.20 | 13,316,751 |
| 2016-12-20 | $14.78 | $14.81 | $14.33 | $14.65 | $14.65 | 9,829,264 |
| 2016-12-19 | $14.23 | $15.00 | $14.23 | $14.53 | $14.53 | 16,610,353 |
| 2016-12-16 | $13.65 | $14.23 | $13.63 | $14.10 | $14.10 | 16,184,769 |
| 2016-12-15 | $13.93 | $13.93 | $13.00 | $13.60 | $13.60 | 41,124,094 |
| 2016-12-14 | $14.83 | $14.88 | $13.93 | $14.12 | $14.12 | 25,026,598 |
| 2016-12-13 | $14.82 | $15.00 | $14.65 | $14.78 | $14.78 | 13,313,731 |
| 2016-12-12 | $15.50 | $15.60 | $14.65 | $14.68 | $14.68 | 21,994,227 |
| 2016-12-09 | $15.44 | $15.89 | $15.35 | $15.46 | $15.46 | 9,223,041 |
| 2016-12-08 | $15.13 | $15.57 | $14.95 | $15.44 | $15.44 | 12,862,581 |
| 2016-12-07 | $15.41 | $15.43 | $14.82 | $15.08 | $15.08 | 19,265,847 |
| 2016-12-06 | $15.35 | $15.72 | $14.24 | $15.63 | $15.63 | 9,710,067 |
| 2016-12-05 | $15.51 | $15.61 | $15.01 | $15.34 | $15.34 | 11,792,704 |
| 2016-12-02 | $15.48 | $15.75 | $15.18 | $15.45 | $15.45 | 8,596,498 |
| 2016-12-01 | $15.86 | $16.09 | $15.28 | $15.31 | $15.31 | 10,423,205 |
| 2016-11-30 | $17.02 | $17.08 | $15.25 | $15.79 | $15.79 | 34,801,612 |
| 2016-11-29 | $17.32 | $17.59 | $17.02 | $17.16 | $17.16 | 8,095,753 |
| 2016-11-28 | $17.05 | $17.65 | $16.70 | $17.44 | $17.44 | 11,564,208 |
| 2016-11-25 | $17.22 | $17.50 | $16.95 | $17.00 | $17.00 | 8,772,323 |
| 2016-11-23 | $17.24 | $17.48 | $16.76 | $16.94 | $16.94 | 20,973,975 |
| 2016-11-22 | $18.55 | $18.65 | $17.62 | $17.83 | $17.83 | 12,463,319 |
| 2016-11-21 | $18.03 | $18.44 | $17.96 | $18.35 | $18.35 | 13,163,407 |
| 2016-11-18 | $17.85 | $18.65 | $17.67 | $17.95 | $17.95 | 17,564,267 |
| 2016-11-17 | $17.57 | $18.15 | $16.60 | $17.98 | $17.98 | 38,121,523 |
| 2016-11-16 | $18.21 | $18.44 | $17.70 | $17.86 | $17.86 | 13,343,114 |
| 2016-11-15 | $17.47 | $18.57 | $16.72 | $18.22 | $18.22 | 26,873,307 |
| 2016-11-14 | $18.23 | $18.71 | $17.26 | $17.55 | $17.55 | 20,413,927 |
| 2016-11-11 | $16.72 | $18.38 | $16.53 | $18.00 | $18.00 | 22,110,559 |
| 2016-11-10 | $16.36 | $17.00 | $16.04 | $16.82 | $16.82 | 24,416,031 |
| 2016-11-09 | $15.47 | $16.14 | $14.95 | $16.09 | $16.09 | 32,269,602 |
| 2016-11-08 | $13.99 | $15.76 | $13.77 | $14.98 | $14.98 | 96,468,277 |
| 2016-11-07 | $19.63 | $19.63 | $18.75 | $19.13 | $19.13 | 18,799,551 |
| 2016-11-04 | $19.28 | $20.10 | $19.01 | $19.18 | $19.18 | 16,183,659 |
| 2016-11-03 | $21.25 | $21.25 | $19.16 | $19.32 | $19.32 | 21,163,664 |
| 2016-11-02 | $22.60 | $23.32 | $20.78 | $21.12 | $21.12 | 50,295,266 |
| 2016-11-01 | $18.40 | $24.30 | $18.10 | $23.86 | $23.86 | 64,927,259 |
| 2016-10-31 | $20.45 | $20.71 | $17.75 | $17.84 | $17.84 | 35,852,448 |
| 2016-10-28 | $22.15 | $22.15 | $20.15 | $20.35 | $20.35 | 26,366,308 |
| 2016-10-27 | $21.94 | $22.41 | $21.80 | $22.10 | $22.10 | 7,517,440 |
| 2016-10-26 | $21.92 | $22.19 | $21.67 | $21.84 | $21.84 | 6,710,589 |
| 2016-10-25 | $21.75 | $22.65 | $21.58 | $22.05 | $22.05 | 14,525,452 |
| 2016-10-24 | $21.99 | $22.03 | $21.40 | $21.59 | $21.59 | 12,896,054 |
| 2016-10-21 | $22.13 | $22.45 | $21.91 | $21.96 | $21.96 | 7,747,729 |
| 2016-10-20 | $22.00 | $22.45 | $21.90 | $22.06 | $22.06 | 7,940,310 |
| 2016-10-19 | $22.28 | $22.39 | $21.82 | $22.06 | $22.06 | 8,379,431 |
| 2016-10-18 | $21.54 | $22.22 | $21.20 | $22.07 | $22.07 | 17,199,064 |
| 2016-10-17 | $22.05 | $22.30 | $21.32 | $21.40 | $21.40 | 12,690,470 |
| 2016-10-14 | $22.85 | $23.08 | $22.12 | $22.18 | $22.18 | 11,831,367 |
| 2016-10-13 | $22.49 | $22.79 | $21.84 | $22.77 | $22.77 | 14,797,754 |
| 2016-10-12 | $22.85 | $23.36 | $22.55 | $22.69 | $22.69 | 9,873,024 |
| 2016-10-11 | $23.42 | $23.72 | $22.72 | $22.94 | $22.94 | 10,650,739 |
| 2016-10-10 | $23.40 | $24.04 | $23.24 | $23.59 | $23.59 | 11,946,329 |
| 2016-10-07 | $23.77 | $23.84 | $22.90 | $23.16 | $23.16 | 14,096,098 |
| 2016-10-06 | $24.42 | $24.48 | $23.62 | $23.68 | $23.68 | 11,268,265 |
| 2016-10-05 | $23.86 | $24.73 | $23.70 | $24.59 | $24.59 | 13,084,714 |
| 2016-10-04 | $24.48 | $24.89 | $23.65 | $23.74 | $23.74 | 12,471,902 |
| 2016-10-03 | $24.50 | $24.89 | $23.84 | $24.41 | $24.41 | 12,321,789 |
| 2016-09-30 | $25.15 | $25.54 | $24.53 | $24.55 | $24.55 | 14,489,117 |
| 2016-09-29 | $26.44 | $26.45 | $24.96 | $25.05 | $25.05 | 17,081,164 |
| 2016-09-28 | $26.12 | $26.47 | $25.90 | $26.42 | $26.42 | 7,811,795 |
| 2016-09-27 | $25.98 | $26.49 | $25.69 | $26.28 | $26.28 | 11,977,302 |
| 2016-09-26 | $27.45 | $27.58 | $25.80 | $25.89 | $25.89 | 19,655,105 |
| 2016-09-23 | $26.56 | $27.84 | $26.46 | $27.72 | $27.72 | 12,135,176 |
| 2016-09-22 | $27.32 | $27.42 | $26.80 | $26.85 | $26.85 | 8,628,320 |
| 2016-09-21 | $26.31 | $27.07 | $26.15 | $26.97 | $26.97 | 13,216,375 |
| 2016-09-20 | $27.17 | $27.23 | $26.28 | $26.33 | $26.33 | 14,359,636 |
| 2016-09-19 | $27.45 | $27.78 | $27.02 | $27.10 | $27.10 | 12,333,161 |
| 2016-09-16 | $27.24 | $27.45 | $26.77 | $27.28 | $27.28 | 10,477,284 |
| 2016-09-15 | $27.47 | $27.69 | $27.18 | $27.37 | $27.37 | 11,867,252 |
| 2016-09-14 | $27.60 | $28.05 | $27.11 | $27.38 | $27.38 | 19,434,043 |
| 2016-09-13 | $28.34 | $28.59 | $27.35 | $27.53 | $27.53 | 21,595,669 |
| 2016-09-12 | $27.81 | $28.93 | $27.35 | $28.62 | $28.62 | 18,092,149 |
| 2016-09-09 | $29.57 | $29.57 | $28.05 | $28.06 | $28.06 | 19,959,804 |
| 2016-09-08 | $30.24 | $30.58 | $29.72 | $29.96 | $29.96 | 11,589,146 |
| 2016-09-07 | $30.17 | $30.77 | $29.92 | $30.27 | $30.27 | 14,236,056 |
| 2016-09-06 | $29.02 | $29.77 | $28.68 | $29.47 | $29.47 | 13,252,699 |
| 2016-09-02 | $29.28 | $29.32 | $28.03 | $28.76 | $28.76 | 19,162,985 |
| 2016-09-01 | $28.91 | $29.39 | $28.71 | $29.12 | $29.12 | 15,449,178 |
| 2016-08-31 | $30.35 | $30.35 | $28.83 | $29.03 | $29.03 | 23,178,257 |
| 2016-08-30 | $29.96 | $30.64 | $29.71 | $30.25 | $30.25 | 17,148,958 |
| 2016-08-29 | $30.85 | $31.20 | $29.98 | $30.25 | $30.25 | 19,088,304 |
| 2016-08-26 | $31.48 | $31.84 | $30.52 | $30.83 | $30.83 | 23,714,589 |
| 2016-08-25 | $31.09 | $32.15 | $30.40 | $31.09 | $31.09 | 39,696,774 |
| 2016-08-24 | $31.39 | $32.75 | $30.27 | $30.54 | $30.54 | 48,332,774 |
| 2016-08-23 | $31.83 | $31.99 | $30.95 | $31.20 | $31.20 | 29,808,770 |
| 2016-08-22 | $29.81 | $31.69 | $29.59 | $31.27 | $31.27 | 55,897,737 |
| 2016-08-19 | $28.75 | $29.59 | $28.52 | $28.74 | $28.74 | 22,528,925 |
| 2016-08-18 | $31.22 | $31.53 | $28.56 | $29.19 | $29.19 | 66,032,440 |
| 2016-08-17 | $29.11 | $30.59 | $28.45 | $30.00 | $30.00 | 81,238,338 |
| 2016-08-16 | $26.68 | $27.48 | $26.25 | $26.60 | $26.60 | 22,899,739 |
| 2016-08-15 | $25.63 | $26.91 | $25.63 | $26.59 | $26.59 | 28,895,668 |
| 2016-08-12 | $24.59 | $25.53 | $24.35 | $24.92 | $24.92 | 20,621,851 |
| 2016-08-11 | $25.27 | $25.90 | $24.31 | $24.49 | $24.49 | 56,209,755 |
| 2016-08-10 | $27.78 | $28.04 | $26.71 | $27.32 | $27.32 | 52,210,001 |
| 2016-08-09 | $24.07 | $28.19 | $23.97 | $28.16 | $28.16 | 105,849,824 |
| 2016-08-08 | $22.11 | $22.70 | $22.11 | $22.45 | $22.45 | 14,474,640 |
| 2016-08-05 | $22.14 | $22.27 | $21.90 | $21.96 | $21.96 | 11,437,463 |
| 2016-08-04 | $22.35 | $22.78 | $21.99 | $22.24 | $22.24 | 12,359,603 |
| 2016-08-03 | $21.07 | $22.56 | $20.93 | $22.36 | $22.36 | 14,920,190 |
| 2016-08-02 | $20.85 | $21.40 | $20.68 | $21.17 | $21.17 | 13,989,238 |
| 2016-08-01 | $22.02 | $22.06 | $20.71 | $20.89 | $20.89 | 20,760,716 |
| 2016-07-29 | $22.87 | $23.06 | $22.22 | $22.30 | $22.30 | 12,476,851 |
| 2016-07-28 | $23.41 | $23.42 | $22.82 | $23.13 | $23.13 | 8,352,429 |
| 2016-07-27 | $23.09 | $23.58 | $23.06 | $23.49 | $23.49 | 12,580,043 |
| 2016-07-26 | $22.77 | $23.10 | $22.55 | $23.05 | $23.05 | 10,845,407 |
| 2016-07-25 | $22.97 | $23.52 | $22.75 | $22.85 | $22.85 | 15,622,074 |
| 2016-07-22 | $24.20 | $24.30 | $22.72 | $22.82 | $22.82 | 23,491,879 |
| 2016-07-21 | $24.48 | $24.87 | $24.34 | $24.48 | $24.48 | 15,567,933 |
| 2016-07-20 | $24.58 | $25.12 | $24.21 | $24.57 | $24.57 | 33,733,699 |
| 2016-07-19 | $23.32 | $24.13 | $22.76 | $23.54 | $23.54 | 24,888,654 |
| 2016-07-18 | $22.77 | $24.25 | $22.70 | $23.50 | $23.50 | 23,979,680 |
| 2016-07-15 | $22.89 | $23.13 | $22.41 | $22.86 | $22.86 | 19,623,839 |
| 2016-07-14 | $21.91 | $23.20 | $21.45 | $23.02 | $23.02 | 49,842,743 |
| 2016-07-13 | $23.42 | $24.67 | $21.52 | $21.62 | $21.62 | 66,542,099 |
| 2016-07-12 | $23.21 | $23.90 | $23.13 | $23.22 | $23.22 | 19,457,031 |
| 2016-07-11 | $23.68 | $23.75 | $23.07 | $23.09 | $23.09 | 15,077,118 |
| 2016-07-08 | $23.29 | $23.77 | $22.85 | $23.25 | $23.25 | 22,218,674 |
| 2016-07-07 | $23.96 | $24.25 | $22.72 | $23.49 | $23.49 | 43,033,597 |
| 2016-07-06 | $20.08 | $23.14 | $19.61 | $23.06 | $23.06 | 47,089,682 |
| 2016-07-05 | $20.25 | $20.75 | $19.83 | $19.95 | $19.95 | 17,821,190 |
| 2016-07-01 | $20.40 | $21.65 | $19.83 | $20.44 | $20.44 | 31,070,439 |
| 2016-06-30 | $20.01 | $20.46 | $19.45 | $20.14 | $20.14 | 14,170,047 |
| 2016-06-29 | $20.30 | $20.50 | $19.64 | $20.27 | $20.27 | 17,599,930 |
| 2016-06-28 | $19.37 | $20.30 | $19.17 | $20.00 | $20.00 | 24,809,884 |
| 2016-06-27 | $20.02 | $20.13 | $18.55 | $18.73 | $18.73 | 25,787,591 |
| 2016-06-24 | $21.16 | $21.48 | $20.21 | $20.27 | $20.27 | 27,977,033 |
| 2016-06-23 | $21.62 | $22.30 | $21.40 | $22.25 | $22.25 | 18,161,551 |
| 2016-06-22 | $21.53 | $22.68 | $21.51 | $21.64 | $21.64 | 21,992,094 |
| 2016-06-21 | $22.45 | $22.91 | $21.41 | $21.64 | $21.64 | 28,330,550 |
| 2016-06-20 | $22.37 | $22.90 | $21.77 | $22.52 | $22.52 | 22,765,696 |
| 2016-06-17 | $22.42 | $22.63 | $21.96 | $22.04 | $22.04 | 22,955,510 |
| 2016-06-16 | $23.36 | $23.44 | $22.26 | $22.42 | $22.42 | 25,170,351 |
| 2016-06-15 | $24.09 | $24.42 | $23.62 | $23.66 | $23.66 | 15,405,737 |
| 2016-06-14 | $23.80 | $24.29 | $23.13 | $24.14 | $24.14 | 24,178,311 |
| 2016-06-13 | $24.67 | $24.86 | $23.74 | $23.78 | $23.78 | 23,690,637 |
| 2016-06-10 | $24.96 | $25.24 | $24.03 | $24.14 | $24.14 | 23,881,043 |
| 2016-06-09 | $23.89 | $25.50 | $23.65 | $25.48 | $25.48 | 41,598,381 |
| 2016-06-08 | $24.91 | $24.91 | $23.78 | $23.92 | $23.92 | 45,444,223 |
| 2016-06-07 | $23.80 | $25.72 | $22.52 | $24.64 | $24.64 | 104,121,567 |
| 2016-06-06 | $29.00 | $29.57 | $28.53 | $28.85 | $28.85 | 20,989,103 |
| 2016-06-03 | $29.41 | $29.71 | $28.57 | $28.87 | $28.87 | 19,169,376 |
| 2016-06-02 | $29.80 | $30.91 | $28.76 | $29.41 | $29.41 | 30,095,795 |
| 2016-06-01 | $28.36 | $30.95 | $28.27 | $29.79 | $29.79 | 32,987,750 |
| 2016-05-31 | $28.94 | $29.02 | $28.23 | $28.45 | $28.45 | 16,554,423 |
| 2016-05-27 | $28.19 | $29.41 | $27.84 | $28.42 | $28.42 | 34,206,438 |
| 2016-05-26 | $27.23 | $27.36 | $26.36 | $26.94 | $26.94 | 14,405,576 |
| 2016-05-25 | $26.19 | $27.33 | $25.86 | $27.12 | $27.12 | 22,381,893 |
| 2016-05-24 | $26.34 | $26.52 | $25.24 | $26.11 | $26.11 | 22,379,879 |
| 2016-05-23 | $27.65 | $27.67 | $26.11 | $26.21 | $26.21 | 24,581,359 |
| 2016-05-20 | $26.08 | $27.85 | $26.00 | $27.47 | $27.47 | 29,892,225 |
| 2016-05-19 | $27.76 | $27.84 | $25.67 | $26.26 | $26.26 | 33,025,859 |
| 2016-05-18 | $28.67 | $29.66 | $27.58 | $27.86 | $27.86 | 32,870,830 |
| 2016-05-17 | $27.91 | $29.43 | $27.25 | $29.08 | $29.08 | 56,771,068 |
| 2016-05-16 | $26.05 | $27.23 | $24.86 | $27.05 | $27.05 | 46,843,886 |
| 2016-05-13 | $25.09 | $26.60 | $24.35 | $25.90 | $25.90 | 33,870,034 |
| 2016-05-12 | $26.48 | $26.67 | $23.55 | $24.93 | $24.93 | 53,554,858 |
| 2016-05-11 | $27.99 | $28.30 | $26.28 | $26.35 | $26.35 | 27,739,223 |
| 2016-05-10 | $27.61 | $28.70 | $26.84 | $27.91 | $27.91 | 35,247,263 |
| 2016-05-09 | $30.89 | $31.00 | $27.99 | $28.07 | $28.07 | 42,832,806 |
| 2016-05-06 | $33.18 | $33.83 | $29.80 | $29.89 | $29.89 | 36,436,855 |
| 2016-05-05 | $34.70 | $35.36 | $33.17 | $34.49 | $34.49 | 24,624,028 |
| 2016-05-04 | $35.76 | $37.75 | $33.86 | $34.79 | $34.79 | 53,419,784 |
| 2016-05-03 | $33.11 | $38.50 | $32.25 | $35.79 | $35.79 | 65,690,143 |
| 2016-05-02 | $32.60 | $32.72 | $28.92 | $32.65 | $32.65 | 55,110,236 |
| 2016-04-29 | $36.64 | $37.22 | $32.33 | $33.36 | $33.36 | 35,688,308 |
| 2016-04-28 | $35.68 | $36.26 | $35.00 | $35.25 | $35.25 | 14,667,511 |
| 2016-04-27 | $35.82 | $36.67 | $34.51 | $34.92 | $34.92 | 13,349,494 |
| 2016-04-26 | $35.60 | $36.43 | $34.52 | $36.23 | $36.23 | 15,941,143 |
| 2016-04-25 | $37.30 | $37.90 | $35.06 | $35.16 | $35.16 | 34,326,889 |
| 2016-04-22 | $35.39 | $36.49 | $35.23 | $35.98 | $35.98 | 26,371,323 |
| 2016-04-21 | $33.71 | $33.94 | $33.07 | $33.35 | $33.35 | 12,952,764 |
| 2016-04-20 | $33.85 | $34.43 | $33.16 | $33.53 | $33.53 | 11,327,865 |
| 2016-04-19 | $33.39 | $35.20 | $33.06 | $33.45 | $33.45 | 19,784,559 |
| 2016-04-18 | $31.86 | $33.70 | $31.41 | $33.34 | $33.34 | 20,695,324 |
| 2016-04-15 | $32.99 | $33.14 | $32.01 | $32.14 | $32.14 | 22,162,520 |
| 2016-04-14 | $33.10 | $33.36 | $31.55 | $32.36 | $32.36 | 32,401,322 |
| 2016-04-13 | $31.25 | $33.50 | $30.34 | $33.10 | $33.10 | 33,765,574 |
| 2016-04-12 | $30.48 | $32.85 | $30.36 | $31.99 | $31.99 | 36,609,134 |
| 2016-04-11 | $34.37 | $34.79 | $31.07 | $31.35 | $31.35 | 44,405,117 |
| 2016-04-08 | $35.44 | $35.49 | $33.38 | $33.67 | $33.67 | 32,729,673 |
| 2016-04-07 | $37.20 | $38.18 | $34.49 | $35.51 | $35.51 | 66,830,687 |
| 2016-04-06 | $29.00 | $34.68 | $28.81 | $34.17 | $34.17 | 75,543,566 |
| 2016-04-05 | $29.60 | $29.91 | $27.79 | $28.73 | $28.73 | 48,847,311 |
| 2016-04-04 | $28.38 | $29.00 | $25.27 | $26.11 | $26.11 | 26,096,287 |
| 2016-04-01 | $26.03 | $29.32 | $25.75 | $28.10 | $28.10 | 39,600,739 |
| 2016-03-31 | $27.03 | $27.62 | $25.75 | $26.30 | $26.30 | 44,511,922 |
| 2016-03-30 | $30.17 | $30.22 | $26.72 | $27.07 | $27.07 | 32,980,132 |
| 2016-03-29 | $27.84 | $29.74 | $27.51 | $28.98 | $28.98 | 26,876,016 |
| 2016-03-28 | $30.40 | $30.60 | $28.26 | $28.86 | $28.86 | 27,494,117 |
| 2016-03-24 | $32.73 | $32.95 | $30.80 | $31.09 | $31.09 | 24,030,322 |
| 2016-03-23 | $33.07 | $34.40 | $32.42 | $33.43 | $33.43 | 39,365,139 |
| 2016-03-22 | $30.08 | $32.05 | $29.01 | $31.89 | $31.89 | 54,230,628 |
| 2016-03-21 | $26.10 | $31.59 | $25.99 | $28.98 | $28.98 | 71,332,430 |
| 2016-03-18 | $30.04 | $30.93 | $26.72 | $26.98 | $26.98 | 58,852,597 |
| 2016-03-17 | $33.62 | $33.70 | $29.52 | $29.69 | $29.69 | 52,042,104 |
| 2016-03-16 | $33.02 | $35.82 | $31.20 | $33.54 | $33.54 | 54,134,676 |
| 2016-03-15 | $53.50 | $53.90 | $33.01 | $33.51 | $33.51 | 139,114,661 |
| 2016-03-14 | $69.55 | $70.43 | $66.68 | $69.04 | $69.04 | 9,825,828 |
| 2016-03-11 | $67.10 | $69.66 | $66.83 | $69.55 | $69.55 | 6,906,623 |
| 2016-03-10 | $67.13 | $68.62 | $65.27 | $66.15 | $66.15 | 6,829,080 |
| 2016-03-09 | $65.49 | $67.77 | $63.55 | $66.86 | $66.86 | 9,882,241 |
| 2016-03-08 | $65.39 | $66.55 | $63.05 | $63.15 | $63.15 | 6,742,546 |
| 2016-03-07 | $63.30 | $68.28 | $62.75 | $65.66 | $65.66 | 14,784,747 |
| 2016-03-04 | $65.72 | $65.97 | $59.93 | $61.31 | $61.31 | 13,653,409 |
| 2016-03-03 | $66.82 | $67.00 | $64.61 | $64.89 | $64.89 | 10,829,391 |
| 2016-03-02 | $65.30 | $69.79 | $65.12 | $67.47 | $67.47 | 18,257,510 |
| 2016-03-01 | $65.50 | $67.80 | $59.87 | $65.45 | $65.45 | 41,571,126 |
| 2016-02-29 | $76.52 | $76.95 | $63.75 | $65.80 | $65.80 | 27,302,372 |
| 2016-02-26 | $85.00 | $86.50 | $80.51 | $80.65 | $80.65 | 10,084,059 |
| 2016-02-25 | $83.38 | $85.97 | $82.10 | $84.71 | $84.71 | 5,757,198 |
| 2016-02-24 | $77.95 | $84.99 | $76.62 | $83.83 | $83.83 | 8,903,366 |
| 2016-02-23 | $79.24 | $84.48 | $78.34 | $79.27 | $79.27 | 15,372,074 |
| 2016-02-22 | $86.50 | $86.55 | $72.43 | $75.92 | $75.92 | 31,649,013 |
| 2016-02-19 | $90.48 | $92.43 | $84.61 | $84.99 | $84.99 | 14,770,677 |
| 2016-02-18 | $92.95 | $95.90 | $91.71 | $94.11 | $94.11 | 4,640,868 |
| 2016-02-17 | $92.19 | $96.62 | $91.00 | $94.65 | $94.65 | 4,511,549 |
| 2016-02-16 | $90.49 | $91.38 | $86.60 | $91.26 | $91.26 | 3,870,323 |
| 2016-02-12 | $85.72 | $89.07 | $85.15 | $88.39 | $88.39 | 5,312,404 |
| 2016-02-11 | $83.76 | $85.13 | $79.62 | $83.44 | $83.44 | 7,128,622 |
| 2016-02-10 | $88.25 | $91.34 | $85.26 | $85.96 | $85.96 | 4,484,257 |
| 2016-02-09 | $87.90 | $91.94 | $84.14 | $86.95 | $86.95 | 6,729,583 |
| 2016-02-08 | $93.03 | $94.30 | $87.63 | $89.63 | $89.63 | 5,316,010 |
| 2016-02-05 | $96.49 | $98.50 | $95.01 | $96.59 | $96.59 | 6,103,199 |
| 2016-02-04 | $92.81 | $100.63 | $92.45 | $96.94 | $96.94 | 7,560,986 |
| 2016-02-03 | $92.68 | $94.39 | $87.33 | $94.19 | $94.19 | 6,209,853 |
| 2016-02-02 | $93.55 | $101.40 | $89.03 | $91.45 | $91.45 | 14,245,297 |
| 2016-02-01 | $88.73 | $96.42 | $87.87 | $95.65 | $95.65 | 6,153,912 |
| 2016-01-29 | $87.32 | $91.59 | $87.18 | $90.22 | $90.22 | 6,444,314 |
| 2016-01-28 | $94.63 | $95.81 | $85.60 | $86.12 | $86.12 | 7,920,388 |
| 2016-01-27 | $96.65 | $99.45 | $93.65 | $94.43 | $94.43 | 5,597,542 |
| 2016-01-26 | $92.15 | $99.45 | $91.81 | $98.57 | $98.57 | 8,792,371 |
| 2016-01-25 | $88.00 | $95.80 | $87.55 | $92.63 | $92.63 | 5,658,298 |
| 2016-01-22 | $92.80 | $93.72 | $87.84 | $88.60 | $88.60 | 3,919,410 |
| 2016-01-21 | $89.57 | $92.61 | $88.31 | $90.27 | $90.27 | 3,171,471 |
| 2016-01-20 | $86.10 | $92.26 | $83.85 | $89.35 | $89.35 | 5,863,855 |
| 2016-01-19 | $90.03 | $90.74 | $86.42 | $88.98 | $88.98 | 4,061,453 |
| 2016-01-15 | $85.50 | $89.40 | $84.76 | $88.70 | $88.70 | 7,614,805 |
| 2016-01-14 | $85.64 | $91.21 | $82.10 | $89.77 | $89.77 | 5,001,912 |
| 2016-01-13 | $88.83 | $90.50 | $84.62 | $85.54 | $85.54 | 4,974,971 |
| 2016-01-12 | $86.02 | $89.31 | $84.75 | $87.91 | $87.91 | 6,492,973 |
| 2016-01-11 | $92.04 | $92.99 | $82.83 | $85.45 | $85.45 | 9,928,313 |
| 2016-01-08 | $99.05 | $99.27 | $90.55 | $91.06 | $91.06 | 7,874,009 |
| 2016-01-07 | $100.12 | $102.25 | $95.93 | $97.39 | $97.39 | 6,377,553 |
| 2016-01-06 | $97.44 | $105.93 | $97.40 | $102.40 | $102.40 | 10,380,248 |
| 2016-01-05 | $99.18 | $103.80 | $98.76 | $100.86 | $100.86 | 6,154,732 |
| 2016-01-04 | $98.06 | $101.50 | $95.80 | $98.50 | $98.50 | 9,598,155 |
| 2015-12-31 | $101.49 | $104.14 | $100.62 | $101.65 | $101.65 | 5,863,395 |
| 2015-12-30 | $101.00 | $104.35 | $99.67 | $102.33 | $102.33 | 8,081,255 |
| 2015-12-29 | $103.09 | $103.26 | $99.95 | $101.39 | $101.39 | 10,007,808 |
| 2015-12-28 | $108.80 | $109.55 | $101.67 | $102.14 | $102.14 | 15,441,844 |
| 2015-12-24 | $115.05 | $116.27 | $113.96 | $114.11 | $114.11 | 2,223,220 |
| 2015-12-23 | $113.96 | $116.04 | $113.34 | $114.94 | $114.94 | 3,455,829 |
| 2015-12-22 | $108.63 | $113.49 | $108.52 | $113.12 | $113.12 | 4,725,729 |
| 2015-12-21 | $110.46 | $112.00 | $107.29 | $108.76 | $108.76 | 3,824,821 |
| 2015-12-18 | $109.64 | $111.74 | $105.26 | $108.52 | $108.52 | 8,060,601 |
| 2015-12-17 | $117.19 | $117.65 | $111.37 | $111.38 | $111.38 | 9,504,850 |
| 2015-12-16 | $112.01 | $119.87 | $111.65 | $118.47 | $118.47 | 23,338,245 |
| 2015-12-15 | $107.50 | $113.00 | $104.26 | $109.59 | $109.59 | 24,243,151 |
| 2015-12-14 | $93.94 | $95.50 | $92.56 | $94.14 | $94.14 | 5,393,446 |
| 2015-12-11 | $95.75 | $98.85 | $92.20 | $93.06 | $93.06 | 8,186,416 |
| 2015-12-10 | $93.54 | $97.45 | $93.26 | $97.19 | $97.19 | 5,133,587 |
| 2015-12-09 | $93.22 | $96.86 | $91.81 | $94.40 | $94.40 | 6,273,906 |
| 2015-12-08 | $89.50 | $95.26 | $89.04 | $93.86 | $93.86 | 7,326,711 |
| 2015-12-07 | $94.08 | $95.05 | $91.15 | $92.24 | $92.24 | 4,856,583 |
| 2015-12-04 | $93.99 | $96.75 | $93.37 | $95.31 | $95.31 | 8,677,357 |
| 2015-12-03 | $97.71 | $98.00 | $92.01 | $93.66 | $93.66 | 9,457,737 |
| 2015-12-02 | $99.05 | $101.93 | $95.50 | $96.23 | $96.23 | 13,067,448 |
| 2015-12-01 | $90.85 | $99.79 | $90.52 | $98.78 | $98.78 | 22,989,513 |
| 2015-11-30 | $87.28 | $91.21 | $86.07 | $89.96 | $89.96 | 14,051,833 |
| 2015-11-27 | $87.30 | $89.15 | $86.19 | $87.09 | $87.09 | 4,218,736 |
| 2015-11-25 | $83.89 | $90.50 | $83.02 | $87.02 | $87.02 | 13,068,171 |
| 2015-11-24 | $87.40 | $89.07 | $85.20 | $87.45 | $87.45 | 16,530,071 |
| 2015-11-23 | $92.10 | $97.64 | $87.11 | $87.41 | $87.41 | 25,583,183 |
| 2015-11-20 | $84.75 | $91.28 | $83.56 | $91.00 | $91.00 | 24,969,454 |
| 2015-11-19 | $72.42 | $84.48 | $72.38 | $84.00 | $84.00 | 25,422,665 |
| 2015-11-18 | $69.75 | $75.26 | $69.33 | $72.60 | $72.60 | 11,844,381 |
| 2015-11-17 | $72.22 | $74.00 | $69.95 | $70.32 | $70.32 | 13,442,769 |
| 2015-11-16 | $74.49 | $75.69 | $72.25 | $73.32 | $73.32 | 10,267,177 |
| 2015-11-13 | $74.54 | $76.30 | $72.09 | $75.41 | $75.41 | 14,631,969 |
| 2015-11-12 | $76.81 | $77.00 | $73.69 | $73.77 | $73.77 | 17,453,083 |
| 2015-11-11 | $84.62 | $86.11 | $78.60 | $78.90 | $78.90 | 16,933,839 |
| 2015-11-10 | $84.76 | $86.40 | $79.01 | $83.68 | $83.68 | 28,711,708 |
| 2015-11-09 | $83.10 | $86.00 | $80.62 | $85.41 | $85.41 | 19,976,516 |
| 2015-11-06 | $81.80 | $85.59 | $77.51 | $81.77 | $81.77 | 25,270,919 |
| 2015-11-05 | $92.00 | $92.13 | $73.32 | $78.77 | $78.77 | 57,293,517 |
| 2015-11-04 | $98.75 | $99.50 | $91.26 | $91.98 | $91.98 | 14,566,134 |
| 2015-11-03 | $103.04 | $104.80 | $96.50 | $97.86 | $97.86 | 15,507,283 |
| 2015-11-02 | $97.16 | $102.89 | $94.50 | $100.47 | $100.47 | 26,455,480 |
| 2015-10-30 | $103.30 | $108.79 | $90.46 | $93.77 | $93.77 | 44,882,470 |
| 2015-10-29 | $116.76 | $127.08 | $104.00 | $111.50 | $111.50 | 18,818,895 |
| 2015-10-28 | $109.40 | $118.00 | $108.20 | $117.00 | $117.00 | 10,701,638 |
| 2015-10-27 | $112.49 | $114.20 | $108.74 | $109.54 | $109.54 | 10,871,823 |
| 2015-10-26 | $110.00 | $118.00 | $106.03 | $110.04 | $110.04 | 27,810,071 |
| 2015-10-23 | $117.06 | $121.69 | $111.64 | $116.16 | $116.16 | 24,749,273 |
| 2015-10-22 | $110.01 | $115.50 | $94.26 | $109.87 | $109.87 | 57,766,099 |
| 2015-10-21 | $148.01 | $148.66 | $88.50 | $118.61 | $118.61 | 88,607,831 |
| 2015-10-20 | $159.02 | $162.90 | $145.35 | $146.74 | $146.74 | 16,210,064 |
| 2015-10-19 | $169.80 | $171.50 | $159.24 | $163.83 | $163.83 | 9,997,878 |
| 2015-10-16 | $172.11 | $179.83 | $170.85 | $177.56 | $177.56 | 6,033,655 |
| 2015-10-15 | $156.73 | $170.00 | $155.23 | $168.87 | $168.87 | 10,683,872 |
| 2015-10-14 | $171.53 | $178.48 | $171.28 | $177.29 | $177.29 | 8,142,276 |
| 2015-10-13 | $173.81 | $177.00 | $166.19 | $166.50 | $166.50 | 3,880,617 |
| 2015-10-12 | $175.94 | $179.49 | $171.22 | $173.85 | $173.85 | 3,255,799 |
| 2015-10-09 | $170.55 | $179.81 | $168.55 | $175.94 | $175.94 | 4,358,000 |
| 2015-10-08 | $169.42 | $171.69 | $165.13 | $171.17 | $171.17 | 3,644,569 |
| 2015-10-07 | $166.52 | $171.49 | $163.39 | $169.83 | $169.83 | 4,183,341 |
| 2015-10-06 | $161.11 | $169.12 | $157.02 | $166.00 | $166.00 | 7,376,898 |
| 2015-10-05 | $176.81 | $176.99 | $161.17 | $163.46 | $163.46 | 11,648,163 |
| 2015-10-02 | $170.23 | $182.64 | $164.27 | $182.32 | $182.32 | 7,697,345 |
| 2015-10-01 | $177.09 | $180.00 | $171.71 | $179.60 | $179.60 | 6,384,414 |
| 2015-09-30 | $168.47 | $180.05 | $160.51 | $178.38 | $178.38 | 11,676,108 |
| 2015-09-29 | $160.94 | $175.95 | $152.94 | $158.08 | $158.08 | 14,511,879 |
| 2015-09-28 | $196.73 | $206.51 | $159.44 | $166.50 | $166.50 | 19,751,945 |
| 2015-09-25 | $212.14 | $214.72 | $189.00 | $199.47 | $199.47 | 6,280,110 |
| 2015-09-24 | $216.42 | $217.07 | $205.38 | $209.50 | $209.50 | 4,169,919 |
| 2015-09-23 | $219.20 | $225.54 | $216.10 | $217.21 | $217.21 | 1,958,189 |
| 2015-09-22 | $222.91 | $223.95 | $214.00 | $216.76 | $216.76 | 4,612,648 |
| 2015-09-21 | $243.40 | $245.82 | $220.86 | $229.00 | $229.00 | 4,972,044 |
| 2015-09-18 | $237.19 | $242.65 | $237.19 | $242.14 | $242.14 | 1,754,405 |
| 2015-09-17 | $232.79 | $243.24 | $231.50 | $241.01 | $241.01 | 1,795,781 |
| 2015-09-16 | $228.00 | $234.50 | $227.61 | $233.21 | $233.21 | 1,405,466 |
| 2015-09-15 | $223.91 | $229.08 | $222.03 | $228.22 | $228.22 | 1,465,343 |
| 2015-09-14 | $226.34 | $227.68 | $220.42 | $222.92 | $222.92 | 1,603,252 |
| 2015-09-11 | $227.92 | $228.72 | $223.91 | $225.64 | $225.64 | 1,609,884 |
| 2015-09-10 | $227.83 | $230.72 | $226.55 | $228.79 | $228.79 | 1,781,567 |
| 2015-09-09 | $235.49 | $235.66 | $227.34 | $227.85 | $227.85 | 1,253,048 |
| 2015-09-08 | $236.38 | $237.91 | $228.56 | $233.80 | $233.80 | 1,925,268 |
| 2015-09-04 | $225.10 | $230.52 | $224.58 | $229.53 | $229.53 | 1,228,176 |
| 2015-09-03 | $233.37 | $235.36 | $226.57 | $228.47 | $228.47 | 1,485,526 |
| 2015-09-02 | $227.13 | $232.25 | $222.43 | $232.18 | $232.18 | 1,805,983 |
| 2015-09-01 | $227.69 | $229.21 | $222.34 | $224.05 | $224.05 | 2,059,366 |
| 2015-08-31 | $234.66 | $237.80 | $228.59 | $230.60 | $230.60 | 1,559,055 |
| 2015-08-28 | $232.73 | $236.36 | $232.04 | $236.12 | $236.12 | 982,983 |
| 2015-08-27 | $228.59 | $236.02 | $228.40 | $234.90 | $234.90 | 1,816,673 |
| 2015-08-26 | $226.02 | $228.51 | $217.77 | $227.24 | $227.24 | 2,156,165 |
| 2015-08-25 | $230.22 | $231.67 | $218.96 | $220.08 | $220.08 | 2,595,826 |
Bausch Health Companies Inc (BHC) News Headlines
.jpg)
5 things next week that could determine if Wall Street's winning streak continues
Wall Street wrapped up another positive week. Next week is light on Club earnings but heavy on key economic data.
cnbc.com Feb. 10, 2024.jpg)
Friday's reach for another stock market record comes with a new, welcome wrinkle
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 16, 2024.jpg)
4 of our stocks report earnings next week. Here's what we want to see from each
Earnings season picks back up for the Club next week, with four holdings set to report quarterly results.
cnbc.com Feb. 17, 2024Recent Bausch Health Companies Inc (BHC) News
.jpg)
.jpg)
.jpg)
Similar Companies to Bausch Health Companies Inc (BHC) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |