CarGurus Inc - Class A (CARG) Exchange: NASDAQ
Data as of Oct. 7, 2025
$37.50 ($0.48) 1.30%
CarGurus Inc - Class A - Daily Information
Click for more stock information on CarGurus Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $37.15 |
| Previous Close | $37.50 |
| High | $37.59 |
| Low | $37.01 |
| Adjusted Open | $37.15 |
| Previous Adjusted Close | $37.50 |
| Adjusted High | $37.59 |
| Adjusted Low | $37.01 |
Invest in CarGurus Inc - Class A (CARG)
Key People CarGurus Inc - Class A
| Employee | Position |
|---|---|
| Langley Steinert | Executive Chairman |
| Samuel Zales | President & Chief Operating Officer |
| Jason Trevisan | Chief Executive Officer & Director |
| Scot Fredo | Chief Financial Officer & Treasurer |
| Kelly Haydu | Vice President-Information Security |
| Tom Caputo | Chief Product Officer |
| Ian G. Smith | Director |
| Sarah Amory Welch | Chief Marketing Officer |
| Spencer Scott | Executive VP-North American Sales & Service |
| Yann Gellot | Chief Accounting Officer & VP-Finance |
| Kirndeep Singh | Vice President-Investor Relations |
| Andrea Eldridge | Chief People Officer |
| Kathleen B. Patton | Secretary & General Counsel |
| Allison Beakley | Vice President-Legal Affairs |
| Yvonne Hao | Independent Director |
| Stephen Kaufer | Independent Director |
| Greg M. Schwartz | Independent Director |
| Steven K. Conine | Independent Director |
| Lori A. Hickok | Independent Director |
Company Profile CarGurus Inc - Class A
Exchange: NASDAQ
IPO Date: Oct. 12, 2017
Employees: 6,000
Sector: Communication Services
Industry: Internet Content & Information
Website: CarGurus Inc - Class A Website
Address: 32 3rd Street, Cambridge, MA 02141, United States
Historical Stock Data for CarGurus Inc - Class A (CARG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $37.15 | $37.59 | $37.01 | $37.50 | $37.50 | 667,612 |
| 2025-09-25 | $37.52 | $37.66 | $36.81 | $37.02 | $37.02 | 1,142,502 |
| 2025-09-24 | $37.36 | $37.93 | $36.95 | $37.85 | $37.85 | 1,157,189 |
| 2025-09-23 | $37.95 | $38.12 | $37.27 | $37.32 | $37.32 | 1,860,853 |
| 2025-09-22 | $37.33 | $37.95 | $36.84 | $37.83 | $37.83 | 1,793,284 |
| 2025-09-19 | $37.81 | $37.94 | $37.28 | $37.34 | $37.34 | 1,988,301 |
| 2025-09-18 | $37.07 | $37.60 | $36.82 | $37.57 | $37.57 | 984,410 |
| 2025-09-17 | $36.42 | $37.26 | $36.39 | $36.75 | $36.75 | 1,378,674 |
| 2025-09-16 | $36.08 | $36.39 | $35.56 | $36.28 | $36.28 | 862,298 |
| 2025-09-15 | $36.31 | $36.52 | $36.03 | $36.19 | $36.19 | 1,006,388 |
| 2025-09-12 | $36.13 | $36.35 | $35.87 | $36.03 | $36.03 | 661,182 |
| 2025-09-11 | $35.42 | $36.88 | $35.27 | $36.29 | $36.29 | 915,870 |
| 2025-09-10 | $35.78 | $36.00 | $35.37 | $35.40 | $35.40 | 732,643 |
| 2025-09-09 | $35.87 | $35.99 | $35.22 | $35.83 | $35.83 | 850,023 |
| 2025-09-08 | $36.23 | $36.45 | $35.58 | $35.94 | $35.94 | 1,258,830 |
| 2025-09-05 | $36.35 | $36.65 | $35.85 | $36.16 | $36.16 | 909,926 |
| 2025-09-04 | $35.39 | $36.19 | $35.10 | $36.18 | $36.18 | 1,042,803 |
| 2025-09-03 | $34.98 | $35.75 | $34.84 | $35.38 | $35.38 | 1,070,269 |
| 2025-09-02 | $34.05 | $34.81 | $33.92 | $34.78 | $34.78 | 1,019,855 |
| 2025-08-29 | $34.47 | $34.94 | $34.32 | $34.60 | $34.60 | 934,185 |
| 2025-08-28 | $34.26 | $34.59 | $33.96 | $34.38 | $34.38 | 1,121,081 |
| 2025-08-27 | $33.93 | $34.56 | $33.92 | $34.26 | $34.26 | 910,687 |
| 2025-08-26 | $33.96 | $34.60 | $33.72 | $34.12 | $34.12 | 1,566,452 |
| 2025-08-25 | $34.15 | $34.93 | $34.00 | $34.11 | $34.11 | 1,466,406 |
| 2025-08-22 | $32.50 | $34.24 | $32.31 | $34.18 | $34.18 | 1,713,523 |
| 2025-08-21 | $31.53 | $32.25 | $31.36 | $32.20 | $32.20 | 1,010,419 |
| 2025-08-20 | $32.33 | $32.33 | $31.61 | $31.74 | $31.74 | 988,484 |
| 2025-08-19 | $32.40 | $32.59 | $31.98 | $32.45 | $32.45 | 718,484 |
| 2025-08-18 | $32.31 | $32.61 | $32.18 | $32.39 | $32.39 | 827,172 |
| 2025-08-15 | $31.94 | $32.61 | $31.87 | $32.39 | $32.39 | 1,004,593 |
| 2025-08-14 | $31.52 | $32.01 | $31.47 | $31.75 | $31.75 | 946,403 |
| 2025-08-13 | $30.70 | $32.41 | $30.62 | $32.10 | $32.10 | 2,022,840 |
| 2025-08-12 | $29.64 | $30.80 | $29.39 | $30.60 | $30.60 | 1,139,493 |
| 2025-08-11 | $29.00 | $29.69 | $28.80 | $29.65 | $29.65 | 1,492,557 |
| 2025-08-08 | $30.51 | $31.20 | $28.93 | $29.11 | $29.11 | 2,008,030 |
| 2025-08-07 | $31.94 | $32.41 | $30.56 | $31.41 | $31.41 | 1,954,893 |
| 2025-08-06 | $31.39 | $31.96 | $30.85 | $31.81 | $31.81 | 1,162,821 |
| 2025-08-05 | $31.69 | $31.87 | $31.09 | $31.48 | $31.48 | 1,085,122 |
| 2025-08-04 | $32.10 | $32.22 | $31.29 | $31.57 | $31.57 | 1,391,184 |
| 2025-08-01 | $32.29 | $32.42 | $31.80 | $31.86 | $31.86 | 753,348 |
| 2025-07-31 | $33.19 | $33.54 | $32.74 | $32.82 | $32.82 | 801,067 |
| 2025-07-30 | $32.95 | $33.33 | $32.78 | $32.99 | $32.99 | 735,736 |
| 2025-07-29 | $33.73 | $33.84 | $32.87 | $32.97 | $32.97 | 545,555 |
| 2025-07-28 | $33.61 | $33.80 | $33.49 | $33.60 | $33.60 | 512,179 |
| 2025-07-25 | $33.82 | $34.08 | $33.44 | $33.51 | $33.51 | 578,793 |
| 2025-07-24 | $34.14 | $34.48 | $33.62 | $33.63 | $33.63 | 684,333 |
| 2025-07-23 | $33.51 | $34.05 | $33.24 | $34.01 | $34.01 | 981,522 |
| 2025-07-22 | $33.34 | $33.53 | $33.06 | $33.30 | $33.30 | 726,565 |
| 2025-07-21 | $33.35 | $33.76 | $33.22 | $33.22 | $33.22 | 770,214 |
| 2025-07-18 | $33.73 | $33.73 | $32.98 | $33.16 | $33.16 | 751,130 |
| 2025-07-17 | $33.84 | $34.27 | $33.27 | $33.48 | $33.48 | 768,284 |
| 2025-07-16 | $33.88 | $34.11 | $33.34 | $33.81 | $33.81 | 965,491 |
| 2025-07-15 | $34.50 | $34.71 | $33.60 | $33.60 | $33.60 | 660,097 |
| 2025-07-14 | $34.10 | $34.48 | $34.06 | $34.39 | $34.39 | 624,151 |
| 2025-07-11 | $34.42 | $34.57 | $33.94 | $34.30 | $34.30 | 944,822 |
| 2025-07-10 | $34.82 | $35.38 | $34.48 | $34.68 | $34.68 | 808,783 |
| 2025-07-09 | $33.93 | $34.81 | $33.82 | $34.79 | $34.79 | 776,503 |
| 2025-07-08 | $33.58 | $34.00 | $32.95 | $33.70 | $33.70 | 784,019 |
| 2025-07-07 | $33.54 | $33.73 | $33.10 | $33.32 | $33.32 | 608,180 |
| 2025-07-03 | $33.87 | $34.02 | $33.57 | $33.70 | $33.70 | 410,699 |
| 2025-07-02 | $33.09 | $33.82 | $33.00 | $33.65 | $33.65 | 740,008 |
| 2025-07-01 | $33.35 | $34.35 | $33.28 | $33.74 | $33.74 | 931,976 |
| 2025-06-30 | $33.56 | $33.84 | $33.13 | $33.47 | $33.47 | 941,316 |
| 2025-06-27 | $32.92 | $33.35 | $32.53 | $33.26 | $33.26 | 1,590,841 |
| 2025-06-26 | $32.58 | $32.83 | $32.26 | $32.79 | $32.79 | 1,035,195 |
| 2025-06-25 | $33.33 | $33.46 | $32.29 | $32.45 | $32.45 | 562,591 |
| 2025-06-24 | $32.87 | $33.51 | $32.58 | $33.31 | $33.31 | 753,813 |
| 2025-06-23 | $31.86 | $32.59 | $31.67 | $32.53 | $32.53 | 809,509 |
| 2025-06-20 | $32.00 | $32.15 | $31.62 | $32.10 | $32.10 | 1,650,226 |
| 2025-06-18 | $31.16 | $31.82 | $31.10 | $31.75 | $31.75 | 904,387 |
| 2025-06-17 | $31.18 | $31.63 | $31.08 | $31.18 | $31.18 | 682,541 |
| 2025-06-16 | $31.09 | $31.62 | $30.85 | $31.42 | $31.42 | 636,654 |
| 2025-06-13 | $31.72 | $31.89 | $30.74 | $30.78 | $30.78 | 681,251 |
| 2025-06-12 | $32.26 | $32.42 | $31.94 | $32.30 | $32.30 | 980,646 |
| 2025-06-11 | $33.02 | $33.19 | $32.64 | $32.65 | $32.65 | 731,523 |
| 2025-06-10 | $32.14 | $33.04 | $32.03 | $32.90 | $32.90 | 777,412 |
| 2025-06-09 | $32.39 | $32.53 | $31.99 | $32.02 | $32.02 | 841,409 |
| 2025-06-06 | $32.14 | $32.45 | $31.77 | $31.98 | $31.98 | 564,461 |
| 2025-06-05 | $32.01 | $32.15 | $31.70 | $31.75 | $31.75 | 513,351 |
| 2025-06-04 | $31.37 | $32.06 | $31.37 | $32.01 | $32.01 | 904,431 |
| 2025-06-03 | $31.14 | $31.45 | $30.88 | $31.41 | $31.41 | 633,089 |
| 2025-06-02 | $31.19 | $31.49 | $30.64 | $31.24 | $31.24 | 936,283 |
| 2025-05-30 | $31.37 | $31.50 | $30.73 | $31.34 | $31.34 | 807,725 |
| 2025-05-29 | $32.01 | $32.37 | $31.31 | $31.46 | $31.46 | 608,146 |
| 2025-05-28 | $31.69 | $32.16 | $31.59 | $31.85 | $31.85 | 771,573 |
| 2025-05-27 | $31.62 | $31.76 | $31.28 | $31.71 | $31.71 | 701,957 |
| 2025-05-23 | $31.00 | $31.44 | $31.00 | $31.15 | $31.15 | 499,157 |
| 2025-05-22 | $31.51 | $31.95 | $31.25 | $31.81 | $31.81 | 813,087 |
| 2025-05-21 | $32.15 | $32.70 | $31.51 | $31.56 | $31.56 | 692,966 |
| 2025-05-20 | $31.90 | $32.50 | $31.79 | $32.47 | $32.47 | 905,446 |
| 2025-05-19 | $32.26 | $32.38 | $31.87 | $32.03 | $32.03 | 724,192 |
| 2025-05-16 | $32.69 | $32.89 | $32.41 | $32.46 | $32.46 | 803,555 |
| 2025-05-15 | $33.64 | $33.86 | $32.83 | $32.90 | $32.90 | 727,615 |
| 2025-05-14 | $33.41 | $34.17 | $33.16 | $33.64 | $33.64 | 1,007,021 |
| 2025-05-13 | $33.13 | $33.76 | $32.96 | $33.57 | $33.57 | 1,425,140 |
| 2025-05-12 | $32.53 | $33.28 | $31.66 | $32.96 | $32.96 | 1,815,883 |
| 2025-05-09 | $31.67 | $32.05 | $30.53 | $31.08 | $31.08 | 2,891,567 |
| 2025-05-08 | $28.74 | $28.75 | $27.40 | $27.95 | $27.95 | 2,123,472 |
| 2025-05-07 | $28.22 | $28.50 | $27.77 | $28.35 | $28.35 | 940,380 |
| 2025-05-06 | $25.41 | $28.19 | $25.41 | $27.95 | $27.95 | 904,475 |
| 2025-05-05 | $27.87 | $28.51 | $27.76 | $28.01 | $28.01 | 776,743 |
| 2025-05-02 | $28.29 | $28.52 | $27.98 | $28.19 | $28.19 | 843,096 |
| 2025-05-01 | $28.26 | $28.48 | $27.88 | $27.90 | $27.90 | 998,720 |
| 2025-04-30 | $27.76 | $28.07 | $27.24 | $27.96 | $27.96 | 850,287 |
| 2025-04-29 | $28.15 | $28.78 | $28.01 | $28.42 | $28.42 | 642,063 |
| 2025-04-28 | $28.53 | $28.77 | $28.10 | $28.34 | $28.34 | 484,615 |
| 2025-04-25 | $28.37 | $28.61 | $28.02 | $28.49 | $28.49 | 645,999 |
| 2025-04-24 | $27.84 | $28.37 | $27.62 | $28.28 | $28.28 | 560,925 |
| 2025-04-23 | $27.84 | $28.25 | $27.56 | $27.73 | $27.73 | 753,086 |
| 2025-04-22 | $26.71 | $27.15 | $26.55 | $27.00 | $27.00 | 999,437 |
| 2025-04-21 | $26.45 | $26.54 | $25.89 | $26.24 | $26.24 | 570,658 |
| 2025-04-17 | $26.73 | $26.97 | $26.46 | $26.61 | $26.61 | 960,784 |
| 2025-04-16 | $26.84 | $27.13 | $26.33 | $26.72 | $26.72 | 1,036,111 |
| 2025-04-15 | $27.02 | $27.49 | $26.77 | $27.08 | $27.08 | 854,964 |
| 2025-04-14 | $27.60 | $27.60 | $26.61 | $27.00 | $27.00 | 963,608 |
| 2025-04-11 | $26.50 | $27.21 | $25.95 | $27.00 | $27.00 | 1,209,056 |
| 2025-04-10 | $27.33 | $27.33 | $25.94 | $26.57 | $26.57 | 948,339 |
| 2025-04-09 | $24.98 | $28.23 | $24.93 | $27.95 | $27.95 | 2,854,835 |
| 2025-04-08 | $27.36 | $27.66 | $24.83 | $25.19 | $25.19 | 2,171,337 |
| 2025-04-07 | $24.75 | $27.60 | $24.65 | $25.76 | $25.76 | 2,210,198 |
| 2025-04-04 | $26.17 | $26.97 | $25.80 | $26.29 | $26.29 | 1,486,134 |
| 2025-04-03 | $27.68 | $28.84 | $26.66 | $27.22 | $27.22 | 1,331,182 |
| 2025-04-02 | $28.63 | $29.64 | $28.61 | $29.51 | $29.51 | 1,376,928 |
| 2025-04-01 | $29.01 | $29.39 | $28.78 | $29.24 | $29.24 | 1,295,913 |
| 2025-03-31 | $28.58 | $29.40 | $28.00 | $29.13 | $29.13 | 1,274,533 |
| 2025-03-28 | $29.44 | $29.94 | $28.54 | $28.82 | $28.82 | 1,714,086 |
| 2025-03-27 | $29.90 | $30.11 | $27.67 | $29.72 | $29.72 | 2,379,438 |
| 2025-03-26 | $31.58 | $31.97 | $31.03 | $31.33 | $31.33 | 878,175 |
| 2025-03-25 | $31.41 | $32.03 | $31.32 | $31.75 | $31.75 | 1,059,222 |
| 2025-03-24 | $30.88 | $31.45 | $30.66 | $31.40 | $31.40 | 1,040,242 |
| 2025-03-21 | $29.50 | $30.35 | $29.35 | $30.11 | $30.11 | 2,003,210 |
| 2025-03-20 | $29.53 | $30.60 | $29.40 | $29.87 | $29.87 | 1,634,473 |
| 2025-03-19 | $30.00 | $30.90 | $29.75 | $29.91 | $29.91 | 1,838,271 |
| 2025-03-18 | $31.09 | $31.13 | $29.89 | $29.93 | $29.93 | 1,097,708 |
| 2025-03-17 | $30.75 | $31.46 | $30.63 | $31.13 | $31.13 | 1,141,305 |
| 2025-03-14 | $30.53 | $31.03 | $30.40 | $30.78 | $30.78 | 1,602,428 |
| 2025-03-13 | $31.22 | $31.53 | $30.05 | $30.14 | $30.14 | 1,410,570 |
| 2025-03-12 | $32.25 | $32.41 | $31.18 | $31.18 | $31.18 | 1,661,801 |
| 2025-03-11 | $30.88 | $32.44 | $30.86 | $31.80 | $31.80 | 1,390,923 |
| 2025-03-10 | $30.97 | $31.69 | $30.69 | $30.88 | $30.88 | 1,218,876 |
| 2025-03-07 | $30.99 | $31.67 | $30.35 | $31.65 | $31.65 | 1,216,728 |
| 2025-03-06 | $31.88 | $32.55 | $30.98 | $31.05 | $31.05 | 1,199,574 |
| 2025-03-05 | $32.13 | $32.72 | $32.02 | $32.46 | $32.46 | 1,182,896 |
| 2025-03-04 | $31.40 | $32.59 | $30.81 | $31.87 | $31.87 | 1,905,780 |
| 2025-03-03 | $32.15 | $33.01 | $31.76 | $31.88 | $31.88 | 1,916,298 |
| 2025-02-28 | $30.74 | $32.20 | $30.62 | $32.19 | $32.19 | 2,259,533 |
| 2025-02-27 | $31.02 | $31.58 | $30.53 | $30.75 | $30.75 | 1,537,547 |
| 2025-02-26 | $30.80 | $31.61 | $30.80 | $31.21 | $31.21 | 1,499,588 |
| 2025-02-25 | $30.93 | $31.64 | $30.10 | $31.08 | $31.08 | 1,926,425 |
| 2025-02-24 | $30.51 | $31.11 | $29.28 | $30.92 | $30.92 | 2,051,383 |
| 2025-02-21 | $32.30 | $33.99 | $29.85 | $31.15 | $31.15 | 3,764,359 |
| 2025-02-20 | $37.71 | $38.28 | $36.87 | $37.59 | $37.59 | 1,461,157 |
| 2025-02-19 | $39.37 | $39.70 | $37.96 | $38.14 | $38.14 | 1,026,688 |
| 2025-02-18 | $39.80 | $40.16 | $39.38 | $39.94 | $39.94 | 816,447 |
| 2025-02-14 | $40.21 | $40.37 | $39.66 | $39.77 | $39.77 | 494,902 |
| 2025-02-13 | $39.47 | $40.36 | $39.34 | $40.12 | $40.12 | 646,998 |
| 2025-02-12 | $38.95 | $39.66 | $38.55 | $39.29 | $39.29 | 518,333 |
| 2025-02-11 | $39.63 | $40.29 | $39.44 | $39.52 | $39.52 | 473,681 |
| 2025-02-10 | $39.67 | $40.18 | $39.51 | $39.96 | $39.96 | 535,675 |
| 2025-02-07 | $39.28 | $39.91 | $39.05 | $39.58 | $39.58 | 631,061 |
| 2025-02-06 | $39.78 | $40.15 | $38.91 | $39.03 | $39.03 | 550,561 |
| 2025-02-05 | $38.93 | $39.64 | $38.87 | $39.60 | $39.60 | 567,200 |
| 2025-02-04 | $38.81 | $39.35 | $38.72 | $39.07 | $39.07 | 735,334 |
| 2025-02-03 | $38.25 | $38.72 | $37.17 | $38.42 | $38.42 | 924,037 |
| 2025-01-31 | $40.62 | $40.70 | $38.89 | $39.20 | $39.20 | 800,628 |
| 2025-01-30 | $40.96 | $41.33 | $40.26 | $40.55 | $40.55 | 695,204 |
| 2025-01-29 | $40.43 | $40.69 | $40.00 | $40.51 | $40.51 | 780,025 |
| 2025-01-28 | $39.02 | $40.70 | $38.77 | $40.45 | $40.45 | 1,343,010 |
| 2025-01-27 | $38.62 | $39.26 | $38.01 | $38.99 | $38.99 | 695,895 |
| 2025-01-24 | $39.08 | $39.38 | $38.59 | $38.93 | $38.93 | 669,916 |
| 2025-01-23 | $38.20 | $39.62 | $38.17 | $39.33 | $39.33 | 749,576 |
| 2025-01-22 | $38.45 | $38.68 | $38.11 | $38.49 | $38.49 | 779,864 |
| 2025-01-21 | $38.01 | $38.53 | $37.78 | $38.49 | $38.49 | 835,039 |
| 2025-01-17 | $38.12 | $38.14 | $36.80 | $37.79 | $37.79 | 982,340 |
| 2025-01-16 | $37.40 | $37.98 | $36.98 | $37.65 | $37.65 | 1,070,605 |
| 2025-01-15 | $36.50 | $37.39 | $36.47 | $37.25 | $37.25 | 914,036 |
| 2025-01-14 | $36.20 | $37.00 | $35.67 | $35.89 | $35.89 | 948,292 |
| 2025-01-13 | $34.89 | $35.97 | $34.40 | $35.96 | $35.96 | 749,113 |
| 2025-01-10 | $36.44 | $36.61 | $35.10 | $35.56 | $35.56 | 673,012 |
| 2025-01-08 | $36.45 | $37.11 | $36.42 | $37.11 | $37.11 | 603,995 |
| 2025-01-07 | $36.89 | $37.22 | $36.38 | $36.76 | $36.76 | 514,824 |
| 2025-01-06 | $36.00 | $37.29 | $36.00 | $36.95 | $36.95 | 589,727 |
| 2025-01-03 | $35.78 | $36.14 | $35.57 | $35.82 | $35.82 | 623,810 |
| 2025-01-02 | $36.62 | $36.94 | $35.52 | $35.73 | $35.73 | 641,386 |
| 2024-12-31 | $37.33 | $37.56 | $36.48 | $36.54 | $36.54 | 592,051 |
| 2024-12-30 | $36.60 | $37.12 | $36.14 | $37.03 | $37.03 | 466,960 |
| 2024-12-27 | $36.75 | $37.09 | $36.13 | $37.07 | $37.07 | 516,568 |
| 2024-12-26 | $36.37 | $37.05 | $35.99 | $36.88 | $36.88 | 347,305 |
| 2024-12-24 | $36.07 | $36.54 | $35.84 | $36.54 | $36.54 | 311,986 |
| 2024-12-23 | $36.06 | $36.24 | $35.66 | $35.92 | $35.92 | 431,382 |
| 2024-12-20 | $35.56 | $36.60 | $35.56 | $36.03 | $36.03 | 1,795,941 |
| 2024-12-19 | $36.39 | $37.04 | $35.94 | $36.08 | $36.08 | 704,142 |
| 2024-12-18 | $37.24 | $38.10 | $36.05 | $36.09 | $36.09 | 694,312 |
| 2024-12-17 | $38.52 | $38.66 | $36.94 | $37.14 | $37.14 | 720,910 |
| 2024-12-16 | $37.70 | $38.69 | $37.51 | $38.68 | $38.68 | 593,209 |
| 2024-12-13 | $37.58 | $37.77 | $37.41 | $37.67 | $37.67 | 388,168 |
| 2024-12-12 | $37.69 | $38.20 | $37.54 | $37.76 | $37.76 | 425,570 |
| 2024-12-11 | $38.45 | $38.56 | $38.02 | $38.05 | $38.05 | 900,292 |
| 2024-12-10 | $37.88 | $38.44 | $37.70 | $38.11 | $38.11 | 634,234 |
| 2024-12-09 | $38.66 | $38.66 | $37.70 | $37.87 | $37.87 | 509,426 |
| 2024-12-06 | $38.60 | $39.10 | $38.16 | $38.36 | $38.36 | 725,225 |
| 2024-12-05 | $38.92 | $38.95 | $38.22 | $38.38 | $38.38 | 568,317 |
| 2024-12-04 | $38.00 | $38.87 | $37.49 | $38.78 | $38.78 | 753,210 |
| 2024-12-03 | $37.71 | $38.10 | $37.41 | $38.06 | $38.06 | 466,121 |
| 2024-12-02 | $37.49 | $38.01 | $37.28 | $37.87 | $37.87 | 638,792 |
| 2024-11-29 | $37.68 | $38.15 | $37.54 | $37.82 | $37.82 | 467,289 |
| 2024-11-27 | $36.67 | $37.85 | $36.55 | $37.64 | $37.64 | 706,968 |
| 2024-11-26 | $35.67 | $36.50 | $35.37 | $36.46 | $36.46 | 806,188 |
| 2024-11-25 | $35.77 | $36.10 | $35.56 | $35.83 | $35.83 | 890,598 |
| 2024-11-22 | $36.08 | $36.22 | $35.52 | $35.62 | $35.62 | 674,881 |
| 2024-11-21 | $35.07 | $36.00 | $34.78 | $35.73 | $35.73 | 716,548 |
| 2024-11-20 | $35.70 | $35.88 | $35.13 | $35.16 | $35.16 | 644,885 |
| 2024-11-19 | $35.18 | $35.56 | $34.64 | $35.45 | $35.45 | 637,354 |
| 2024-11-18 | $35.41 | $35.92 | $35.18 | $35.40 | $35.40 | 550,574 |
| 2024-11-15 | $35.99 | $36.00 | $35.37 | $35.64 | $35.64 | 713,463 |
| 2024-11-14 | $36.33 | $36.52 | $35.65 | $35.89 | $35.89 | 552,210 |
| 2024-11-13 | $37.44 | $37.81 | $36.48 | $36.57 | $36.57 | 719,002 |
| 2024-11-12 | $36.21 | $37.94 | $36.11 | $37.50 | $37.50 | 1,191,618 |
| 2024-11-11 | $35.36 | $36.76 | $35.17 | $36.51 | $36.51 | 938,747 |
| 2024-11-08 | $37.75 | $37.89 | $34.65 | $34.81 | $34.81 | 1,309,888 |
| 2024-11-07 | $32.94 | $33.95 | $32.79 | $33.36 | $33.36 | 1,085,594 |
| 2024-11-06 | $33.00 | $33.42 | $32.58 | $32.89 | $32.89 | 864,279 |
| 2024-11-05 | $31.28 | $31.78 | $30.83 | $31.75 | $31.75 | 404,961 |
| 2024-11-04 | $30.66 | $31.57 | $30.09 | $31.29 | $31.29 | 651,528 |
| 2024-11-01 | $30.77 | $31.34 | $30.70 | $31.15 | $31.15 | 507,211 |
| 2024-10-31 | $31.47 | $31.76 | $30.99 | $31.02 | $31.02 | 418,676 |
| 2024-10-30 | $31.46 | $32.16 | $31.43 | $31.53 | $31.53 | 526,271 |
| 2024-10-29 | $31.35 | $31.55 | $31.17 | $31.45 | $31.45 | 421,234 |
| 2024-10-28 | $31.84 | $32.09 | $31.57 | $31.59 | $31.59 | 503,376 |
| 2024-10-25 | $32.35 | $32.35 | $31.49 | $31.53 | $31.53 | 377,030 |
| 2024-10-24 | $31.73 | $32.18 | $31.66 | $32.15 | $32.15 | 422,445 |
| 2024-10-23 | $31.87 | $32.09 | $31.38 | $31.57 | $31.57 | 483,240 |
| 2024-10-22 | $31.66 | $32.36 | $31.61 | $32.04 | $32.04 | 515,819 |
| 2024-10-21 | $31.42 | $31.88 | $31.40 | $31.66 | $31.66 | 384,880 |
| 2024-10-18 | $31.53 | $31.62 | $31.28 | $31.58 | $31.58 | 348,990 |
| 2024-10-17 | $31.50 | $31.69 | $31.33 | $31.45 | $31.45 | 395,115 |
| 2024-10-16 | $31.65 | $31.94 | $31.23 | $31.64 | $31.64 | 488,230 |
| 2024-10-15 | $31.23 | $31.55 | $30.83 | $31.45 | $31.45 | 466,576 |
| 2024-10-14 | $30.82 | $31.30 | $30.56 | $31.12 | $31.12 | 490,802 |
| 2024-10-11 | $30.37 | $31.01 | $30.37 | $30.89 | $30.89 | 422,884 |
| 2024-10-10 | $30.13 | $30.35 | $29.88 | $30.31 | $30.31 | 466,008 |
| 2024-10-09 | $30.34 | $30.84 | $30.21 | $30.54 | $30.54 | 542,157 |
| 2024-10-08 | $29.33 | $30.35 | $29.23 | $30.22 | $30.22 | 590,109 |
| 2024-10-07 | $29.10 | $29.43 | $28.94 | $29.20 | $29.20 | 375,995 |
| 2024-10-04 | $29.54 | $29.61 | $29.01 | $29.29 | $29.29 | 288,196 |
| 2024-10-03 | $28.98 | $29.42 | $28.90 | $29.05 | $29.05 | 380,697 |
| 2024-10-02 | $29.43 | $29.50 | $29.09 | $29.29 | $29.29 | 464,627 |
| 2024-10-01 | $30.00 | $30.16 | $29.46 | $29.65 | $29.65 | 397,301 |
| 2024-09-30 | $29.46 | $30.07 | $29.32 | $30.03 | $30.03 | 485,350 |
| 2024-09-27 | $29.65 | $29.89 | $29.41 | $29.69 | $29.69 | 451,961 |
| 2024-09-26 | $30.11 | $30.11 | $29.35 | $29.36 | $29.36 | 419,462 |
| 2024-09-25 | $29.92 | $30.07 | $29.54 | $29.59 | $29.59 | 579,613 |
| 2024-09-24 | $29.81 | $30.08 | $29.77 | $30.03 | $30.03 | 496,873 |
| 2024-09-23 | $30.57 | $30.57 | $29.74 | $29.79 | $29.79 | 508,329 |
| 2024-09-20 | $30.56 | $30.80 | $30.28 | $30.35 | $30.35 | 2,997,505 |
| 2024-09-19 | $30.73 | $30.99 | $30.41 | $30.58 | $30.58 | 939,175 |
| 2024-09-18 | $29.78 | $30.71 | $29.71 | $30.00 | $30.00 | 775,769 |
| 2024-09-17 | $29.31 | $29.89 | $29.25 | $29.72 | $29.72 | 773,338 |
| 2024-09-16 | $29.10 | $29.17 | $28.61 | $28.99 | $28.99 | 535,128 |
| 2024-09-13 | $28.63 | $29.27 | $28.63 | $29.12 | $29.12 | 551,383 |
| 2024-09-12 | $27.44 | $28.63 | $27.39 | $28.42 | $28.42 | 671,230 |
| 2024-09-11 | $26.39 | $27.44 | $26.23 | $27.34 | $27.34 | 731,261 |
| 2024-09-10 | $27.19 | $27.27 | $26.36 | $26.48 | $26.48 | 763,088 |
| 2024-09-09 | $27.31 | $27.64 | $26.86 | $27.20 | $27.20 | 634,559 |
| 2024-09-06 | $28.22 | $28.43 | $27.16 | $27.23 | $27.23 | 595,186 |
| 2024-09-05 | $28.07 | $28.62 | $27.97 | $28.27 | $28.27 | 661,377 |
| 2024-09-04 | $27.83 | $28.24 | $27.65 | $28.08 | $28.08 | 774,908 |
| 2024-09-03 | $28.42 | $29.09 | $27.85 | $27.90 | $27.90 | 679,953 |
| 2024-08-30 | $29.00 | $29.40 | $28.47 | $28.98 | $28.98 | 718,952 |
| 2024-08-29 | $28.48 | $29.26 | $28.48 | $29.00 | $29.00 | 796,694 |
| 2024-08-28 | $28.58 | $28.74 | $28.16 | $28.27 | $28.27 | 504,976 |
| 2024-08-27 | $28.56 | $28.69 | $28.26 | $28.63 | $28.63 | 430,053 |
| 2024-08-26 | $28.84 | $28.89 | $28.54 | $28.65 | $28.65 | 450,463 |
| 2024-08-23 | $28.33 | $29.04 | $28.24 | $28.72 | $28.72 | 532,436 |
| 2024-08-22 | $28.50 | $28.68 | $27.95 | $28.02 | $28.02 | 357,853 |
| 2024-08-21 | $28.32 | $28.65 | $27.99 | $28.50 | $28.50 | 890,476 |
| 2024-08-20 | $28.25 | $28.43 | $28.08 | $28.16 | $28.16 | 589,819 |
| 2024-08-19 | $28.38 | $28.38 | $27.97 | $28.21 | $28.21 | 537,290 |
| 2024-08-16 | $28.20 | $28.70 | $28.12 | $28.28 | $28.28 | 713,563 |
| 2024-08-15 | $28.00 | $28.36 | $27.66 | $28.23 | $28.23 | 1,195,108 |
| 2024-08-14 | $28.53 | $28.67 | $27.67 | $27.68 | $27.68 | 885,651 |
| 2024-08-13 | $27.41 | $28.47 | $26.92 | $28.42 | $28.42 | 1,218,231 |
| 2024-08-12 | $27.10 | $27.78 | $26.77 | $27.60 | $27.60 | 1,273,219 |
| 2024-08-09 | $25.06 | $27.00 | $24.78 | $26.94 | $26.94 | 2,005,431 |
| 2024-08-08 | $22.17 | $22.62 | $21.65 | $22.40 | $22.40 | 1,420,945 |
| 2024-08-07 | $22.64 | $22.84 | $21.98 | $22.11 | $22.11 | 898,021 |
| 2024-08-06 | $22.30 | $22.72 | $22.14 | $22.21 | $22.21 | 828,097 |
| 2024-08-05 | $22.19 | $22.68 | $21.72 | $22.30 | $22.30 | 894,905 |
| 2024-08-02 | $22.96 | $23.63 | $22.88 | $23.33 | $23.33 | 770,621 |
| 2024-08-01 | $25.02 | $25.29 | $23.88 | $24.10 | $24.10 | 825,477 |
| 2024-07-31 | $25.04 | $25.15 | $24.44 | $24.82 | $24.82 | 915,604 |
| 2024-07-30 | $25.12 | $25.51 | $24.60 | $24.70 | $24.70 | 641,856 |
| 2024-07-29 | $25.44 | $25.72 | $25.06 | $25.12 | $25.12 | 566,070 |
| 2024-07-26 | $25.62 | $25.76 | $24.93 | $25.25 | $25.25 | 848,929 |
| 2024-07-25 | $25.38 | $25.71 | $24.92 | $25.19 | $25.19 | 550,914 |
| 2024-07-24 | $25.51 | $25.99 | $25.17 | $25.28 | $25.28 | 488,240 |
| 2024-07-23 | $25.97 | $26.34 | $25.85 | $26.00 | $26.00 | 550,550 |
| 2024-07-22 | $25.98 | $26.15 | $25.62 | $25.87 | $25.87 | 433,259 |
| 2024-07-19 | $25.66 | $25.96 | $25.46 | $25.82 | $25.82 | 457,842 |
| 2024-07-18 | $26.17 | $26.71 | $25.59 | $25.69 | $25.69 | 634,494 |
| 2024-07-17 | $26.40 | $26.77 | $26.08 | $26.32 | $26.32 | 454,589 |
| 2024-07-16 | $26.61 | $26.83 | $26.21 | $26.68 | $26.68 | 732,518 |
| 2024-07-15 | $25.52 | $26.29 | $25.33 | $26.18 | $26.18 | 689,143 |
| 2024-07-12 | $25.73 | $25.92 | $25.29 | $25.30 | $25.30 | 433,671 |
| 2024-07-11 | $25.29 | $25.55 | $25.13 | $25.49 | $25.49 | 473,812 |
| 2024-07-10 | $25.03 | $25.24 | $24.63 | $24.93 | $24.93 | 488,595 |
| 2024-07-09 | $24.90 | $25.15 | $24.72 | $24.98 | $24.98 | 440,887 |
| 2024-07-08 | $25.11 | $25.11 | $24.70 | $24.99 | $24.99 | 481,525 |
| 2024-07-05 | $24.30 | $24.94 | $24.19 | $24.93 | $24.93 | 648,654 |
| 2024-07-03 | $25.66 | $26.05 | $24.16 | $24.33 | $24.33 | 1,339,347 |
| 2024-07-02 | $24.91 | $25.55 | $24.82 | $25.49 | $25.49 | 579,993 |
| 2024-07-01 | $26.20 | $26.29 | $24.74 | $24.98 | $24.98 | 794,019 |
| 2024-06-28 | $25.96 | $26.24 | $25.76 | $26.20 | $26.20 | 1,464,071 |
| 2024-06-27 | $25.59 | $25.92 | $25.45 | $25.87 | $25.87 | 538,288 |
| 2024-06-26 | $24.94 | $25.58 | $24.55 | $25.50 | $25.50 | 589,491 |
| 2024-06-25 | $25.48 | $25.55 | $25.04 | $25.17 | $25.17 | 617,461 |
| 2024-06-24 | $25.15 | $25.45 | $24.89 | $25.25 | $25.25 | 776,571 |
| 2024-06-21 | $25.12 | $25.27 | $24.89 | $25.20 | $25.20 | 3,215,435 |
| 2024-06-20 | $25.21 | $25.31 | $24.89 | $25.08 | $25.08 | 733,368 |
| 2024-06-18 | $25.37 | $25.39 | $25.14 | $25.31 | $25.31 | 567,107 |
| 2024-06-17 | $25.30 | $25.71 | $25.12 | $25.47 | $25.47 | 534,057 |
| 2024-06-14 | $25.56 | $25.64 | $25.25 | $25.42 | $25.42 | 582,723 |
| 2024-06-13 | $26.72 | $26.74 | $25.76 | $25.88 | $25.88 | 590,298 |
| 2024-06-12 | $26.77 | $26.90 | $26.46 | $26.72 | $26.72 | 682,852 |
| 2024-06-11 | $25.84 | $26.19 | $25.54 | $26.18 | $26.18 | 797,685 |
| 2024-06-10 | $25.79 | $26.23 | $25.32 | $25.98 | $25.98 | 1,139,920 |
| 2024-06-07 | $25.27 | $26.59 | $25.20 | $26.19 | $26.19 | 1,275,656 |
| 2024-06-06 | $25.00 | $25.67 | $24.70 | $25.17 | $25.17 | 1,466,779 |
| 2024-06-05 | $24.35 | $24.94 | $23.99 | $24.88 | $24.88 | 739,739 |
| 2024-06-04 | $23.69 | $24.13 | $23.58 | $24.12 | $24.12 | 649,356 |
| 2024-06-03 | $24.38 | $24.55 | $23.82 | $23.87 | $23.87 | 732,592 |
| 2024-05-31 | $23.77 | $24.29 | $23.75 | $24.21 | $24.21 | 659,416 |
| 2024-05-30 | $23.54 | $23.99 | $23.51 | $23.67 | $23.67 | 614,351 |
| 2024-05-29 | $23.14 | $23.74 | $23.04 | $23.44 | $23.44 | 584,131 |
| 2024-05-28 | $24.06 | $24.14 | $23.42 | $23.47 | $23.47 | 699,195 |
| 2024-05-24 | $23.76 | $24.21 | $23.75 | $23.93 | $23.93 | 515,670 |
| 2024-05-23 | $23.81 | $23.90 | $23.34 | $23.61 | $23.61 | 628,289 |
| 2024-05-22 | $23.84 | $24.13 | $23.63 | $23.72 | $23.72 | 715,519 |
| 2024-05-21 | $23.45 | $23.91 | $23.20 | $23.87 | $23.87 | 763,890 |
| 2024-05-20 | $23.69 | $24.01 | $23.55 | $23.57 | $23.57 | 824,403 |
| 2024-05-17 | $23.78 | $24.03 | $23.68 | $23.78 | $23.78 | 747,561 |
| 2024-05-16 | $24.73 | $24.84 | $23.78 | $23.80 | $23.80 | 1,214,717 |
| 2024-05-15 | $24.67 | $24.98 | $24.14 | $24.96 | $24.96 | 886,496 |
| 2024-05-14 | $24.06 | $24.66 | $23.98 | $24.49 | $24.49 | 1,191,666 |
| 2024-05-13 | $24.29 | $24.40 | $23.52 | $24.05 | $24.05 | 940,779 |
| 2024-05-10 | $23.43 | $24.76 | $23.37 | $24.22 | $24.22 | 1,955,920 |
| 2024-05-09 | $22.23 | $22.58 | $22.12 | $22.28 | $22.28 | 1,460,151 |
| 2024-05-08 | $22.25 | $22.36 | $21.99 | $22.15 | $22.15 | 628,411 |
| 2024-05-07 | $22.68 | $23.11 | $22.57 | $22.61 | $22.61 | 701,235 |
| 2024-05-06 | $22.81 | $23.13 | $22.70 | $23.00 | $23.00 | 459,200 |
| 2024-05-03 | $23.36 | $23.43 | $22.70 | $22.75 | $22.75 | 707,388 |
| 2024-05-02 | $22.69 | $23.01 | $22.42 | $22.91 | $22.91 | 658,789 |
| 2024-05-01 | $22.60 | $22.98 | $22.32 | $22.32 | $22.32 | 538,619 |
| 2024-04-30 | $22.83 | $22.92 | $22.42 | $22.46 | $22.46 | 1,034,870 |
| 2024-04-29 | $23.18 | $23.39 | $22.85 | $22.85 | $22.85 | 623,670 |
| 2024-04-26 | $23.19 | $23.48 | $23.14 | $23.22 | $23.22 | 431,617 |
| 2024-04-25 | $22.89 | $23.21 | $22.67 | $22.91 | $22.91 | 1,079,782 |
| 2024-04-24 | $23.47 | $23.56 | $23.16 | $23.34 | $23.34 | 611,445 |
| 2024-04-23 | $22.80 | $23.56 | $22.75 | $23.47 | $23.47 | 561,255 |
| 2024-04-22 | $22.31 | $22.66 | $22.20 | $22.63 | $22.63 | 588,009 |
| 2024-04-19 | $21.55 | $22.22 | $21.55 | $22.20 | $22.20 | 677,707 |
| 2024-04-18 | $21.25 | $21.82 | $21.22 | $21.54 | $21.54 | 594,687 |
| 2024-04-17 | $21.76 | $21.83 | $21.18 | $21.22 | $21.22 | 642,125 |
| 2024-04-16 | $21.42 | $21.72 | $21.27 | $21.59 | $21.59 | 758,568 |
| 2024-04-15 | $22.45 | $22.57 | $21.59 | $21.68 | $21.68 | 933,393 |
| 2024-04-12 | $22.72 | $22.85 | $22.15 | $22.36 | $22.36 | 588,552 |
| 2024-04-11 | $22.73 | $23.01 | $22.49 | $22.88 | $22.88 | 860,600 |
| 2024-04-10 | $23.06 | $23.28 | $22.61 | $22.64 | $22.64 | 853,210 |
| 2024-04-09 | $23.68 | $23.73 | $23.38 | $23.64 | $23.64 | 411,947 |
| 2024-04-08 | $23.46 | $23.72 | $23.30 | $23.46 | $23.46 | 592,987 |
| 2024-04-05 | $22.87 | $23.48 | $22.81 | $23.35 | $23.35 | 592,829 |
| 2024-04-04 | $22.93 | $23.38 | $22.83 | $22.85 | $22.85 | 649,335 |
| 2024-04-03 | $22.44 | $22.93 | $22.44 | $22.73 | $22.73 | 697,427 |
| 2024-04-02 | $22.46 | $22.72 | $22.40 | $22.60 | $22.60 | 731,251 |
| 2024-04-01 | $23.04 | $23.36 | $22.90 | $23.00 | $23.00 | 651,016 |
| 2024-03-28 | $23.10 | $23.37 | $22.95 | $23.08 | $23.08 | 755,957 |
| 2024-03-27 | $23.39 | $23.62 | $22.91 | $23.00 | $23.00 | 1,095,968 |
| 2024-03-26 | $23.32 | $23.75 | $23.16 | $23.18 | $23.18 | 604,985 |
| 2024-03-25 | $23.18 | $23.38 | $23.02 | $23.03 | $23.03 | 570,376 |
| 2024-03-22 | $23.14 | $23.42 | $22.95 | $23.20 | $23.20 | 636,679 |
| 2024-03-21 | $23.59 | $23.77 | $23.01 | $23.01 | $23.01 | 1,031,291 |
| 2024-03-20 | $23.44 | $23.82 | $23.14 | $23.40 | $23.40 | 803,636 |
| 2024-03-19 | $23.45 | $23.67 | $23.13 | $23.44 | $23.44 | 1,001,498 |
| 2024-03-18 | $22.56 | $23.52 | $22.36 | $23.46 | $23.46 | 1,405,093 |
| 2024-03-15 | $22.06 | $22.50 | $22.01 | $22.47 | $22.47 | 8,328,281 |
| 2024-03-14 | $22.77 | $22.97 | $22.02 | $22.22 | $22.22 | 1,360,647 |
| 2024-03-13 | $23.00 | $23.14 | $22.68 | $22.72 | $22.72 | 1,085,404 |
| 2024-03-12 | $23.00 | $23.44 | $22.96 | $22.99 | $22.99 | 1,056,985 |
| 2024-03-11 | $22.93 | $23.08 | $22.70 | $23.00 | $23.00 | 1,387,395 |
| 2024-03-08 | $23.43 | $24.22 | $22.96 | $23.00 | $23.00 | 1,555,280 |
| 2024-03-07 | $22.81 | $23.36 | $22.73 | $23.28 | $23.28 | 1,224,287 |
| 2024-03-06 | $22.55 | $22.83 | $22.38 | $22.55 | $22.55 | 1,546,084 |
| 2024-03-05 | $22.61 | $22.85 | $22.12 | $22.23 | $22.23 | 1,795,606 |
| 2024-03-04 | $22.60 | $23.08 | $22.47 | $22.94 | $22.94 | 1,636,065 |
| 2024-03-01 | $22.22 | $22.69 | $22.14 | $22.68 | $22.68 | 1,187,332 |
| 2024-02-29 | $22.02 | $22.48 | $21.97 | $22.14 | $22.14 | 1,735,440 |
| 2024-02-28 | $23.18 | $23.18 | $21.72 | $21.85 | $21.85 | 2,692,593 |
| 2024-02-27 | $22.50 | $23.99 | $21.95 | $23.52 | $23.52 | 4,654,564 |
| 2024-02-26 | $24.01 | $24.27 | $23.72 | $23.89 | $23.89 | 2,073,579 |
| 2024-02-23 | $23.57 | $23.91 | $23.45 | $23.84 | $23.84 | 833,592 |
| 2024-02-22 | $23.05 | $23.62 | $22.96 | $23.56 | $23.56 | 736,692 |
| 2024-02-21 | $22.82 | $23.04 | $22.69 | $22.90 | $22.90 | 594,969 |
| 2024-02-20 | $22.77 | $23.08 | $22.63 | $22.96 | $22.96 | 872,432 |
| 2024-02-16 | $23.24 | $23.28 | $22.67 | $23.05 | $23.05 | 872,415 |
| 2024-02-15 | $23.30 | $23.68 | $23.09 | $23.59 | $23.59 | 651,052 |
| 2024-02-14 | $22.91 | $23.37 | $22.85 | $23.20 | $23.20 | 958,380 |
| 2024-02-13 | $23.08 | $23.26 | $22.35 | $22.51 | $22.51 | 872,448 |
| 2024-02-12 | $23.99 | $24.20 | $23.82 | $23.86 | $23.86 | 934,514 |
| 2024-02-09 | $23.65 | $24.00 | $23.51 | $23.92 | $23.92 | 578,312 |
| 2024-02-08 | $23.30 | $23.76 | $23.30 | $23.38 | $23.38 | 745,935 |
| 2024-02-07 | $23.80 | $23.82 | $23.22 | $23.26 | $23.26 | 1,091,701 |
| 2024-02-06 | $23.80 | $24.10 | $23.78 | $23.91 | $23.91 | 469,875 |
| 2024-02-05 | $23.73 | $24.03 | $23.48 | $23.83 | $23.83 | 753,254 |
| 2024-02-02 | $23.61 | $24.22 | $23.41 | $23.96 | $23.96 | 573,330 |
| 2024-02-01 | $23.36 | $23.68 | $23.08 | $23.66 | $23.66 | 555,040 |
| 2024-01-31 | $23.47 | $24.02 | $23.20 | $23.24 | $23.24 | 793,522 |
| 2024-01-30 | $23.70 | $23.81 | $23.50 | $23.71 | $23.71 | 637,465 |
| 2024-01-29 | $23.20 | $23.87 | $23.18 | $23.86 | $23.86 | 458,003 |
| 2024-01-26 | $23.04 | $23.34 | $22.99 | $23.14 | $23.14 | 432,725 |
| 2024-01-25 | $22.96 | $23.07 | $22.72 | $23.00 | $23.00 | 678,687 |
| 2024-01-24 | $23.40 | $23.41 | $22.74 | $22.76 | $22.76 | 636,202 |
| 2024-01-23 | $23.95 | $23.95 | $23.05 | $23.06 | $23.06 | 715,970 |
| 2024-01-22 | $23.60 | $23.99 | $23.46 | $23.62 | $23.62 | 649,088 |
| 2024-01-19 | $23.44 | $23.44 | $23.02 | $23.34 | $23.34 | 454,969 |
| 2024-01-18 | $23.40 | $23.45 | $23.03 | $23.26 | $23.26 | 521,182 |
| 2024-01-17 | $22.46 | $23.04 | $22.46 | $23.00 | $23.00 | 486,505 |
| 2024-01-16 | $22.70 | $22.94 | $22.58 | $22.85 | $22.85 | 486,225 |
| 2024-01-12 | $23.14 | $23.14 | $22.71 | $22.77 | $22.77 | 646,810 |
| 2024-01-11 | $23.18 | $23.30 | $22.65 | $22.96 | $22.96 | 608,233 |
| 2024-01-10 | $23.03 | $23.42 | $22.90 | $23.31 | $23.31 | 500,223 |
| 2024-01-09 | $22.74 | $23.02 | $22.59 | $22.90 | $22.90 | 627,525 |
| 2024-01-08 | $22.67 | $23.20 | $22.60 | $22.99 | $22.99 | 805,593 |
| 2024-01-05 | $22.52 | $22.79 | $22.47 | $22.49 | $22.49 | 647,542 |
| 2024-01-04 | $22.83 | $23.02 | $22.59 | $22.75 | $22.75 | 573,135 |
| 2024-01-03 | $23.21 | $23.30 | $22.83 | $22.84 | $22.84 | 717,210 |
| 2024-01-02 | $23.84 | $23.92 | $23.27 | $23.52 | $23.52 | 642,651 |
| 2023-12-29 | $24.32 | $24.58 | $24.08 | $24.16 | $24.16 | 539,569 |
| 2023-12-28 | $24.35 | $24.52 | $24.14 | $24.49 | $24.49 | 501,604 |
| 2023-12-27 | $24.43 | $24.53 | $24.21 | $24.44 | $24.44 | 490,228 |
| 2023-12-26 | $24.22 | $24.48 | $24.00 | $24.33 | $24.33 | 445,580 |
| 2023-12-22 | $24.40 | $24.46 | $23.94 | $24.22 | $24.22 | 638,945 |
| 2023-12-21 | $24.28 | $24.41 | $23.96 | $24.21 | $24.21 | 834,994 |
| 2023-12-20 | $24.39 | $24.64 | $23.78 | $23.87 | $23.87 | 761,658 |
| 2023-12-19 | $24.02 | $24.55 | $24.02 | $24.38 | $24.38 | 862,885 |
| 2023-12-18 | $23.68 | $23.96 | $23.30 | $23.94 | $23.94 | 980,568 |
| 2023-12-15 | $23.73 | $23.80 | $23.25 | $23.69 | $23.69 | 4,631,266 |
| 2023-12-14 | $23.14 | $23.61 | $23.01 | $23.54 | $23.54 | 1,318,426 |
| 2023-12-13 | $22.08 | $22.90 | $21.84 | $22.77 | $22.77 | 1,618,471 |
| 2023-12-12 | $22.05 | $22.13 | $21.78 | $22.04 | $22.04 | 786,254 |
| 2023-12-11 | $21.54 | $22.17 | $21.42 | $22.03 | $22.03 | 875,607 |
| 2023-12-08 | $21.31 | $21.72 | $21.28 | $21.59 | $21.59 | 629,340 |
| 2023-12-07 | $21.34 | $21.58 | $21.12 | $21.34 | $21.34 | 803,302 |
| 2023-12-06 | $21.49 | $21.82 | $21.22 | $21.25 | $21.25 | 822,824 |
| 2023-12-05 | $21.55 | $21.80 | $21.30 | $21.30 | $21.30 | 776,446 |
| 2023-12-04 | $21.43 | $22.04 | $21.40 | $21.84 | $21.84 | 952,403 |
| 2023-12-01 | $21.55 | $21.73 | $21.02 | $21.68 | $21.68 | 1,184,885 |
| 2023-11-30 | $22.00 | $22.07 | $21.52 | $21.62 | $21.62 | 1,103,566 |
| 2023-11-29 | $21.74 | $22.09 | $21.74 | $21.93 | $21.93 | 1,306,529 |
| 2023-11-28 | $21.44 | $21.72 | $21.34 | $21.61 | $21.61 | 965,978 |
| 2023-11-27 | $21.12 | $21.79 | $21.12 | $21.44 | $21.44 | 837,986 |
| 2023-11-24 | $21.02 | $21.50 | $21.02 | $21.32 | $21.32 | 305,094 |
| 2023-11-22 | $21.16 | $21.51 | $20.63 | $21.15 | $21.15 | 679,774 |
| 2023-11-21 | $20.73 | $21.04 | $20.72 | $20.96 | $20.96 | 1,301,032 |
| 2023-11-20 | $20.58 | $21.13 | $20.02 | $20.96 | $20.96 | 884,503 |
| 2023-11-17 | $20.15 | $20.73 | $19.94 | $20.63 | $20.63 | 1,338,173 |
| 2023-11-16 | $20.51 | $21.02 | $18.90 | $20.10 | $20.10 | 2,668,386 |
| 2023-11-15 | $20.45 | $21.16 | $20.45 | $20.64 | $20.64 | 1,109,531 |
| 2023-11-14 | $19.47 | $20.39 | $19.47 | $20.32 | $20.32 | 1,437,776 |
| 2023-11-13 | $19.08 | $19.39 | $18.83 | $19.07 | $19.07 | 1,106,250 |
| 2023-11-10 | $18.72 | $19.18 | $18.72 | $19.09 | $19.09 | 1,143,563 |
| 2023-11-09 | $19.21 | $19.38 | $18.59 | $18.74 | $18.74 | 1,247,058 |
| 2023-11-08 | $19.71 | $20.11 | $18.86 | $19.16 | $19.16 | 1,916,827 |
| 2023-11-07 | $18.55 | $18.67 | $18.34 | $18.36 | $18.36 | 662,390 |
| 2023-11-06 | $18.62 | $18.74 | $18.25 | $18.50 | $18.50 | 675,362 |
| 2023-11-03 | $18.13 | $18.77 | $18.07 | $18.67 | $18.67 | 870,025 |
| 2023-11-02 | $17.18 | $17.81 | $17.18 | $17.80 | $17.80 | 778,217 |
| 2023-11-01 | $17.19 | $17.25 | $16.76 | $17.07 | $17.07 | 907,190 |
| 2023-10-31 | $17.11 | $17.50 | $17.10 | $17.23 | $17.23 | 634,043 |
| 2023-10-30 | $17.05 | $17.24 | $16.71 | $17.07 | $17.07 | 773,709 |
| 2023-10-27 | $17.29 | $17.44 | $16.91 | $17.00 | $17.00 | 589,120 |
| 2023-10-26 | $17.47 | $17.56 | $17.05 | $17.21 | $17.21 | 555,470 |
| 2023-10-25 | $18.07 | $18.14 | $17.35 | $17.40 | $17.40 | 1,091,544 |
| 2023-10-24 | $18.09 | $18.24 | $17.92 | $18.13 | $18.13 | 805,224 |
| 2023-10-23 | $17.70 | $18.25 | $17.66 | $17.87 | $17.87 | 958,866 |
| 2023-10-20 | $18.02 | $18.14 | $17.67 | $17.84 | $17.84 | 988,532 |
| 2023-10-19 | $17.89 | $18.33 | $17.88 | $17.93 | $17.93 | 1,136,163 |
| 2023-10-18 | $17.74 | $17.97 | $17.62 | $17.87 | $17.87 | 1,036,403 |
| 2023-10-17 | $17.87 | $18.02 | $17.78 | $17.88 | $17.88 | 781,991 |
| 2023-10-16 | $17.45 | $17.94 | $17.30 | $17.94 | $17.94 | 1,063,675 |
| 2023-10-13 | $17.69 | $17.80 | $17.35 | $17.37 | $17.37 | 1,160,016 |
| 2023-10-12 | $17.76 | $17.76 | $17.46 | $17.65 | $17.65 | 931,326 |
| 2023-10-11 | $17.80 | $17.93 | $17.68 | $17.79 | $17.79 | 779,074 |
| 2023-10-10 | $17.51 | $17.83 | $17.51 | $17.77 | $17.77 | 677,568 |
| 2023-10-09 | $17.18 | $17.51 | $17.03 | $17.45 | $17.45 | 433,130 |
| 2023-10-06 | $17.07 | $17.44 | $17.04 | $17.34 | $17.34 | 562,609 |
| 2023-10-05 | $17.22 | $17.30 | $17.01 | $17.13 | $17.13 | 542,068 |
| 2023-10-04 | $16.99 | $17.33 | $16.93 | $17.29 | $17.29 | 553,769 |
| 2023-10-03 | $17.23 | $17.33 | $16.93 | $17.01 | $17.01 | 968,465 |
| 2023-10-02 | $17.41 | $17.51 | $17.22 | $17.35 | $17.35 | 673,443 |
| 2023-09-29 | $17.86 | $17.88 | $17.49 | $17.52 | $17.52 | 752,638 |
| 2023-09-28 | $17.47 | $17.86 | $17.47 | $17.73 | $17.73 | 722,297 |
| 2023-09-27 | $17.35 | $17.70 | $17.33 | $17.49 | $17.49 | 498,589 |
| 2023-09-26 | $17.38 | $17.49 | $17.21 | $17.25 | $17.25 | 582,793 |
| 2023-09-25 | $17.45 | $17.64 | $17.34 | $17.46 | $17.46 | 500,854 |
| 2023-09-22 | $17.68 | $17.79 | $17.52 | $17.53 | $17.53 | 493,796 |
| 2023-09-21 | $17.36 | $17.69 | $17.22 | $17.55 | $17.55 | 1,124,038 |
| 2023-09-20 | $17.94 | $18.03 | $17.48 | $17.54 | $17.54 | 712,709 |
| 2023-09-19 | $17.73 | $17.88 | $17.62 | $17.88 | $17.88 | 693,458 |
| 2023-09-18 | $17.61 | $17.93 | $17.57 | $17.86 | $17.86 | 1,508,066 |
| 2023-09-15 | $18.27 | $18.27 | $17.42 | $17.64 | $17.64 | 3,402,021 |
| 2023-09-14 | $18.00 | $18.40 | $18.00 | $18.29 | $18.29 | 1,306,706 |
| 2023-09-13 | $18.17 | $18.28 | $17.83 | $17.87 | $17.87 | 937,873 |
| 2023-09-12 | $18.57 | $18.60 | $18.12 | $18.16 | $18.16 | 876,858 |
| 2023-09-11 | $18.47 | $18.80 | $18.38 | $18.63 | $18.63 | 972,021 |
| 2023-09-08 | $18.41 | $18.78 | $18.29 | $18.36 | $18.36 | 1,610,404 |
| 2023-09-07 | $18.47 | $18.48 | $17.99 | $18.33 | $18.33 | 837,073 |
| 2023-09-06 | $18.59 | $18.78 | $18.41 | $18.54 | $18.54 | 966,784 |
| 2023-09-05 | $18.20 | $18.74 | $17.94 | $18.62 | $18.62 | 977,802 |
| 2023-09-01 | $18.28 | $18.54 | $18.15 | $18.47 | $18.47 | 961,119 |
| 2023-08-31 | $18.35 | $18.48 | $18.04 | $18.11 | $18.11 | 1,579,404 |
| 2023-08-30 | $18.14 | $18.49 | $18.05 | $18.33 | $18.33 | 614,281 |
| 2023-08-29 | $17.97 | $18.14 | $17.91 | $18.13 | $18.13 | 819,103 |
| 2023-08-28 | $18.00 | $18.13 | $17.87 | $17.93 | $17.93 | 616,156 |
| 2023-08-25 | $17.80 | $18.06 | $17.68 | $17.91 | $17.91 | 863,613 |
| 2023-08-24 | $18.37 | $18.45 | $17.74 | $17.74 | $17.74 | 1,206,248 |
| 2023-08-23 | $18.07 | $18.49 | $18.07 | $18.33 | $18.33 | 976,513 |
| 2023-08-22 | $18.15 | $18.20 | $17.89 | $17.98 | $17.98 | 972,900 |
| 2023-08-21 | $18.07 | $18.09 | $17.75 | $18.04 | $18.04 | 846,030 |
| 2023-08-18 | $17.71 | $18.13 | $17.70 | $18.08 | $18.08 | 890,709 |
| 2023-08-17 | $17.94 | $18.20 | $17.90 | $17.94 | $17.94 | 862,507 |
| 2023-08-16 | $17.97 | $18.04 | $17.78 | $17.88 | $17.88 | 975,982 |
| 2023-08-15 | $17.96 | $18.18 | $17.90 | $17.99 | $17.99 | 795,838 |
| 2023-08-14 | $18.24 | $18.33 | $17.86 | $18.09 | $18.09 | 1,129,556 |
| 2023-08-11 | $18.07 | $18.67 | $18.07 | $18.41 | $18.41 | 2,328,795 |
| 2023-08-10 | $19.81 | $20.02 | $17.58 | $18.07 | $18.07 | 3,020,502 |
| 2023-08-09 | $19.24 | $19.50 | $19.12 | $19.24 | $19.24 | 1,556,533 |
| 2023-08-08 | $19.39 | $19.71 | $18.97 | $19.49 | $19.49 | 1,854,746 |
| 2023-08-07 | $18.00 | $18.91 | $17.75 | $18.78 | $18.78 | 2,049,274 |
| 2023-08-04 | $19.04 | $19.10 | $17.51 | $18.09 | $18.09 | 3,000,214 |
| 2023-08-03 | $21.82 | $21.94 | $21.47 | $21.49 | $21.49 | 1,513,124 |
| 2023-08-02 | $21.99 | $22.68 | $21.99 | $22.36 | $22.36 | 1,236,218 |
| 2023-08-01 | $22.49 | $22.49 | $22.02 | $22.28 | $22.28 | 1,221,240 |
| 2023-07-31 | $22.20 | $22.66 | $22.15 | $22.66 | $22.66 | 1,061,939 |
| 2023-07-28 | $22.08 | $22.28 | $22.03 | $22.20 | $22.20 | 1,028,916 |
| 2023-07-27 | $22.62 | $22.75 | $21.68 | $21.80 | $21.80 | 1,147,532 |
| 2023-07-26 | $22.49 | $22.53 | $22.30 | $22.45 | $22.45 | 919,005 |
| 2023-07-25 | $23.00 | $23.14 | $22.65 | $22.66 | $22.66 | 659,473 |
| 2023-07-24 | $22.72 | $22.85 | $22.15 | $22.71 | $22.71 | 1,257,276 |
| 2023-07-21 | $23.25 | $23.59 | $22.69 | $22.72 | $22.72 | 1,312,231 |
| 2023-07-20 | $23.73 | $24.02 | $23.13 | $23.19 | $23.19 | 1,153,565 |
| 2023-07-19 | $24.13 | $24.22 | $23.41 | $23.58 | $23.58 | 1,330,377 |
| 2023-07-18 | $23.86 | $23.86 | $23.54 | $23.71 | $23.71 | 624,607 |
| 2023-07-17 | $23.34 | $23.82 | $23.33 | $23.74 | $23.74 | 653,980 |
| 2023-07-14 | $23.50 | $23.69 | $23.27 | $23.37 | $23.37 | 1,766,615 |
| 2023-07-13 | $23.73 | $23.81 | $23.25 | $23.57 | $23.57 | 888,145 |
| 2023-07-12 | $23.22 | $23.70 | $22.89 | $23.66 | $23.66 | 976,163 |
| 2023-07-11 | $22.60 | $22.88 | $22.56 | $22.83 | $22.83 | 1,653,842 |
| 2023-07-10 | $21.92 | $22.58 | $21.89 | $22.51 | $22.51 | 1,896,172 |
| 2023-07-07 | $21.78 | $22.14 | $21.75 | $22.06 | $22.06 | 939,134 |
| 2023-07-06 | $21.51 | $21.72 | $21.49 | $21.67 | $21.67 | 795,611 |
| 2023-07-05 | $22.57 | $22.57 | $21.80 | $21.81 | $21.81 | 1,100,320 |
| 2023-07-03 | $22.51 | $22.71 | $22.45 | $22.67 | $22.67 | 697,605 |
| 2023-06-30 | $22.94 | $23.03 | $22.62 | $22.63 | $22.63 | 967,240 |
| 2023-06-29 | $23.09 | $23.10 | $22.68 | $22.77 | $22.77 | 1,285,435 |
| 2023-06-28 | $22.24 | $23.01 | $22.16 | $22.76 | $22.76 | 1,958,878 |
| 2023-06-27 | $21.28 | $22.26 | $21.16 | $22.24 | $22.24 | 1,369,046 |
| 2023-06-26 | $20.47 | $20.89 | $20.43 | $20.62 | $20.62 | 1,057,570 |
| 2023-06-23 | $20.86 | $20.93 | $20.41 | $20.61 | $20.61 | 2,159,691 |
| 2023-06-22 | $21.25 | $21.34 | $20.90 | $21.22 | $21.22 | 2,245,293 |
| 2023-06-21 | $21.93 | $21.99 | $21.30 | $21.41 | $21.41 | 1,857,689 |
| 2023-06-20 | $21.71 | $22.11 | $21.69 | $22.08 | $22.08 | 2,152,185 |
| 2023-06-16 | $21.88 | $22.18 | $21.55 | $21.97 | $21.97 | 20,490,389 |
| 2023-06-15 | $22.16 | $22.24 | $21.73 | $21.78 | $21.78 | 2,369,104 |
| 2023-06-14 | $22.51 | $22.68 | $21.98 | $22.26 | $22.26 | 2,103,048 |
| 2023-06-13 | $21.93 | $22.55 | $21.61 | $22.51 | $22.51 | 1,780,256 |
| 2023-06-12 | $21.00 | $21.71 | $20.85 | $21.65 | $21.65 | 2,017,841 |
| 2023-06-09 | $20.69 | $21.20 | $20.69 | $20.96 | $20.96 | 1,187,578 |
| 2023-06-08 | $20.33 | $20.71 | $20.14 | $20.60 | $20.60 | 1,394,046 |
| 2023-06-07 | $20.09 | $20.61 | $20.00 | $20.30 | $20.30 | 1,350,017 |
| 2023-06-06 | $20.27 | $20.45 | $19.99 | $20.00 | $20.00 | 1,521,870 |
| 2023-06-05 | $19.97 | $20.80 | $19.50 | $20.38 | $20.38 | 2,540,424 |
| 2023-06-02 | $19.32 | $19.76 | $19.20 | $19.50 | $19.50 | 1,165,833 |
| 2023-06-01 | $18.81 | $19.28 | $18.73 | $19.12 | $19.12 | 920,839 |
| 2023-05-31 | $18.80 | $19.13 | $18.74 | $18.79 | $18.79 | 1,277,903 |
| 2023-05-30 | $19.24 | $19.35 | $18.73 | $19.05 | $19.05 | 827,798 |
| 2023-05-26 | $18.80 | $19.28 | $18.66 | $18.98 | $18.98 | 785,016 |
| 2023-05-25 | $18.91 | $18.97 | $18.50 | $18.74 | $18.74 | 756,576 |
| 2023-05-24 | $18.51 | $18.85 | $18.35 | $18.74 | $18.74 | 804,403 |
| 2023-05-23 | $18.87 | $19.10 | $18.55 | $18.68 | $18.68 | 823,294 |
| 2023-05-22 | $19.13 | $19.16 | $18.75 | $18.98 | $18.98 | 1,121,968 |
| 2023-05-19 | $19.46 | $19.46 | $18.96 | $19.02 | $19.02 | 1,234,068 |
| 2023-05-18 | $19.39 | $19.66 | $19.17 | $19.36 | $19.36 | 1,303,996 |
| 2023-05-17 | $19.24 | $19.59 | $18.83 | $19.40 | $19.40 | 1,248,073 |
| 2023-05-16 | $19.25 | $19.39 | $18.83 | $19.23 | $19.23 | 1,087,499 |
| 2023-05-15 | $19.06 | $19.43 | $18.84 | $19.35 | $19.35 | 1,303,878 |
| 2023-05-12 | $19.59 | $19.98 | $18.96 | $19.06 | $19.06 | 1,504,830 |
| 2023-05-11 | $18.99 | $20.21 | $18.82 | $19.48 | $19.48 | 2,933,628 |
| 2023-05-10 | $19.51 | $20.12 | $18.06 | $18.81 | $18.81 | 4,561,795 |
| 2023-05-09 | $16.07 | $16.40 | $16.02 | $16.37 | $16.37 | 1,179,167 |
| 2023-05-08 | $16.15 | $16.42 | $16.14 | $16.25 | $16.25 | 1,577,549 |
| 2023-05-05 | $15.77 | $16.21 | $15.71 | $16.16 | $16.16 | 907,297 |
| 2023-05-04 | $15.81 | $15.81 | $15.34 | $15.50 | $15.50 | 975,802 |
| 2023-05-03 | $16.10 | $16.19 | $15.82 | $15.86 | $15.86 | 962,580 |
| 2023-05-02 | $16.27 | $16.30 | $15.80 | $16.01 | $16.01 | 955,796 |
| 2023-05-01 | $16.42 | $16.68 | $16.30 | $16.38 | $16.38 | 787,846 |
| 2023-04-28 | $16.28 | $16.70 | $16.17 | $16.44 | $16.44 | 793,717 |
| 2023-04-27 | $16.58 | $16.64 | $16.25 | $16.35 | $16.35 | 917,931 |
| 2023-04-26 | $16.42 | $16.56 | $16.20 | $16.27 | $16.27 | 753,752 |
| 2023-04-25 | $16.72 | $16.73 | $16.22 | $16.30 | $16.30 | 1,309,125 |
| 2023-04-24 | $16.97 | $17.00 | $16.55 | $16.85 | $16.85 | 570,204 |
| 2023-04-21 | $17.19 | $17.29 | $16.93 | $16.99 | $16.99 | 536,987 |
| 2023-04-20 | $17.18 | $17.30 | $17.09 | $17.19 | $17.19 | 518,405 |
| 2023-04-19 | $17.13 | $17.53 | $17.01 | $17.34 | $17.34 | 769,208 |
| 2023-04-18 | $17.35 | $17.58 | $17.25 | $17.40 | $17.40 | 689,302 |
| 2023-04-17 | $17.13 | $17.33 | $17.03 | $17.25 | $17.25 | 818,584 |
| 2023-04-14 | $18.08 | $18.08 | $16.87 | $17.17 | $17.17 | 2,009,963 |
| 2023-04-13 | $17.95 | $18.22 | $17.92 | $18.09 | $18.09 | 630,010 |
| 2023-04-12 | $17.83 | $17.95 | $17.61 | $17.70 | $17.70 | 608,143 |
| 2023-04-11 | $17.44 | $17.79 | $17.41 | $17.60 | $17.60 | 992,858 |
| 2023-04-10 | $16.95 | $17.52 | $16.89 | $17.41 | $17.41 | 2,271,130 |
| 2023-04-06 | $17.45 | $17.45 | $17.17 | $17.23 | $17.23 | 955,232 |
| 2023-04-05 | $18.14 | $18.22 | $17.42 | $17.44 | $17.44 | 682,112 |
| 2023-04-04 | $18.58 | $18.78 | $18.25 | $18.29 | $18.29 | 541,892 |
| 2023-04-03 | $18.45 | $18.50 | $18.25 | $18.44 | $18.44 | 996,658 |
| 2023-03-31 | $18.21 | $18.70 | $18.21 | $18.68 | $18.68 | 758,870 |
| 2023-03-30 | $18.13 | $18.28 | $18.02 | $18.14 | $18.14 | 418,955 |
| 2023-03-29 | $18.20 | $18.40 | $17.93 | $17.96 | $17.96 | 625,213 |
| 2023-03-28 | $18.18 | $18.42 | $17.97 | $18.09 | $18.09 | 662,459 |
| 2023-03-27 | $18.64 | $18.64 | $17.95 | $18.32 | $18.32 | 1,071,656 |
| 2023-03-24 | $18.48 | $18.64 | $18.21 | $18.63 | $18.63 | 758,493 |
| 2023-03-23 | $18.32 | $18.68 | $18.26 | $18.54 | $18.54 | 777,066 |
| 2023-03-22 | $18.44 | $18.68 | $18.09 | $18.18 | $18.18 | 736,834 |
| 2023-03-21 | $18.19 | $18.57 | $18.18 | $18.38 | $18.38 | 879,072 |
| 2023-03-20 | $17.88 | $18.22 | $17.73 | $17.98 | $17.98 | 900,876 |
| 2023-03-17 | $17.91 | $18.35 | $17.75 | $17.88 | $17.88 | 1,411,278 |
| 2023-03-16 | $17.31 | $18.02 | $17.24 | $17.81 | $17.81 | 1,109,540 |
| 2023-03-15 | $16.75 | $17.46 | $16.71 | $17.40 | $17.40 | 1,275,384 |
| 2023-03-14 | $17.50 | $17.68 | $16.95 | $17.09 | $17.09 | 882,792 |
| 2023-03-13 | $16.63 | $17.17 | $16.51 | $17.05 | $17.05 | 784,290 |
| 2023-03-10 | $16.97 | $17.19 | $16.51 | $16.82 | $16.82 | 827,378 |
| 2023-03-09 | $17.12 | $17.37 | $17.02 | $17.09 | $17.09 | 1,056,600 |
| 2023-03-08 | $17.29 | $17.29 | $16.93 | $17.14 | $17.14 | 696,398 |
| 2023-03-07 | $17.40 | $17.57 | $17.19 | $17.23 | $17.23 | 1,130,167 |
| 2023-03-06 | $17.51 | $17.51 | $16.93 | $17.30 | $17.30 | 1,185,635 |
| 2023-03-03 | $17.77 | $17.77 | $17.27 | $17.46 | $17.46 | 1,660,201 |
| 2023-03-02 | $17.84 | $18.22 | $17.55 | $17.69 | $17.69 | 1,559,265 |
| 2023-03-01 | $17.95 | $19.76 | $17.81 | $18.14 | $18.14 | 4,191,622 |
| 2023-02-28 | $17.06 | $17.46 | $16.64 | $17.05 | $17.05 | 1,967,173 |
| 2023-02-27 | $17.32 | $17.42 | $17.04 | $17.06 | $17.06 | 1,072,667 |
| 2023-02-24 | $16.66 | $17.09 | $16.32 | $17.02 | $17.02 | 713,513 |
| 2023-02-23 | $17.05 | $17.32 | $16.86 | $17.16 | $17.16 | 779,546 |
| 2023-02-22 | $16.61 | $17.00 | $16.50 | $16.80 | $16.80 | 864,084 |
| 2023-02-21 | $16.70 | $17.10 | $16.46 | $16.52 | $16.52 | 1,516,809 |
| 2023-02-17 | $16.72 | $17.11 | $16.59 | $17.07 | $17.07 | 1,117,450 |
| 2023-02-16 | $15.54 | $17.07 | $15.37 | $16.72 | $16.72 | 1,805,768 |
| 2023-02-15 | $17.01 | $17.52 | $16.82 | $17.30 | $17.30 | 957,009 |
| 2023-02-14 | $16.61 | $17.16 | $16.34 | $17.13 | $17.13 | 711,676 |
| 2023-02-13 | $16.49 | $17.00 | $16.38 | $16.75 | $16.75 | 852,811 |
| 2023-02-10 | $16.64 | $16.78 | $16.30 | $16.33 | $16.33 | 794,571 |
| 2023-02-09 | $17.45 | $17.64 | $16.77 | $16.80 | $16.80 | 827,539 |
| 2023-02-08 | $17.53 | $17.78 | $17.25 | $17.30 | $17.30 | 575,512 |
| 2023-02-07 | $17.30 | $17.74 | $17.09 | $17.69 | $17.69 | 684,409 |
| 2023-02-06 | $17.22 | $17.70 | $17.05 | $17.44 | $17.44 | 723,515 |
| 2023-02-03 | $17.56 | $18.05 | $17.16 | $17.48 | $17.48 | 1,226,393 |
| 2023-02-02 | $18.17 | $18.53 | $17.76 | $18.09 | $18.09 | 1,497,967 |
| 2023-02-01 | $17.61 | $17.84 | $17.02 | $17.66 | $17.66 | 1,325,802 |
| 2023-01-31 | $17.22 | $17.86 | $17.20 | $17.65 | $17.65 | 1,687,210 |
| 2023-01-30 | $17.06 | $17.67 | $17.01 | $17.15 | $17.15 | 1,714,791 |
| 2023-01-27 | $16.87 | $17.45 | $16.85 | $17.26 | $17.26 | 836,102 |
| 2023-01-26 | $16.92 | $17.15 | $16.56 | $16.92 | $16.92 | 682,523 |
| 2023-01-25 | $16.27 | $16.76 | $16.12 | $16.63 | $16.63 | 1,097,751 |
| 2023-01-24 | $16.33 | $16.85 | $16.27 | $16.59 | $16.59 | 989,724 |
| 2023-01-23 | $16.14 | $16.77 | $16.06 | $16.49 | $16.49 | 1,352,222 |
| 2023-01-20 | $16.04 | $16.42 | $15.77 | $16.13 | $16.13 | 1,146,901 |
| 2023-01-19 | $15.78 | $15.99 | $15.42 | $15.81 | $15.81 | 1,690,615 |
| 2023-01-18 | $16.26 | $16.69 | $15.75 | $15.88 | $15.88 | 2,199,771 |
| 2023-01-17 | $16.26 | $16.44 | $16.06 | $16.15 | $16.15 | 1,305,030 |
| 2023-01-13 | $16.03 | $16.63 | $15.99 | $16.27 | $16.27 | 1,022,404 |
| 2023-01-12 | $15.92 | $16.64 | $15.74 | $16.36 | $16.36 | 1,148,196 |
| 2023-01-11 | $15.26 | $16.02 | $15.20 | $15.89 | $15.89 | 1,420,086 |
| 2023-01-10 | $15.26 | $15.48 | $15.10 | $15.21 | $15.21 | 853,144 |
| 2023-01-09 | $15.20 | $15.56 | $15.06 | $15.46 | $15.46 | 1,532,055 |
| 2023-01-06 | $14.54 | $15.10 | $14.45 | $15.02 | $15.02 | 1,038,948 |
| 2023-01-05 | $14.71 | $14.74 | $14.25 | $14.40 | $14.40 | 1,431,821 |
| 2023-01-04 | $14.61 | $14.94 | $14.31 | $14.88 | $14.88 | 1,450,260 |
| 2023-01-03 | $14.22 | $14.60 | $14.13 | $14.37 | $14.37 | 2,164,198 |
| 2022-12-30 | $13.61 | $14.08 | $13.53 | $14.01 | $14.01 | 1,064,436 |
| 2022-12-29 | $13.58 | $14.16 | $13.37 | $13.90 | $13.90 | 1,096,712 |
| 2022-12-28 | $13.03 | $13.45 | $12.95 | $13.33 | $13.33 | 1,624,988 |
| 2022-12-27 | $13.43 | $13.52 | $13.07 | $13.08 | $13.08 | 615,107 |
| 2022-12-23 | $13.30 | $13.59 | $13.12 | $13.53 | $13.53 | 638,417 |
| 2022-12-22 | $12.98 | $13.43 | $12.98 | $13.39 | $13.39 | 1,489,988 |
| 2022-12-21 | $13.51 | $13.73 | $13.34 | $13.55 | $13.55 | 696,319 |
| 2022-12-20 | $13.21 | $13.61 | $13.09 | $13.45 | $13.45 | 904,018 |
| 2022-12-19 | $13.79 | $13.86 | $13.23 | $13.37 | $13.37 | 1,079,637 |
| 2022-12-16 | $14.33 | $14.59 | $13.50 | $13.83 | $13.83 | 1,971,326 |
| 2022-12-15 | $13.78 | $14.48 | $13.77 | $14.43 | $14.43 | 1,882,232 |
| 2022-12-14 | $13.78 | $14.37 | $13.59 | $14.13 | $14.13 | 1,349,582 |
| 2022-12-13 | $13.61 | $14.13 | $13.39 | $13.69 | $13.69 | 1,559,554 |
| 2022-12-12 | $12.92 | $13.30 | $12.66 | $13.07 | $13.07 | 1,339,685 |
| 2022-12-09 | $13.24 | $13.26 | $12.86 | $12.94 | $12.94 | 1,003,703 |
| 2022-12-08 | $12.54 | $13.66 | $12.35 | $13.33 | $13.33 | 2,133,711 |
| 2022-12-07 | $12.04 | $12.18 | $11.81 | $11.93 | $11.93 | 2,404,568 |
| 2022-12-06 | $12.55 | $12.64 | $12.10 | $12.16 | $12.16 | 1,014,783 |
| 2022-12-05 | $13.02 | $13.21 | $12.48 | $12.59 | $12.59 | 1,123,381 |
| 2022-12-02 | $12.88 | $13.13 | $12.59 | $13.08 | $13.08 | 946,175 |
| 2022-12-01 | $13.19 | $13.39 | $12.97 | $13.08 | $13.08 | 2,136,488 |
| 2022-11-30 | $12.32 | $13.20 | $12.07 | $13.08 | $13.08 | 2,158,078 |
| 2022-11-29 | $12.29 | $12.53 | $12.24 | $12.32 | $12.32 | 1,715,188 |
| 2022-11-28 | $12.84 | $12.86 | $12.26 | $12.34 | $12.34 | 1,526,295 |
| 2022-11-25 | $12.99 | $13.38 | $12.89 | $12.96 | $12.96 | 393,059 |
| 2022-11-23 | $13.67 | $13.85 | $13.18 | $13.20 | $13.20 | 888,448 |
| 2022-11-22 | $13.40 | $13.62 | $13.01 | $13.60 | $13.60 | 3,268,302 |
| 2022-11-21 | $13.13 | $13.37 | $13.01 | $13.31 | $13.31 | 1,433,851 |
| 2022-11-18 | $13.77 | $13.77 | $12.95 | $13.30 | $13.30 | 1,275,053 |
| 2022-11-17 | $13.53 | $13.86 | $13.28 | $13.42 | $13.42 | 1,135,336 |
| 2022-11-16 | $14.22 | $14.51 | $13.63 | $13.97 | $13.97 | 1,989,690 |
| 2022-11-15 | $14.46 | $15.00 | $14.46 | $14.54 | $14.54 | 1,426,206 |
| 2022-11-14 | $14.56 | $14.68 | $13.99 | $14.02 | $14.02 | 1,526,088 |
| 2022-11-11 | $13.93 | $14.93 | $13.72 | $14.68 | $14.68 | 2,562,062 |
| 2022-11-10 | $13.59 | $14.39 | $12.89 | $13.98 | $13.98 | 3,158,333 |
| 2022-11-09 | $9.32 | $13.08 | $9.14 | $12.67 | $12.67 | 11,282,630 |
| 2022-11-08 | $14.38 | $14.65 | $13.45 | $13.76 | $13.76 | 4,704,387 |
| 2022-11-07 | $14.57 | $14.57 | $13.59 | $14.21 | $14.21 | 8,069,148 |
| 2022-11-04 | $14.57 | $14.92 | $14.02 | $14.19 | $14.19 | 1,255,543 |
| 2022-11-03 | $13.86 | $14.58 | $13.79 | $14.47 | $14.47 | 6,820,127 |
| 2022-11-02 | $15.08 | $15.10 | $14.08 | $14.13 | $14.13 | 1,594,507 |
| 2022-11-01 | $14.90 | $15.45 | $14.60 | $15.17 | $15.17 | 919,995 |
| 2022-10-31 | $14.05 | $14.93 | $14.05 | $14.56 | $14.56 | 1,251,711 |
| 2022-10-28 | $13.87 | $14.21 | $13.56 | $14.18 | $14.18 | 599,172 |
| 2022-10-27 | $13.84 | $14.05 | $13.54 | $13.83 | $13.83 | 799,445 |
| 2022-10-26 | $13.75 | $14.36 | $13.67 | $13.80 | $13.80 | 735,406 |
| 2022-10-25 | $13.04 | $14.21 | $13.04 | $14.01 | $14.01 | 1,306,060 |
| 2022-10-24 | $13.43 | $13.50 | $12.80 | $12.91 | $12.91 | 1,466,981 |
| 2022-10-21 | $13.42 | $13.47 | $12.90 | $13.33 | $13.33 | 2,617,152 |
| 2022-10-20 | $13.76 | $14.34 | $13.47 | $13.57 | $13.57 | 1,845,702 |
| 2022-10-19 | $14.64 | $14.73 | $13.59 | $13.69 | $13.69 | 2,352,262 |
| 2022-10-18 | $14.67 | $14.72 | $13.75 | $14.67 | $14.67 | 2,716,004 |
| 2022-10-17 | $14.17 | $14.68 | $14.09 | $14.15 | $14.15 | 1,745,105 |
| 2022-10-14 | $14.34 | $14.63 | $13.68 | $13.70 | $13.70 | 803,572 |
| 2022-10-13 | $13.75 | $14.26 | $13.47 | $14.09 | $14.09 | 1,255,929 |
| 2022-10-12 | $14.08 | $14.22 | $13.82 | $14.15 | $14.15 | 1,166,460 |
| 2022-10-11 | $13.96 | $14.29 | $13.51 | $14.04 | $14.04 | 1,144,672 |
| 2022-10-10 | $14.07 | $14.41 | $13.82 | $14.05 | $14.05 | 927,853 |
| 2022-10-07 | $14.25 | $14.25 | $13.83 | $13.99 | $13.99 | 1,066,914 |
| 2022-10-06 | $14.48 | $14.83 | $14.14 | $14.56 | $14.56 | 739,739 |
| 2022-10-05 | $14.93 | $15.16 | $14.43 | $14.61 | $14.61 | 878,034 |
| 2022-10-04 | $15.37 | $15.77 | $15.01 | $15.23 | $15.23 | 981,550 |
| 2022-10-03 | $14.32 | $15.07 | $14.23 | $14.92 | $14.92 | 1,275,406 |
| 2022-09-30 | $14.27 | $15.09 | $14.16 | $14.17 | $14.17 | 1,589,168 |
| 2022-09-29 | $14.20 | $14.44 | $13.66 | $14.41 | $14.41 | 2,121,724 |
| 2022-09-28 | $14.58 | $14.97 | $14.43 | $14.72 | $14.72 | 1,128,024 |
| 2022-09-27 | $14.82 | $15.11 | $14.47 | $14.51 | $14.51 | 908,326 |
| 2022-09-26 | $14.85 | $15.31 | $14.54 | $14.56 | $14.56 | 1,249,406 |
| 2022-09-23 | $14.78 | $15.00 | $14.56 | $14.88 | $14.88 | 1,092,907 |
| 2022-09-22 | $15.11 | $15.28 | $14.62 | $14.90 | $14.90 | 1,323,506 |
| 2022-09-21 | $15.50 | $15.89 | $15.15 | $15.22 | $15.22 | 1,862,764 |
| 2022-09-20 | $15.56 | $15.70 | $15.10 | $15.30 | $15.30 | 1,950,377 |
| 2022-09-19 | $16.06 | $16.32 | $15.74 | $15.94 | $15.94 | 1,693,970 |
| 2022-09-16 | $16.32 | $16.32 | $15.91 | $16.23 | $16.23 | 1,342,288 |
| 2022-09-15 | $16.88 | $17.20 | $16.36 | $16.57 | $16.57 | 2,144,956 |
| 2022-09-14 | $17.20 | $17.50 | $16.81 | $17.15 | $17.15 | 1,566,789 |
| 2022-09-13 | $18.44 | $18.44 | $17.24 | $17.31 | $17.31 | 1,417,784 |
| 2022-09-12 | $19.35 | $19.67 | $19.02 | $19.15 | $19.15 | 1,183,355 |
| 2022-09-09 | $19.08 | $19.59 | $18.99 | $19.11 | $19.11 | 1,052,138 |
| 2022-09-08 | $18.52 | $19.29 | $18.37 | $19.13 | $19.13 | 1,033,285 |
| 2022-09-07 | $18.45 | $18.93 | $18.31 | $18.88 | $18.88 | 874,093 |
| 2022-09-06 | $19.03 | $19.03 | $18.37 | $18.51 | $18.51 | 638,692 |
| 2022-09-02 | $19.48 | $20.12 | $19.01 | $19.08 | $19.08 | 1,221,745 |
| 2022-09-01 | $18.36 | $19.24 | $17.90 | $19.22 | $19.22 | 1,324,856 |
| 2022-08-31 | $19.25 | $19.27 | $18.70 | $18.70 | $18.70 | 1,029,123 |
| 2022-08-30 | $19.35 | $19.67 | $18.83 | $19.07 | $19.07 | 586,714 |
| 2022-08-29 | $18.94 | $19.42 | $18.94 | $19.11 | $19.11 | 546,593 |
| 2022-08-26 | $19.76 | $19.99 | $19.06 | $19.20 | $19.20 | 639,334 |
| 2022-08-25 | $19.19 | $19.76 | $19.11 | $19.71 | $19.71 | 798,216 |
| 2022-08-24 | $18.81 | $19.64 | $18.69 | $18.99 | $18.99 | 922,449 |
| 2022-08-23 | $18.21 | $18.98 | $18.11 | $18.75 | $18.75 | 1,141,210 |
| 2022-08-22 | $18.95 | $19.14 | $18.12 | $18.23 | $18.23 | 1,002,563 |
| 2022-08-19 | $19.56 | $19.72 | $18.88 | $19.33 | $19.33 | 3,484,836 |
| 2022-08-18 | $20.01 | $20.03 | $19.60 | $19.99 | $19.99 | 907,642 |
| 2022-08-17 | $20.31 | $20.65 | $19.71 | $20.08 | $20.08 | 1,029,946 |
| 2022-08-16 | $20.19 | $21.32 | $19.86 | $20.76 | $20.76 | 3,868,683 |
| 2022-08-15 | $19.87 | $20.54 | $19.80 | $20.40 | $20.40 | 1,396,258 |
| 2022-08-12 | $20.67 | $20.87 | $20.09 | $20.12 | $20.12 | 1,319,232 |
| 2022-08-11 | $20.73 | $21.43 | $20.03 | $20.34 | $20.34 | 2,730,809 |
| 2022-08-10 | $19.72 | $20.66 | $19.51 | $20.48 | $20.48 | 2,034,042 |
| 2022-08-09 | $21.89 | $22.50 | $19.05 | $19.16 | $19.16 | 4,653,900 |
| 2022-08-08 | $25.97 | $26.43 | $25.19 | $25.72 | $25.72 | 2,584,503 |
| 2022-08-05 | $24.86 | $25.77 | $24.62 | $25.69 | $25.69 | 854,671 |
| 2022-08-04 | $25.48 | $25.95 | $24.81 | $25.30 | $25.30 | 1,139,166 |
| 2022-08-03 | $25.06 | $25.39 | $24.60 | $25.33 | $25.33 | 710,442 |
| 2022-08-02 | $24.50 | $25.05 | $24.33 | $24.86 | $24.86 | 355,121 |
| 2022-08-01 | $24.22 | $24.70 | $23.83 | $24.64 | $24.64 | 523,431 |
| 2022-07-29 | $24.33 | $24.64 | $23.66 | $24.29 | $24.29 | 1,826,684 |
| 2022-07-28 | $24.00 | $24.70 | $23.65 | $24.63 | $24.63 | 399,443 |
| 2022-07-27 | $23.60 | $24.22 | $23.31 | $23.87 | $23.87 | 521,614 |
| 2022-07-26 | $23.31 | $23.31 | $22.53 | $23.00 | $23.00 | 542,320 |
| 2022-07-25 | $23.77 | $23.77 | $23.16 | $23.63 | $23.63 | 517,970 |
| 2022-07-22 | $25.02 | $25.14 | $23.57 | $23.77 | $23.77 | 825,638 |
| 2022-07-21 | $24.57 | $25.10 | $24.26 | $25.10 | $25.10 | 879,081 |
| 2022-07-20 | $24.30 | $25.06 | $24.09 | $24.70 | $24.70 | 1,077,582 |
| 2022-07-19 | $22.96 | $24.35 | $22.96 | $24.14 | $24.14 | 638,101 |
| 2022-07-18 | $22.87 | $23.33 | $22.39 | $22.53 | $22.53 | 427,264 |
| 2022-07-15 | $22.20 | $22.84 | $21.62 | $22.40 | $22.40 | 914,556 |
| 2022-07-14 | $22.05 | $22.14 | $21.47 | $21.70 | $21.70 | 364,284 |
| 2022-07-13 | $22.00 | $22.56 | $21.87 | $22.33 | $22.33 | 570,679 |
| 2022-07-12 | $22.77 | $23.15 | $22.08 | $22.60 | $22.60 | 750,656 |
| 2022-07-11 | $22.65 | $23.25 | $22.26 | $22.75 | $22.75 | 652,869 |
| 2022-07-08 | $22.29 | $23.87 | $22.22 | $23.19 | $23.19 | 844,497 |
| 2022-07-07 | $22.28 | $22.87 | $22.18 | $22.67 | $22.67 | 494,533 |
| 2022-07-06 | $22.88 | $22.99 | $21.89 | $22.22 | $22.22 | 582,870 |
| 2022-07-05 | $21.90 | $22.85 | $21.73 | $22.75 | $22.75 | 562,099 |
| 2022-07-01 | $21.43 | $22.72 | $21.43 | $22.42 | $22.42 | 563,689 |
| 2022-06-30 | $21.99 | $21.99 | $20.82 | $21.49 | $21.49 | 812,429 |
| 2022-06-29 | $22.57 | $22.66 | $21.97 | $22.38 | $22.38 | 414,964 |
| 2022-06-28 | $23.77 | $24.03 | $22.60 | $22.63 | $22.63 | 754,126 |
| 2022-06-27 | $23.98 | $24.14 | $22.96 | $23.54 | $23.54 | 1,081,668 |
| 2022-06-24 | $23.29 | $23.83 | $23.11 | $23.65 | $23.65 | 1,664,449 |
| 2022-06-23 | $22.69 | $23.53 | $22.69 | $23.04 | $23.04 | 693,783 |
| 2022-06-22 | $22.17 | $23.05 | $22.17 | $22.67 | $22.67 | 498,537 |
| 2022-06-21 | $22.62 | $23.57 | $22.45 | $22.47 | $22.47 | 745,185 |
| 2022-06-17 | $21.82 | $22.93 | $21.82 | $22.52 | $22.52 | 892,082 |
| 2022-06-16 | $21.53 | $21.90 | $21.15 | $21.47 | $21.47 | 665,106 |
| 2022-06-15 | $21.72 | $22.89 | $21.63 | $22.42 | $22.42 | 1,113,964 |
| 2022-06-14 | $22.37 | $22.38 | $20.78 | $21.20 | $21.20 | 1,379,517 |
| 2022-06-13 | $22.27 | $22.77 | $21.77 | $22.33 | $22.33 | 1,205,076 |
| 2022-06-10 | $23.74 | $24.18 | $23.01 | $23.22 | $23.22 | 970,700 |
| 2022-06-09 | $25.08 | $25.48 | $24.17 | $24.25 | $24.25 | 866,761 |
| 2022-06-08 | $25.62 | $26.37 | $25.42 | $25.50 | $25.50 | 628,172 |
| 2022-06-07 | $25.46 | $26.08 | $25.16 | $25.72 | $25.72 | 711,378 |
| 2022-06-06 | $25.84 | $25.97 | $24.98 | $25.69 | $25.69 | 1,203,870 |
| 2022-06-03 | $26.06 | $26.40 | $25.39 | $25.47 | $25.47 | 1,132,258 |
| 2022-06-02 | $25.33 | $26.73 | $25.33 | $26.45 | $26.45 | 851,446 |
| 2022-06-01 | $25.43 | $26.24 | $24.60 | $25.43 | $25.43 | 1,529,582 |
| 2022-05-31 | $25.59 | $26.09 | $24.72 | $25.32 | $25.32 | 1,695,931 |
| 2022-05-27 | $24.84 | $26.11 | $24.84 | $25.79 | $25.79 | 884,792 |
| 2022-05-26 | $24.11 | $25.75 | $23.93 | $24.76 | $24.76 | 1,912,063 |
| 2022-05-25 | $22.21 | $25.27 | $22.21 | $23.91 | $23.91 | 2,968,345 |
| 2022-05-24 | $21.89 | $22.67 | $21.25 | $22.35 | $22.35 | 1,392,910 |
| 2022-05-23 | $22.97 | $23.02 | $21.73 | $22.13 | $22.13 | 1,510,509 |
| 2022-05-20 | $24.01 | $24.01 | $22.17 | $22.93 | $22.93 | 961,019 |
| 2022-05-19 | $22.77 | $24.49 | $22.77 | $23.39 | $23.39 | 1,139,954 |
| 2022-05-18 | $24.77 | $25.47 | $22.97 | $23.16 | $23.16 | 1,100,702 |
| 2022-05-17 | $25.49 | $25.89 | $24.28 | $25.33 | $25.33 | 1,264,781 |
| 2022-05-16 | $25.13 | $25.53 | $24.12 | $24.65 | $24.65 | 1,196,081 |
| 2022-05-13 | $24.06 | $25.75 | $24.06 | $25.37 | $25.37 | 1,524,427 |
| 2022-05-12 | $22.03 | $24.68 | $21.69 | $23.54 | $23.54 | 2,039,865 |
| 2022-05-11 | $22.72 | $24.42 | $21.58 | $22.35 | $22.35 | 2,452,401 |
| 2022-05-10 | $25.53 | $25.53 | $20.15 | $23.01 | $23.01 | 6,658,706 |
| 2022-05-09 | $31.09 | $31.78 | $29.63 | $29.83 | $29.83 | 2,268,369 |
| 2022-05-06 | $33.28 | $33.43 | $30.94 | $31.75 | $31.75 | 1,354,612 |
| 2022-05-05 | $36.21 | $36.21 | $33.18 | $33.94 | $33.94 | 1,083,671 |
| 2022-05-04 | $33.56 | $37.09 | $33.08 | $37.06 | $37.06 | 1,895,379 |
| 2022-05-03 | $33.46 | $34.12 | $32.75 | $33.56 | $33.56 | 1,155,688 |
| 2022-05-02 | $32.45 | $33.68 | $31.90 | $33.57 | $33.57 | 1,217,300 |
| 2022-04-29 | $34.05 | $35.05 | $32.46 | $32.68 | $32.68 | 945,983 |
| 2022-04-28 | $35.39 | $36.99 | $32.87 | $34.37 | $34.37 | 1,162,879 |
| 2022-04-27 | $35.09 | $36.19 | $34.62 | $34.75 | $34.75 | 673,825 |
| 2022-04-26 | $36.01 | $36.18 | $34.86 | $35.34 | $35.34 | 1,108,427 |
| 2022-04-25 | $34.05 | $36.57 | $33.75 | $36.52 | $36.52 | 1,675,659 |
| 2022-04-22 | $35.55 | $35.86 | $34.60 | $34.76 | $34.76 | 843,354 |
| 2022-04-21 | $36.45 | $36.45 | $34.92 | $35.33 | $35.33 | 1,375,676 |
| 2022-04-20 | $39.81 | $40.25 | $35.28 | $36.25 | $36.25 | 1,694,312 |
| 2022-04-19 | $40.91 | $41.30 | $39.81 | $40.00 | $40.00 | 799,383 |
| 2022-04-18 | $42.96 | $43.19 | $40.96 | $41.47 | $41.47 | 1,094,436 |
| 2022-04-14 | $42.62 | $43.29 | $42.10 | $42.87 | $42.87 | 961,769 |
| 2022-04-13 | $40.70 | $42.60 | $40.45 | $42.58 | $42.58 | 788,085 |
| 2022-04-12 | $41.68 | $43.16 | $40.53 | $40.58 | $40.58 | 895,778 |
| 2022-04-11 | $40.00 | $41.29 | $39.51 | $40.51 | $40.51 | 639,598 |
| 2022-04-08 | $41.47 | $42.24 | $40.45 | $40.63 | $40.63 | 1,072,331 |
| 2022-04-07 | $41.26 | $42.32 | $40.40 | $41.84 | $41.84 | 1,609,812 |
| 2022-04-06 | $42.18 | $42.61 | $40.33 | $41.63 | $41.63 | 1,300,508 |
| 2022-04-05 | $44.80 | $45.05 | $42.17 | $43.22 | $43.22 | 816,277 |
| 2022-04-04 | $43.76 | $45.47 | $43.25 | $44.77 | $44.77 | 1,230,974 |
| 2022-04-01 | $42.82 | $43.67 | $42.54 | $43.52 | $43.52 | 852,923 |
| 2022-03-31 | $43.31 | $43.53 | $42.28 | $42.46 | $42.46 | 757,307 |
| 2022-03-30 | $44.79 | $45.68 | $43.33 | $43.66 | $43.66 | 1,118,743 |
| 2022-03-29 | $42.60 | $44.32 | $42.20 | $44.03 | $44.03 | 813,702 |
| 2022-03-28 | $41.50 | $42.12 | $40.45 | $41.73 | $41.73 | 686,549 |
| 2022-03-25 | $42.89 | $43.01 | $41.04 | $41.39 | $41.39 | 896,207 |
| 2022-03-24 | $43.73 | $43.73 | $41.81 | $42.82 | $42.82 | 796,378 |
| 2022-03-23 | $43.51 | $43.94 | $42.35 | $43.31 | $43.31 | 1,066,996 |
| 2022-03-22 | $43.65 | $45.27 | $43.60 | $44.22 | $44.22 | 1,150,609 |
| 2022-03-21 | $43.39 | $43.72 | $42.14 | $43.72 | $43.72 | 809,139 |
| 2022-03-18 | $43.25 | $45.08 | $43.16 | $43.46 | $43.46 | 1,326,169 |
| 2022-03-17 | $42.77 | $44.02 | $42.51 | $43.21 | $43.21 | 1,301,644 |
| 2022-03-16 | $41.12 | $43.28 | $40.75 | $43.20 | $43.20 | 1,238,430 |
| 2022-03-15 | $37.76 | $40.52 | $37.31 | $40.29 | $40.29 | 773,665 |
| 2022-03-14 | $41.10 | $41.41 | $37.50 | $37.54 | $37.54 | 1,528,991 |
| 2022-03-11 | $42.00 | $42.78 | $41.00 | $41.27 | $41.27 | 757,863 |
| 2022-03-10 | $39.55 | $41.96 | $38.76 | $41.87 | $41.87 | 1,317,100 |
| 2022-03-09 | $38.25 | $40.45 | $37.44 | $40.20 | $40.20 | 1,473,944 |
| 2022-03-08 | $38.19 | $38.34 | $35.69 | $36.96 | $36.96 | 1,603,947 |
| 2022-03-07 | $41.61 | $42.08 | $37.69 | $37.96 | $37.96 | 1,408,008 |
| 2022-03-04 | $44.02 | $44.40 | $41.07 | $41.72 | $41.72 | 1,586,963 |
| 2022-03-03 | $46.05 | $46.58 | $43.21 | $43.66 | $43.66 | 1,557,234 |
| 2022-03-02 | $46.57 | $46.59 | $43.29 | $46.04 | $46.04 | 2,529,946 |
| 2022-03-01 | $47.90 | $48.87 | $45.76 | $46.51 | $46.51 | 3,019,391 |
| 2022-02-28 | $45.60 | $50.03 | $44.95 | $48.45 | $48.45 | 3,779,945 |
| 2022-02-25 | $36.60 | $47.18 | $35.48 | $46.44 | $46.44 | 8,928,102 |
| 2022-02-24 | $29.81 | $32.27 | $29.55 | $32.26 | $32.26 | 1,151,571 |
| 2022-02-23 | $32.52 | $32.87 | $30.94 | $31.01 | $31.01 | 849,997 |
| 2022-02-22 | $34.21 | $34.49 | $32.06 | $32.15 | $32.15 | 720,979 |
| 2022-02-18 | $35.14 | $35.66 | $34.40 | $34.44 | $34.44 | 840,334 |
| 2022-02-17 | $35.76 | $36.13 | $34.95 | $35.31 | $35.31 | 575,846 |
| 2022-02-16 | $35.37 | $36.45 | $35.29 | $36.27 | $36.27 | 414,577 |
| 2022-02-15 | $34.49 | $36.18 | $34.49 | $36.04 | $36.04 | 734,029 |
| 2022-02-14 | $34.53 | $35.36 | $34.01 | $34.08 | $34.08 | 881,368 |
| 2022-02-11 | $35.40 | $35.49 | $34.20 | $34.64 | $34.64 | 752,498 |
| 2022-02-10 | $35.37 | $36.25 | $35.04 | $35.27 | $35.27 | 896,863 |
| 2022-02-09 | $35.54 | $35.89 | $35.08 | $35.82 | $35.82 | 634,396 |
| 2022-02-08 | $34.42 | $35.23 | $34.38 | $34.88 | $34.88 | 718,810 |
| 2022-02-07 | $34.16 | $35.23 | $34.14 | $34.65 | $34.65 | 735,117 |
| 2022-02-04 | $32.83 | $34.48 | $32.49 | $34.10 | $34.10 | 769,556 |
| 2022-02-03 | $32.61 | $33.64 | $32.40 | $32.85 | $32.85 | 540,827 |
| 2022-02-02 | $33.38 | $34.20 | $33.16 | $33.61 | $33.61 | 1,162,934 |
| 2022-02-01 | $32.05 | $33.32 | $31.32 | $33.06 | $33.06 | 1,981,346 |
| 2022-01-31 | $30.25 | $32.15 | $29.95 | $31.90 | $31.90 | 1,444,256 |
| 2022-01-28 | $29.47 | $30.42 | $29.23 | $30.42 | $30.42 | 861,704 |
| 2022-01-27 | $30.14 | $30.92 | $29.17 | $29.33 | $29.33 | 655,060 |
| 2022-01-26 | $30.67 | $31.12 | $29.56 | $29.77 | $29.77 | 682,069 |
| 2022-01-25 | $30.33 | $30.65 | $29.78 | $29.91 | $29.91 | 898,592 |
| 2022-01-24 | $29.19 | $31.17 | $28.50 | $30.96 | $30.96 | 1,175,128 |
| 2022-01-21 | $29.92 | $30.87 | $29.36 | $29.69 | $29.69 | 951,642 |
| 2022-01-20 | $31.10 | $32.01 | $30.30 | $30.37 | $30.37 | 757,941 |
| 2022-01-19 | $31.39 | $31.39 | $29.78 | $30.71 | $30.71 | 1,908,387 |
| 2022-01-18 | $31.33 | $32.03 | $30.91 | $31.17 | $31.17 | 737,308 |
| 2022-01-14 | $31.73 | $32.00 | $30.71 | $31.94 | $31.94 | 884,363 |
| 2022-01-13 | $33.00 | $33.21 | $31.91 | $32.00 | $32.00 | 634,976 |
| 2022-01-12 | $33.35 | $33.74 | $32.04 | $32.89 | $32.89 | 842,855 |
| 2022-01-11 | $33.04 | $33.82 | $32.39 | $33.11 | $33.11 | 787,619 |
| 2022-01-10 | $32.05 | $33.31 | $31.57 | $33.04 | $33.04 | 910,614 |
| 2022-01-07 | $33.83 | $34.37 | $32.48 | $32.58 | $32.58 | 1,481,883 |
| 2022-01-06 | $31.77 | $32.79 | $31.09 | $32.54 | $32.54 | 1,134,933 |
| 2022-01-05 | $34.39 | $34.39 | $31.91 | $31.92 | $31.92 | 1,079,267 |
| 2022-01-04 | $35.05 | $35.89 | $34.25 | $34.72 | $34.72 | 959,372 |
| 2022-01-03 | $33.72 | $35.09 | $33.21 | $35.00 | $35.00 | 877,832 |
| 2021-12-31 | $33.10 | $33.72 | $32.60 | $33.64 | $33.64 | 705,868 |
| 2021-12-30 | $33.30 | $34.03 | $33.18 | $33.25 | $33.25 | 918,728 |
| 2021-12-29 | $33.75 | $34.38 | $32.89 | $33.19 | $33.19 | 878,744 |
| 2021-12-28 | $34.02 | $34.45 | $33.46 | $33.81 | $33.81 | 1,201,699 |
| 2021-12-27 | $33.59 | $34.18 | $33.55 | $34.11 | $34.11 | 987,820 |
| 2021-12-23 | $32.66 | $33.88 | $32.37 | $33.55 | $33.55 | 1,069,719 |
| 2021-12-22 | $32.96 | $33.20 | $32.49 | $32.72 | $32.72 | 1,123,954 |
| 2021-12-21 | $31.29 | $33.22 | $31.17 | $33.08 | $33.08 | 1,241,933 |
| 2021-12-20 | $31.94 | $32.02 | $31.05 | $31.06 | $31.06 | 930,338 |
| 2021-12-17 | $32.63 | $33.05 | $31.26 | $32.45 | $32.45 | 1,457,532 |
| 2021-12-16 | $33.60 | $34.13 | $32.68 | $32.70 | $32.70 | 849,016 |
| 2021-12-15 | $33.36 | $33.47 | $32.15 | $33.33 | $33.33 | 1,458,900 |
| 2021-12-14 | $34.69 | $35.02 | $33.19 | $33.32 | $33.32 | 1,291,625 |
| 2021-12-13 | $35.71 | $36.22 | $34.76 | $34.92 | $34.92 | 909,675 |
| 2021-12-10 | $36.76 | $37.48 | $35.27 | $35.70 | $35.70 | 893,521 |
| 2021-12-09 | $37.96 | $38.66 | $36.67 | $36.82 | $36.82 | 788,481 |
| 2021-12-08 | $39.16 | $39.45 | $37.62 | $38.31 | $38.31 | 1,360,970 |
| 2021-12-07 | $38.69 | $39.77 | $38.45 | $39.14 | $39.14 | 1,592,052 |
| 2021-12-06 | $35.60 | $37.89 | $35.53 | $37.76 | $37.76 | 1,019,798 |
| 2021-12-03 | $37.30 | $37.48 | $35.69 | $36.15 | $36.15 | 1,220,962 |
| 2021-12-02 | $36.17 | $37.24 | $35.50 | $37.20 | $37.20 | 1,595,858 |
| 2021-12-01 | $37.88 | $38.34 | $36.60 | $36.69 | $36.69 | 1,748,598 |
| 2021-11-30 | $37.39 | $37.96 | $36.36 | $37.50 | $37.50 | 1,519,836 |
| 2021-11-29 | $37.76 | $38.06 | $36.88 | $37.28 | $37.28 | 1,062,550 |
| 2021-11-26 | $35.48 | $37.18 | $35.40 | $37.14 | $37.14 | 603,397 |
| 2021-11-24 | $35.97 | $36.95 | $35.75 | $36.10 | $36.10 | 400,308 |
| 2021-11-23 | $37.05 | $37.14 | $35.18 | $36.16 | $36.16 | 874,024 |
| 2021-11-22 | $37.98 | $38.29 | $36.53 | $37.37 | $37.37 | 1,212,247 |
| 2021-11-19 | $38.14 | $38.54 | $37.62 | $37.90 | $37.90 | 715,509 |
| 2021-11-18 | $38.45 | $38.90 | $37.62 | $38.08 | $38.08 | 657,341 |
| 2021-11-17 | $38.70 | $38.80 | $38.23 | $38.45 | $38.45 | 567,456 |
| 2021-11-16 | $37.96 | $39.13 | $37.50 | $38.94 | $38.94 | 924,625 |
| 2021-11-15 | $38.85 | $39.49 | $37.81 | $38.18 | $38.18 | 702,539 |
| 2021-11-12 | $39.00 | $39.00 | $38.00 | $38.53 | $38.53 | 915,059 |
| 2021-11-11 | $38.01 | $39.76 | $37.98 | $38.80 | $38.80 | 1,090,557 |
| 2021-11-10 | $37.56 | $39.50 | $36.06 | $38.01 | $38.01 | 4,019,608 |
| 2021-11-09 | $35.73 | $39.04 | $35.30 | $36.00 | $36.00 | 2,140,701 |
| 2021-11-08 | $37.00 | $37.28 | $35.72 | $35.90 | $35.90 | 2,178,075 |
| 2021-11-05 | $36.25 | $36.67 | $35.36 | $36.53 | $36.53 | 2,011,289 |
| 2021-11-04 | $35.63 | $35.97 | $35.01 | $35.75 | $35.75 | 1,473,566 |
| 2021-11-03 | $34.44 | $35.35 | $33.83 | $35.33 | $35.33 | 1,288,378 |
| 2021-11-02 | $33.52 | $34.48 | $32.68 | $34.44 | $34.44 | 1,062,508 |
| 2021-11-01 | $33.73 | $33.99 | $33.11 | $33.58 | $33.58 | 1,027,232 |
| 2021-10-29 | $33.05 | $33.60 | $32.83 | $33.54 | $33.54 | 527,738 |
| 2021-10-28 | $33.52 | $34.16 | $33.24 | $33.27 | $33.27 | 346,967 |
| 2021-10-27 | $34.79 | $34.79 | $33.24 | $33.31 | $33.31 | 456,076 |
| 2021-10-26 | $35.18 | $35.30 | $33.94 | $34.59 | $34.59 | 618,844 |
| 2021-10-25 | $33.91 | $34.92 | $33.79 | $34.85 | $34.85 | 564,340 |
| 2021-10-22 | $34.33 | $34.54 | $33.55 | $33.89 | $33.89 | 752,539 |
| 2021-10-21 | $33.76 | $34.50 | $33.51 | $34.40 | $34.40 | 483,414 |
| 2021-10-20 | $34.42 | $34.47 | $33.17 | $33.76 | $33.76 | 743,137 |
| 2021-10-19 | $35.01 | $35.16 | $34.18 | $34.38 | $34.38 | 821,906 |
| 2021-10-18 | $34.53 | $34.80 | $34.20 | $34.77 | $34.77 | 623,673 |
| 2021-10-15 | $35.55 | $35.55 | $34.30 | $34.66 | $34.66 | 723,612 |
| 2021-10-14 | $35.00 | $35.58 | $34.51 | $35.06 | $35.06 | 1,373,379 |
| 2021-10-13 | $34.31 | $34.79 | $34.01 | $34.49 | $34.49 | 901,246 |
| 2021-10-12 | $34.00 | $35.09 | $33.75 | $34.01 | $34.01 | 1,040,852 |
| 2021-10-11 | $34.70 | $34.88 | $33.50 | $33.81 | $33.81 | 1,145,866 |
| 2021-10-08 | $34.57 | $35.43 | $34.18 | $34.69 | $34.69 | 1,573,199 |
| 2021-10-07 | $32.40 | $34.59 | $32.06 | $34.00 | $34.00 | 1,864,143 |
| 2021-10-06 | $31.21 | $32.14 | $31.01 | $32.06 | $32.06 | 731,078 |
| 2021-10-05 | $31.15 | $32.09 | $30.85 | $31.80 | $31.80 | 974,028 |
| 2021-10-04 | $32.37 | $32.37 | $30.91 | $31.11 | $31.11 | 728,008 |
| 2021-10-01 | $31.60 | $33.10 | $31.55 | $32.55 | $32.55 | 885,324 |
| 2021-09-30 | $31.26 | $31.91 | $30.94 | $31.41 | $31.41 | 850,211 |
| 2021-09-29 | $31.61 | $31.78 | $30.99 | $31.17 | $31.17 | 560,813 |
| 2021-09-28 | $32.26 | $32.26 | $31.02 | $31.22 | $31.22 | 794,911 |
| 2021-09-27 | $33.00 | $33.35 | $32.34 | $32.60 | $32.60 | 1,801,981 |
| 2021-09-24 | $31.85 | $32.95 | $31.79 | $32.81 | $32.81 | 605,887 |
| 2021-09-23 | $31.77 | $32.18 | $31.43 | $32.00 | $32.00 | 749,001 |
| 2021-09-22 | $31.18 | $31.79 | $30.95 | $31.60 | $31.60 | 741,833 |
| 2021-09-21 | $31.12 | $32.04 | $31.03 | $31.11 | $31.11 | 1,449,514 |
| 2021-09-20 | $31.15 | $31.73 | $30.85 | $30.97 | $30.97 | 962,593 |
| 2021-09-17 | $32.25 | $32.50 | $31.51 | $31.99 | $31.99 | 1,677,603 |
| 2021-09-16 | $32.22 | $32.22 | $31.03 | $31.77 | $31.77 | 873,552 |
| 2021-09-15 | $31.15 | $32.31 | $30.85 | $32.17 | $32.17 | 723,148 |
| 2021-09-14 | $31.96 | $31.99 | $30.99 | $31.15 | $31.15 | 728,720 |
| 2021-09-13 | $31.50 | $32.18 | $31.30 | $31.72 | $31.72 | 921,961 |
| 2021-09-10 | $30.56 | $31.93 | $30.38 | $31.52 | $31.52 | 693,246 |
| 2021-09-09 | $29.30 | $30.42 | $29.29 | $30.34 | $30.34 | 994,468 |
| 2021-09-08 | $29.54 | $29.82 | $28.98 | $29.55 | $29.55 | 833,536 |
| 2021-09-07 | $30.00 | $30.15 | $29.54 | $29.75 | $29.75 | 579,502 |
| 2021-09-03 | $29.65 | $29.98 | $29.19 | $29.92 | $29.92 | 1,129,643 |
| 2021-09-02 | $30.89 | $30.96 | $29.68 | $29.77 | $29.77 | 754,350 |
| 2021-09-01 | $30.58 | $31.05 | $30.27 | $30.68 | $30.68 | 1,236,993 |
| 2021-08-31 | $30.90 | $31.20 | $30.19 | $30.38 | $30.38 | 1,597,360 |
| 2021-08-30 | $31.06 | $31.82 | $30.17 | $31.05 | $31.05 | 1,527,643 |
| 2021-08-27 | $29.43 | $31.09 | $29.41 | $30.95 | $30.95 | 1,215,959 |
| 2021-08-26 | $29.85 | $30.30 | $29.25 | $29.42 | $29.42 | 1,109,935 |
| 2021-08-25 | $28.11 | $28.72 | $27.97 | $28.34 | $28.34 | 852,623 |
| 2021-08-24 | $27.79 | $28.23 | $27.39 | $28.21 | $28.21 | 874,050 |
| 2021-08-23 | $27.03 | $27.69 | $27.02 | $27.51 | $27.51 | 659,664 |
| 2021-08-20 | $26.35 | $27.22 | $26.35 | $26.82 | $26.82 | 876,146 |
| 2021-08-19 | $27.24 | $27.29 | $26.27 | $26.40 | $26.40 | 1,223,282 |
| 2021-08-18 | $27.25 | $28.01 | $26.81 | $27.46 | $27.46 | 1,604,855 |
| 2021-08-17 | $28.15 | $28.18 | $26.80 | $27.21 | $27.21 | 1,740,726 |
| 2021-08-16 | $29.97 | $30.00 | $28.44 | $28.49 | $28.49 | 992,462 |
| 2021-08-13 | $30.64 | $30.64 | $29.62 | $29.93 | $29.93 | 680,351 |
| 2021-08-12 | $29.94 | $30.75 | $29.50 | $30.74 | $30.74 | 1,229,054 |
| 2021-08-11 | $30.00 | $30.48 | $29.17 | $29.32 | $29.32 | 1,875,211 |
| 2021-08-10 | $29.92 | $30.37 | $29.75 | $29.97 | $29.97 | 1,069,409 |
| 2021-08-09 | $30.82 | $31.29 | $29.62 | $29.92 | $29.92 | 1,786,263 |
| 2021-08-06 | $30.38 | $31.82 | $29.40 | $31.13 | $31.13 | 2,194,263 |
| 2021-08-05 | $29.08 | $29.37 | $28.50 | $29.31 | $29.31 | 1,172,324 |
| 2021-08-04 | $29.04 | $29.65 | $28.84 | $28.96 | $28.96 | 1,389,062 |
| 2021-08-03 | $29.33 | $29.48 | $28.09 | $29.28 | $29.28 | 2,417,871 |
| 2021-08-02 | $28.90 | $29.36 | $28.74 | $28.79 | $28.79 | 936,370 |
| 2021-07-30 | $28.96 | $29.26 | $28.48 | $28.60 | $28.60 | 795,231 |
| 2021-07-29 | $28.74 | $29.46 | $28.53 | $29.24 | $29.24 | 554,295 |
| 2021-07-28 | $27.89 | $28.76 | $27.89 | $28.62 | $28.62 | 835,472 |
| 2021-07-27 | $28.82 | $28.83 | $27.24 | $27.70 | $27.70 | 1,315,302 |
| 2021-07-26 | $28.17 | $29.22 | $28.13 | $28.92 | $28.92 | 1,001,200 |
| 2021-07-23 | $28.51 | $28.98 | $27.26 | $28.24 | $28.24 | 1,006,301 |
| 2021-07-22 | $28.53 | $28.58 | $27.75 | $28.36 | $28.36 | 1,120,481 |
| 2021-07-21 | $28.10 | $29.32 | $28.04 | $28.71 | $28.71 | 1,063,229 |
| 2021-07-20 | $26.95 | $28.42 | $26.46 | $28.06 | $28.06 | 927,873 |
| 2021-07-19 | $27.27 | $27.94 | $26.88 | $27.01 | $27.01 | 1,193,681 |
| 2021-07-16 | $26.82 | $27.71 | $26.78 | $27.46 | $27.46 | 1,066,085 |
| 2021-07-15 | $26.32 | $26.62 | $25.34 | $26.50 | $26.50 | 1,035,929 |
| 2021-07-14 | $27.35 | $27.50 | $26.37 | $26.44 | $26.44 | 1,420,065 |
| 2021-07-13 | $27.01 | $27.40 | $26.80 | $27.07 | $27.07 | 967,595 |
| 2021-07-12 | $25.65 | $27.26 | $25.65 | $27.23 | $27.23 | 1,157,616 |
| 2021-07-09 | $25.42 | $26.02 | $25.36 | $25.81 | $25.81 | 528,500 |
| 2021-07-08 | $24.35 | $25.61 | $24.00 | $25.22 | $25.22 | 1,353,584 |
| 2021-07-07 | $25.69 | $25.89 | $24.83 | $24.90 | $24.90 | 700,518 |
| 2021-07-06 | $25.80 | $25.83 | $24.60 | $25.65 | $25.65 | 1,097,773 |
| 2021-07-02 | $26.40 | $26.52 | $25.25 | $25.44 | $25.44 | 929,051 |
| 2021-07-01 | $26.59 | $26.59 | $26.17 | $26.33 | $26.33 | 354,145 |
| 2021-06-30 | $26.76 | $26.76 | $26.13 | $26.23 | $26.23 | 472,473 |
| 2021-06-29 | $27.26 | $27.42 | $26.81 | $26.86 | $26.86 | 540,373 |
| 2021-06-28 | $27.06 | $27.27 | $26.62 | $27.18 | $27.18 | 864,173 |
| 2021-06-25 | $27.74 | $27.83 | $26.91 | $27.03 | $27.03 | 1,053,824 |
| 2021-06-24 | $27.26 | $27.75 | $26.77 | $27.54 | $27.54 | 823,346 |
| 2021-06-23 | $25.87 | $27.88 | $25.87 | $27.25 | $27.25 | 2,303,368 |
| 2021-06-22 | $24.43 | $25.67 | $24.31 | $25.63 | $25.63 | 1,012,382 |
| 2021-06-21 | $24.16 | $24.58 | $23.86 | $24.51 | $24.51 | 759,130 |
| 2021-06-18 | $24.43 | $24.69 | $23.88 | $24.19 | $24.19 | 909,256 |
| 2021-06-17 | $24.22 | $24.77 | $24.22 | $24.51 | $24.51 | 651,166 |
| 2021-06-16 | $24.13 | $24.86 | $24.07 | $24.57 | $24.57 | 632,742 |
| 2021-06-15 | $24.62 | $25.05 | $24.10 | $24.26 | $24.26 | 1,317,945 |
| 2021-06-14 | $25.14 | $25.16 | $24.66 | $24.74 | $24.74 | 841,293 |
| 2021-06-11 | $24.74 | $25.31 | $24.73 | $25.13 | $25.13 | 781,765 |
| 2021-06-10 | $24.90 | $25.30 | $24.31 | $24.88 | $24.88 | 1,074,663 |
| 2021-06-09 | $25.56 | $25.93 | $24.77 | $24.84 | $24.84 | 1,412,629 |
| 2021-06-08 | $26.00 | $26.19 | $25.09 | $25.47 | $25.47 | 873,157 |
| 2021-06-07 | $26.65 | $27.00 | $25.55 | $25.59 | $25.59 | 796,704 |
| 2021-06-04 | $26.09 | $26.56 | $25.51 | $26.44 | $26.44 | 1,499,913 |
| 2021-06-03 | $26.58 | $26.87 | $26.05 | $26.08 | $26.08 | 910,040 |
| 2021-06-02 | $27.75 | $27.82 | $26.94 | $27.25 | $27.25 | 972,107 |
| 2021-06-01 | $28.28 | $28.65 | $27.64 | $27.80 | $27.80 | 891,395 |
| 2021-05-28 | $28.28 | $28.65 | $28.13 | $28.22 | $28.22 | 913,729 |
| 2021-05-27 | $28.08 | $28.41 | $27.55 | $28.31 | $28.31 | 1,186,985 |
| 2021-05-26 | $27.84 | $28.10 | $27.58 | $28.00 | $28.00 | 684,178 |
| 2021-05-25 | $28.34 | $28.66 | $27.45 | $27.77 | $27.77 | 2,025,164 |
| 2021-05-24 | $28.38 | $28.61 | $28.00 | $28.28 | $28.28 | 1,027,716 |
| 2021-05-21 | $28.27 | $28.94 | $27.62 | $28.26 | $28.26 | 1,159,340 |
| 2021-05-20 | $28.09 | $28.40 | $27.27 | $27.99 | $27.99 | 832,737 |
| 2021-05-19 | $27.17 | $28.11 | $27.06 | $27.76 | $27.76 | 1,164,695 |
| 2021-05-18 | $27.86 | $28.89 | $27.85 | $28.38 | $28.38 | 1,213,026 |
| 2021-05-17 | $28.38 | $28.52 | $27.68 | $27.73 | $27.73 | 978,027 |
| 2021-05-14 | $28.00 | $28.86 | $27.75 | $28.58 | $28.58 | 1,034,972 |
| 2021-05-13 | $27.94 | $28.34 | $27.33 | $27.77 | $27.77 | 1,394,120 |
| 2021-05-12 | $28.38 | $28.51 | $27.31 | $27.69 | $27.69 | 1,411,263 |
| 2021-05-11 | $26.51 | $29.25 | $26.51 | $28.73 | $28.73 | 2,961,428 |
| 2021-05-10 | $27.47 | $28.65 | $26.37 | $27.60 | $27.60 | 2,739,869 |
| 2021-05-07 | $25.23 | $27.42 | $25.06 | $27.35 | $27.35 | 4,253,916 |
| 2021-05-06 | $24.43 | $24.47 | $23.30 | $24.08 | $24.08 | 1,229,682 |
| 2021-05-05 | $23.90 | $25.03 | $23.90 | $24.55 | $24.55 | 2,094,317 |
| 2021-05-04 | $23.33 | $23.78 | $23.15 | $23.71 | $23.71 | 1,854,508 |
| 2021-05-03 | $24.73 | $24.97 | $23.82 | $23.83 | $23.83 | 623,950 |
| 2021-04-30 | $25.16 | $25.20 | $24.53 | $24.68 | $24.68 | 1,375,859 |
| 2021-04-29 | $24.94 | $25.44 | $24.30 | $25.21 | $25.21 | 1,584,322 |
| 2021-04-28 | $25.64 | $25.81 | $24.65 | $24.87 | $24.87 | 1,600,850 |
| 2021-04-27 | $26.10 | $26.17 | $25.63 | $25.73 | $25.73 | 1,187,256 |
| 2021-04-26 | $25.57 | $26.12 | $25.55 | $25.94 | $25.94 | 1,576,173 |
| 2021-04-23 | $25.48 | $25.87 | $25.25 | $25.45 | $25.45 | 1,494,211 |
| 2021-04-22 | $24.77 | $25.49 | $24.69 | $25.29 | $25.29 | 1,100,864 |
| 2021-04-21 | $24.51 | $24.80 | $23.83 | $24.76 | $24.76 | 975,585 |
| 2021-04-20 | $25.09 | $25.11 | $24.22 | $24.45 | $24.45 | 760,633 |
| 2021-04-19 | $25.15 | $25.47 | $24.76 | $25.09 | $25.09 | 689,754 |
| 2021-04-16 | $25.20 | $25.31 | $24.79 | $25.28 | $25.28 | 598,945 |
| 2021-04-15 | $25.45 | $25.90 | $24.76 | $25.14 | $25.14 | 831,582 |
| 2021-04-14 | $24.67 | $25.42 | $24.54 | $25.21 | $25.21 | 1,019,830 |
| 2021-04-13 | $24.06 | $24.88 | $24.06 | $24.69 | $24.69 | 1,023,345 |
| 2021-04-12 | $24.25 | $24.43 | $23.79 | $23.96 | $23.96 | 913,240 |
| 2021-04-09 | $24.75 | $24.75 | $24.07 | $24.36 | $24.36 | 615,207 |
| 2021-04-08 | $24.89 | $25.31 | $24.54 | $25.00 | $25.00 | 1,253,933 |
| 2021-04-07 | $25.11 | $25.15 | $23.82 | $24.18 | $24.18 | 1,016,450 |
| 2021-04-06 | $24.46 | $25.50 | $24.39 | $25.28 | $25.28 | 1,662,519 |
| 2021-04-05 | $25.05 | $25.20 | $23.90 | $24.27 | $24.27 | 648,011 |
| 2021-04-01 | $24.14 | $24.87 | $23.98 | $24.51 | $24.51 | 2,048,029 |
| 2021-03-31 | $24.15 | $24.82 | $23.82 | $23.83 | $23.83 | 1,398,909 |
| 2021-03-30 | $23.53 | $24.03 | $23.47 | $23.89 | $23.89 | 984,757 |
| 2021-03-29 | $23.98 | $24.44 | $23.53 | $23.70 | $23.70 | 2,062,663 |
| 2021-03-26 | $23.78 | $26.00 | $23.33 | $24.07 | $24.07 | 1,373,324 |
| 2021-03-25 | $22.87 | $23.88 | $22.63 | $23.77 | $23.77 | 1,304,455 |
| 2021-03-24 | $24.20 | $24.60 | $22.86 | $23.21 | $23.21 | 1,577,384 |
| 2021-03-23 | $24.98 | $25.02 | $24.37 | $24.56 | $24.56 | 1,035,819 |
| 2021-03-22 | $25.05 | $25.40 | $24.78 | $25.02 | $25.02 | 747,433 |
| 2021-03-19 | $24.89 | $25.35 | $24.64 | $24.74 | $24.74 | 1,459,096 |
| 2021-03-18 | $25.60 | $26.16 | $24.72 | $24.90 | $24.90 | 1,158,690 |
| 2021-03-17 | $24.90 | $26.07 | $24.55 | $26.00 | $26.00 | 1,129,705 |
| 2021-03-16 | $25.45 | $25.85 | $25.01 | $25.21 | $25.21 | 1,713,567 |
| 2021-03-15 | $25.23 | $25.44 | $24.83 | $25.24 | $25.24 | 919,626 |
| 2021-03-12 | $25.02 | $25.34 | $24.74 | $25.15 | $25.15 | 951,285 |
| 2021-03-11 | $25.54 | $25.71 | $25.24 | $25.30 | $25.30 | 1,468,697 |
| 2021-03-10 | $25.45 | $25.88 | $24.82 | $24.94 | $24.94 | 995,071 |
| 2021-03-09 | $25.04 | $25.58 | $24.78 | $25.16 | $25.16 | 962,825 |
| 2021-03-08 | $25.50 | $25.83 | $24.37 | $24.44 | $24.44 | 1,246,562 |
| 2021-03-05 | $24.53 | $25.42 | $23.57 | $25.37 | $25.37 | 1,907,594 |
| 2021-03-04 | $24.66 | $24.93 | $23.76 | $24.44 | $24.44 | 2,320,135 |
| 2021-03-03 | $26.34 | $26.34 | $24.83 | $24.84 | $24.84 | 835,852 |
| 2021-03-02 | $26.58 | $26.74 | $26.11 | $26.20 | $26.20 | 1,256,101 |
| 2021-03-01 | $26.59 | $27.00 | $26.05 | $26.41 | $26.41 | 1,168,068 |
| 2021-02-26 | $26.04 | $26.58 | $25.50 | $25.95 | $25.95 | 1,402,156 |
| 2021-02-25 | $27.23 | $27.42 | $25.46 | $25.77 | $25.77 | 1,563,671 |
| 2021-02-24 | $27.50 | $27.77 | $26.58 | $27.30 | $27.30 | 845,117 |
| 2021-02-23 | $27.06 | $27.76 | $26.17 | $27.48 | $27.48 | 1,442,970 |
| 2021-02-22 | $29.11 | $29.55 | $27.74 | $27.84 | $27.84 | 1,317,979 |
| 2021-02-19 | $29.85 | $30.44 | $29.35 | $29.75 | $29.75 | 2,545,220 |
| 2021-02-18 | $29.33 | $30.31 | $28.80 | $29.68 | $29.68 | 1,284,495 |
| 2021-02-17 | $30.00 | $30.91 | $28.76 | $29.65 | $29.65 | 4,481,675 |
| 2021-02-16 | $32.26 | $32.28 | $30.20 | $30.26 | $30.26 | 1,528,453 |
| 2021-02-12 | $31.66 | $32.60 | $30.90 | $32.12 | $32.12 | 4,269,491 |
| 2021-02-11 | $35.87 | $36.54 | $34.21 | $34.73 | $34.73 | 2,406,950 |
| 2021-02-10 | $35.59 | $35.99 | $34.96 | $35.61 | $35.61 | 977,856 |
| 2021-02-09 | $35.28 | $35.98 | $34.87 | $35.47 | $35.47 | 735,166 |
| 2021-02-08 | $34.79 | $35.18 | $33.98 | $35.17 | $35.17 | 1,228,540 |
| 2021-02-05 | $33.23 | $34.72 | $33.16 | $34.56 | $34.56 | 1,094,449 |
| 2021-02-04 | $32.75 | $32.99 | $32.03 | $32.77 | $32.77 | 498,474 |
| 2021-02-03 | $32.24 | $33.15 | $31.67 | $32.54 | $32.54 | 688,530 |
| 2021-02-02 | $30.95 | $32.41 | $30.59 | $32.08 | $32.08 | 1,434,907 |
| 2021-02-01 | $29.61 | $30.82 | $28.59 | $30.72 | $30.72 | 1,256,246 |
| 2021-01-29 | $30.18 | $30.18 | $29.01 | $29.25 | $29.25 | 724,410 |
| 2021-01-28 | $32.16 | $32.16 | $29.69 | $29.87 | $29.87 | 881,680 |
| 2021-01-27 | $32.25 | $32.76 | $31.38 | $31.53 | $31.53 | 1,212,392 |
| 2021-01-26 | $33.77 | $34.17 | $32.70 | $32.99 | $32.99 | 1,119,245 |
| 2021-01-25 | $31.96 | $33.36 | $31.86 | $33.35 | $33.35 | 1,166,772 |
| 2021-01-22 | $31.59 | $31.95 | $30.87 | $31.41 | $31.41 | 938,304 |
| 2021-01-21 | $31.83 | $32.49 | $31.48 | $31.89 | $31.89 | 510,141 |
| 2021-01-20 | $32.02 | $32.33 | $31.40 | $31.93 | $31.93 | 466,517 |
| 2021-01-19 | $32.16 | $32.72 | $31.01 | $31.95 | $31.95 | 679,421 |
| 2021-01-15 | $33.20 | $33.66 | $31.82 | $31.90 | $31.90 | 632,377 |
| 2021-01-14 | $32.52 | $33.60 | $32.47 | $33.27 | $33.27 | 717,687 |
| 2021-01-13 | $33.15 | $33.49 | $32.52 | $32.65 | $32.65 | 591,912 |
| 2021-01-12 | $32.57 | $33.32 | $32.43 | $33.18 | $33.18 | 1,049,402 |
| 2021-01-11 | $32.13 | $33.22 | $31.37 | $32.45 | $32.45 | 811,291 |
| 2021-01-08 | $32.13 | $32.39 | $31.78 | $32.32 | $32.32 | 670,831 |
| 2021-01-07 | $32.17 | $32.33 | $31.32 | $31.98 | $31.98 | 588,317 |
| 2021-01-06 | $31.47 | $32.58 | $30.96 | $32.12 | $32.12 | 933,477 |
| 2021-01-05 | $32.10 | $32.49 | $31.65 | $31.84 | $31.84 | 649,802 |
| 2021-01-04 | $31.73 | $32.39 | $31.16 | $32.16 | $32.16 | 966,859 |
| 2020-12-31 | $32.35 | $32.42 | $31.56 | $31.73 | $31.73 | 597,493 |
| 2020-12-30 | $32.67 | $32.88 | $32.31 | $32.35 | $32.35 | 638,549 |
| 2020-12-29 | $33.08 | $33.41 | $32.39 | $32.45 | $32.45 | 810,285 |
| 2020-12-28 | $34.01 | $34.01 | $32.89 | $33.04 | $33.04 | 902,570 |
| 2020-12-24 | $33.61 | $33.87 | $33.46 | $33.69 | $33.69 | 292,372 |
| 2020-12-23 | $34.11 | $34.52 | $32.97 | $33.27 | $33.27 | 1,057,672 |
| 2020-12-22 | $33.64 | $34.04 | $32.51 | $33.94 | $33.94 | 1,027,792 |
| 2020-12-21 | $33.53 | $33.97 | $32.56 | $33.39 | $33.39 | 1,409,933 |
| 2020-12-18 | $33.88 | $35.14 | $33.51 | $34.09 | $34.09 | 2,540,666 |
| 2020-12-17 | $32.61 | $33.57 | $32.48 | $33.50 | $33.50 | 1,975,260 |
| 2020-12-16 | $32.00 | $32.87 | $31.81 | $32.42 | $32.42 | 2,947,586 |
| 2020-12-15 | $30.00 | $31.83 | $29.33 | $31.81 | $31.81 | 3,183,781 |
| 2020-12-14 | $28.85 | $30.29 | $28.74 | $29.99 | $29.99 | 4,219,411 |
| 2020-12-11 | $26.70 | $28.47 | $26.70 | $28.44 | $28.44 | 3,321,545 |
| 2020-12-10 | $24.32 | $27.00 | $23.85 | $26.86 | $26.86 | 3,344,810 |
| 2020-12-09 | $24.18 | $25.11 | $24.15 | $24.30 | $24.30 | 1,539,624 |
| 2020-12-08 | $24.05 | $24.25 | $23.76 | $24.17 | $24.17 | 904,787 |
| 2020-12-07 | $24.98 | $25.33 | $24.03 | $24.14 | $24.14 | 796,170 |
| 2020-12-04 | $25.12 | $25.33 | $24.69 | $25.09 | $25.09 | 1,060,579 |
| 2020-12-03 | $25.10 | $25.46 | $24.89 | $25.13 | $25.13 | 979,686 |
| 2020-12-02 | $24.85 | $25.08 | $24.69 | $24.98 | $24.98 | 820,964 |
| 2020-12-01 | $25.27 | $25.36 | $24.84 | $25.01 | $25.01 | 1,906,793 |
| 2020-11-30 | $24.70 | $25.07 | $24.38 | $25.05 | $25.05 | 1,526,617 |
| 2020-11-27 | $25.10 | $25.33 | $24.34 | $24.68 | $24.68 | 393,913 |
| 2020-11-25 | $24.45 | $25.15 | $24.32 | $24.97 | $24.97 | 1,672,158 |
| 2020-11-24 | $23.42 | $24.84 | $23.36 | $24.54 | $24.54 | 2,047,271 |
| 2020-11-23 | $22.93 | $23.29 | $22.58 | $23.29 | $23.29 | 1,150,863 |
| 2020-11-20 | $22.13 | $22.73 | $22.05 | $22.69 | $22.69 | 1,426,593 |
| 2020-11-19 | $22.18 | $22.67 | $22.09 | $22.25 | $22.25 | 1,290,846 |
| 2020-11-18 | $22.14 | $22.53 | $21.88 | $22.18 | $22.18 | 2,988,488 |
| 2020-11-17 | $22.18 | $22.51 | $21.52 | $21.99 | $21.99 | 3,196,007 |
| 2020-11-16 | $22.31 | $22.69 | $22.02 | $22.07 | $22.07 | 1,365,303 |
| 2020-11-13 | $22.30 | $22.47 | $21.87 | $22.13 | $22.13 | 649,874 |
| 2020-11-12 | $22.98 | $22.98 | $22.01 | $22.05 | $22.05 | 887,500 |
| 2020-11-11 | $22.67 | $23.12 | $22.25 | $23.04 | $23.04 | 984,563 |
| 2020-11-10 | $23.00 | $23.27 | $22.07 | $22.56 | $22.56 | 1,809,315 |
| 2020-11-09 | $23.57 | $24.81 | $22.84 | $22.90 | $22.90 | 2,248,840 |
| 2020-11-06 | $23.00 | $23.50 | $22.61 | $22.98 | $22.98 | 3,537,919 |
| 2020-11-05 | $21.81 | $22.13 | $21.40 | $22.09 | $22.09 | 1,127,998 |
| 2020-11-04 | $21.32 | $22.24 | $21.27 | $21.58 | $21.58 | 1,346,839 |
| 2020-11-03 | $20.88 | $21.64 | $20.81 | $21.25 | $21.25 | 2,059,923 |
| 2020-11-02 | $20.20 | $20.94 | $20.03 | $20.68 | $20.68 | 1,548,859 |
| 2020-10-30 | $19.92 | $20.16 | $19.24 | $19.93 | $19.93 | 1,279,101 |
| 2020-10-29 | $20.28 | $20.47 | $19.87 | $20.20 | $20.20 | 1,409,577 |
| 2020-10-28 | $19.96 | $20.55 | $19.80 | $20.30 | $20.30 | 1,291,139 |
| 2020-10-27 | $20.95 | $20.95 | $20.14 | $20.24 | $20.24 | 1,595,698 |
| 2020-10-26 | $21.17 | $21.55 | $20.43 | $20.88 | $20.88 | 1,538,914 |
| 2020-10-23 | $21.89 | $22.10 | $21.31 | $21.45 | $21.45 | 1,197,413 |
| 2020-10-22 | $20.63 | $20.94 | $20.11 | $20.80 | $20.80 | 1,185,200 |
| 2020-10-21 | $20.87 | $20.93 | $20.16 | $20.58 | $20.58 | 910,738 |
| 2020-10-20 | $21.66 | $21.91 | $20.66 | $20.86 | $20.86 | 1,540,417 |
| 2020-10-19 | $22.31 | $22.38 | $21.56 | $21.65 | $21.65 | 795,895 |
| 2020-10-16 | $22.44 | $22.70 | $21.92 | $22.10 | $22.10 | 1,716,581 |
| 2020-10-15 | $21.89 | $22.75 | $21.52 | $22.51 | $22.51 | 2,940,192 |
| 2020-10-14 | $21.35 | $22.07 | $21.07 | $21.48 | $21.48 | 2,523,327 |
| 2020-10-13 | $21.29 | $21.91 | $21.02 | $21.19 | $21.19 | 2,224,064 |
| 2020-10-12 | $22.78 | $22.86 | $21.36 | $21.40 | $21.40 | 2,309,554 |
| 2020-10-09 | $22.64 | $22.84 | $22.22 | $22.63 | $22.63 | 724,816 |
| 2020-10-08 | $22.89 | $22.90 | $22.26 | $22.36 | $22.36 | 726,035 |
| 2020-10-07 | $22.67 | $23.15 | $22.36 | $22.50 | $22.50 | 640,154 |
| 2020-10-06 | $22.64 | $23.16 | $22.21 | $22.51 | $22.51 | 802,319 |
| 2020-10-05 | $22.10 | $22.73 | $21.81 | $22.61 | $22.61 | 1,955,878 |
| 2020-10-02 | $21.80 | $22.39 | $21.59 | $21.97 | $21.97 | 1,070,508 |
| 2020-10-01 | $21.77 | $22.51 | $21.61 | $22.31 | $22.31 | 1,056,663 |
| 2020-09-30 | $21.73 | $22.06 | $21.41 | $21.63 | $21.63 | 1,130,654 |
| 2020-09-29 | $21.93 | $22.03 | $21.42 | $21.79 | $21.79 | 1,236,314 |
| 2020-09-28 | $22.36 | $22.57 | $21.21 | $21.93 | $21.93 | 1,459,987 |
| 2020-09-25 | $21.94 | $22.19 | $21.59 | $21.95 | $21.95 | 2,853,981 |
| 2020-09-24 | $22.59 | $22.77 | $21.95 | $21.99 | $21.99 | 1,301,116 |
| 2020-09-23 | $23.56 | $23.96 | $22.69 | $22.69 | $22.69 | 852,577 |
| 2020-09-22 | $23.40 | $23.75 | $22.92 | $23.63 | $23.63 | 1,242,796 |
| 2020-09-21 | $22.88 | $23.01 | $21.97 | $22.99 | $22.99 | 1,375,045 |
| 2020-09-18 | $24.06 | $24.52 | $23.25 | $23.33 | $23.33 | 2,161,632 |
| 2020-09-17 | $23.87 | $24.13 | $23.12 | $23.87 | $23.87 | 1,321,196 |
| 2020-09-16 | $24.00 | $25.09 | $23.92 | $24.33 | $24.33 | 1,603,467 |
| 2020-09-15 | $24.39 | $24.44 | $23.31 | $23.85 | $23.85 | 1,655,086 |
| 2020-09-14 | $23.33 | $24.50 | $23.20 | $24.18 | $24.18 | 1,091,617 |
| 2020-09-11 | $23.22 | $23.26 | $22.72 | $22.99 | $22.99 | 852,336 |
| 2020-09-10 | $23.78 | $24.24 | $23.03 | $23.07 | $23.07 | 1,024,755 |
| 2020-09-09 | $23.53 | $24.46 | $23.03 | $23.67 | $23.67 | 1,199,612 |
| 2020-09-08 | $22.50 | $23.71 | $22.06 | $23.20 | $23.20 | 1,307,543 |
| 2020-09-04 | $23.94 | $24.09 | $22.50 | $23.16 | $23.16 | 973,621 |
| 2020-09-03 | $24.12 | $24.48 | $23.50 | $23.84 | $23.84 | 851,927 |
| 2020-09-02 | $25.13 | $25.16 | $23.97 | $24.39 | $24.39 | 1,014,336 |
| 2020-09-01 | $24.45 | $25.43 | $24.44 | $24.99 | $24.99 | 1,775,587 |
| 2020-08-31 | $25.93 | $25.93 | $24.34 | $24.38 | $24.38 | 1,465,685 |
| 2020-08-28 | $25.66 | $25.86 | $25.42 | $25.83 | $25.83 | 499,872 |
| 2020-08-27 | $25.64 | $25.84 | $25.02 | $25.51 | $25.51 | 1,326,216 |
| 2020-08-26 | $25.76 | $26.20 | $25.24 | $25.40 | $25.40 | 668,580 |
| 2020-08-25 | $26.93 | $26.93 | $24.75 | $25.79 | $25.79 | 2,276,304 |
| 2020-08-24 | $27.45 | $27.68 | $26.72 | $26.99 | $26.99 | 1,288,763 |
| 2020-08-21 | $27.18 | $27.55 | $26.93 | $27.03 | $27.03 | 978,203 |
| 2020-08-20 | $26.69 | $27.64 | $26.66 | $27.43 | $27.43 | 476,800 |
| 2020-08-19 | $27.46 | $27.54 | $26.79 | $26.96 | $26.96 | 1,028,871 |
| 2020-08-18 | $27.03 | $27.85 | $26.31 | $27.46 | $27.46 | 1,684,345 |
| 2020-08-17 | $28.12 | $28.12 | $26.51 | $26.91 | $26.91 | 1,222,562 |
| 2020-08-14 | $28.18 | $28.37 | $27.77 | $27.97 | $27.97 | 544,414 |
| 2020-08-13 | $27.91 | $28.39 | $27.72 | $28.09 | $28.09 | 609,954 |
| 2020-08-12 | $27.56 | $28.20 | $27.47 | $28.02 | $28.02 | 1,229,552 |
| 2020-08-11 | $28.19 | $28.41 | $27.38 | $27.48 | $27.48 | 1,604,202 |
| 2020-08-10 | $30.18 | $30.71 | $27.71 | $27.91 | $27.91 | 1,618,106 |
| 2020-08-07 | $30.00 | $30.18 | $27.50 | $29.99 | $29.99 | 3,149,301 |
| 2020-08-06 | $30.90 | $31.91 | $30.39 | $31.80 | $31.80 | 3,294,486 |
| 2020-08-05 | $30.99 | $31.13 | $30.02 | $30.70 | $30.70 | 2,390,110 |
| 2020-08-04 | $29.95 | $30.46 | $29.63 | $30.42 | $30.42 | 1,162,399 |
| 2020-08-03 | $29.24 | $30.29 | $29.14 | $29.98 | $29.98 | 1,598,994 |
| 2020-07-31 | $28.09 | $28.95 | $27.55 | $28.89 | $28.89 | 1,329,979 |
| 2020-07-30 | $26.42 | $28.18 | $25.89 | $27.93 | $27.93 | 1,141,338 |
| 2020-07-29 | $25.43 | $26.90 | $25.09 | $26.81 | $26.81 | 966,618 |
| 2020-07-28 | $25.45 | $25.72 | $24.86 | $25.33 | $25.33 | 1,095,282 |
| 2020-07-27 | $25.16 | $25.89 | $24.95 | $25.63 | $25.63 | 1,378,129 |
| 2020-07-24 | $24.91 | $25.27 | $24.29 | $25.18 | $25.18 | 996,472 |
| 2020-07-23 | $24.76 | $25.36 | $24.16 | $25.07 | $25.07 | 1,076,326 |
| 2020-07-22 | $24.32 | $24.97 | $24.19 | $24.82 | $24.82 | 586,358 |
| 2020-07-21 | $25.00 | $25.14 | $24.12 | $24.32 | $24.32 | 858,855 |
| 2020-07-20 | $24.32 | $25.28 | $23.93 | $24.85 | $24.85 | 856,621 |
| 2020-07-17 | $24.14 | $24.66 | $23.99 | $24.38 | $24.38 | 679,600 |
| 2020-07-16 | $24.86 | $24.86 | $23.29 | $23.99 | $23.99 | 1,161,300 |
| 2020-07-15 | $24.65 | $25.26 | $23.91 | $25.16 | $25.16 | 1,992,700 |
| 2020-07-14 | $24.86 | $25.21 | $23.81 | $24.18 | $24.19 | 2,524,000 |
| 2020-07-13 | $27.00 | $27.05 | $25.04 | $25.18 | $25.18 | 1,141,600 |
| 2020-07-10 | $27.20 | $27.25 | $26.08 | $26.75 | $26.75 | 824,000 |
| 2020-07-09 | $27.67 | $27.67 | $26.54 | $27.11 | $27.11 | 856,600 |
| 2020-07-08 | $26.93 | $27.55 | $26.60 | $27.54 | $27.54 | 788,900 |
| 2020-07-07 | $26.33 | $27.18 | $26.30 | $26.75 | $26.75 | 1,129,800 |
| 2020-07-06 | $26.87 | $26.98 | $26.29 | $26.55 | $26.55 | 872,000 |
| 2020-07-02 | $26.71 | $27.09 | $26.13 | $26.30 | $26.30 | 677,400 |
| 2020-07-01 | $25.27 | $26.15 | $25.04 | $26.00 | $26.00 | 1,378,800 |
| 2020-06-30 | $24.32 | $25.51 | $24.27 | $25.35 | $25.35 | 1,143,300 |
| 2020-06-29 | $23.64 | $24.69 | $22.83 | $24.50 | $24.50 | 1,700,200 |
| 2020-06-26 | $25.30 | $25.44 | $23.53 | $23.62 | $23.62 | 3,448,982 |
| 2020-06-25 | $25.83 | $26.42 | $25.04 | $25.39 | $25.39 | 1,703,964 |
| 2020-06-24 | $27.26 | $27.48 | $25.80 | $26.05 | $26.05 | 2,708,777 |
| 2020-06-23 | $27.25 | $27.82 | $27.01 | $27.66 | $27.66 | 976,077 |
| 2020-06-22 | $27.13 | $27.55 | $26.73 | $27.00 | $27.00 | 1,192,009 |
| 2020-06-19 | $27.80 | $28.00 | $26.64 | $27.21 | $27.21 | 1,592,432 |
| 2020-06-18 | $26.18 | $26.91 | $25.97 | $26.89 | $26.89 | 925,922 |
| 2020-06-17 | $26.70 | $26.91 | $25.90 | $26.16 | $26.16 | 920,295 |
| 2020-06-16 | $26.59 | $27.09 | $26.10 | $26.47 | $26.47 | 1,634,257 |
| 2020-06-15 | $24.91 | $26.01 | $24.70 | $25.75 | $25.75 | 615,465 |
| 2020-06-12 | $25.51 | $25.90 | $24.81 | $25.49 | $25.49 | 1,379,900 |
| 2020-06-11 | $25.96 | $26.12 | $24.56 | $24.80 | $24.80 | 1,359,239 |
| 2020-06-10 | $25.85 | $27.24 | $25.31 | $27.05 | $27.05 | 2,225,845 |
| 2020-06-09 | $26.01 | $26.18 | $25.55 | $25.61 | $25.61 | 1,921,341 |
| 2020-06-08 | $27.74 | $27.74 | $26.05 | $26.20 | $26.20 | 2,717,165 |
| 2020-06-05 | $28.04 | $28.49 | $27.24 | $27.39 | $27.39 | 1,408,360 |
| 2020-06-04 | $27.87 | $28.25 | $27.37 | $27.48 | $27.48 | 924,524 |
| 2020-06-03 | $27.83 | $28.60 | $27.65 | $27.95 | $27.95 | 1,453,609 |
| 2020-06-02 | $27.25 | $27.87 | $26.98 | $27.40 | $27.40 | 1,562,780 |
| 2020-06-01 | $26.05 | $27.38 | $25.83 | $27.04 | $27.04 | 1,237,525 |
| 2020-05-29 | $25.68 | $26.34 | $25.36 | $25.98 | $25.98 | 970,919 |
| 2020-05-28 | $27.00 | $27.17 | $25.55 | $25.77 | $25.77 | 1,935,273 |
| 2020-05-27 | $26.64 | $26.92 | $25.71 | $26.64 | $26.64 | 1,874,146 |
| 2020-05-26 | $25.30 | $26.49 | $25.04 | $26.10 | $26.10 | 2,340,032 |
| 2020-05-22 | $24.25 | $25.00 | $24.20 | $24.94 | $24.94 | 455,503 |
| 2020-05-21 | $24.80 | $25.03 | $24.38 | $24.81 | $24.81 | 719,564 |
| 2020-05-20 | $24.30 | $25.00 | $24.16 | $24.88 | $24.88 | 1,348,723 |
| 2020-05-19 | $24.15 | $24.54 | $23.41 | $23.76 | $23.76 | 977,600 |
| 2020-05-18 | $23.73 | $24.24 | $23.48 | $23.90 | $23.90 | 1,393,433 |
| 2020-05-15 | $21.64 | $23.09 | $21.59 | $23.02 | $23.02 | 2,109,740 |
| 2020-05-14 | $21.35 | $21.84 | $20.64 | $21.82 | $21.82 | 1,171,182 |
| 2020-05-13 | $23.09 | $23.41 | $21.46 | $21.79 | $21.79 | 1,416,813 |
| 2020-05-12 | $24.16 | $24.43 | $23.06 | $23.08 | $23.08 | 1,488,246 |
| 2020-05-11 | $24.67 | $25.74 | $24.25 | $24.25 | $24.25 | 1,792,756 |
| 2020-05-08 | $26.00 | $26.68 | $22.87 | $25.76 | $25.76 | 4,799,950 |
| 2020-05-07 | $25.10 | $25.98 | $24.72 | $24.87 | $24.87 | 4,071,481 |
| 2020-05-06 | $24.02 | $25.10 | $23.59 | $25.04 | $25.04 | 2,641,314 |
| 2020-05-05 | $23.76 | $24.29 | $23.66 | $23.85 | $23.85 | 1,036,283 |
| 2020-05-04 | $22.99 | $23.63 | $22.42 | $23.38 | $23.38 | 3,937,226 |
| 2020-05-01 | $22.75 | $23.18 | $22.04 | $22.98 | $22.98 | 2,542,561 |
| 2020-04-30 | $22.70 | $23.05 | $22.03 | $22.88 | $22.88 | 3,344,511 |
| 2020-04-29 | $21.11 | $23.52 | $21.11 | $22.78 | $22.78 | 2,903,066 |
| 2020-04-28 | $20.94 | $21.24 | $19.81 | $20.36 | $20.36 | 4,769,972 |
| 2020-04-27 | $20.24 | $21.02 | $20.21 | $20.43 | $20.43 | 2,276,600 |
| 2020-04-24 | $19.81 | $20.09 | $19.37 | $19.95 | $19.95 | 4,356,425 |
| 2020-04-23 | $19.44 | $20.09 | $19.44 | $19.74 | $19.74 | 1,489,365 |
| 2020-04-22 | $19.33 | $20.10 | $18.94 | $19.45 | $19.45 | 1,802,947 |
| 2020-04-21 | $18.09 | $19.23 | $18.01 | $18.81 | $18.81 | 2,873,720 |
| 2020-04-20 | $18.01 | $19.09 | $17.88 | $18.50 | $18.50 | 1,638,525 |
| 2020-04-17 | $19.30 | $19.89 | $18.15 | $18.30 | $18.30 | 2,734,657 |
| 2020-04-16 | $19.21 | $19.31 | $18.64 | $19.09 | $19.09 | 1,254,641 |
| 2020-04-15 | $19.37 | $19.89 | $18.84 | $19.15 | $19.15 | 1,269,591 |
| 2020-04-14 | $20.12 | $20.51 | $19.69 | $19.98 | $19.98 | 955,305 |
| 2020-04-13 | $19.45 | $19.72 | $18.81 | $19.62 | $19.62 | 1,741,179 |
| 2020-04-09 | $19.93 | $20.62 | $19.07 | $19.42 | $19.42 | 2,234,671 |
| 2020-04-08 | $18.20 | $19.45 | $17.95 | $19.12 | $19.12 | 2,419,689 |
| 2020-04-07 | $17.93 | $18.26 | $17.37 | $17.75 | $17.75 | 1,726,990 |
| 2020-04-06 | $16.76 | $17.68 | $16.26 | $17.27 | $17.27 | 2,249,700 |
| 2020-04-03 | $16.47 | $16.75 | $15.50 | $15.93 | $15.93 | 1,440,682 |
| 2020-04-02 | $17.04 | $17.30 | $16.09 | $16.47 | $16.47 | 962,335 |
| 2020-04-01 | $18.07 | $18.26 | $17.12 | $17.19 | $17.19 | 1,421,426 |
| 2020-03-31 | $18.99 | $19.57 | $18.37 | $18.94 | $18.94 | 954,138 |
| 2020-03-30 | $19.00 | $19.18 | $18.35 | $19.03 | $19.03 | 1,819,599 |
| 2020-03-27 | $19.36 | $19.82 | $18.24 | $18.96 | $18.96 | 1,802,070 |
| 2020-03-26 | $20.25 | $20.98 | $19.99 | $20.52 | $20.52 | 1,569,740 |
| 2020-03-25 | $19.00 | $20.47 | $18.10 | $19.99 | $19.99 | 2,064,640 |
| 2020-03-24 | $17.02 | $18.60 | $16.67 | $18.42 | $18.42 | 1,515,146 |
| 2020-03-23 | $16.92 | $16.92 | $15.78 | $16.14 | $16.14 | 2,470,778 |
| 2020-03-20 | $17.06 | $17.40 | $16.56 | $16.58 | $16.58 | 2,308,915 |
| 2020-03-19 | $14.36 | $17.64 | $14.29 | $16.86 | $16.86 | 2,980,710 |
| 2020-03-18 | $17.67 | $18.37 | $14.25 | $16.25 | $16.25 | 2,127,971 |
| 2020-03-17 | $17.80 | $18.86 | $17.51 | $18.78 | $18.78 | 3,151,373 |
| 2020-03-16 | $19.00 | $19.43 | $17.21 | $17.45 | $17.45 | 3,021,393 |
| 2020-03-13 | $19.55 | $21.07 | $18.02 | $21.07 | $21.07 | 2,243,309 |
| 2020-03-12 | $19.40 | $19.84 | $17.45 | $18.27 | $18.27 | 2,932,748 |
| 2020-03-11 | $20.82 | $21.15 | $20.17 | $20.60 | $20.60 | 1,777,839 |
| 2020-03-10 | $21.05 | $21.49 | $20.40 | $21.39 | $21.39 | 2,387,140 |
| 2020-03-09 | $20.50 | $21.59 | $19.63 | $20.38 | $20.38 | 2,528,496 |
| 2020-03-06 | $22.71 | $23.09 | $22.01 | $22.50 | $22.50 | 1,626,018 |
| 2020-03-05 | $24.22 | $24.56 | $23.00 | $23.24 | $23.24 | 2,939,682 |
| 2020-03-04 | $24.50 | $24.84 | $23.93 | $24.77 | $24.77 | 653,819 |
| 2020-03-03 | $24.92 | $25.64 | $23.78 | $24.03 | $24.03 | 1,502,030 |
| 2020-03-02 | $25.64 | $25.64 | $23.73 | $24.86 | $24.86 | 2,763,848 |
| 2020-02-28 | $25.00 | $25.91 | $24.95 | $25.49 | $25.49 | 1,787,290 |
| 2020-02-27 | $26.16 | $26.58 | $25.52 | $25.76 | $25.76 | 1,978,232 |
| 2020-02-26 | $26.75 | $27.42 | $26.50 | $27.15 | $27.15 | 1,629,489 |
| 2020-02-25 | $27.03 | $27.45 | $25.84 | $26.76 | $26.76 | 2,575,652 |
| 2020-02-24 | $26.20 | $27.35 | $26.03 | $26.88 | $26.88 | 1,619,478 |
| 2020-02-21 | $27.98 | $28.59 | $27.02 | $27.60 | $27.60 | 2,309,003 |
| 2020-02-20 | $28.00 | $28.77 | $27.58 | $28.25 | $28.25 | 3,452,409 |
| 2020-02-19 | $26.11 | $28.12 | $26.08 | $27.71 | $27.71 | 5,620,022 |
| 2020-02-18 | $26.24 | $26.45 | $25.62 | $26.07 | $26.07 | 4,331,852 |
| 2020-02-14 | $25.89 | $26.50 | $24.80 | $25.05 | $25.05 | 17,791,499 |
| 2020-02-13 | $34.08 | $35.09 | $33.89 | $34.10 | $34.10 | 1,591,631 |
| 2020-02-12 | $33.62 | $34.61 | $33.50 | $34.44 | $34.44 | 835,520 |
| 2020-02-11 | $32.55 | $33.52 | $32.55 | $33.30 | $33.30 | 1,244,662 |
| 2020-02-10 | $33.06 | $33.27 | $32.31 | $32.42 | $32.42 | 1,458,285 |
| 2020-02-07 | $34.25 | $34.32 | $33.31 | $33.34 | $33.34 | 934,994 |
| 2020-02-06 | $34.56 | $34.56 | $33.73 | $34.36 | $34.36 | 812,565 |
| 2020-02-05 | $35.90 | $35.90 | $33.97 | $34.41 | $34.41 | 1,486,659 |
| 2020-02-04 | $36.10 | $36.19 | $35.41 | $35.67 | $35.67 | 799,484 |
| 2020-02-03 | $35.52 | $36.15 | $35.23 | $35.80 | $35.80 | 827,184 |
| 2020-01-31 | $35.85 | $35.91 | $34.87 | $35.65 | $35.65 | 629,688 |
| 2020-01-30 | $35.28 | $35.83 | $35.03 | $35.81 | $35.81 | 400,611 |
| 2020-01-29 | $36.01 | $36.40 | $35.59 | $35.76 | $35.76 | 721,358 |
| 2020-01-28 | $36.21 | $36.45 | $35.76 | $35.77 | $35.77 | 507,440 |
| 2020-01-27 | $35.08 | $36.25 | $34.70 | $36.04 | $36.04 | 945,860 |
| 2020-01-24 | $37.34 | $37.57 | $35.58 | $36.04 | $36.04 | 621,698 |
| 2020-01-23 | $36.90 | $37.22 | $36.36 | $37.08 | $37.08 | 571,372 |
| 2020-01-22 | $38.06 | $38.48 | $36.95 | $37.05 | $37.05 | 767,576 |
| 2020-01-21 | $38.00 | $38.53 | $37.41 | $37.97 | $37.97 | 1,123,935 |
| 2020-01-17 | $37.99 | $38.35 | $37.14 | $38.06 | $38.06 | 1,157,889 |
| 2020-01-16 | $36.12 | $37.80 | $36.00 | $37.73 | $37.73 | 1,377,465 |
| 2020-01-15 | $35.56 | $36.61 | $35.14 | $36.01 | $36.01 | 1,050,651 |
| 2020-01-14 | $34.99 | $36.07 | $34.58 | $35.45 | $35.45 | 1,059,035 |
| 2020-01-13 | $35.13 | $35.71 | $34.76 | $34.87 | $34.87 | 1,018,090 |
| 2020-01-10 | $35.50 | $35.56 | $34.66 | $35.18 | $35.18 | 584,629 |
| 2020-01-09 | $36.82 | $36.82 | $35.00 | $35.29 | $35.29 | 1,366,016 |
| 2020-01-08 | $36.15 | $36.82 | $35.91 | $36.43 | $36.43 | 680,404 |
| 2020-01-07 | $36.18 | $36.38 | $35.51 | $36.19 | $36.19 | 393,406 |
| 2020-01-06 | $35.95 | $36.44 | $35.65 | $36.38 | $36.38 | 879,239 |
| 2020-01-03 | $35.83 | $36.40 | $35.55 | $36.35 | $36.35 | 652,361 |
| 2020-01-02 | $35.37 | $36.60 | $34.97 | $36.51 | $36.51 | 1,003,820 |
| 2019-12-31 | $34.89 | $35.58 | $34.54 | $35.18 | $35.18 | 502,486 |
| 2019-12-30 | $35.50 | $35.78 | $34.94 | $35.04 | $35.04 | 517,182 |
| 2019-12-27 | $35.88 | $36.05 | $34.94 | $35.73 | $35.73 | 532,178 |
| 2019-12-26 | $36.23 | $36.70 | $35.75 | $35.83 | $35.83 | 353,360 |
| 2019-12-24 | $36.70 | $36.94 | $35.89 | $36.06 | $36.06 | 396,754 |
| 2019-12-23 | $36.83 | $37.00 | $36.21 | $36.69 | $36.69 | 885,566 |
| 2019-12-20 | $37.31 | $37.53 | $36.48 | $36.63 | $36.63 | 1,433,294 |
| 2019-12-19 | $36.70 | $37.47 | $36.59 | $37.09 | $37.09 | 710,313 |
| 2019-12-18 | $36.50 | $36.95 | $36.38 | $36.68 | $36.68 | 567,532 |
| 2019-12-17 | $37.62 | $37.62 | $36.15 | $36.53 | $36.53 | 1,043,503 |
| 2019-12-16 | $37.87 | $38.24 | $37.23 | $37.48 | $37.48 | 633,927 |
| 2019-12-13 | $37.20 | $37.99 | $37.12 | $37.21 | $37.21 | 1,038,378 |
| 2019-12-12 | $36.83 | $37.82 | $36.58 | $37.37 | $37.37 | 559,319 |
| 2019-12-11 | $37.10 | $37.10 | $36.52 | $36.81 | $36.81 | 855,414 |
| 2019-12-10 | $37.86 | $38.23 | $36.93 | $37.00 | $37.00 | 863,809 |
| 2019-12-09 | $38.31 | $38.48 | $37.81 | $37.99 | $37.99 | 1,125,126 |
| 2019-12-06 | $38.71 | $38.89 | $38.22 | $38.36 | $38.36 | 703,613 |
| 2019-12-05 | $38.92 | $39.09 | $38.12 | $38.45 | $38.45 | 719,931 |
| 2019-12-04 | $39.70 | $39.86 | $38.86 | $38.91 | $38.91 | 443,332 |
| 2019-12-03 | $38.78 | $39.50 | $38.62 | $39.31 | $39.31 | 823,295 |
| 2019-12-02 | $40.09 | $40.25 | $38.66 | $39.26 | $39.26 | 1,545,099 |
| 2019-11-29 | $39.50 | $40.20 | $39.25 | $40.09 | $40.09 | 291,886 |
| 2019-11-27 | $39.97 | $40.10 | $39.46 | $39.73 | $39.73 | 624,347 |
| 2019-11-26 | $39.64 | $40.37 | $39.52 | $39.71 | $39.71 | 1,459,670 |
| 2019-11-25 | $39.70 | $39.90 | $39.29 | $39.64 | $39.64 | 1,152,331 |
| 2019-11-22 | $40.60 | $40.79 | $39.54 | $39.60 | $39.60 | 1,262,690 |
| 2019-11-21 | $40.34 | $40.57 | $40.01 | $40.15 | $40.15 | 760,648 |
| 2019-11-20 | $39.99 | $40.91 | $39.69 | $40.13 | $40.13 | 1,190,573 |
| 2019-11-19 | $39.40 | $39.99 | $39.05 | $39.71 | $39.71 | 1,567,187 |
| 2019-11-18 | $39.52 | $39.98 | $39.09 | $39.23 | $39.23 | 1,399,625 |
| 2019-11-15 | $38.75 | $39.80 | $38.36 | $39.68 | $39.68 | 1,407,162 |
| 2019-11-14 | $38.32 | $38.60 | $37.79 | $38.40 | $38.40 | 1,009,323 |
| 2019-11-13 | $37.96 | $38.46 | $37.60 | $38.42 | $38.42 | 2,571,902 |
| 2019-11-12 | $37.87 | $38.42 | $37.32 | $38.32 | $38.32 | 958,534 |
| 2019-11-11 | $37.80 | $38.40 | $37.32 | $37.80 | $37.80 | 865,660 |
| 2019-11-08 | $37.33 | $38.17 | $37.00 | $37.80 | $37.80 | 770,585 |
| 2019-11-07 | $36.35 | $37.66 | $35.86 | $37.59 | $37.59 | 1,053,020 |
| 2019-11-06 | $34.20 | $37.25 | $34.20 | $36.09 | $36.09 | 2,136,369 |
| 2019-11-05 | $34.45 | $34.78 | $33.46 | $33.82 | $33.82 | 1,616,936 |
| 2019-11-04 | $35.31 | $35.31 | $34.11 | $34.34 | $34.34 | 1,086,078 |
| 2019-11-01 | $33.75 | $35.32 | $33.44 | $35.27 | $35.27 | 1,062,389 |
| 2019-10-31 | $33.26 | $33.74 | $33.03 | $33.59 | $33.59 | 1,049,718 |
| 2019-10-30 | $32.31 | $33.49 | $32.05 | $33.36 | $33.36 | 1,225,021 |
| 2019-10-29 | $32.77 | $32.99 | $31.87 | $32.30 | $32.30 | 1,108,894 |
| 2019-10-28 | $33.49 | $33.91 | $32.90 | $32.94 | $32.94 | 582,790 |
| 2019-10-25 | $32.27 | $33.53 | $32.12 | $33.39 | $33.39 | 551,795 |
| 2019-10-24 | $31.88 | $32.39 | $31.81 | $32.28 | $32.28 | 505,294 |
| 2019-10-23 | $31.60 | $31.90 | $31.27 | $31.83 | $31.83 | 462,355 |
| 2019-10-22 | $31.01 | $31.91 | $31.01 | $31.55 | $31.55 | 575,450 |
| 2019-10-21 | $31.41 | $31.68 | $31.01 | $31.03 | $31.03 | 503,515 |
| 2019-10-18 | $31.56 | $31.63 | $30.86 | $31.11 | $31.11 | 913,036 |
| 2019-10-17 | $31.49 | $31.85 | $31.23 | $31.75 | $31.75 | 447,710 |
| 2019-10-16 | $31.15 | $31.48 | $30.53 | $31.35 | $31.35 | 586,908 |
| 2019-10-15 | $29.76 | $31.29 | $29.73 | $31.23 | $31.23 | 656,368 |
| 2019-10-14 | $29.23 | $29.83 | $28.88 | $29.79 | $29.79 | 364,323 |
| 2019-10-11 | $29.10 | $29.98 | $28.80 | $29.33 | $29.33 | 791,640 |
| 2019-10-10 | $29.55 | $29.66 | $28.65 | $28.68 | $28.68 | 758,935 |
| 2019-10-09 | $29.97 | $30.03 | $29.51 | $29.67 | $29.67 | 718,262 |
| 2019-10-08 | $30.09 | $30.40 | $29.57 | $29.62 | $29.62 | 928,402 |
| 2019-10-07 | $30.25 | $30.67 | $29.87 | $30.40 | $30.40 | 628,181 |
| 2019-10-04 | $30.16 | $30.31 | $29.14 | $30.29 | $30.29 | 1,199,534 |
| 2019-10-03 | $30.76 | $31.02 | $29.66 | $30.21 | $30.21 | 1,357,751 |
| 2019-10-02 | $30.97 | $31.04 | $30.22 | $30.85 | $30.85 | 1,078,013 |
| 2019-10-01 | $31.17 | $31.30 | $30.91 | $31.07 | $31.07 | 1,472,704 |
| 2019-09-30 | $30.61 | $31.24 | $30.56 | $30.95 | $30.95 | 827,327 |
| 2019-09-27 | $30.52 | $31.09 | $30.32 | $30.61 | $30.61 | 2,302,199 |
| 2019-09-26 | $29.96 | $30.64 | $29.66 | $30.60 | $30.60 | 1,072,604 |
| 2019-09-25 | $30.13 | $30.50 | $29.64 | $30.07 | $30.07 | 893,441 |
| 2019-09-24 | $31.86 | $32.51 | $30.02 | $30.27 | $30.27 | 1,069,423 |
| 2019-09-23 | $33.01 | $33.03 | $30.90 | $31.86 | $31.86 | 1,336,468 |
| 2019-09-20 | $33.39 | $33.79 | $33.10 | $33.14 | $33.14 | 2,478,701 |
| 2019-09-19 | $33.22 | $33.95 | $33.22 | $33.38 | $33.38 | 708,217 |
| 2019-09-18 | $34.93 | $35.19 | $32.72 | $33.14 | $33.14 | 1,328,586 |
| 2019-09-17 | $34.67 | $35.06 | $34.30 | $34.90 | $34.90 | 652,020 |
| 2019-09-16 | $35.34 | $36.00 | $34.47 | $34.55 | $34.55 | 734,956 |
| 2019-09-13 | $34.67 | $36.14 | $34.39 | $35.57 | $35.57 | 958,925 |
| 2019-09-12 | $35.77 | $35.99 | $34.35 | $34.37 | $34.37 | 1,072,071 |
| 2019-09-11 | $34.84 | $36.29 | $34.53 | $35.72 | $35.72 | 1,024,593 |
| 2019-09-10 | $33.59 | $34.96 | $32.96 | $34.77 | $34.77 | 913,800 |
| 2019-09-09 | $33.38 | $34.19 | $32.68 | $33.87 | $33.87 | 738,038 |
| 2019-09-06 | $33.01 | $33.68 | $32.12 | $33.21 | $33.21 | 599,021 |
| 2019-09-05 | $32.78 | $33.72 | $32.38 | $33.06 | $33.06 | 811,684 |
| 2019-09-04 | $32.11 | $32.63 | $31.53 | $32.45 | $32.45 | 447,721 |
| 2019-09-03 | $32.22 | $32.52 | $31.67 | $31.82 | $31.82 | 628,055 |
| 2019-08-30 | $33.00 | $33.34 | $32.34 | $32.62 | $32.62 | 444,056 |
| 2019-08-29 | $32.21 | $32.94 | $32.00 | $32.70 | $32.70 | 651,839 |
| 2019-08-28 | $31.88 | $32.06 | $31.54 | $31.83 | $31.83 | 464,394 |
| 2019-08-27 | $32.13 | $32.45 | $31.63 | $31.94 | $31.94 | 797,410 |
| 2019-08-26 | $31.72 | $31.84 | $31.35 | $31.81 | $31.81 | 397,135 |
| 2019-08-23 | $31.96 | $32.34 | $31.09 | $31.24 | $31.24 | 512,695 |
| 2019-08-22 | $32.55 | $32.56 | $31.74 | $32.15 | $32.15 | 476,459 |
| 2019-08-21 | $32.00 | $32.59 | $31.54 | $32.39 | $32.39 | 652,026 |
| 2019-08-20 | $31.87 | $32.04 | $31.65 | $31.74 | $31.74 | 387,577 |
| 2019-08-19 | $31.74 | $32.29 | $30.91 | $32.11 | $32.11 | 1,007,539 |
| 2019-08-16 | $31.26 | $31.60 | $31.01 | $31.21 | $31.21 | 1,112,316 |
| 2019-08-15 | $31.20 | $31.28 | $30.45 | $31.09 | $31.09 | 1,000,021 |
| 2019-08-14 | $31.65 | $32.15 | $30.88 | $31.19 | $31.19 | 1,296,458 |
| 2019-08-13 | $31.69 | $33.07 | $31.51 | $32.43 | $32.43 | 883,042 |
| 2019-08-12 | $31.82 | $32.39 | $30.81 | $31.92 | $31.92 | 1,225,778 |
| 2019-08-09 | $33.49 | $33.97 | $31.99 | $32.01 | $32.01 | 1,232,842 |
| 2019-08-08 | $33.13 | $34.00 | $32.16 | $33.92 | $33.92 | 1,015,267 |
| 2019-08-07 | $33.57 | $33.57 | $30.22 | $33.00 | $33.00 | 2,389,534 |
| 2019-08-06 | $34.56 | $35.13 | $32.24 | $32.88 | $32.88 | 2,136,190 |
| 2019-08-05 | $35.24 | $35.24 | $34.16 | $34.36 | $34.36 | 1,253,150 |
| 2019-08-02 | $36.94 | $36.94 | $35.14 | $36.15 | $36.15 | 761,494 |
| 2019-08-01 | $37.31 | $38.14 | $36.77 | $36.85 | $36.85 | 869,026 |
| 2019-07-31 | $37.25 | $37.66 | $37.01 | $37.27 | $37.27 | 791,058 |
| 2019-07-30 | $36.77 | $37.23 | $36.74 | $37.21 | $37.21 | 646,306 |
| 2019-07-29 | $36.53 | $36.90 | $36.31 | $36.88 | $36.88 | 677,595 |
| 2019-07-26 | $36.57 | $37.12 | $36.46 | $36.59 | $36.59 | 399,636 |
| 2019-07-25 | $36.49 | $36.89 | $36.10 | $36.27 | $36.27 | 375,086 |
| 2019-07-24 | $35.79 | $36.76 | $35.79 | $36.65 | $36.65 | 322,692 |
| 2019-07-23 | $35.45 | $35.78 | $35.02 | $35.78 | $35.78 | 534,204 |
| 2019-07-22 | $35.63 | $35.90 | $35.01 | $35.37 | $35.37 | 384,003 |
| 2019-07-19 | $36.19 | $36.60 | $35.51 | $35.61 | $35.61 | 447,398 |
| 2019-07-18 | $36.30 | $36.71 | $35.91 | $36.22 | $36.22 | 436,160 |
| 2019-07-17 | $37.15 | $37.30 | $36.30 | $36.32 | $36.32 | 530,683 |
| 2019-07-16 | $37.68 | $37.97 | $37.16 | $37.24 | $37.24 | 364,540 |
| 2019-07-15 | $37.99 | $38.03 | $37.51 | $37.67 | $37.67 | 489,818 |
| 2019-07-12 | $37.45 | $38.31 | $37.01 | $37.97 | $37.97 | 409,735 |
| 2019-07-11 | $37.39 | $37.48 | $36.59 | $37.46 | $37.46 | 599,351 |
| 2019-07-10 | $36.69 | $38.20 | $36.61 | $37.44 | $37.44 | 1,276,086 |
| 2019-07-09 | $35.65 | $36.83 | $35.14 | $36.53 | $36.53 | 991,662 |
| 2019-07-08 | $36.13 | $36.29 | $35.64 | $35.78 | $35.78 | 990,741 |
| 2019-07-05 | $36.17 | $36.38 | $35.26 | $36.13 | $36.13 | 702,917 |
| 2019-07-03 | $36.19 | $36.37 | $35.59 | $36.17 | $36.17 | 434,015 |
| 2019-07-02 | $35.97 | $36.23 | $35.27 | $36.00 | $36.00 | 849,047 |
| 2019-07-01 | $36.50 | $36.76 | $35.89 | $36.02 | $36.02 | 611,799 |
| 2019-06-28 | $35.36 | $36.31 | $35.25 | $36.11 | $36.11 | 4,173,930 |
| 2019-06-27 | $35.48 | $36.00 | $35.21 | $35.29 | $35.29 | 887,008 |
| 2019-06-26 | $36.88 | $37.90 | $35.34 | $35.40 | $35.40 | 1,093,375 |
| 2019-06-25 | $38.50 | $39.05 | $36.60 | $36.74 | $36.74 | 1,611,788 |
| 2019-06-24 | $38.90 | $38.91 | $38.01 | $38.35 | $38.35 | 1,269,593 |
| 2019-06-21 | $38.75 | $39.54 | $38.40 | $38.92 | $38.92 | 1,178,506 |
| 2019-06-20 | $38.77 | $39.40 | $38.47 | $38.74 | $38.74 | 1,545,066 |
| 2019-06-19 | $36.95 | $38.52 | $36.73 | $38.29 | $38.29 | 1,022,687 |
| 2019-06-18 | $36.00 | $37.04 | $35.96 | $36.76 | $36.76 | 585,612 |
| 2019-06-17 | $35.66 | $36.12 | $35.37 | $35.87 | $35.87 | 516,259 |
| 2019-06-14 | $35.58 | $35.98 | $35.27 | $35.65 | $35.65 | 493,201 |
| 2019-06-13 | $35.37 | $36.02 | $35.07 | $35.69 | $35.69 | 2,199,250 |
| 2019-06-12 | $35.51 | $35.84 | $34.79 | $35.33 | $35.33 | 1,057,370 |
| 2019-06-11 | $36.00 | $36.01 | $34.99 | $35.48 | $35.48 | 1,176,495 |
| 2019-06-10 | $35.46 | $36.00 | $35.11 | $35.36 | $35.36 | 1,269,982 |
| 2019-06-07 | $34.69 | $35.29 | $34.20 | $35.04 | $35.04 | 1,043,764 |
| 2019-06-06 | $34.30 | $34.82 | $33.86 | $34.64 | $34.64 | 820,379 |
| 2019-06-05 | $34.33 | $34.67 | $33.63 | $34.27 | $34.27 | 1,052,675 |
| 2019-06-04 | $33.85 | $34.37 | $33.01 | $34.14 | $34.14 | 928,399 |
| 2019-06-03 | $34.39 | $34.54 | $33.05 | $33.53 | $33.53 | 1,186,709 |
| 2019-05-31 | $33.24 | $34.57 | $32.88 | $34.16 | $34.16 | 1,514,211 |
| 2019-05-30 | $33.50 | $33.85 | $33.31 | $33.69 | $33.69 | 725,451 |
| 2019-05-29 | $34.63 | $34.76 | $33.26 | $33.52 | $33.52 | 1,180,959 |
| 2019-05-28 | $35.09 | $35.83 | $34.48 | $34.70 | $34.70 | 1,657,427 |
| 2019-05-24 | $35.63 | $35.92 | $35.09 | $35.10 | $35.10 | 583,102 |
| 2019-05-23 | $35.76 | $35.94 | $34.94 | $35.46 | $35.46 | 780,130 |
| 2019-05-22 | $35.63 | $36.35 | $35.02 | $36.00 | $36.00 | 1,442,533 |
| 2019-05-21 | $36.04 | $36.53 | $35.88 | $35.92 | $35.92 | 692,408 |
| 2019-05-20 | $36.24 | $36.71 | $35.31 | $35.75 | $35.75 | 888,148 |
| 2019-05-17 | $36.60 | $37.30 | $36.50 | $36.77 | $36.77 | 872,519 |
| 2019-05-16 | $36.50 | $37.35 | $35.57 | $36.79 | $36.79 | 1,727,366 |
| 2019-05-15 | $38.52 | $38.84 | $36.25 | $36.56 | $36.56 | 1,792,999 |
| 2019-05-14 | $38.50 | $39.59 | $38.43 | $38.92 | $38.92 | 701,758 |
| 2019-05-13 | $38.36 | $39.31 | $37.80 | $38.35 | $38.35 | 960,112 |
| 2019-05-10 | $42.30 | $42.82 | $37.21 | $39.25 | $39.25 | 3,339,178 |
| 2019-05-09 | $39.70 | $40.77 | $39.31 | $39.96 | $39.96 | 891,380 |
| 2019-05-08 | $40.00 | $40.78 | $39.85 | $40.05 | $40.05 | 536,867 |
| 2019-05-07 | $40.16 | $40.77 | $39.50 | $40.05 | $40.05 | 551,391 |
| 2019-05-06 | $39.88 | $41.05 | $39.29 | $40.60 | $40.60 | 584,913 |
| 2019-05-03 | $40.08 | $41.35 | $39.74 | $40.76 | $40.76 | 620,390 |
| 2019-05-02 | $39.88 | $40.46 | $39.04 | $39.89 | $39.89 | 456,417 |
| 2019-05-01 | $40.81 | $40.81 | $39.67 | $39.98 | $39.98 | 659,770 |
| 2019-04-30 | $40.21 | $41.06 | $39.89 | $40.74 | $40.74 | 771,944 |
| 2019-04-29 | $39.36 | $40.35 | $39.08 | $40.17 | $40.17 | 466,213 |
| 2019-04-26 | $38.50 | $39.44 | $37.99 | $39.30 | $39.30 | 562,671 |
| 2019-04-25 | $37.74 | $38.36 | $37.53 | $37.97 | $37.97 | 606,348 |
| 2019-04-24 | $36.81 | $37.86 | $36.81 | $37.64 | $37.64 | 770,829 |
| 2019-04-23 | $36.47 | $36.91 | $36.21 | $36.67 | $36.67 | 838,660 |
| 2019-04-22 | $36.17 | $37.41 | $36.15 | $36.36 | $36.36 | 1,100,730 |
| 2019-04-18 | $36.29 | $36.60 | $35.80 | $36.30 | $36.30 | 1,521,696 |
| 2019-04-17 | $37.51 | $38.31 | $33.78 | $36.41 | $36.41 | 3,405,792 |
| 2019-04-16 | $41.28 | $41.28 | $37.55 | $37.62 | $37.62 | 2,305,595 |
| 2019-04-15 | $41.04 | $41.55 | $40.44 | $41.00 | $41.00 | 433,890 |
| 2019-04-12 | $40.06 | $41.04 | $39.58 | $40.99 | $40.99 | 486,509 |
| 2019-04-11 | $39.75 | $40.55 | $39.47 | $39.80 | $39.80 | 588,261 |
| 2019-04-10 | $39.24 | $39.76 | $38.94 | $39.74 | $39.74 | 534,928 |
| 2019-04-09 | $39.74 | $39.74 | $38.74 | $39.35 | $39.35 | 574,042 |
| 2019-04-08 | $41.29 | $41.29 | $39.76 | $39.81 | $39.81 | 642,077 |
| 2019-04-05 | $41.31 | $41.80 | $40.70 | $41.45 | $41.45 | 1,111,193 |
| 2019-04-04 | $41.48 | $41.90 | $40.44 | $41.24 | $41.24 | 949,313 |
| 2019-04-03 | $41.08 | $41.55 | $40.40 | $41.28 | $41.28 | 606,340 |
| 2019-04-02 | $40.00 | $40.94 | $39.19 | $40.80 | $40.80 | 676,397 |
| 2019-04-01 | $40.39 | $41.09 | $39.63 | $39.90 | $39.90 | 745,810 |
| 2019-03-29 | $39.35 | $40.25 | $39.00 | $40.06 | $40.06 | 750,842 |
| 2019-03-28 | $38.85 | $39.27 | $38.31 | $38.81 | $38.81 | 425,192 |
| 2019-03-27 | $39.00 | $39.55 | $38.51 | $38.71 | $38.71 | 547,485 |
| 2019-03-26 | $38.34 | $39.04 | $38.19 | $38.99 | $38.99 | 542,764 |
| 2019-03-25 | $37.56 | $38.71 | $37.42 | $38.05 | $38.05 | 720,514 |
| 2019-03-22 | $38.87 | $39.03 | $37.40 | $37.55 | $37.55 | 1,005,922 |
| 2019-03-21 | $38.99 | $40.03 | $38.64 | $39.14 | $39.14 | 419,367 |
| 2019-03-20 | $39.06 | $39.94 | $38.71 | $39.19 | $39.19 | 415,777 |
| 2019-03-19 | $39.12 | $39.60 | $37.76 | $39.20 | $39.20 | 882,593 |
| 2019-03-18 | $39.41 | $40.91 | $38.94 | $39.20 | $39.20 | 1,145,825 |
| 2019-03-15 | $38.99 | $39.39 | $38.40 | $38.52 | $38.52 | 1,172,404 |
| 2019-03-14 | $39.59 | $39.90 | $38.81 | $39.09 | $39.09 | 621,812 |
| 2019-03-13 | $39.69 | $40.23 | $39.26 | $39.62 | $39.62 | 641,519 |
| 2019-03-12 | $39.97 | $40.16 | $39.47 | $39.53 | $39.53 | 411,595 |
| 2019-03-11 | $39.31 | $40.10 | $39.24 | $39.99 | $39.99 | 602,356 |
| 2019-03-08 | $38.47 | $39.29 | $38.03 | $39.24 | $39.24 | 611,551 |
| 2019-03-07 | $39.50 | $39.56 | $38.81 | $39.01 | $39.01 | 528,559 |
| 2019-03-06 | $39.84 | $40.22 | $39.20 | $39.51 | $39.51 | 691,416 |
| 2019-03-05 | $39.83 | $40.19 | $39.07 | $39.87 | $39.87 | 696,282 |
| 2019-03-04 | $40.60 | $40.93 | $38.90 | $39.80 | $39.80 | 1,021,658 |
| 2019-03-01 | $43.20 | $43.20 | $38.45 | $40.37 | $40.37 | 2,649,103 |
| 2019-02-28 | $42.98 | $45.25 | $42.47 | $42.73 | $42.73 | 1,573,475 |
| 2019-02-27 | $41.49 | $43.12 | $41.25 | $42.65 | $42.65 | 1,101,005 |
| 2019-02-26 | $42.43 | $43.05 | $41.57 | $41.67 | $41.67 | 617,042 |
| 2019-02-25 | $42.92 | $44.94 | $41.63 | $42.42 | $42.42 | 2,021,723 |
| 2019-02-22 | $40.95 | $42.54 | $40.68 | $42.25 | $42.25 | 853,925 |
| 2019-02-21 | $40.81 | $41.04 | $40.16 | $40.63 | $40.63 | 354,439 |
| 2019-02-20 | $40.00 | $41.00 | $39.58 | $40.85 | $40.85 | 491,014 |
| 2019-02-19 | $39.96 | $40.18 | $39.24 | $39.87 | $39.87 | 404,085 |
| 2019-02-15 | $40.08 | $40.36 | $39.49 | $40.00 | $40.00 | 436,800 |
| 2019-02-14 | $39.97 | $40.85 | $39.97 | $40.17 | $40.17 | 196,386 |
| 2019-02-13 | $39.91 | $40.70 | $39.57 | $40.28 | $40.28 | 492,985 |
| 2019-02-12 | $39.49 | $40.58 | $39.49 | $39.85 | $39.85 | 588,977 |
| 2019-02-11 | $38.53 | $40.44 | $38.14 | $39.37 | $39.37 | 817,785 |
| 2019-02-08 | $38.85 | $39.44 | $38.37 | $38.60 | $38.60 | 761,698 |
| 2019-02-07 | $40.72 | $40.72 | $39.04 | $39.10 | $39.10 | 837,052 |
| 2019-02-06 | $42.46 | $42.60 | $40.82 | $40.84 | $40.84 | 564,224 |
| 2019-02-05 | $42.48 | $42.75 | $41.80 | $42.58 | $42.58 | 563,880 |
| 2019-02-04 | $42.97 | $42.97 | $42.01 | $42.44 | $42.44 | 515,954 |
| 2019-02-01 | $42.51 | $43.13 | $41.92 | $42.80 | $42.80 | 439,461 |
| 2019-01-31 | $41.89 | $43.29 | $41.89 | $42.77 | $42.77 | 417,432 |
| 2019-01-30 | $40.76 | $41.76 | $39.94 | $41.66 | $41.66 | 641,896 |
| 2019-01-29 | $41.16 | $41.31 | $40.19 | $40.34 | $40.34 | 495,618 |
| 2019-01-28 | $40.97 | $41.89 | $40.32 | $40.96 | $40.96 | 469,714 |
| 2019-01-25 | $40.55 | $41.73 | $40.55 | $41.35 | $41.35 | 433,179 |
| 2019-01-24 | $38.71 | $40.29 | $38.71 | $40.18 | $40.18 | 741,865 |
| 2019-01-23 | $38.94 | $39.02 | $38.16 | $38.82 | $38.82 | 557,993 |
| 2019-01-22 | $38.24 | $39.00 | $37.84 | $38.75 | $38.75 | 1,023,509 |
| 2019-01-18 | $37.02 | $38.90 | $37.02 | $38.43 | $38.43 | 583,722 |
| 2019-01-17 | $36.40 | $37.46 | $36.37 | $37.19 | $37.19 | 362,007 |
| 2019-01-16 | $36.28 | $36.95 | $35.71 | $36.38 | $36.38 | 497,984 |
| 2019-01-15 | $35.35 | $36.92 | $35.29 | $36.34 | $36.34 | 401,858 |
| 2019-01-14 | $35.59 | $35.90 | $35.07 | $35.34 | $35.34 | 554,046 |
| 2019-01-11 | $35.78 | $36.50 | $35.42 | $36.02 | $36.02 | 676,708 |
| 2019-01-10 | $35.63 | $36.30 | $34.53 | $36.08 | $36.08 | 374,586 |
| 2019-01-09 | $35.81 | $36.19 | $34.83 | $36.02 | $36.02 | 541,162 |
| 2019-01-08 | $34.40 | $35.68 | $33.77 | $35.44 | $35.44 | 561,374 |
| 2019-01-07 | $33.11 | $34.38 | $32.78 | $34.13 | $34.13 | 694,049 |
| 2019-01-04 | $32.71 | $33.71 | $32.39 | $33.19 | $33.19 | 414,830 |
| 2019-01-03 | $32.80 | $33.07 | $31.80 | $32.23 | $32.23 | 628,553 |
| 2019-01-02 | $32.79 | $33.61 | $32.38 | $32.94 | $32.94 | 635,301 |
| 2018-12-31 | $33.82 | $34.38 | $33.16 | $33.73 | $33.73 | 466,770 |
| 2018-12-28 | $33.38 | $34.47 | $32.60 | $33.53 | $33.53 | 590,822 |
| 2018-12-27 | $32.47 | $33.28 | $31.66 | $33.28 | $33.28 | 368,127 |
| 2018-12-26 | $31.36 | $33.12 | $30.57 | $33.08 | $33.08 | 537,637 |
| 2018-12-24 | $31.04 | $31.61 | $30.29 | $30.94 | $30.94 | 360,644 |
| 2018-12-21 | $32.59 | $32.67 | $30.70 | $30.81 | $30.81 | 1,187,479 |
| 2018-12-20 | $33.06 | $33.29 | $31.39 | $32.60 | $32.60 | 715,409 |
| 2018-12-19 | $33.87 | $35.00 | $32.56 | $33.14 | $33.14 | 911,264 |
| 2018-12-18 | $33.65 | $34.90 | $33.27 | $33.85 | $33.85 | 776,539 |
| 2018-12-17 | $34.32 | $34.86 | $32.65 | $33.02 | $33.02 | 958,934 |
| 2018-12-14 | $35.39 | $36.41 | $34.66 | $34.76 | $34.76 | 568,268 |
| 2018-12-13 | $36.22 | $36.85 | $34.85 | $35.68 | $35.68 | 584,628 |
| 2018-12-12 | $35.12 | $36.35 | $34.58 | $36.03 | $36.03 | 758,985 |
| 2018-12-11 | $35.34 | $36.15 | $34.18 | $34.75 | $34.75 | 686,223 |
| 2018-12-10 | $35.32 | $36.34 | $34.65 | $34.81 | $34.81 | 891,520 |
| 2018-12-07 | $37.45 | $37.61 | $34.31 | $35.34 | $35.34 | 654,542 |
| 2018-12-06 | $35.65 | $37.52 | $35.35 | $37.41 | $37.41 | 939,457 |
| 2018-12-04 | $38.14 | $38.68 | $35.98 | $36.06 | $36.06 | 852,694 |
| 2018-12-03 | $38.74 | $38.75 | $37.03 | $38.33 | $38.33 | 1,068,164 |
| 2018-11-30 | $39.14 | $40.04 | $38.68 | $38.91 | $38.91 | 654,666 |
| 2018-11-29 | $40.42 | $41.22 | $39.70 | $39.75 | $39.75 | 438,105 |
| 2018-11-28 | $39.22 | $41.14 | $38.77 | $40.74 | $40.74 | 528,166 |
| 2018-11-27 | $39.79 | $39.79 | $38.67 | $39.00 | $39.00 | 394,992 |
| 2018-11-26 | $38.40 | $39.35 | $37.86 | $39.30 | $39.30 | 488,483 |
| 2018-11-23 | $37.45 | $38.81 | $37.45 | $38.04 | $38.04 | 226,934 |
| 2018-11-21 | $38.50 | $39.30 | $38.06 | $38.29 | $38.29 | 499,812 |
| 2018-11-20 | $37.16 | $39.72 | $36.66 | $38.46 | $38.46 | 793,064 |
| 2018-11-19 | $39.45 | $39.99 | $37.42 | $38.05 | $38.05 | 1,009,784 |
| 2018-11-16 | $38.31 | $38.98 | $37.45 | $38.79 | $38.79 | 1,094,680 |
| 2018-11-15 | $37.86 | $38.94 | $37.04 | $38.45 | $38.45 | 1,687,490 |
| 2018-11-14 | $41.91 | $42.71 | $37.31 | $37.49 | $37.49 | 1,591,760 |
| 2018-11-13 | $41.52 | $42.71 | $41.34 | $41.60 | $41.60 | 1,039,695 |
| 2018-11-12 | $41.61 | $42.29 | $40.68 | $40.91 | $40.91 | 1,230,676 |
| 2018-11-09 | $41.86 | $42.61 | $40.91 | $42.03 | $42.03 | 1,297,072 |
| 2018-11-08 | $47.48 | $49.00 | $41.43 | $41.82 | $41.82 | 3,364,440 |
| 2018-11-07 | $42.11 | $42.12 | $39.80 | $40.13 | $40.13 | 1,879,054 |
| 2018-11-06 | $43.05 | $43.88 | $41.94 | $42.25 | $42.25 | 661,301 |
| 2018-11-05 | $45.03 | $45.03 | $41.89 | $42.83 | $42.83 | 1,034,845 |
| 2018-11-02 | $46.16 | $46.82 | $44.18 | $44.92 | $44.92 | 472,363 |
| 2018-11-01 | $44.39 | $45.63 | $43.25 | $45.49 | $45.49 | 610,566 |
| 2018-10-31 | $43.45 | $44.88 | $42.74 | $44.42 | $44.42 | 652,681 |
| 2018-10-30 | $40.83 | $42.73 | $40.83 | $42.65 | $42.65 | 696,973 |
| 2018-10-29 | $42.77 | $43.08 | $39.95 | $40.89 | $40.89 | 557,008 |
| 2018-10-26 | $41.37 | $42.80 | $40.41 | $41.96 | $41.96 | 696,926 |
| 2018-10-25 | $41.57 | $42.81 | $40.92 | $42.35 | $42.35 | 638,329 |
| 2018-10-24 | $42.02 | $42.52 | $41.02 | $41.02 | $41.02 | 889,541 |
| 2018-10-23 | $40.78 | $41.57 | $39.67 | $41.50 | $41.50 | 592,115 |
| 2018-10-22 | $41.00 | $41.74 | $40.73 | $41.40 | $41.40 | 557,435 |
| 2018-10-19 | $41.94 | $43.23 | $40.60 | $40.92 | $40.92 | 613,259 |
| 2018-10-18 | $43.09 | $43.57 | $41.35 | $41.85 | $41.85 | 804,754 |
| 2018-10-17 | $42.99 | $43.91 | $42.04 | $43.48 | $43.48 | 1,521,606 |
| 2018-10-16 | $41.67 | $43.12 | $41.39 | $43.11 | $43.11 | 766,086 |
| 2018-10-15 | $42.60 | $42.64 | $41.08 | $41.30 | $41.30 | 628,603 |
| 2018-10-12 | $42.89 | $43.98 | $41.67 | $42.86 | $42.86 | 1,142,926 |
| 2018-10-11 | $42.67 | $43.37 | $41.68 | $41.99 | $41.99 | 1,231,560 |
| 2018-10-10 | $45.02 | $45.54 | $42.79 | $43.00 | $43.00 | 1,533,630 |
| 2018-10-09 | $47.12 | $48.31 | $45.12 | $45.79 | $45.79 | 1,624,351 |
| 2018-10-08 | $48.88 | $48.94 | $46.49 | $47.35 | $47.35 | 1,222,054 |
| 2018-10-05 | $51.09 | $51.67 | $48.55 | $49.42 | $49.42 | 1,334,034 |
| 2018-10-04 | $51.90 | $52.04 | $50.78 | $51.34 | $51.34 | 1,067,623 |
| 2018-10-03 | $51.02 | $52.65 | $49.81 | $52.13 | $52.13 | 995,431 |
| 2018-10-02 | $54.88 | $54.88 | $49.42 | $51.53 | $51.53 | 3,114,085 |
| 2018-10-01 | $55.70 | $56.37 | $52.47 | $54.70 | $54.70 | 1,248,180 |
| 2018-09-28 | $55.78 | $56.45 | $54.96 | $55.69 | $55.69 | 812,117 |
| 2018-09-27 | $55.60 | $56.44 | $54.90 | $55.91 | $55.91 | 890,211 |
| 2018-09-26 | $54.58 | $57.25 | $54.20 | $55.47 | $55.47 | 1,567,442 |
| 2018-09-25 | $54.75 | $56.00 | $52.76 | $54.31 | $54.31 | 1,594,743 |
| 2018-09-24 | $51.47 | $55.18 | $50.94 | $53.94 | $53.94 | 1,761,845 |
| 2018-09-21 | $52.07 | $52.24 | $50.97 | $51.62 | $51.62 | 2,076,949 |
| 2018-09-20 | $51.85 | $52.36 | $51.24 | $52.00 | $52.00 | 739,643 |
| 2018-09-19 | $52.54 | $52.64 | $50.83 | $51.57 | $51.57 | 679,180 |
| 2018-09-18 | $51.68 | $52.91 | $51.60 | $52.54 | $52.54 | 733,407 |
| 2018-09-17 | $52.60 | $52.76 | $50.68 | $51.87 | $51.87 | 998,343 |
| 2018-09-14 | $52.34 | $53.31 | $51.45 | $52.69 | $52.69 | 1,028,675 |
| 2018-09-13 | $51.92 | $52.86 | $50.56 | $52.48 | $52.48 | 1,082,929 |
| 2018-09-12 | $50.52 | $51.81 | $49.88 | $51.53 | $51.53 | 1,106,262 |
| 2018-09-11 | $49.57 | $52.20 | $49.57 | $50.30 | $50.30 | 1,678,647 |
| 2018-09-10 | $47.69 | $50.37 | $46.89 | $49.74 | $49.74 | 1,396,445 |
| 2018-09-07 | $48.23 | $48.99 | $46.86 | $47.68 | $47.68 | 612,868 |
| 2018-09-06 | $47.98 | $48.38 | $46.61 | $48.30 | $48.30 | 933,151 |
| 2018-09-05 | $49.36 | $49.50 | $46.89 | $47.83 | $47.83 | 727,945 |
| 2018-09-04 | $49.60 | $49.67 | $48.24 | $49.10 | $49.10 | 805,749 |
| 2018-08-31 | $49.37 | $49.93 | $48.14 | $49.32 | $49.32 | 871,564 |
| 2018-08-30 | $49.20 | $50.83 | $49.20 | $49.63 | $49.63 | 934,726 |
| 2018-08-29 | $49.91 | $50.25 | $48.99 | $49.20 | $49.20 | 703,858 |
| 2018-08-28 | $50.00 | $50.33 | $49.51 | $49.72 | $49.72 | 606,854 |
| 2018-08-27 | $50.00 | $50.46 | $49.52 | $49.94 | $49.94 | 710,790 |
| 2018-08-24 | $49.08 | $50.00 | $49.06 | $49.94 | $49.94 | 821,117 |
| 2018-08-23 | $49.43 | $49.89 | $48.66 | $49.30 | $49.30 | 531,992 |
| 2018-08-22 | $49.80 | $50.16 | $48.61 | $49.66 | $49.66 | 666,819 |
| 2018-08-21 | $50.62 | $51.00 | $48.96 | $49.66 | $49.66 | 753,489 |
| 2018-08-20 | $49.96 | $50.59 | $49.86 | $50.15 | $50.15 | 802,417 |
| 2018-08-17 | $49.55 | $50.20 | $49.04 | $50.00 | $50.00 | 658,400 |
| 2018-08-16 | $50.44 | $51.94 | $49.76 | $49.96 | $49.96 | 811,955 |
| 2018-08-15 | $50.50 | $51.38 | $50.03 | $50.25 | $50.25 | 951,659 |
| 2018-08-14 | $51.50 | $51.69 | $50.59 | $50.67 | $50.67 | 1,087,781 |
| 2018-08-13 | $51.50 | $52.30 | $50.70 | $51.13 | $51.13 | 1,068,197 |
| 2018-08-10 | $53.54 | $53.80 | $51.57 | $51.87 | $51.87 | 1,467,235 |
| 2018-08-09 | $53.77 | $55.64 | $53.40 | $54.64 | $54.64 | 987,987 |
| 2018-08-08 | $51.40 | $56.17 | $49.80 | $53.77 | $53.77 | 4,663,452 |
| 2018-08-07 | $44.62 | $46.55 | $43.87 | $45.59 | $45.59 | 1,007,200 |
| 2018-08-06 | $44.35 | $45.75 | $43.61 | $44.68 | $44.68 | 1,262,946 |
| 2018-08-03 | $44.80 | $45.10 | $43.69 | $44.58 | $44.58 | 612,573 |
| 2018-08-02 | $43.51 | $44.69 | $43.25 | $44.65 | $44.65 | 630,964 |
| 2018-08-01 | $43.77 | $44.69 | $43.00 | $43.87 | $43.87 | 783,723 |
| 2018-07-31 | $41.37 | $43.62 | $40.91 | $43.35 | $43.35 | 1,097,380 |
| 2018-07-30 | $41.23 | $42.05 | $40.09 | $41.09 | $41.09 | 1,085,743 |
| 2018-07-27 | $40.94 | $41.55 | $39.76 | $41.14 | $41.14 | 930,898 |
| 2018-07-26 | $39.81 | $41.76 | $39.46 | $40.92 | $40.92 | 1,008,871 |
| 2018-07-25 | $38.51 | $39.87 | $38.02 | $39.83 | $39.83 | 296,611 |
| 2018-07-24 | $38.90 | $39.48 | $37.89 | $38.70 | $38.70 | 464,842 |
| 2018-07-23 | $37.75 | $38.98 | $37.47 | $38.93 | $38.93 | 476,346 |
| 2018-07-20 | $36.79 | $37.83 | $36.40 | $37.77 | $37.77 | 432,251 |
| 2018-07-19 | $36.27 | $37.08 | $36.06 | $36.87 | $36.87 | 258,291 |
| 2018-07-18 | $37.53 | $37.53 | $35.63 | $36.46 | $36.46 | 808,524 |
| 2018-07-17 | $37.26 | $38.09 | $36.56 | $37.66 | $37.66 | 376,868 |
| 2018-07-16 | $36.84 | $37.51 | $36.22 | $37.31 | $37.31 | 371,730 |
| 2018-07-13 | $37.23 | $37.70 | $36.41 | $36.89 | $36.89 | 613,821 |
| 2018-07-12 | $36.01 | $37.48 | $35.81 | $37.20 | $37.20 | 540,916 |
| 2018-07-11 | $35.21 | $36.00 | $35.02 | $35.83 | $35.83 | 338,553 |
| 2018-07-10 | $36.69 | $36.69 | $35.29 | $35.48 | $35.48 | 355,010 |
| 2018-07-09 | $36.19 | $36.68 | $35.87 | $36.51 | $36.51 | 559,530 |
| 2018-07-06 | $35.96 | $36.23 | $35.61 | $36.00 | $36.00 | 399,663 |
| 2018-07-05 | $35.58 | $36.01 | $35.09 | $35.99 | $35.99 | 322,295 |
| 2018-07-03 | $35.82 | $35.83 | $35.17 | $35.52 | $35.52 | 247,784 |
| 2018-07-02 | $34.63 | $35.79 | $34.21 | $35.76 | $35.76 | 494,005 |
| 2018-06-29 | $34.40 | $35.00 | $33.95 | $34.74 | $34.74 | 429,818 |
| 2018-06-28 | $33.88 | $34.51 | $33.38 | $34.35 | $34.35 | 398,371 |
| 2018-06-27 | $34.86 | $35.07 | $33.84 | $33.87 | $33.87 | 436,801 |
| 2018-06-26 | $34.94 | $35.12 | $34.55 | $34.86 | $34.86 | 407,253 |
| 2018-06-25 | $34.29 | $35.36 | $34.07 | $34.93 | $34.93 | 722,807 |
| 2018-06-22 | $35.13 | $35.33 | $33.94 | $34.61 | $34.61 | 6,677,876 |
| 2018-06-21 | $35.92 | $36.19 | $34.99 | $35.01 | $35.01 | 535,109 |
| 2018-06-20 | $35.94 | $36.43 | $35.05 | $35.74 | $35.74 | 658,490 |
| 2018-06-19 | $35.75 | $35.98 | $34.89 | $35.79 | $35.79 | 1,094,788 |
| 2018-06-18 | $34.71 | $36.46 | $34.70 | $35.75 | $35.75 | 1,226,705 |
| 2018-06-15 | $35.31 | $35.92 | $34.46 | $34.75 | $34.75 | 1,212,465 |
| 2018-06-14 | $35.75 | $36.42 | $34.68 | $35.34 | $35.34 | 1,320,383 |
| 2018-06-13 | $35.59 | $36.28 | $35.25 | $35.79 | $35.79 | 1,283,333 |
| 2018-06-12 | $34.61 | $36.00 | $34.53 | $35.58 | $35.58 | 644,124 |
| 2018-06-11 | $35.10 | $35.10 | $34.30 | $34.54 | $34.54 | 617,481 |
| 2018-06-08 | $34.29 | $35.04 | $33.02 | $34.95 | $34.95 | 1,206,119 |
| 2018-06-07 | $33.48 | $34.71 | $32.91 | $34.27 | $34.27 | 4,328,144 |
| 2018-06-06 | $33.34 | $33.63 | $32.74 | $33.41 | $33.41 | 550,931 |
| 2018-06-05 | $33.75 | $34.08 | $32.64 | $33.39 | $33.39 | 840,643 |
| 2018-06-04 | $33.47 | $34.20 | $32.86 | $33.67 | $33.67 | 664,275 |
| 2018-06-01 | $33.16 | $34.63 | $32.39 | $33.54 | $33.54 | 740,137 |
| 2018-05-31 | $33.12 | $33.65 | $31.60 | $33.16 | $33.16 | 952,510 |
| 2018-05-30 | $31.89 | $33.70 | $31.30 | $33.45 | $33.45 | 1,704,087 |
| 2018-05-29 | $31.33 | $32.14 | $31.05 | $32.13 | $32.13 | 755,497 |
| 2018-05-25 | $31.34 | $31.77 | $30.79 | $31.66 | $31.66 | 1,076,958 |
| 2018-05-24 | $32.04 | $32.37 | $31.00 | $31.29 | $31.29 | 519,294 |
| 2018-05-23 | $30.95 | $32.49 | $30.65 | $31.88 | $31.88 | 1,028,347 |
| 2018-05-22 | $31.91 | $31.92 | $30.31 | $31.08 | $31.08 | 1,321,754 |
| 2018-05-21 | $32.07 | $32.32 | $31.65 | $31.87 | $31.87 | 1,090,472 |
| 2018-05-18 | $32.30 | $33.09 | $31.77 | $31.89 | $31.89 | 824,082 |
| 2018-05-17 | $32.01 | $32.77 | $31.56 | $32.19 | $32.19 | 623,723 |
| 2018-05-16 | $32.13 | $32.73 | $31.30 | $32.17 | $32.17 | 709,267 |
| 2018-05-15 | $31.92 | $32.06 | $31.33 | $31.97 | $31.97 | 515,221 |
| 2018-05-14 | $32.52 | $33.04 | $31.90 | $31.99 | $31.99 | 428,864 |
| 2018-05-11 | $33.48 | $33.48 | $32.21 | $32.70 | $32.70 | 341,419 |
| 2018-05-10 | $33.00 | $33.56 | $32.20 | $33.33 | $33.33 | 877,230 |
| 2018-05-09 | $32.73 | $33.50 | $31.75 | $32.96 | $32.96 | 444,224 |
| 2018-05-08 | $31.00 | $32.76 | $30.53 | $32.62 | $32.62 | 1,679,013 |
| 2018-05-07 | $32.30 | $33.22 | $31.85 | $32.81 | $32.81 | 524,118 |
| 2018-05-04 | $33.00 | $33.22 | $29.19 | $32.14 | $32.14 | 1,166,065 |
| 2018-05-03 | $31.95 | $32.09 | $31.51 | $31.96 | $31.96 | 414,406 |
| 2018-05-02 | $32.36 | $32.91 | $31.37 | $31.83 | $31.83 | 231,612 |
| 2018-05-01 | $32.41 | $32.77 | $31.11 | $31.84 | $31.84 | 410,373 |
| 2018-04-30 | $30.50 | $31.69 | $30.01 | $30.92 | $30.92 | 759,355 |
| 2018-04-27 | $31.43 | $31.67 | $30.01 | $30.52 | $30.52 | 790,379 |
| 2018-04-26 | $32.00 | $32.00 | $31.21 | $31.28 | $31.28 | 483,950 |
| 2018-04-25 | $32.21 | $32.21 | $31.29 | $31.81 | $31.81 | 285,849 |
| 2018-04-24 | $33.22 | $33.24 | $31.95 | $32.46 | $32.46 | 392,353 |
| 2018-04-23 | $33.10 | $33.65 | $32.37 | $32.97 | $32.97 | 192,138 |
| 2018-04-20 | $33.06 | $33.26 | $32.45 | $32.98 | $32.98 | 338,760 |
| 2018-04-19 | $32.56 | $32.98 | $32.23 | $32.84 | $32.84 | 325,881 |
| 2018-04-18 | $32.36 | $33.13 | $31.84 | $32.88 | $32.88 | 501,958 |
| 2018-04-17 | $32.66 | $32.97 | $31.78 | $32.48 | $32.48 | 562,288 |
| 2018-04-16 | $32.36 | $33.22 | $31.50 | $32.54 | $32.54 | 1,703,049 |
| 2018-04-13 | $33.75 | $33.90 | $32.28 | $32.31 | $32.31 | 916,648 |
| 2018-04-12 | $33.90 | $34.67 | $33.30 | $33.75 | $33.75 | 567,199 |
| 2018-04-11 | $37.80 | $37.80 | $33.88 | $34.00 | $34.00 | 2,372,386 |
| 2018-04-10 | $38.19 | $38.99 | $37.25 | $38.06 | $38.06 | 3,481,512 |
| 2018-04-09 | $38.48 | $39.20 | $37.59 | $37.90 | $37.90 | 401,628 |
| 2018-04-06 | $37.88 | $38.50 | $37.07 | $38.00 | $38.00 | 472,595 |
| 2018-04-05 | $37.33 | $38.33 | $36.82 | $38.03 | $38.03 | 198,428 |
| 2018-04-04 | $36.06 | $38.00 | $36.00 | $36.91 | $36.91 | 183,476 |
| 2018-04-03 | $37.82 | $39.70 | $36.56 | $36.57 | $36.57 | 363,795 |
| 2018-04-02 | $38.70 | $40.60 | $35.59 | $37.63 | $37.63 | 359,124 |
| 2018-03-29 | $33.75 | $39.94 | $33.63 | $38.47 | $38.47 | 670,967 |
| 2018-03-28 | $33.77 | $34.82 | $32.87 | $33.65 | $33.65 | 65,890 |
| 2018-03-27 | $34.87 | $35.49 | $33.40 | $33.72 | $33.72 | 96,792 |
| 2018-03-26 | $34.60 | $36.37 | $34.01 | $34.62 | $34.62 | 146,413 |
| 2018-03-23 | $35.85 | $35.96 | $33.39 | $34.00 | $34.00 | 131,931 |
| 2018-03-22 | $35.87 | $36.20 | $35.10 | $35.55 | $35.55 | 84,856 |
| 2018-03-21 | $34.66 | $35.77 | $34.66 | $35.56 | $35.56 | 73,094 |
| 2018-03-20 | $34.56 | $34.94 | $34.07 | $34.75 | $34.75 | 66,669 |
| 2018-03-19 | $35.34 | $35.43 | $34.10 | $34.56 | $34.56 | 70,141 |
| 2018-03-16 | $36.05 | $36.05 | $34.71 | $35.50 | $35.50 | 66,366 |
| 2018-03-15 | $36.63 | $37.73 | $35.66 | $36.10 | $36.10 | 78,333 |
| 2018-03-14 | $34.85 | $36.74 | $34.45 | $36.57 | $36.57 | 137,719 |
| 2018-03-13 | $38.85 | $38.85 | $35.12 | $35.18 | $35.18 | 144,282 |
| 2018-03-12 | $37.80 | $38.82 | $37.20 | $38.53 | $38.53 | 88,758 |
| 2018-03-09 | $36.99 | $38.22 | $36.97 | $37.81 | $37.81 | 110,132 |
| 2018-03-08 | $35.71 | $37.58 | $35.25 | $36.45 | $36.45 | 165,653 |
| 2018-03-07 | $35.77 | $36.41 | $35.15 | $35.52 | $35.52 | 155,781 |
| 2018-03-06 | $35.88 | $36.41 | $35.23 | $36.06 | $36.06 | 155,776 |
| 2018-03-05 | $35.51 | $36.21 | $34.50 | $35.72 | $35.72 | 207,549 |
| 2018-03-02 | $33.31 | $36.43 | $32.26 | $35.95 | $35.95 | 355,508 |
| 2018-03-01 | $32.40 | $33.69 | $32.10 | $32.32 | $32.32 | 135,610 |
| 2018-02-28 | $32.85 | $32.97 | $32.06 | $32.28 | $32.28 | 98,338 |
| 2018-02-27 | $33.97 | $34.80 | $32.31 | $32.73 | $32.73 | 85,363 |
| 2018-02-26 | $32.12 | $34.26 | $30.00 | $33.82 | $33.82 | 110,788 |
| 2018-02-23 | $32.08 | $32.89 | $31.40 | $31.90 | $31.90 | 20,541 |
| 2018-02-22 | $32.80 | $32.80 | $31.45 | $31.92 | $31.92 | 76,850 |
| 2018-02-21 | $33.01 | $33.62 | $32.74 | $32.75 | $32.75 | 82,233 |
| 2018-02-20 | $32.22 | $33.25 | $32.01 | $32.95 | $32.95 | 46,249 |
| 2018-02-16 | $31.47 | $32.49 | $31.19 | $32.33 | $32.33 | 82,268 |
| 2018-02-15 | $31.54 | $32.06 | $30.81 | $31.70 | $31.70 | 81,538 |
| 2018-02-14 | $30.53 | $31.77 | $30.10 | $31.23 | $31.23 | 56,379 |
| 2018-02-13 | $30.22 | $31.33 | $30.22 | $30.75 | $30.75 | 38,308 |
| 2018-02-12 | $29.99 | $30.45 | $29.27 | $30.09 | $30.09 | 53,092 |
| 2018-02-09 | $30.35 | $30.69 | $28.52 | $29.40 | $29.40 | 128,015 |
| 2018-02-08 | $30.12 | $30.98 | $29.70 | $30.07 | $30.07 | 71,140 |
| 2018-02-07 | $29.87 | $30.86 | $29.87 | $30.53 | $30.53 | 98,321 |
| 2018-02-06 | $30.00 | $30.28 | $29.65 | $29.83 | $29.83 | 128,911 |
| 2018-02-05 | $30.69 | $31.74 | $30.03 | $30.34 | $30.34 | 113,097 |
| 2018-02-02 | $32.67 | $32.86 | $30.71 | $31.04 | $31.04 | 178,476 |
| 2018-02-01 | $33.23 | $33.62 | $32.39 | $32.94 | $32.94 | 65,508 |
| 2018-01-31 | $33.67 | $34.01 | $33.12 | $33.50 | $33.50 | 84,629 |
| 2018-01-30 | $33.77 | $33.93 | $32.60 | $33.67 | $33.67 | 150,281 |
| 2018-01-29 | $33.71 | $34.46 | $33.25 | $34.01 | $34.01 | 113,818 |
| 2018-01-26 | $33.92 | $34.23 | $33.58 | $33.99 | $33.99 | 239,821 |
| 2018-01-25 | $33.15 | $34.04 | $32.80 | $34.01 | $34.01 | 125,305 |
| 2018-01-24 | $32.39 | $33.18 | $32.23 | $33.08 | $33.08 | 209,617 |
| 2018-01-23 | $31.95 | $32.56 | $31.80 | $32.34 | $32.34 | 165,994 |
| 2018-01-22 | $36.05 | $36.40 | $30.76 | $31.62 | $31.62 | 515,673 |
| 2018-01-19 | $33.82 | $36.81 | $33.50 | $36.02 | $36.02 | 540,393 |
| 2018-01-18 | $34.12 | $34.18 | $32.28 | $33.85 | $33.85 | 199,276 |
| 2018-01-17 | $33.01 | $34.66 | $32.21 | $34.41 | $34.41 | 404,892 |
| 2018-01-16 | $31.53 | $33.29 | $30.90 | $32.34 | $32.34 | 334,238 |
| 2018-01-12 | $30.72 | $30.80 | $30.08 | $30.63 | $30.63 | 49,769 |
| 2018-01-11 | $30.28 | $31.01 | $30.10 | $30.72 | $30.72 | 77,545 |
| 2018-01-10 | $30.31 | $30.63 | $30.03 | $30.33 | $30.33 | 150,386 |
| 2018-01-09 | $30.36 | $31.44 | $30.10 | $30.48 | $30.48 | 124,240 |
| 2018-01-08 | $30.00 | $30.49 | $29.54 | $30.35 | $30.35 | 120,108 |
| 2018-01-05 | $30.13 | $30.32 | $29.25 | $29.96 | $29.96 | 252,282 |
| 2018-01-04 | $30.02 | $30.35 | $29.45 | $30.07 | $30.07 | 320,249 |
| 2018-01-03 | $29.86 | $30.65 | $29.70 | $29.85 | $29.85 | 152,461 |
| 2018-01-02 | $30.05 | $30.61 | $29.40 | $30.13 | $30.13 | 917,737 |
| 2017-12-29 | $29.69 | $30.46 | $29.30 | $29.98 | $29.98 | 152,616 |
| 2017-12-28 | $29.78 | $29.97 | $29.25 | $29.77 | $29.77 | 96,237 |
| 2017-12-27 | $29.69 | $30.00 | $29.53 | $29.80 | $29.80 | 94,455 |
| 2017-12-26 | $29.92 | $29.94 | $29.34 | $29.81 | $29.81 | 91,566 |
| 2017-12-22 | $29.83 | $30.57 | $29.19 | $29.94 | $29.94 | 112,281 |
| 2017-12-21 | $30.11 | $30.15 | $29.11 | $29.91 | $29.91 | 194,504 |
| 2017-12-20 | $31.13 | $31.43 | $29.79 | $30.10 | $30.10 | 406,396 |
| 2017-12-19 | $31.21 | $31.60 | $30.05 | $31.04 | $31.04 | 203,204 |
| 2017-12-18 | $30.62 | $31.15 | $30.26 | $31.09 | $31.09 | 134,825 |
| 2017-12-15 | $30.08 | $30.76 | $29.88 | $30.63 | $30.63 | 633,674 |
| 2017-12-14 | $29.65 | $30.59 | $29.26 | $30.10 | $30.10 | 340,857 |
| 2017-12-13 | $29.72 | $29.75 | $29.14 | $29.46 | $29.46 | 250,085 |
| 2017-12-12 | $30.58 | $30.89 | $29.65 | $29.80 | $29.80 | 187,520 |
| 2017-12-11 | $30.40 | $31.01 | $29.81 | $30.56 | $30.56 | 400,996 |
| 2017-12-08 | $30.90 | $31.22 | $29.37 | $30.33 | $30.33 | 142,484 |
| 2017-12-07 | $30.45 | $30.98 | $30.14 | $30.86 | $30.86 | 109,560 |
| 2017-12-06 | $30.49 | $30.50 | $29.61 | $30.30 | $30.30 | 108,791 |
| 2017-12-05 | $29.41 | $30.79 | $29.15 | $30.56 | $30.56 | 246,786 |
| 2017-12-04 | $29.53 | $29.53 | $28.84 | $29.29 | $29.29 | 165,107 |
| 2017-12-01 | $29.34 | $29.49 | $28.94 | $29.30 | $29.30 | 234,245 |
| 2017-11-30 | $29.30 | $29.60 | $28.84 | $29.48 | $29.48 | 133,640 |
| 2017-11-29 | $29.85 | $29.93 | $29.10 | $29.30 | $29.30 | 105,479 |
| 2017-11-28 | $29.51 | $29.98 | $29.24 | $29.97 | $29.97 | 87,339 |
| 2017-11-27 | $28.72 | $29.68 | $28.72 | $29.16 | $29.16 | 204,270 |
| 2017-11-24 | $28.63 | $29.39 | $28.00 | $28.66 | $28.66 | 199,374 |
| 2017-11-22 | $28.76 | $28.86 | $28.10 | $28.60 | $28.60 | 247,634 |
| 2017-11-21 | $28.91 | $29.55 | $28.52 | $28.64 | $28.64 | 483,615 |
| 2017-11-20 | $30.76 | $31.02 | $28.00 | $28.99 | $28.99 | 686,339 |
| 2017-11-17 | $31.43 | $31.71 | $30.80 | $30.82 | $30.82 | 188,742 |
| 2017-11-16 | $31.15 | $31.70 | $30.79 | $31.35 | $31.35 | 450,415 |
| 2017-11-15 | $33.85 | $35.42 | $30.90 | $31.03 | $31.03 | 3,026,603 |
| 2017-11-14 | $29.60 | $29.93 | $29.41 | $29.82 | $29.82 | 519,517 |
| 2017-11-13 | $29.00 | $29.89 | $28.60 | $29.55 | $29.55 | 830,272 |
| 2017-11-10 | $28.44 | $30.00 | $28.35 | $28.97 | $28.97 | 350,049 |
| 2017-11-09 | $28.65 | $29.06 | $28.00 | $28.35 | $28.35 | 479,061 |
| 2017-11-08 | $29.25 | $29.80 | $28.11 | $28.49 | $28.49 | 629,181 |
| 2017-11-07 | $30.47 | $30.76 | $29.40 | $29.76 | $29.76 | 408,457 |
| 2017-11-06 | $30.10 | $31.01 | $29.85 | $30.42 | $30.42 | 677,365 |
| 2017-11-03 | $31.93 | $31.95 | $31.10 | $31.44 | $31.44 | 363,214 |
| 2017-11-02 | $31.66 | $32.34 | $31.08 | $31.79 | $31.79 | 113,308 |
| 2017-11-01 | $32.93 | $33.23 | $31.61 | $31.72 | $31.72 | 554,526 |
| 2017-10-31 | $32.14 | $33.05 | $31.95 | $32.60 | $32.60 | 566,734 |
| 2017-10-30 | $31.23 | $32.37 | $30.66 | $31.74 | $31.74 | 382,551 |
| 2017-10-27 | $30.04 | $31.28 | $29.73 | $30.96 | $30.96 | 299,499 |
| 2017-10-26 | $28.04 | $30.80 | $28.00 | $30.03 | $30.03 | 908,838 |
| 2017-10-25 | $28.89 | $29.55 | $27.98 | $29.01 | $29.01 | 203,973 |
| 2017-10-24 | $28.90 | $30.52 | $28.08 | $29.09 | $29.09 | 407,423 |
| 2017-10-23 | $29.17 | $29.60 | $28.00 | $28.92 | $28.92 | 265,191 |
| 2017-10-20 | $27.85 | $30.16 | $27.85 | $29.19 | $29.19 | 452,829 |
| 2017-10-19 | $27.44 | $28.99 | $27.13 | $28.23 | $28.23 | 415,650 |
| 2017-10-18 | $28.18 | $28.75 | $27.30 | $28.14 | $28.14 | 1,086,569 |
| 2017-10-17 | $32.27 | $32.30 | $27.96 | $28.28 | $28.28 | 959,075 |
| 2017-10-16 | $28.25 | $35.00 | $27.26 | $31.85 | $31.85 | 2,646,850 |
| 2017-10-13 | $26.42 | $28.88 | $25.85 | $28.53 | $28.53 | 1,483,240 |
| 2017-10-12 | $29.00 | $30.19 | $27.10 | $27.58 | $27.58 | 12,276,452 |