Consol Energy Inc (CEIX) Exchange: NYSE
Data as of Oct. 7, 2025
$102.82 ($-0.67) -0.65%
Consol Energy Inc - Daily Information
Click for more stock information on Consol Energy Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $103.08 |
| Previous Close | $102.82 |
| High | $104.04 |
| Low | $101.59 |
| Adjusted Open | $103.08 |
| Previous Adjusted Close | $102.82 |
| Adjusted High | $104.04 |
| Adjusted Low | $101.59 |
Invest in Consol Energy Inc (CEIX)
Key People Consol Energy Inc
| Employee | Position |
|---|---|
| James A. Brock | President, Chief Executive Officer & Director |
| Eric V. Schubel | Senior Vice President-Opeartions |
| Miteshkumar B. Thakkar | Chief Financial officer |
| Kurt R. Salvatori | Chief Administrative Officer |
| Deborah J. Lackovic | Benefits Director |
| John Rothka | Chief Accounting Officer |
| Nathan Tucker | Director-Finance & Investor |
| Martha A. Wiegand | Secretary & General Counsel |
| William P. Powell | Chairman |
| John T. Mills | Independent Director |
| Joseph P. Platt | Independent Director |
| Edwin S. Roberson | Independent Director |
| Sophie Bergeron | Independent Director |
Historical Stock Data for Consol Energy Inc (CEIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | $103.08 | $104.04 | $101.59 | $102.82 | $102.82 | 278,532 |
| 2024-12-26 | $104.00 | $104.88 | $102.70 | $103.49 | $103.49 | 307,968 |
| 2024-12-24 | $104.92 | $105.00 | $103.13 | $104.22 | $104.22 | 175,536 |
| 2024-12-23 | $104.21 | $105.20 | $102.22 | $104.86 | $104.86 | 400,002 |
| 2024-12-20 | $106.34 | $109.15 | $103.19 | $103.69 | $103.69 | 1,206,852 |
| 2024-12-19 | $111.15 | $111.73 | $107.55 | $108.29 | $108.29 | 329,415 |
| 2024-12-18 | $112.51 | $113.82 | $108.65 | $109.89 | $109.89 | 429,480 |
| 2024-12-17 | $114.76 | $114.76 | $110.41 | $111.95 | $111.95 | 845,055 |
| 2024-12-16 | $116.50 | $117.04 | $115.02 | $116.10 | $116.10 | 358,502 |
| 2024-12-13 | $116.98 | $117.55 | $115.54 | $116.48 | $116.48 | 301,696 |
| 2024-12-12 | $116.53 | $118.19 | $114.70 | $118.02 | $118.02 | 331,551 |
| 2024-12-11 | $116.49 | $118.40 | $114.53 | $117.06 | $117.06 | 457,562 |
| 2024-12-10 | $115.29 | $116.60 | $114.01 | $115.88 | $115.88 | 590,133 |
| 2024-12-09 | $120.38 | $122.87 | $115.92 | $115.95 | $115.95 | 356,305 |
| 2024-12-06 | $124.77 | $125.78 | $116.26 | $117.11 | $117.11 | 426,403 |
| 2024-12-05 | $125.00 | $125.00 | $122.77 | $124.75 | $124.75 | 331,927 |
| 2024-12-04 | $127.99 | $128.65 | $123.43 | $124.31 | $124.31 | 473,374 |
| 2024-12-03 | $128.00 | $129.00 | $127.01 | $127.56 | $127.56 | 268,802 |
| 2024-12-02 | $130.23 | $131.57 | $127.08 | $127.84 | $127.84 | 369,546 |
| 2024-11-29 | $132.64 | $133.63 | $129.68 | $130.70 | $130.70 | 193,393 |
| 2024-11-27 | $131.85 | $134.14 | $131.39 | $131.39 | $131.39 | 310,285 |
| 2024-11-26 | $132.06 | $133.66 | $131.21 | $132.55 | $132.55 | 585,138 |
| 2024-11-25 | $132.61 | $134.59 | $131.89 | $133.33 | $133.33 | 495,195 |
| 2024-11-22 | $132.36 | $133.05 | $131.02 | $131.73 | $131.73 | 553,584 |
| 2024-11-21 | $127.57 | $133.12 | $126.59 | $132.64 | $132.64 | 558,258 |
| 2024-11-20 | $126.64 | $128.00 | $125.94 | $126.01 | $126.01 | 348,619 |
| 2024-11-19 | $125.50 | $126.81 | $124.08 | $126.58 | $126.58 | 445,329 |
| 2024-11-18 | $125.44 | $127.70 | $124.37 | $126.39 | $126.39 | 479,002 |
| 2024-11-15 | $124.70 | $126.18 | $123.67 | $124.15 | $124.15 | 426,480 |
| 2024-11-14 | $125.72 | $127.07 | $122.36 | $123.60 | $123.35 | 652,234 |
| 2024-11-13 | $126.75 | $127.56 | $124.48 | $125.16 | $124.91 | 844,183 |
| 2024-11-12 | $128.77 | $129.41 | $126.36 | $126.80 | $126.55 | 1,575,346 |
| 2024-11-11 | $128.63 | $130.47 | $127.00 | $129.74 | $129.48 | 456,121 |
| 2024-11-08 | $127.01 | $129.97 | $126.25 | $128.02 | $127.76 | 517,923 |
| 2024-11-07 | $128.11 | $128.95 | $124.02 | $127.66 | $127.40 | 723,819 |
| 2024-11-06 | $119.40 | $128.07 | $116.95 | $127.08 | $126.82 | 1,473,863 |
| 2024-11-05 | $108.35 | $113.71 | $105.89 | $113.63 | $113.40 | 1,025,809 |
| 2024-11-04 | $109.77 | $109.94 | $107.50 | $108.07 | $107.85 | 585,275 |
| 2024-11-01 | $111.33 | $112.38 | $109.12 | $109.31 | $109.09 | 371,918 |
| 2024-10-31 | $110.18 | $112.05 | $108.67 | $110.92 | $110.70 | 314,809 |
| 2024-10-30 | $109.96 | $112.70 | $109.04 | $109.66 | $109.44 | 409,556 |
| 2024-10-29 | $109.67 | $111.00 | $108.79 | $110.38 | $110.16 | 357,627 |
| 2024-10-28 | $107.47 | $109.67 | $107.25 | $109.35 | $109.13 | 238,700 |
| 2024-10-25 | $107.63 | $108.57 | $107.10 | $107.78 | $107.56 | 253,470 |
| 2024-10-24 | $106.57 | $107.13 | $105.50 | $106.51 | $106.30 | 240,190 |
| 2024-10-23 | $106.75 | $106.75 | $104.57 | $106.34 | $106.13 | 519,579 |
| 2024-10-22 | $108.27 | $108.99 | $107.08 | $107.54 | $107.32 | 553,242 |
| 2024-10-21 | $107.79 | $108.63 | $105.65 | $107.95 | $107.73 | 457,754 |
| 2024-10-18 | $108.38 | $108.38 | $105.44 | $107.46 | $107.24 | 1,064,644 |
| 2024-10-17 | $110.23 | $110.59 | $107.55 | $107.56 | $107.34 | 352,927 |
| 2024-10-16 | $109.07 | $110.49 | $108.52 | $109.35 | $109.13 | 298,787 |
| 2024-10-15 | $108.73 | $110.92 | $107.87 | $107.92 | $107.70 | 368,353 |
| 2024-10-14 | $110.00 | $110.84 | $108.90 | $110.67 | $110.45 | 310,326 |
| 2024-10-11 | $108.70 | $111.58 | $108.70 | $110.68 | $110.46 | 328,715 |
| 2024-10-10 | $106.60 | $109.50 | $106.59 | $109.30 | $109.08 | 278,255 |
| 2024-10-09 | $105.00 | $107.42 | $104.29 | $106.95 | $106.74 | 503,966 |
| 2024-10-08 | $105.60 | $106.43 | $103.12 | $105.65 | $105.44 | 502,364 |
| 2024-10-07 | $105.81 | $108.71 | $104.00 | $107.64 | $107.42 | 666,523 |
| 2024-10-04 | $103.03 | $105.13 | $102.51 | $104.57 | $104.36 | 311,631 |
| 2024-10-03 | $100.66 | $102.14 | $99.80 | $102.12 | $101.91 | 487,978 |
| 2024-10-02 | $103.59 | $104.72 | $101.05 | $101.36 | $101.16 | 446,480 |
| 2024-10-01 | $104.37 | $104.83 | $102.45 | $102.99 | $102.78 | 241,471 |
| 2024-09-30 | $104.57 | $106.96 | $103.66 | $104.65 | $104.44 | 266,691 |
| 2024-09-27 | $104.80 | $106.58 | $104.14 | $104.33 | $104.12 | 370,038 |
| 2024-09-26 | $102.75 | $104.84 | $101.88 | $104.13 | $103.92 | 442,920 |
| 2024-09-25 | $102.02 | $102.14 | $100.31 | $100.84 | $100.64 | 472,722 |
| 2024-09-24 | $98.71 | $103.74 | $98.60 | $102.36 | $102.15 | 648,709 |
| 2024-09-23 | $98.11 | $98.48 | $96.14 | $96.71 | $96.52 | 494,622 |
| 2024-09-20 | $97.53 | $99.21 | $96.56 | $97.33 | $97.13 | 1,215,282 |
| 2024-09-19 | $96.94 | $97.91 | $95.04 | $97.70 | $97.50 | 392,456 |
| 2024-09-18 | $96.20 | $96.97 | $93.41 | $94.33 | $94.14 | 338,639 |
| 2024-09-17 | $97.82 | $97.82 | $95.57 | $95.73 | $95.54 | 302,935 |
| 2024-09-16 | $97.21 | $98.00 | $96.03 | $97.04 | $96.84 | 205,123 |
| 2024-09-13 | $95.00 | $97.95 | $94.42 | $96.41 | $96.22 | 247,822 |
| 2024-09-12 | $92.13 | $95.28 | $91.58 | $93.63 | $93.44 | 267,126 |
| 2024-09-11 | $89.89 | $91.44 | $88.50 | $91.15 | $90.97 | 337,346 |
| 2024-09-10 | $91.21 | $92.10 | $88.65 | $89.68 | $89.50 | 402,229 |
| 2024-09-09 | $91.60 | $91.95 | $90.34 | $91.21 | $91.03 | 315,975 |
| 2024-09-06 | $94.20 | $94.38 | $89.85 | $91.40 | $91.40 | 497,319 |
| 2024-09-05 | $94.85 | $95.39 | $93.24 | $93.24 | $93.24 | 360,606 |
| 2024-09-04 | $96.09 | $96.54 | $94.15 | $94.65 | $94.65 | 327,195 |
| 2024-09-03 | $100.78 | $101.97 | $95.43 | $95.71 | $95.71 | 508,063 |
| 2024-08-30 | $101.61 | $102.54 | $101.05 | $102.28 | $102.28 | 346,283 |
| 2024-08-29 | $99.75 | $103.00 | $99.37 | $101.61 | $101.36 | 673,364 |
| 2024-08-28 | $95.64 | $99.04 | $94.78 | $98.98 | $98.74 | 665,135 |
| 2024-08-27 | $93.63 | $97.41 | $93.06 | $96.03 | $95.80 | 464,206 |
| 2024-08-26 | $95.50 | $96.71 | $93.37 | $93.54 | $93.31 | 605,665 |
| 2024-08-23 | $92.35 | $95.30 | $91.00 | $94.87 | $94.64 | 553,078 |
| 2024-08-22 | $95.50 | $96.81 | $88.69 | $91.43 | $91.21 | 1,374,145 |
| 2024-08-21 | $101.00 | $103.85 | $95.21 | $95.54 | $95.31 | 2,133,583 |
| 2024-08-20 | $95.81 | $96.61 | $93.73 | $94.73 | $94.50 | 326,060 |
| 2024-08-19 | $96.06 | $96.98 | $95.30 | $95.81 | $95.58 | 280,879 |
| 2024-08-16 | $93.27 | $96.31 | $93.27 | $95.81 | $95.58 | 197,125 |
| 2024-08-15 | $95.27 | $95.27 | $93.25 | $93.67 | $93.44 | 236,762 |
| 2024-08-14 | $96.13 | $96.13 | $91.08 | $93.11 | $92.88 | 338,229 |
| 2024-08-13 | $95.80 | $96.14 | $94.72 | $95.60 | $95.37 | 219,774 |
| 2024-08-12 | $97.13 | $97.53 | $94.87 | $95.49 | $95.26 | 258,406 |
| 2024-08-09 | $92.49 | $96.54 | $92.14 | $96.08 | $95.85 | 404,992 |
| 2024-08-08 | $97.00 | $97.65 | $91.81 | $92.46 | $92.23 | 706,732 |
| 2024-08-07 | $91.22 | $91.68 | $87.60 | $88.45 | $88.23 | 417,487 |
| 2024-08-06 | $90.08 | $91.01 | $88.89 | $89.50 | $89.28 | 288,175 |
| 2024-08-05 | $86.85 | $89.62 | $85.00 | $89.17 | $88.95 | 561,875 |
| 2024-08-02 | $93.90 | $94.33 | $91.51 | $92.07 | $91.85 | 526,702 |
| 2024-08-01 | $101.98 | $102.09 | $94.64 | $96.89 | $96.65 | 461,429 |
| 2024-07-31 | $98.91 | $101.08 | $98.19 | $99.81 | $99.57 | 241,243 |
| 2024-07-30 | $97.26 | $97.80 | $96.05 | $96.90 | $96.66 | 210,586 |
| 2024-07-29 | $98.90 | $101.19 | $95.80 | $97.67 | $97.43 | 266,611 |
| 2024-07-26 | $97.06 | $99.14 | $96.55 | $98.69 | $98.45 | 200,964 |
| 2024-07-25 | $97.15 | $97.97 | $93.10 | $96.10 | $95.87 | 359,041 |
| 2024-07-24 | $98.99 | $100.57 | $97.10 | $97.15 | $96.91 | 353,096 |
| 2024-07-23 | $98.82 | $99.85 | $96.62 | $99.58 | $99.34 | 260,967 |
| 2024-07-22 | $100.80 | $100.80 | $99.08 | $99.16 | $98.92 | 291,183 |
| 2024-07-19 | $99.49 | $101.56 | $99.36 | $100.14 | $99.90 | 249,291 |
| 2024-07-18 | $102.33 | $102.49 | $98.48 | $99.98 | $99.74 | 383,634 |
| 2024-07-17 | $106.78 | $107.77 | $102.13 | $102.15 | $101.90 | 396,924 |
| 2024-07-16 | $105.60 | $107.09 | $102.00 | $106.64 | $106.38 | 534,793 |
| 2024-07-15 | $102.50 | $107.28 | $101.79 | $105.39 | $105.13 | 645,838 |
| 2024-07-12 | $102.00 | $102.70 | $100.25 | $101.30 | $101.05 | 291,905 |
| 2024-07-11 | $100.05 | $101.28 | $98.19 | $100.70 | $100.45 | 353,620 |
| 2024-07-10 | $99.93 | $100.58 | $97.92 | $98.68 | $98.44 | 341,773 |
| 2024-07-09 | $100.65 | $103.07 | $99.90 | $99.96 | $99.72 | 319,488 |
| 2024-07-08 | $101.27 | $102.39 | $100.79 | $101.15 | $100.90 | 266,509 |
| 2024-07-05 | $102.58 | $102.58 | $99.47 | $101.23 | $100.98 | 289,014 |
| 2024-07-03 | $103.22 | $107.39 | $102.30 | $102.83 | $102.58 | 246,698 |
| 2024-07-02 | $106.42 | $107.59 | $102.97 | $103.22 | $102.97 | 377,265 |
| 2024-07-01 | $103.87 | $107.59 | $103.18 | $107.31 | $107.05 | 561,863 |
| 2024-06-28 | $97.58 | $102.62 | $97.58 | $102.03 | $101.78 | 744,289 |
| 2024-06-27 | $101.50 | $102.28 | $96.36 | $96.37 | $96.14 | 412,236 |
| 2024-06-26 | $99.59 | $101.50 | $99.20 | $100.88 | $100.63 | 440,610 |
| 2024-06-25 | $99.98 | $99.98 | $98.43 | $99.41 | $99.17 | 357,416 |
| 2024-06-24 | $97.36 | $100.97 | $97.18 | $99.91 | $99.67 | 378,166 |
| 2024-06-21 | $97.77 | $97.94 | $95.92 | $96.88 | $96.64 | 1,929,540 |
| 2024-06-20 | $97.56 | $100.03 | $96.39 | $97.94 | $97.70 | 321,810 |
| 2024-06-18 | $95.65 | $97.38 | $95.11 | $97.18 | $96.94 | 242,829 |
| 2024-06-17 | $96.58 | $97.19 | $94.78 | $95.73 | $95.50 | 327,648 |
| 2024-06-14 | $98.79 | $99.97 | $96.96 | $97.39 | $97.15 | 221,982 |
| 2024-06-13 | $98.29 | $98.97 | $96.31 | $98.95 | $98.71 | 269,903 |
| 2024-06-12 | $98.50 | $100.64 | $97.05 | $98.90 | $98.66 | 270,728 |
| 2024-06-11 | $96.68 | $97.86 | $95.61 | $97.55 | $97.31 | 265,860 |
| 2024-06-10 | $97.56 | $98.23 | $93.78 | $98.21 | $97.97 | 343,269 |
| 2024-06-07 | $99.09 | $99.57 | $97.23 | $98.23 | $98.23 | 233,212 |
| 2024-06-06 | $98.09 | $100.96 | $97.67 | $99.84 | $99.84 | 288,675 |
| 2024-06-05 | $99.02 | $99.06 | $96.17 | $98.12 | $98.12 | 346,389 |
| 2024-06-04 | $104.37 | $104.50 | $97.15 | $98.90 | $98.90 | 741,081 |
| 2024-06-03 | $103.70 | $107.94 | $102.70 | $105.70 | $105.70 | 528,116 |
| 2024-05-31 | $100.00 | $104.18 | $99.05 | $103.67 | $103.67 | 750,616 |
| 2024-05-30 | $95.41 | $99.37 | $94.92 | $98.97 | $98.97 | 515,702 |
| 2024-05-29 | $97.44 | $97.70 | $95.28 | $95.38 | $95.38 | 250,150 |
| 2024-05-28 | $97.50 | $99.16 | $97.01 | $98.01 | $98.01 | 342,417 |
| 2024-05-24 | $96.41 | $97.68 | $95.53 | $97.01 | $97.01 | 246,321 |
| 2024-05-23 | $97.09 | $98.34 | $94.91 | $95.57 | $95.57 | 320,109 |
| 2024-05-22 | $97.25 | $98.48 | $95.65 | $97.09 | $97.09 | 375,725 |
| 2024-05-21 | $93.69 | $98.03 | $93.19 | $97.99 | $97.99 | 399,982 |
| 2024-05-20 | $91.50 | $94.31 | $90.21 | $93.92 | $93.92 | 544,274 |
| 2024-05-17 | $88.66 | $90.73 | $87.83 | $90.69 | $90.69 | 354,927 |
| 2024-05-16 | $90.63 | $91.35 | $88.04 | $88.09 | $88.09 | 397,554 |
| 2024-05-15 | $87.50 | $90.61 | $86.86 | $90.53 | $90.53 | 372,728 |
| 2024-05-14 | $87.93 | $88.47 | $86.33 | $87.12 | $87.12 | 386,751 |
| 2024-05-13 | $87.18 | $88.62 | $85.82 | $86.99 | $86.99 | 261,858 |
| 2024-05-10 | $88.08 | $88.30 | $85.27 | $86.51 | $86.51 | 357,528 |
| 2024-05-09 | $86.07 | $88.04 | $85.03 | $87.88 | $87.88 | 416,986 |
| 2024-05-08 | $85.85 | $86.85 | $83.37 | $85.71 | $85.71 | 368,079 |
| 2024-05-07 | $82.04 | $89.23 | $82.04 | $86.52 | $86.52 | 690,741 |
| 2024-05-06 | $83.90 | $85.42 | $83.45 | $83.48 | $83.48 | 377,734 |
| 2024-05-03 | $83.09 | $84.36 | $82.42 | $83.89 | $83.89 | 324,803 |
| 2024-05-02 | $82.29 | $84.40 | $81.44 | $82.20 | $82.20 | 362,077 |
| 2024-05-01 | $83.34 | $83.76 | $80.80 | $81.42 | $81.42 | 355,374 |
| 2024-04-30 | $86.95 | $86.95 | $82.58 | $82.76 | $82.76 | 439,406 |
| 2024-04-29 | $86.38 | $88.00 | $85.23 | $87.87 | $87.87 | 295,024 |
| 2024-04-26 | $86.04 | $86.68 | $84.30 | $85.73 | $85.73 | 260,270 |
| 2024-04-25 | $83.64 | $86.86 | $82.63 | $86.15 | $86.15 | 454,668 |
| 2024-04-24 | $84.43 | $84.65 | $82.31 | $83.43 | $83.43 | 301,515 |
| 2024-04-23 | $83.14 | $84.17 | $81.95 | $84.03 | $84.03 | 258,847 |
| 2024-04-22 | $83.67 | $85.19 | $82.73 | $84.22 | $84.22 | 257,187 |
| 2024-04-19 | $83.45 | $84.84 | $83.45 | $84.08 | $84.08 | 291,624 |
| 2024-04-18 | $85.60 | $86.37 | $83.20 | $84.00 | $84.00 | 292,734 |
| 2024-04-17 | $89.40 | $89.50 | $85.48 | $85.52 | $85.52 | 478,821 |
| 2024-04-16 | $84.69 | $88.60 | $83.40 | $88.40 | $88.40 | 523,131 |
| 2024-04-15 | $84.00 | $85.77 | $83.09 | $84.96 | $84.96 | 418,907 |
| 2024-04-12 | $84.09 | $84.09 | $82.08 | $83.61 | $83.61 | 321,093 |
| 2024-04-11 | $84.00 | $85.27 | $81.97 | $83.37 | $83.37 | 503,502 |
| 2024-04-10 | $80.99 | $84.14 | $80.91 | $84.05 | $84.05 | 332,597 |
| 2024-04-09 | $83.79 | $84.08 | $81.19 | $82.66 | $82.66 | 268,001 |
| 2024-04-08 | $82.45 | $84.08 | $81.56 | $83.02 | $83.02 | 379,783 |
| 2024-04-05 | $81.40 | $83.30 | $80.94 | $81.78 | $81.78 | 363,933 |
| 2024-04-04 | $84.58 | $84.62 | $80.70 | $80.83 | $80.83 | 594,926 |
| 2024-04-03 | $83.00 | $86.40 | $82.80 | $84.79 | $84.79 | 480,102 |
| 2024-04-02 | $83.41 | $83.63 | $81.63 | $82.83 | $82.83 | 450,336 |
| 2024-04-01 | $83.90 | $84.79 | $81.90 | $82.52 | $82.52 | 341,154 |
| 2024-03-28 | $83.55 | $84.49 | $81.99 | $83.76 | $83.76 | 564,430 |
| 2024-03-27 | $80.96 | $84.93 | $80.30 | $82.97 | $82.97 | 850,676 |
| 2024-03-26 | $79.81 | $81.64 | $77.80 | $80.50 | $80.50 | 2,325,986 |
| 2024-03-25 | $85.77 | $88.22 | $85.77 | $86.35 | $86.35 | 500,512 |
| 2024-03-22 | $85.14 | $87.55 | $85.04 | $85.17 | $85.17 | 496,837 |
| 2024-03-21 | $84.00 | $85.54 | $83.22 | $85.53 | $85.53 | 428,910 |
| 2024-03-20 | $82.00 | $84.72 | $81.92 | $83.88 | $83.88 | 442,786 |
| 2024-03-19 | $81.00 | $83.22 | $80.60 | $82.98 | $82.98 | 300,929 |
| 2024-03-18 | $81.10 | $83.43 | $80.83 | $81.55 | $81.55 | 475,095 |
| 2024-03-15 | $81.33 | $83.91 | $80.03 | $81.00 | $81.00 | 2,224,349 |
| 2024-03-14 | $80.88 | $81.99 | $79.00 | $81.37 | $81.37 | 573,700 |
| 2024-03-13 | $81.12 | $82.32 | $80.36 | $80.82 | $80.82 | 580,062 |
| 2024-03-12 | $85.54 | $85.55 | $80.95 | $81.38 | $81.38 | 608,415 |
| 2024-03-11 | $90.01 | $90.01 | $85.00 | $85.26 | $85.26 | 676,839 |
| 2024-03-08 | $94.82 | $95.46 | $90.49 | $92.07 | $92.07 | 538,224 |
| 2024-03-07 | $93.02 | $97.20 | $93.02 | $94.63 | $94.63 | 563,895 |
| 2024-03-06 | $91.76 | $93.14 | $90.70 | $92.81 | $92.81 | 541,308 |
| 2024-03-05 | $89.53 | $92.18 | $88.93 | $90.54 | $90.54 | 644,384 |
| 2024-03-04 | $90.57 | $92.20 | $89.61 | $90.26 | $90.26 | 718,887 |
| 2024-03-01 | $86.60 | $90.31 | $86.60 | $88.91 | $88.91 | 711,168 |
| 2024-02-29 | $82.98 | $86.61 | $82.29 | $85.82 | $85.82 | 728,032 |
| 2024-02-28 | $82.27 | $84.26 | $82.18 | $82.34 | $82.34 | 616,913 |
| 2024-02-27 | $82.96 | $84.71 | $82.10 | $82.92 | $82.92 | 405,098 |
| 2024-02-26 | $80.74 | $82.85 | $80.74 | $82.56 | $82.56 | 479,819 |
| 2024-02-23 | $80.62 | $81.33 | $79.05 | $80.62 | $80.62 | 444,628 |
| 2024-02-22 | $79.52 | $81.09 | $77.37 | $81.03 | $81.03 | 577,838 |
| 2024-02-21 | $77.00 | $81.07 | $76.84 | $79.43 | $79.43 | 708,769 |
| 2024-02-20 | $78.47 | $78.80 | $75.43 | $76.29 | $76.29 | 521,393 |
| 2024-02-16 | $80.02 | $80.49 | $78.09 | $78.96 | $78.96 | 500,569 |
| 2024-02-15 | $79.56 | $81.13 | $78.09 | $80.43 | $80.43 | 605,083 |
| 2024-02-14 | $82.50 | $82.68 | $78.43 | $80.43 | $80.43 | 961,638 |
| 2024-02-13 | $82.75 | $84.75 | $81.22 | $82.07 | $82.07 | 538,520 |
| 2024-02-12 | $83.15 | $85.62 | $82.34 | $83.92 | $83.92 | 564,165 |
| 2024-02-09 | $85.79 | $85.79 | $82.16 | $83.22 | $83.22 | 527,070 |
| 2024-02-08 | $82.52 | $86.27 | $80.40 | $85.78 | $85.78 | 715,906 |
| 2024-02-07 | $87.05 | $87.05 | $83.35 | $83.58 | $83.58 | 830,213 |
| 2024-02-06 | $94.42 | $94.42 | $85.18 | $86.71 | $86.71 | 1,377,465 |
| 2024-02-05 | $93.55 | $93.55 | $90.25 | $91.58 | $91.58 | 893,201 |
| 2024-02-02 | $94.97 | $95.67 | $93.72 | $94.41 | $94.41 | 440,303 |
| 2024-02-01 | $95.35 | $96.24 | $93.04 | $95.57 | $95.57 | 404,498 |
| 2024-01-31 | $95.38 | $97.49 | $93.94 | $94.60 | $94.60 | 526,734 |
| 2024-01-30 | $92.40 | $95.57 | $91.92 | $95.43 | $95.43 | 875,462 |
| 2024-01-29 | $95.00 | $95.37 | $93.32 | $93.68 | $93.68 | 344,396 |
| 2024-01-26 | $94.27 | $95.11 | $92.80 | $94.90 | $94.90 | 482,748 |
| 2024-01-25 | $99.09 | $99.09 | $94.16 | $94.33 | $94.33 | 473,152 |
| 2024-01-24 | $98.63 | $99.89 | $97.47 | $97.57 | $97.57 | 390,519 |
| 2024-01-23 | $96.17 | $97.72 | $95.53 | $96.98 | $96.98 | 383,043 |
| 2024-01-22 | $100.50 | $101.04 | $93.89 | $95.95 | $95.95 | 722,665 |
| 2024-01-19 | $99.98 | $100.99 | $98.40 | $100.92 | $100.92 | 354,033 |
| 2024-01-18 | $95.97 | $99.76 | $94.52 | $99.41 | $99.41 | 397,623 |
| 2024-01-17 | $92.75 | $95.00 | $92.36 | $94.89 | $94.89 | 352,132 |
| 2024-01-16 | $96.00 | $96.90 | $93.02 | $94.06 | $94.06 | 416,207 |
| 2024-01-12 | $96.38 | $97.59 | $94.87 | $96.02 | $96.02 | 351,970 |
| 2024-01-11 | $94.95 | $96.19 | $94.05 | $95.23 | $95.23 | 482,916 |
| 2024-01-10 | $99.54 | $99.66 | $93.68 | $94.93 | $94.93 | 551,550 |
| 2024-01-09 | $101.79 | $101.79 | $98.80 | $99.73 | $99.73 | 346,674 |
| 2024-01-08 | $103.32 | $103.32 | $99.30 | $101.98 | $101.98 | 348,637 |
| 2024-01-05 | $105.26 | $106.17 | $103.86 | $104.50 | $104.50 | 372,332 |
| 2024-01-04 | $104.75 | $108.02 | $103.49 | $104.60 | $104.60 | 556,498 |
| 2024-01-03 | $100.97 | $104.95 | $99.87 | $102.39 | $102.39 | 492,332 |
| 2024-01-02 | $101.00 | $103.99 | $100.45 | $101.13 | $101.13 | 390,082 |
| 2023-12-29 | $101.50 | $102.77 | $99.32 | $100.53 | $100.53 | 385,799 |
| 2023-12-28 | $102.43 | $103.69 | $101.02 | $101.44 | $101.44 | 318,549 |
| 2023-12-27 | $103.58 | $104.39 | $103.10 | $103.17 | $103.17 | 252,487 |
| 2023-12-26 | $104.02 | $104.58 | $102.75 | $103.58 | $103.58 | 267,629 |
| 2023-12-22 | $101.72 | $104.09 | $101.13 | $102.77 | $102.77 | 302,733 |
| 2023-12-21 | $99.85 | $101.82 | $99.75 | $100.74 | $100.74 | 365,338 |
| 2023-12-20 | $101.67 | $103.40 | $98.47 | $98.80 | $98.80 | 541,635 |
| 2023-12-19 | $96.33 | $101.42 | $94.40 | $101.16 | $101.16 | 643,527 |
| 2023-12-18 | $99.90 | $100.09 | $95.27 | $95.55 | $95.55 | 822,776 |
| 2023-12-15 | $97.37 | $98.19 | $96.08 | $97.97 | $97.97 | 1,376,082 |
| 2023-12-14 | $97.50 | $98.56 | $95.57 | $97.45 | $97.45 | 686,749 |
| 2023-12-13 | $93.40 | $95.53 | $91.38 | $95.42 | $95.42 | 1,035,428 |
| 2023-12-12 | $97.43 | $97.50 | $91.53 | $93.07 | $93.07 | 807,002 |
| 2023-12-11 | $100.76 | $101.57 | $97.51 | $98.52 | $98.52 | 661,948 |
| 2023-12-08 | $103.95 | $104.80 | $99.47 | $101.72 | $101.72 | 639,260 |
| 2023-12-07 | $101.98 | $105.05 | $101.05 | $103.97 | $103.97 | 512,914 |
| 2023-12-06 | $110.56 | $113.10 | $101.94 | $101.95 | $101.95 | 652,825 |
| 2023-12-05 | $111.37 | $111.87 | $108.84 | $111.02 | $111.02 | 408,440 |
| 2023-12-04 | $111.82 | $112.92 | $110.73 | $111.93 | $111.93 | 494,035 |
| 2023-12-01 | $106.06 | $114.30 | $106.00 | $113.09 | $113.09 | 667,385 |
| 2023-11-30 | $104.07 | $107.33 | $103.54 | $106.67 | $106.67 | 431,786 |
| 2023-11-29 | $103.83 | $105.07 | $101.67 | $103.23 | $103.23 | 369,261 |
| 2023-11-28 | $105.42 | $105.42 | $102.58 | $103.37 | $103.37 | 299,183 |
| 2023-11-27 | $104.13 | $105.25 | $103.46 | $104.67 | $104.67 | 339,484 |
| 2023-11-24 | $103.58 | $106.19 | $103.58 | $104.38 | $104.38 | 170,172 |
| 2023-11-22 | $99.76 | $104.38 | $98.23 | $103.88 | $103.88 | 320,324 |
| 2023-11-21 | $100.86 | $103.83 | $100.58 | $101.35 | $101.35 | 342,641 |
| 2023-11-20 | $101.65 | $102.22 | $100.25 | $100.96 | $100.96 | 305,718 |
| 2023-11-17 | $99.04 | $101.82 | $99.04 | $101.14 | $101.14 | 467,366 |
| 2023-11-16 | $99.82 | $101.71 | $97.30 | $98.08 | $98.08 | 469,269 |
| 2023-11-15 | $98.93 | $101.65 | $98.32 | $99.82 | $99.82 | 385,779 |
| 2023-11-14 | $96.24 | $100.36 | $95.23 | $99.57 | $99.57 | 494,527 |
| 2023-11-13 | $96.27 | $96.62 | $94.89 | $94.99 | $94.99 | 414,605 |
| 2023-11-10 | $94.77 | $96.70 | $93.87 | $95.54 | $95.54 | 378,105 |
| 2023-11-09 | $93.71 | $95.14 | $92.83 | $93.30 | $93.30 | 565,960 |
| 2023-11-08 | $91.70 | $93.38 | $91.00 | $92.79 | $92.79 | 473,365 |
| 2023-11-07 | $94.13 | $94.45 | $90.61 | $92.82 | $92.82 | 652,605 |
| 2023-11-06 | $98.10 | $98.10 | $94.45 | $96.24 | $96.24 | 470,010 |
| 2023-11-03 | $97.91 | $99.00 | $96.79 | $97.82 | $97.82 | 445,528 |
| 2023-11-02 | $97.50 | $98.68 | $95.55 | $97.92 | $97.92 | 576,650 |
| 2023-11-01 | $93.86 | $97.09 | $92.43 | $96.44 | $96.44 | 579,595 |
| 2023-10-31 | $94.03 | $94.23 | $86.70 | $91.89 | $91.89 | 1,730,976 |
| 2023-10-30 | $104.00 | $104.94 | $99.48 | $102.17 | $102.17 | 511,997 |
| 2023-10-27 | $101.88 | $103.82 | $101.22 | $103.73 | $103.73 | 348,954 |
| 2023-10-26 | $100.79 | $102.95 | $100.02 | $100.72 | $100.72 | 318,319 |
| 2023-10-25 | $104.65 | $105.10 | $101.38 | $102.62 | $102.62 | 404,049 |
| 2023-10-24 | $105.08 | $107.00 | $103.72 | $104.66 | $104.66 | 271,918 |
| 2023-10-23 | $103.00 | $105.15 | $102.33 | $104.02 | $104.02 | 366,134 |
| 2023-10-20 | $106.17 | $106.81 | $102.73 | $103.65 | $103.65 | 534,929 |
| 2023-10-19 | $108.40 | $108.50 | $105.75 | $106.47 | $106.47 | 412,639 |
| 2023-10-18 | $111.12 | $111.72 | $108.36 | $109.01 | $109.01 | 352,306 |
| 2023-10-17 | $109.01 | $112.49 | $109.01 | $111.08 | $111.08 | 443,549 |
| 2023-10-16 | $108.25 | $109.97 | $107.12 | $109.42 | $109.42 | 489,269 |
| 2023-10-13 | $107.58 | $109.61 | $106.50 | $107.38 | $107.38 | 321,826 |
| 2023-10-12 | $106.59 | $106.91 | $104.40 | $105.77 | $105.77 | 379,614 |
| 2023-10-11 | $106.53 | $107.82 | $104.80 | $106.53 | $106.53 | 441,834 |
| 2023-10-10 | $107.86 | $110.11 | $107.80 | $108.19 | $108.19 | 495,663 |
| 2023-10-09 | $103.74 | $109.08 | $103.38 | $107.67 | $107.67 | 547,842 |
| 2023-10-06 | $99.20 | $102.96 | $98.63 | $102.13 | $102.13 | 358,394 |
| 2023-10-05 | $97.72 | $100.41 | $97.66 | $99.15 | $99.15 | 410,109 |
| 2023-10-04 | $99.55 | $100.38 | $96.03 | $97.69 | $97.69 | 488,214 |
| 2023-10-03 | $100.00 | $101.15 | $98.62 | $99.94 | $99.94 | 520,577 |
| 2023-10-02 | $103.81 | $103.87 | $98.06 | $100.70 | $100.70 | 784,026 |
| 2023-09-29 | $105.01 | $106.98 | $104.19 | $104.91 | $104.91 | 679,942 |
| 2023-09-28 | $100.85 | $105.07 | $100.84 | $105.01 | $105.01 | 656,933 |
| 2023-09-27 | $98.18 | $101.74 | $98.18 | $100.21 | $100.21 | 566,140 |
| 2023-09-26 | $96.00 | $97.33 | $95.69 | $96.85 | $96.85 | 438,217 |
| 2023-09-25 | $93.80 | $97.20 | $93.20 | $97.10 | $97.10 | 412,267 |
| 2023-09-22 | $94.33 | $95.05 | $93.16 | $94.02 | $94.02 | 497,963 |
| 2023-09-21 | $96.31 | $96.31 | $92.27 | $93.45 | $93.45 | 772,412 |
| 2023-09-20 | $98.33 | $100.11 | $96.92 | $96.92 | $96.92 | 465,689 |
| 2023-09-19 | $98.49 | $100.70 | $98.49 | $99.20 | $99.20 | 487,681 |
| 2023-09-18 | $99.24 | $100.14 | $97.63 | $98.28 | $98.28 | 869,920 |
| 2023-09-15 | $98.70 | $100.31 | $97.67 | $97.79 | $97.79 | 3,247,399 |
| 2023-09-14 | $96.83 | $99.61 | $96.71 | $99.48 | $99.48 | 828,081 |
| 2023-09-13 | $95.71 | $97.18 | $94.00 | $95.09 | $95.09 | 564,727 |
| 2023-09-12 | $93.89 | $95.69 | $92.93 | $95.34 | $95.34 | 638,069 |
| 2023-09-11 | $93.89 | $94.96 | $92.71 | $93.31 | $93.31 | 548,924 |
| 2023-09-08 | $91.57 | $94.12 | $90.33 | $92.88 | $92.88 | 569,097 |
| 2023-09-07 | $89.74 | $92.09 | $89.50 | $91.15 | $91.15 | 552,608 |
| 2023-09-06 | $92.36 | $93.43 | $89.16 | $89.95 | $89.95 | 543,439 |
| 2023-09-05 | $90.46 | $92.96 | $90.17 | $92.48 | $92.48 | 582,200 |
| 2023-09-01 | $87.67 | $91.66 | $87.62 | $90.37 | $90.37 | 623,988 |
| 2023-08-31 | $85.73 | $86.40 | $85.05 | $86.04 | $86.04 | 482,960 |
| 2023-08-30 | $85.63 | $86.49 | $85.00 | $85.76 | $85.76 | 393,923 |
| 2023-08-29 | $85.40 | $87.26 | $84.72 | $85.78 | $85.78 | 419,887 |
| 2023-08-28 | $84.10 | $87.07 | $84.10 | $84.91 | $84.91 | 420,837 |
| 2023-08-25 | $83.29 | $84.34 | $81.76 | $83.91 | $83.91 | 378,764 |
| 2023-08-24 | $84.48 | $84.50 | $82.60 | $83.14 | $83.14 | 674,441 |
| 2023-08-23 | $84.03 | $84.71 | $82.96 | $84.29 | $84.29 | 458,181 |
| 2023-08-22 | $84.20 | $85.17 | $83.68 | $84.26 | $84.26 | 362,953 |
| 2023-08-21 | $84.60 | $85.33 | $83.28 | $84.05 | $84.05 | 334,040 |
| 2023-08-18 | $82.94 | $84.40 | $82.01 | $83.97 | $83.97 | 510,674 |
| 2023-08-17 | $83.84 | $86.04 | $83.82 | $83.95 | $83.95 | 789,807 |
| 2023-08-16 | $80.18 | $83.60 | $80.11 | $83.21 | $83.21 | 626,720 |
| 2023-08-15 | $79.30 | $81.08 | $79.30 | $80.30 | $80.30 | 442,000 |
| 2023-08-14 | $79.89 | $81.39 | $78.53 | $80.01 | $80.01 | 466,916 |
| 2023-08-11 | $80.92 | $81.81 | $79.29 | $79.93 | $79.93 | 483,785 |
| 2023-08-10 | $83.02 | $83.03 | $79.54 | $80.82 | $80.82 | 759,584 |
| 2023-08-09 | $80.00 | $84.21 | $79.21 | $83.54 | $83.54 | 777,461 |
| 2023-08-08 | $71.23 | $80.90 | $70.66 | $79.82 | $79.82 | 1,259,567 |
| 2023-08-07 | $71.95 | $73.40 | $71.60 | $72.92 | $72.92 | 476,346 |
| 2023-08-04 | $71.42 | $72.59 | $70.61 | $71.63 | $71.63 | 395,285 |
| 2023-08-03 | $71.45 | $71.65 | $70.17 | $70.84 | $70.84 | 351,046 |
| 2023-08-02 | $72.43 | $72.43 | $70.03 | $71.57 | $71.57 | 376,211 |
| 2023-08-01 | $73.86 | $74.14 | $72.12 | $72.94 | $72.94 | 323,075 |
| 2023-07-31 | $73.19 | $74.85 | $72.27 | $74.52 | $74.52 | 391,608 |
| 2023-07-28 | $71.99 | $73.05 | $71.18 | $72.11 | $72.11 | 334,422 |
| 2023-07-27 | $71.25 | $72.61 | $70.11 | $71.38 | $71.38 | 396,934 |
| 2023-07-26 | $71.30 | $72.50 | $71.25 | $71.89 | $71.89 | 324,781 |
| 2023-07-25 | $70.75 | $73.11 | $70.59 | $72.14 | $72.14 | 574,269 |
| 2023-07-24 | $68.50 | $71.38 | $68.05 | $70.78 | $70.78 | 626,222 |
| 2023-07-21 | $68.76 | $68.76 | $67.19 | $68.21 | $68.21 | 384,355 |
| 2023-07-20 | $67.88 | $68.66 | $67.36 | $68.42 | $68.42 | 369,416 |
| 2023-07-19 | $65.87 | $67.23 | $65.34 | $67.20 | $67.20 | 421,619 |
| 2023-07-18 | $62.52 | $65.67 | $62.52 | $65.27 | $65.27 | 600,823 |
| 2023-07-17 | $62.23 | $63.05 | $61.72 | $62.60 | $62.60 | 479,666 |
| 2023-07-14 | $65.00 | $65.08 | $62.33 | $62.72 | $62.72 | 581,861 |
| 2023-07-13 | $66.05 | $67.04 | $65.04 | $65.04 | $65.04 | 631,926 |
| 2023-07-12 | $69.00 | $69.43 | $65.92 | $66.13 | $66.13 | 756,823 |
| 2023-07-11 | $68.35 | $68.47 | $67.53 | $67.89 | $67.89 | 402,717 |
| 2023-07-10 | $67.84 | $68.28 | $67.00 | $67.83 | $67.83 | 394,681 |
| 2023-07-07 | $66.92 | $68.50 | $66.23 | $67.84 | $67.84 | 298,177 |
| 2023-07-06 | $67.39 | $68.39 | $65.85 | $66.59 | $66.59 | 403,062 |
| 2023-07-05 | $67.89 | $69.60 | $67.29 | $67.91 | $67.91 | 504,432 |
| 2023-07-03 | $67.27 | $68.31 | $66.65 | $67.89 | $67.89 | 221,911 |
| 2023-06-30 | $67.47 | $69.17 | $67.34 | $67.81 | $67.81 | 556,571 |
| 2023-06-29 | $64.57 | $67.86 | $64.57 | $67.17 | $67.17 | 663,620 |
| 2023-06-28 | $64.17 | $64.95 | $63.32 | $64.40 | $64.40 | 327,484 |
| 2023-06-27 | $63.66 | $65.30 | $63.38 | $64.82 | $64.82 | 497,563 |
| 2023-06-26 | $65.46 | $66.20 | $63.51 | $63.53 | $63.53 | 637,467 |
| 2023-06-23 | $66.99 | $67.26 | $65.33 | $65.50 | $65.50 | 1,702,595 |
| 2023-06-22 | $68.95 | $68.95 | $67.33 | $68.04 | $68.04 | 408,264 |
| 2023-06-21 | $67.59 | $69.84 | $67.36 | $69.20 | $69.20 | 561,917 |
| 2023-06-20 | $65.22 | $68.88 | $64.47 | $67.63 | $67.63 | 857,481 |
| 2023-06-16 | $66.90 | $66.90 | $64.46 | $65.37 | $65.37 | 1,424,409 |
| 2023-06-15 | $61.05 | $67.02 | $61.05 | $66.25 | $66.25 | 1,285,538 |
| 2023-06-14 | $61.55 | $62.14 | $60.09 | $60.50 | $60.50 | 366,031 |
| 2023-06-13 | $60.97 | $61.74 | $60.42 | $60.99 | $60.99 | 501,804 |
| 2023-06-12 | $62.39 | $62.67 | $59.95 | $60.00 | $60.00 | 501,419 |
| 2023-06-09 | $62.70 | $63.78 | $62.07 | $62.98 | $62.98 | 346,519 |
| 2023-06-08 | $63.27 | $63.90 | $62.06 | $62.66 | $62.66 | 454,503 |
| 2023-06-07 | $62.10 | $64.00 | $61.51 | $63.16 | $63.16 | 622,386 |
| 2023-06-06 | $58.85 | $61.94 | $58.75 | $61.69 | $61.69 | 596,930 |
| 2023-06-05 | $57.86 | $60.55 | $57.61 | $59.49 | $59.49 | 774,384 |
| 2023-06-02 | $56.03 | $57.68 | $56.03 | $57.43 | $57.43 | 481,346 |
| 2023-06-01 | $54.13 | $55.42 | $54.13 | $55.29 | $55.29 | 513,024 |
| 2023-05-31 | $53.77 | $55.46 | $53.40 | $53.96 | $53.96 | 780,497 |
| 2023-05-30 | $56.50 | $56.80 | $53.84 | $54.49 | $54.49 | 1,176,173 |
| 2023-05-26 | $58.08 | $58.35 | $57.00 | $57.16 | $57.16 | 434,850 |
| 2023-05-25 | $57.73 | $58.45 | $56.32 | $57.88 | $57.88 | 609,750 |
| 2023-05-24 | $58.30 | $58.55 | $56.24 | $58.54 | $58.54 | 815,406 |
| 2023-05-23 | $58.35 | $59.50 | $57.99 | $58.59 | $58.59 | 646,365 |
| 2023-05-22 | $57.18 | $58.89 | $56.31 | $58.52 | $58.52 | 418,820 |
| 2023-05-19 | $58.39 | $58.65 | $57.11 | $57.48 | $57.48 | 479,086 |
| 2023-05-18 | $57.15 | $58.17 | $55.80 | $57.78 | $57.78 | 858,558 |
| 2023-05-17 | $58.68 | $59.03 | $57.34 | $57.37 | $57.37 | 619,288 |
| 2023-05-16 | $60.49 | $60.86 | $58.03 | $58.10 | $58.10 | 534,065 |
| 2023-05-15 | $59.82 | $60.87 | $59.08 | $60.69 | $60.69 | 484,031 |
| 2023-05-12 | $60.36 | $62.05 | $59.20 | $59.22 | $59.22 | 542,457 |
| 2023-05-11 | $64.42 | $64.72 | $60.80 | $61.81 | $60.68 | 713,169 |
| 2023-05-10 | $63.99 | $65.00 | $63.66 | $64.91 | $63.73 | 604,045 |
| 2023-05-09 | $62.51 | $64.82 | $62.50 | $63.76 | $62.60 | 578,759 |
| 2023-05-08 | $63.58 | $64.40 | $62.29 | $62.51 | $61.37 | 533,404 |
| 2023-05-05 | $62.72 | $63.14 | $61.77 | $62.51 | $61.37 | 483,842 |
| 2023-05-04 | $60.16 | $62.98 | $60.07 | $61.37 | $61.37 | 622,990 |
| 2023-05-03 | $63.82 | $64.00 | $60.58 | $60.78 | $60.78 | 758,842 |
| 2023-05-02 | $63.00 | $66.57 | $62.41 | $63.90 | $63.90 | 1,894,035 |
| 2023-05-01 | $59.20 | $60.94 | $59.17 | $60.12 | $60.12 | 712,064 |
| 2023-04-28 | $59.21 | $59.54 | $57.73 | $59.34 | $59.34 | 619,687 |
| 2023-04-27 | $58.55 | $60.22 | $56.78 | $59.66 | $59.66 | 735,135 |
| 2023-04-26 | $58.13 | $59.06 | $57.04 | $58.97 | $58.97 | 791,220 |
| 2023-04-25 | $57.64 | $58.66 | $57.25 | $58.12 | $58.12 | 909,787 |
| 2023-04-24 | $56.85 | $58.93 | $56.20 | $58.58 | $58.58 | 510,430 |
| 2023-04-21 | $60.07 | $60.07 | $56.76 | $57.13 | $57.13 | 718,861 |
| 2023-04-20 | $61.02 | $61.53 | $59.87 | $60.31 | $60.31 | 331,062 |
| 2023-04-19 | $61.32 | $62.11 | $60.58 | $61.72 | $61.72 | 358,742 |
| 2023-04-18 | $61.35 | $62.11 | $60.66 | $62.09 | $62.09 | 413,970 |
| 2023-04-17 | $60.51 | $62.33 | $60.51 | $61.37 | $61.37 | 451,298 |
| 2023-04-14 | $60.85 | $61.14 | $59.11 | $60.31 | $60.31 | 286,644 |
| 2023-04-13 | $59.75 | $61.46 | $59.50 | $60.75 | $60.75 | 423,117 |
| 2023-04-12 | $60.76 | $61.34 | $59.20 | $59.45 | $59.45 | 367,642 |
| 2023-04-11 | $60.01 | $61.33 | $59.77 | $60.76 | $60.76 | 503,909 |
| 2023-04-10 | $59.74 | $60.15 | $59.17 | $59.64 | $59.64 | 392,905 |
| 2023-04-06 | $60.14 | $60.30 | $58.91 | $59.29 | $59.29 | 445,036 |
| 2023-04-05 | $59.29 | $60.40 | $58.45 | $60.08 | $60.08 | 519,177 |
| 2023-04-04 | $60.45 | $60.77 | $57.88 | $59.40 | $59.40 | 600,471 |
| 2023-04-03 | $59.37 | $60.97 | $57.81 | $60.75 | $60.75 | 1,057,988 |
| 2023-03-31 | $57.50 | $58.42 | $57.44 | $58.27 | $58.27 | 772,230 |
| 2023-03-30 | $57.26 | $57.40 | $55.17 | $56.94 | $56.94 | 627,964 |
| 2023-03-29 | $57.03 | $57.59 | $56.19 | $56.51 | $56.51 | 571,258 |
| 2023-03-28 | $56.25 | $57.81 | $56.25 | $56.97 | $56.97 | 625,827 |
| 2023-03-27 | $55.00 | $56.88 | $54.65 | $56.45 | $56.45 | 778,289 |
| 2023-03-24 | $52.49 | $54.62 | $51.75 | $54.23 | $54.23 | 562,427 |
| 2023-03-23 | $53.38 | $54.44 | $52.14 | $52.92 | $52.92 | 424,329 |
| 2023-03-22 | $53.61 | $54.82 | $52.91 | $52.95 | $52.95 | 628,218 |
| 2023-03-21 | $54.88 | $55.18 | $53.81 | $53.87 | $53.87 | 582,798 |
| 2023-03-20 | $54.04 | $55.38 | $52.81 | $53.11 | $53.11 | 805,394 |
| 2023-03-17 | $52.97 | $53.75 | $51.78 | $53.28 | $53.28 | 1,825,325 |
| 2023-03-16 | $49.85 | $53.45 | $49.35 | $53.13 | $53.13 | 1,181,230 |
| 2023-03-15 | $52.50 | $52.82 | $49.94 | $51.10 | $51.10 | 1,542,253 |
| 2023-03-14 | $56.13 | $57.15 | $53.95 | $54.52 | $54.52 | 849,904 |
| 2023-03-13 | $56.07 | $57.58 | $54.89 | $55.52 | $55.52 | 1,072,813 |
| 2023-03-10 | $57.75 | $59.27 | $56.77 | $57.71 | $57.71 | 852,343 |
| 2023-03-09 | $58.74 | $59.30 | $57.16 | $57.90 | $57.90 | 905,962 |
| 2023-03-08 | $58.88 | $59.27 | $57.11 | $58.16 | $58.16 | 648,117 |
| 2023-03-07 | $59.06 | $59.42 | $57.69 | $58.75 | $58.75 | 940,422 |
| 2023-03-06 | $62.12 | $63.20 | $59.00 | $59.21 | $59.21 | 1,833,925 |
| 2023-03-03 | $60.61 | $64.51 | $60.10 | $64.13 | $64.13 | 1,497,211 |
| 2023-03-02 | $58.09 | $61.46 | $57.30 | $60.53 | $60.53 | 1,636,334 |
| 2023-03-01 | $54.94 | $58.51 | $54.02 | $58.09 | $58.09 | 2,395,996 |
| 2023-02-28 | $55.05 | $56.20 | $54.43 | $54.73 | $54.73 | 953,215 |
| 2023-02-27 | $53.50 | $55.62 | $52.92 | $54.89 | $54.89 | 678,324 |
| 2023-02-24 | $52.00 | $53.65 | $51.14 | $53.37 | $53.37 | 727,624 |
| 2023-02-23 | $53.10 | $53.40 | $51.14 | $52.51 | $52.51 | 937,439 |
| 2023-02-22 | $51.24 | $52.68 | $50.75 | $52.11 | $52.11 | 947,045 |
| 2023-02-21 | $53.51 | $54.50 | $50.95 | $51.24 | $51.24 | 1,068,360 |
| 2023-02-17 | $54.61 | $54.87 | $53.40 | $53.93 | $53.93 | 777,750 |
| 2023-02-16 | $54.29 | $56.75 | $54.29 | $55.43 | $55.43 | 881,645 |
| 2023-02-15 | $55.00 | $55.96 | $54.33 | $55.38 | $54.30 | 760,584 |
| 2023-02-14 | $54.85 | $56.19 | $53.55 | $55.51 | $54.43 | 1,620,039 |
| 2023-02-13 | $56.65 | $56.81 | $54.31 | $54.45 | $53.39 | 938,257 |
| 2023-02-10 | $57.87 | $57.97 | $55.15 | $56.77 | $56.77 | 1,096,644 |
| 2023-02-09 | $55.57 | $57.30 | $54.46 | $56.98 | $56.98 | 1,525,632 |
| 2023-02-08 | $61.15 | $61.34 | $55.31 | $55.42 | $55.42 | 2,237,183 |
| 2023-02-07 | $60.50 | $64.00 | $58.01 | $62.45 | $62.45 | 2,002,452 |
| 2023-02-06 | $57.79 | $59.40 | $57.67 | $58.32 | $58.32 | 1,021,396 |
| 2023-02-03 | $57.80 | $59.30 | $57.58 | $57.89 | $57.89 | 510,558 |
| 2023-02-02 | $56.91 | $58.05 | $55.61 | $58.01 | $58.01 | 663,900 |
| 2023-02-01 | $57.82 | $57.99 | $54.68 | $56.47 | $56.47 | 1,090,212 |
| 2023-01-31 | $57.11 | $58.02 | $56.33 | $57.83 | $57.83 | 539,699 |
| 2023-01-30 | $56.41 | $58.50 | $56.02 | $57.41 | $57.41 | 652,351 |
| 2023-01-27 | $55.80 | $57.80 | $54.78 | $57.07 | $57.07 | 819,126 |
| 2023-01-26 | $58.84 | $59.20 | $54.93 | $55.71 | $55.71 | 995,185 |
| 2023-01-25 | $61.85 | $62.33 | $57.80 | $59.19 | $59.19 | 1,492,350 |
| 2023-01-24 | $62.48 | $62.88 | $60.67 | $62.67 | $62.67 | 331,427 |
| 2023-01-23 | $62.89 | $63.57 | $61.41 | $61.79 | $61.79 | 453,123 |
| 2023-01-20 | $61.72 | $63.22 | $61.00 | $62.67 | $62.67 | 600,164 |
| 2023-01-19 | $59.64 | $61.32 | $58.81 | $61.05 | $61.05 | 456,018 |
| 2023-01-18 | $62.17 | $63.82 | $59.68 | $59.72 | $59.72 | 677,371 |
| 2023-01-17 | $60.28 | $61.97 | $59.26 | $61.61 | $61.61 | 703,289 |
| 2023-01-13 | $58.43 | $60.40 | $57.38 | $59.70 | $59.70 | 364,083 |
| 2023-01-12 | $58.91 | $59.46 | $57.14 | $58.90 | $58.90 | 552,869 |
| 2023-01-11 | $57.00 | $58.75 | $56.07 | $58.45 | $58.45 | 608,631 |
| 2023-01-10 | $58.86 | $58.86 | $56.06 | $57.00 | $57.00 | 960,178 |
| 2023-01-09 | $61.17 | $62.10 | $58.15 | $58.45 | $58.45 | 572,858 |
| 2023-01-06 | $57.98 | $61.05 | $57.63 | $59.90 | $59.90 | 822,686 |
| 2023-01-05 | $57.84 | $59.57 | $57.35 | $57.53 | $57.53 | 891,065 |
| 2023-01-04 | $57.92 | $59.14 | $56.05 | $58.03 | $58.03 | 1,149,925 |
| 2023-01-03 | $64.19 | $64.21 | $57.55 | $58.31 | $58.31 | 1,521,872 |
| 2022-12-30 | $63.76 | $65.41 | $63.43 | $65.00 | $65.00 | 613,184 |
| 2022-12-29 | $63.82 | $65.00 | $63.21 | $64.46 | $64.46 | 799,720 |
| 2022-12-28 | $70.92 | $70.98 | $61.01 | $63.74 | $63.74 | 1,763,478 |
| 2022-12-27 | $73.18 | $74.74 | $71.37 | $71.63 | $71.63 | 495,939 |
| 2022-12-23 | $71.31 | $73.03 | $69.51 | $72.60 | $72.60 | 341,061 |
| 2022-12-22 | $73.58 | $73.58 | $68.49 | $70.93 | $70.93 | 574,014 |
| 2022-12-21 | $74.13 | $74.13 | $71.82 | $73.87 | $73.87 | 532,228 |
| 2022-12-20 | $70.33 | $73.25 | $70.12 | $72.71 | $72.71 | 606,777 |
| 2022-12-19 | $69.50 | $70.34 | $67.14 | $70.18 | $70.18 | 472,260 |
| 2022-12-16 | $70.04 | $70.28 | $67.74 | $69.17 | $69.17 | 2,110,221 |
| 2022-12-15 | $70.93 | $72.10 | $70.15 | $71.36 | $71.36 | 547,465 |
| 2022-12-14 | $71.88 | $72.54 | $69.70 | $71.10 | $71.10 | 463,641 |
| 2022-12-13 | $71.68 | $72.96 | $69.75 | $71.48 | $71.48 | 856,719 |
| 2022-12-12 | $68.88 | $70.91 | $67.70 | $70.54 | $70.54 | 577,026 |
| 2022-12-09 | $70.98 | $71.65 | $68.33 | $68.47 | $68.47 | 505,009 |
| 2022-12-08 | $72.98 | $73.37 | $70.14 | $70.81 | $70.81 | 283,278 |
| 2022-12-07 | $71.68 | $71.99 | $69.78 | $71.31 | $71.31 | 362,681 |
| 2022-12-06 | $71.77 | $73.81 | $70.43 | $71.96 | $71.96 | 496,025 |
| 2022-12-05 | $76.62 | $77.22 | $70.20 | $71.68 | $71.68 | 576,899 |
| 2022-12-02 | $71.98 | $76.17 | $71.41 | $75.30 | $75.30 | 754,305 |
| 2022-12-01 | $77.80 | $78.50 | $71.80 | $72.91 | $72.91 | 794,264 |
| 2022-11-30 | $76.02 | $78.33 | $75.70 | $77.45 | $77.45 | 1,100,418 |
| 2022-11-29 | $71.30 | $76.95 | $71.10 | $74.87 | $74.87 | 1,371,162 |
| 2022-11-28 | $67.29 | $70.48 | $66.51 | $70.07 | $70.07 | 652,434 |
| 2022-11-25 | $69.08 | $69.88 | $67.73 | $68.57 | $68.57 | 261,414 |
| 2022-11-23 | $67.34 | $69.78 | $66.71 | $69.24 | $69.24 | 791,178 |
| 2022-11-22 | $63.27 | $67.13 | $62.75 | $65.48 | $65.48 | 723,542 |
| 2022-11-21 | $59.89 | $62.18 | $59.07 | $62.14 | $62.14 | 485,181 |
| 2022-11-18 | $60.00 | $60.80 | $58.16 | $60.42 | $60.42 | 542,000 |
| 2022-11-17 | $60.05 | $61.26 | $59.23 | $60.39 | $60.39 | 401,895 |
| 2022-11-16 | $62.69 | $63.70 | $61.14 | $61.19 | $61.19 | 484,826 |
| 2022-11-15 | $59.90 | $63.60 | $58.50 | $63.32 | $63.32 | 685,519 |
| 2022-11-14 | $58.99 | $61.21 | $58.89 | $59.46 | $59.46 | 680,515 |
| 2022-11-11 | $61.99 | $63.05 | $57.52 | $58.65 | $58.65 | 1,014,659 |
| 2022-11-10 | $61.50 | $62.25 | $58.77 | $60.35 | $60.35 | 902,813 |
| 2022-11-09 | $66.74 | $66.90 | $60.01 | $60.67 | $59.63 | 1,068,288 |
| 2022-11-08 | $70.00 | $70.00 | $66.40 | $67.70 | $66.54 | 1,060,548 |
| 2022-11-07 | $67.94 | $70.29 | $66.34 | $70.12 | $68.92 | 807,729 |
| 2022-11-04 | $65.27 | $68.00 | $64.78 | $66.71 | $65.57 | 704,846 |
| 2022-11-03 | $63.07 | $65.97 | $62.95 | $63.02 | $61.94 | 793,426 |
| 2022-11-02 | $64.87 | $65.00 | $60.89 | $62.86 | $61.79 | 751,859 |
| 2022-11-01 | $63.37 | $63.86 | $60.35 | $63.38 | $62.30 | 1,082,515 |
| 2022-10-31 | $63.32 | $64.99 | $61.96 | $63.02 | $61.94 | 1,131,072 |
| 2022-10-28 | $63.28 | $64.25 | $60.12 | $63.51 | $62.42 | 994,019 |
| 2022-10-27 | $62.31 | $65.00 | $61.80 | $62.94 | $61.86 | 742,024 |
| 2022-10-26 | $63.50 | $64.12 | $61.32 | $62.07 | $61.01 | 510,260 |
| 2022-10-25 | $62.39 | $63.77 | $61.16 | $63.11 | $62.03 | 482,843 |
| 2022-10-24 | $63.96 | $63.97 | $60.37 | $62.51 | $61.44 | 870,679 |
| 2022-10-21 | $64.44 | $64.80 | $61.36 | $64.34 | $63.24 | 941,781 |
| 2022-10-20 | $65.11 | $65.33 | $62.37 | $63.84 | $62.75 | 905,094 |
| 2022-10-19 | $69.57 | $70.82 | $64.10 | $64.34 | $63.24 | 799,575 |
| 2022-10-18 | $71.14 | $73.99 | $68.45 | $69.57 | $68.38 | 591,905 |
| 2022-10-17 | $68.91 | $72.54 | $68.91 | $70.47 | $69.26 | 600,093 |
| 2022-10-14 | $70.42 | $70.68 | $66.36 | $67.79 | $67.79 | 454,380 |
| 2022-10-13 | $69.30 | $71.17 | $67.81 | $70.41 | $70.41 | 433,117 |
| 2022-10-12 | $66.65 | $70.59 | $65.95 | $69.87 | $69.87 | 539,759 |
| 2022-10-11 | $67.50 | $68.50 | $66.16 | $66.86 | $66.86 | 662,311 |
| 2022-10-10 | $70.64 | $73.10 | $68.02 | $68.49 | $68.49 | 485,213 |
| 2022-10-07 | $71.34 | $71.46 | $69.11 | $70.30 | $70.30 | 578,475 |
| 2022-10-06 | $69.82 | $72.86 | $69.82 | $71.68 | $71.68 | 359,736 |
| 2022-10-05 | $69.39 | $71.96 | $68.70 | $70.84 | $70.84 | 498,666 |
| 2022-10-04 | $70.70 | $71.61 | $68.50 | $69.83 | $69.83 | 548,665 |
| 2022-10-03 | $67.08 | $69.60 | $66.85 | $68.94 | $68.94 | 453,056 |
| 2022-09-30 | $64.45 | $65.67 | $63.16 | $64.32 | $64.32 | 672,707 |
| 2022-09-29 | $66.82 | $67.00 | $63.50 | $65.34 | $65.34 | 465,817 |
| 2022-09-28 | $63.61 | $67.92 | $62.50 | $67.32 | $67.32 | 540,156 |
| 2022-09-27 | $60.54 | $64.16 | $60.50 | $63.41 | $63.41 | 484,749 |
| 2022-09-26 | $58.21 | $61.32 | $58.07 | $58.91 | $58.91 | 511,578 |
| 2022-09-23 | $60.08 | $60.73 | $58.02 | $59.00 | $59.00 | 1,001,411 |
| 2022-09-22 | $64.31 | $65.70 | $62.50 | $62.84 | $62.84 | 314,281 |
| 2022-09-21 | $66.19 | $66.96 | $63.56 | $63.71 | $63.71 | 365,545 |
| 2022-09-20 | $64.91 | $65.64 | $63.20 | $65.42 | $65.42 | 302,221 |
| 2022-09-19 | $60.50 | $66.26 | $60.24 | $65.56 | $65.56 | 454,792 |
| 2022-09-16 | $64.69 | $64.76 | $60.92 | $62.14 | $62.14 | 991,857 |
| 2022-09-15 | $66.88 | $68.20 | $64.52 | $65.21 | $65.21 | 564,898 |
| 2022-09-14 | $67.01 | $69.30 | $66.48 | $68.16 | $68.16 | 540,652 |
| 2022-09-13 | $64.64 | $67.88 | $64.64 | $66.44 | $66.44 | 506,637 |
| 2022-09-12 | $66.81 | $66.81 | $64.26 | $65.99 | $65.99 | 428,983 |
| 2022-09-09 | $67.63 | $69.01 | $66.50 | $66.53 | $66.53 | 460,491 |
| 2022-09-08 | $71.07 | $72.08 | $65.25 | $65.93 | $65.93 | 674,285 |
| 2022-09-07 | $71.70 | $73.11 | $69.18 | $71.11 | $71.11 | 478,777 |
| 2022-09-06 | $75.00 | $76.93 | $72.10 | $73.28 | $73.28 | 750,632 |
| 2022-09-02 | $71.56 | $72.99 | $69.43 | $72.65 | $72.65 | 680,495 |
| 2022-09-01 | $69.68 | $71.86 | $68.74 | $69.43 | $69.43 | 659,265 |
| 2022-08-31 | $69.00 | $73.00 | $68.61 | $71.78 | $71.78 | 712,932 |
| 2022-08-30 | $73.50 | $73.50 | $67.36 | $70.51 | $70.51 | 880,716 |
| 2022-08-29 | $75.25 | $76.69 | $73.38 | $74.89 | $74.89 | 447,309 |
| 2022-08-26 | $75.86 | $79.17 | $75.86 | $76.62 | $76.62 | 494,329 |
| 2022-08-25 | $74.15 | $76.07 | $72.50 | $75.86 | $75.86 | 545,734 |
| 2022-08-24 | $73.47 | $74.37 | $71.89 | $73.11 | $73.11 | 596,931 |
| 2022-08-23 | $76.10 | $77.38 | $73.03 | $73.48 | $73.48 | 694,518 |
| 2022-08-22 | $72.78 | $76.95 | $72.78 | $74.38 | $74.38 | 846,445 |
| 2022-08-19 | $71.57 | $73.63 | $71.00 | $72.26 | $72.26 | 532,290 |
| 2022-08-18 | $68.94 | $74.07 | $68.94 | $72.75 | $72.75 | 833,382 |
| 2022-08-17 | $67.00 | $69.15 | $66.32 | $68.09 | $68.09 | 452,156 |
| 2022-08-16 | $68.82 | $69.16 | $66.21 | $66.83 | $66.83 | 536,044 |
| 2022-08-15 | $66.23 | $68.20 | $64.58 | $67.13 | $67.13 | 382,005 |
| 2022-08-12 | $68.55 | $69.88 | $68.13 | $69.35 | $68.33 | 590,339 |
| 2022-08-11 | $68.00 | $70.43 | $67.11 | $69.18 | $68.16 | 703,847 |
| 2022-08-10 | $64.50 | $67.30 | $62.78 | $67.04 | $66.06 | 1,711,702 |
| 2022-08-09 | $63.00 | $64.51 | $61.36 | $64.16 | $63.22 | 930,122 |
| 2022-08-08 | $62.13 | $63.27 | $59.40 | $60.30 | $59.41 | 631,109 |
| 2022-08-05 | $59.50 | $63.00 | $57.53 | $61.88 | $60.97 | 903,761 |
| 2022-08-04 | $60.55 | $63.48 | $58.04 | $60.96 | $60.07 | 957,285 |
| 2022-08-03 | $59.67 | $60.02 | $57.28 | $57.57 | $56.72 | 599,099 |
| 2022-08-02 | $60.20 | $61.00 | $57.63 | $59.63 | $58.75 | 410,923 |
| 2022-08-01 | $60.81 | $60.84 | $58.64 | $60.21 | $59.33 | 520,233 |
| 2022-07-29 | $63.42 | $63.42 | $60.13 | $61.32 | $60.42 | 632,049 |
| 2022-07-28 | $64.90 | $66.05 | $61.31 | $62.90 | $61.98 | 722,854 |
| 2022-07-27 | $62.21 | $64.81 | $60.58 | $64.41 | $63.46 | 766,136 |
| 2022-07-26 | $61.59 | $63.43 | $59.63 | $61.72 | $60.81 | 713,711 |
| 2022-07-25 | $57.35 | $60.76 | $56.40 | $60.69 | $59.80 | 530,712 |
| 2022-07-22 | $57.03 | $58.00 | $55.07 | $56.19 | $55.37 | 362,530 |
| 2022-07-21 | $55.27 | $56.63 | $52.67 | $56.28 | $55.45 | 538,703 |
| 2022-07-20 | $56.18 | $57.42 | $54.16 | $56.98 | $56.14 | 620,717 |
| 2022-07-19 | $57.36 | $59.12 | $55.46 | $56.41 | $55.58 | 861,537 |
| 2022-07-18 | $59.00 | $60.48 | $57.06 | $57.81 | $56.96 | 1,034,313 |
| 2022-07-15 | $57.35 | $57.83 | $54.66 | $57.02 | $56.18 | 726,982 |
| 2022-07-14 | $54.15 | $55.98 | $51.85 | $55.89 | $55.07 | 771,406 |
| 2022-07-13 | $50.76 | $58.39 | $50.14 | $56.28 | $55.45 | 1,431,518 |
| 2022-07-12 | $50.15 | $51.84 | $48.77 | $51.49 | $50.73 | 598,913 |
| 2022-07-11 | $49.50 | $51.67 | $49.22 | $51.42 | $50.67 | 566,738 |
| 2022-07-08 | $48.79 | $51.15 | $47.14 | $50.08 | $49.34 | 739,371 |
| 2022-07-07 | $45.09 | $49.72 | $44.95 | $48.56 | $47.85 | 1,075,764 |
| 2022-07-06 | $44.55 | $44.68 | $40.20 | $43.12 | $42.49 | 1,522,702 |
| 2022-07-05 | $46.72 | $46.72 | $43.07 | $44.82 | $44.16 | 1,230,842 |
| 2022-07-01 | $49.28 | $51.42 | $46.91 | $48.12 | $47.41 | 884,230 |
| 2022-06-30 | $49.97 | $51.33 | $47.92 | $49.38 | $48.66 | 807,841 |
| 2022-06-29 | $55.81 | $56.08 | $50.87 | $51.39 | $50.64 | 643,145 |
| 2022-06-28 | $56.39 | $56.79 | $53.54 | $54.88 | $54.07 | 566,990 |
| 2022-06-27 | $51.20 | $55.29 | $50.28 | $54.87 | $54.06 | 791,335 |
| 2022-06-24 | $48.11 | $51.67 | $47.71 | $50.20 | $49.46 | 1,724,613 |
| 2022-06-23 | $50.43 | $51.05 | $45.61 | $47.17 | $46.48 | 1,121,049 |
| 2022-06-22 | $50.17 | $51.59 | $49.50 | $50.44 | $49.70 | 608,130 |
| 2022-06-21 | $48.60 | $53.84 | $48.60 | $52.69 | $51.92 | 995,604 |
| 2022-06-17 | $49.30 | $49.82 | $44.07 | $46.15 | $45.47 | 1,452,644 |
| 2022-06-16 | $48.84 | $51.23 | $48.60 | $49.06 | $48.34 | 843,872 |
| 2022-06-15 | $48.79 | $51.90 | $48.79 | $50.50 | $49.76 | 426,825 |
| 2022-06-14 | $49.32 | $50.32 | $47.80 | $48.62 | $47.91 | 696,240 |
| 2022-06-13 | $50.13 | $50.70 | $47.66 | $48.69 | $47.98 | 994,337 |
| 2022-06-10 | $52.91 | $54.24 | $51.22 | $52.91 | $52.13 | 542,703 |
| 2022-06-09 | $55.06 | $55.28 | $52.21 | $53.95 | $53.16 | 632,356 |
| 2022-06-08 | $58.05 | $58.06 | $54.93 | $55.80 | $54.98 | 638,881 |
| 2022-06-07 | $55.42 | $59.38 | $54.48 | $57.65 | $56.80 | 912,400 |
| 2022-06-06 | $55.27 | $55.49 | $52.61 | $54.69 | $53.89 | 480,647 |
| 2022-06-03 | $56.45 | $56.94 | $52.40 | $54.88 | $54.07 | 594,981 |
| 2022-06-02 | $53.84 | $57.39 | $53.49 | $56.63 | $55.80 | 667,813 |
| 2022-06-01 | $52.10 | $54.08 | $51.21 | $53.85 | $53.06 | 722,589 |
| 2022-05-31 | $54.00 | $54.90 | $50.82 | $51.56 | $50.80 | 924,994 |
| 2022-05-27 | $54.00 | $54.00 | $51.72 | $53.27 | $52.49 | 522,347 |
| 2022-05-26 | $51.61 | $54.77 | $51.30 | $53.71 | $52.92 | 1,529,157 |
| 2022-05-25 | $52.25 | $53.15 | $49.92 | $52.00 | $51.24 | 865,914 |
| 2022-05-24 | $52.03 | $52.97 | $51.02 | $52.22 | $51.45 | 598,288 |
| 2022-05-23 | $51.63 | $53.80 | $50.52 | $52.74 | $51.97 | 880,274 |
| 2022-05-20 | $52.17 | $52.44 | $48.70 | $51.10 | $50.35 | 537,418 |
| 2022-05-19 | $48.47 | $53.20 | $48.20 | $51.84 | $51.08 | 475,711 |
| 2022-05-18 | $51.69 | $52.76 | $48.17 | $49.91 | $49.18 | 570,995 |
| 2022-05-17 | $50.96 | $52.49 | $49.80 | $51.18 | $50.43 | 481,544 |
| 2022-05-16 | $48.84 | $51.29 | $48.56 | $49.92 | $49.19 | 573,890 |
| 2022-05-13 | $46.93 | $49.44 | $46.93 | $48.15 | $47.44 | 635,420 |
| 2022-05-12 | $48.25 | $48.80 | $45.62 | $46.62 | $45.94 | 706,382 |
| 2022-05-11 | $50.47 | $52.50 | $48.42 | $48.97 | $48.25 | 815,746 |
| 2022-05-10 | $48.89 | $51.50 | $46.58 | $49.04 | $48.32 | 726,651 |
| 2022-05-09 | $52.50 | $52.72 | $47.00 | $48.04 | $47.33 | 888,510 |
| 2022-05-06 | $53.21 | $55.26 | $51.39 | $53.96 | $53.17 | 940,999 |
| 2022-05-05 | $51.50 | $52.67 | $48.88 | $52.52 | $51.75 | 1,316,307 |
| 2022-05-04 | $50.43 | $50.67 | $47.68 | $50.48 | $49.74 | 951,604 |
| 2022-05-03 | $45.64 | $50.36 | $44.82 | $48.98 | $48.26 | 949,105 |
| 2022-05-02 | $46.49 | $46.81 | $43.35 | $46.39 | $45.71 | 889,503 |
| 2022-04-29 | $48.64 | $49.55 | $47.29 | $47.55 | $46.85 | 759,110 |
| 2022-04-28 | $47.02 | $49.33 | $44.40 | $48.27 | $47.56 | 820,015 |
| 2022-04-27 | $44.33 | $49.09 | $44.02 | $48.05 | $47.34 | 1,088,473 |
| 2022-04-26 | $41.84 | $45.26 | $41.13 | $43.91 | $43.27 | 969,415 |
| 2022-04-25 | $39.31 | $42.17 | $38.90 | $41.21 | $40.61 | 829,140 |
| 2022-04-22 | $43.45 | $44.44 | $40.81 | $41.55 | $40.94 | 713,111 |
| 2022-04-21 | $48.62 | $48.62 | $43.60 | $43.94 | $43.30 | 796,876 |
| 2022-04-20 | $47.11 | $49.32 | $45.80 | $48.67 | $47.96 | 569,076 |
| 2022-04-19 | $47.72 | $49.34 | $47.01 | $47.33 | $46.64 | 503,013 |
| 2022-04-18 | $49.27 | $50.39 | $47.01 | $48.37 | $47.66 | 872,316 |
| 2022-04-14 | $46.86 | $49.39 | $45.38 | $48.78 | $48.06 | 980,592 |
| 2022-04-13 | $43.91 | $47.70 | $43.11 | $47.20 | $46.51 | 1,624,812 |
| 2022-04-12 | $39.49 | $42.78 | $38.71 | $42.73 | $42.10 | 1,016,539 |
| 2022-04-11 | $39.00 | $39.14 | $36.60 | $38.50 | $37.93 | 748,000 |
| 2022-04-08 | $38.50 | $39.99 | $37.05 | $38.84 | $38.27 | 561,757 |
| 2022-04-07 | $36.65 | $38.50 | $36.36 | $38.26 | $37.70 | 677,727 |
| 2022-04-06 | $36.10 | $39.10 | $35.00 | $36.65 | $36.11 | 904,895 |
| 2022-04-05 | $39.75 | $41.40 | $35.43 | $35.46 | $34.94 | 1,309,712 |
| 2022-04-04 | $39.26 | $39.89 | $36.27 | $37.10 | $36.56 | 435,032 |
| 2022-04-01 | $38.18 | $39.56 | $38.12 | $38.77 | $38.20 | 654,489 |
| 2022-03-31 | $37.05 | $38.78 | $37.05 | $37.63 | $37.08 | 578,123 |
| 2022-03-30 | $37.50 | $38.88 | $37.26 | $37.58 | $37.03 | 498,779 |
| 2022-03-29 | $36.11 | $37.50 | $34.57 | $36.83 | $36.29 | 610,288 |
| 2022-03-28 | $39.80 | $39.84 | $37.15 | $37.79 | $37.24 | 784,476 |
| 2022-03-25 | $37.04 | $41.31 | $37.04 | $40.69 | $40.09 | 1,156,982 |
| 2022-03-24 | $36.99 | $37.88 | $36.10 | $37.17 | $36.62 | 485,843 |
| 2022-03-23 | $35.35 | $37.80 | $35.25 | $36.94 | $36.40 | 647,431 |
| 2022-03-22 | $35.58 | $35.58 | $34.28 | $34.65 | $34.14 | 342,296 |
| 2022-03-21 | $35.00 | $36.30 | $34.12 | $35.15 | $34.63 | 699,502 |
| 2022-03-18 | $33.26 | $34.03 | $32.52 | $33.80 | $33.30 | 2,382,201 |
| 2022-03-17 | $30.72 | $33.12 | $30.36 | $33.04 | $32.56 | 710,449 |
| 2022-03-16 | $31.35 | $31.35 | $29.06 | $29.99 | $29.55 | 697,449 |
| 2022-03-15 | $30.10 | $31.94 | $29.62 | $31.28 | $30.82 | 627,331 |
| 2022-03-14 | $32.30 | $33.34 | $30.90 | $31.35 | $30.89 | 914,250 |
| 2022-03-11 | $35.73 | $36.39 | $33.03 | $33.29 | $32.80 | 765,129 |
| 2022-03-10 | $34.59 | $36.22 | $34.59 | $36.13 | $35.60 | 634,675 |
| 2022-03-09 | $33.52 | $34.62 | $32.52 | $34.01 | $33.51 | 736,739 |
| 2022-03-08 | $35.04 | $36.59 | $33.62 | $34.79 | $34.28 | 818,526 |
| 2022-03-07 | $36.42 | $38.44 | $33.52 | $34.66 | $34.15 | 1,016,542 |
| 2022-03-04 | $35.22 | $35.99 | $34.25 | $35.92 | $35.39 | 670,784 |
| 2022-03-03 | $33.96 | $35.97 | $32.83 | $35.16 | $34.64 | 1,003,024 |
| 2022-03-02 | $32.65 | $35.00 | $32.18 | $34.06 | $33.56 | 1,115,175 |
| 2022-03-01 | $31.30 | $32.46 | $30.44 | $31.39 | $30.93 | 686,147 |
| 2022-02-28 | $29.87 | $31.72 | $29.84 | $30.74 | $30.29 | 504,543 |
| 2022-02-25 | $28.18 | $29.62 | $28.02 | $29.60 | $29.17 | 386,335 |
| 2022-02-24 | $28.62 | $29.00 | $27.63 | $28.42 | $28.00 | 455,372 |
| 2022-02-23 | $28.11 | $29.41 | $28.08 | $29.04 | $28.61 | 320,771 |
| 2022-02-22 | $29.21 | $29.90 | $27.48 | $28.08 | $27.67 | 318,659 |
| 2022-02-18 | $28.75 | $29.38 | $28.38 | $28.80 | $28.38 | 220,405 |
| 2022-02-17 | $29.00 | $29.79 | $28.85 | $29.14 | $28.71 | 230,790 |
| 2022-02-16 | $30.00 | $31.00 | $29.28 | $29.33 | $28.90 | 325,192 |
| 2022-02-15 | $30.61 | $30.94 | $29.05 | $29.68 | $29.24 | 573,758 |
| 2022-02-14 | $31.49 | $31.75 | $30.54 | $31.57 | $31.11 | 650,826 |
| 2022-02-11 | $30.07 | $31.51 | $29.80 | $31.49 | $31.03 | 513,625 |
| 2022-02-10 | $29.36 | $31.46 | $29.20 | $30.23 | $29.79 | 987,415 |
| 2022-02-09 | $27.45 | $29.30 | $26.79 | $29.13 | $28.70 | 671,495 |
| 2022-02-08 | $26.26 | $27.99 | $25.65 | $27.28 | $26.88 | 1,039,246 |
| 2022-02-07 | $24.45 | $24.68 | $24.00 | $24.15 | $23.80 | 501,516 |
| 2022-02-04 | $23.94 | $25.14 | $23.85 | $24.34 | $23.98 | 469,973 |
| 2022-02-03 | $23.72 | $24.57 | $23.47 | $23.81 | $23.46 | 322,775 |
| 2022-02-02 | $23.68 | $24.32 | $23.25 | $24.07 | $23.72 | 381,238 |
| 2022-02-01 | $21.79 | $24.04 | $21.70 | $23.95 | $23.60 | 520,102 |
| 2022-01-31 | $21.20 | $22.02 | $20.75 | $21.74 | $21.42 | 598,418 |
| 2022-01-28 | $20.72 | $21.27 | $20.18 | $21.24 | $20.93 | 469,613 |
| 2022-01-27 | $21.07 | $21.45 | $20.25 | $20.79 | $20.48 | 305,471 |
| 2022-01-26 | $21.50 | $22.30 | $20.39 | $20.74 | $20.44 | 347,090 |
| 2022-01-25 | $20.14 | $21.58 | $19.80 | $21.23 | $20.92 | 409,998 |
| 2022-01-24 | $19.94 | $20.75 | $19.11 | $20.60 | $20.30 | 649,567 |
| 2022-01-21 | $21.56 | $21.74 | $20.33 | $20.56 | $20.26 | 635,817 |
| 2022-01-20 | $24.91 | $24.91 | $21.73 | $21.91 | $21.59 | 470,679 |
| 2022-01-19 | $25.86 | $26.25 | $24.80 | $24.83 | $24.47 | 328,879 |
| 2022-01-18 | $26.08 | $26.99 | $25.23 | $25.77 | $25.39 | 464,550 |
| 2022-01-14 | $24.30 | $25.55 | $24.10 | $25.54 | $25.17 | 281,733 |
| 2022-01-13 | $25.78 | $26.10 | $24.41 | $24.41 | $24.05 | 545,935 |
| 2022-01-12 | $25.00 | $26.12 | $24.71 | $25.85 | $25.47 | 503,910 |
| 2022-01-11 | $23.79 | $24.79 | $23.43 | $24.63 | $24.27 | 276,498 |
| 2022-01-10 | $23.42 | $24.31 | $23.21 | $23.81 | $23.46 | 271,106 |
| 2022-01-07 | $23.76 | $24.50 | $23.51 | $23.52 | $23.17 | 250,809 |
| 2022-01-06 | $23.52 | $24.00 | $22.98 | $23.65 | $23.30 | 310,387 |
| 2022-01-05 | $24.20 | $24.58 | $23.34 | $23.45 | $23.11 | 304,604 |
| 2022-01-04 | $23.75 | $24.84 | $23.53 | $23.72 | $23.37 | 422,347 |
| 2022-01-03 | $22.91 | $24.45 | $22.88 | $23.54 | $23.19 | 486,140 |
| 2021-12-31 | $22.80 | $22.80 | $22.28 | $22.71 | $22.38 | 387,634 |
| 2021-12-30 | $23.88 | $23.99 | $22.98 | $22.98 | $22.64 | 251,740 |
| 2021-12-29 | $23.84 | $24.41 | $23.65 | $23.76 | $23.41 | 210,329 |
| 2021-12-28 | $24.33 | $24.79 | $23.77 | $24.03 | $23.68 | 199,364 |
| 2021-12-27 | $23.71 | $24.58 | $23.28 | $24.54 | $24.18 | 286,744 |
| 2021-12-23 | $25.15 | $25.58 | $24.31 | $24.33 | $23.97 | 276,016 |
| 2021-12-22 | $24.34 | $25.07 | $23.97 | $24.91 | $24.54 | 300,805 |
| 2021-12-21 | $22.92 | $24.48 | $22.87 | $24.34 | $23.98 | 249,501 |
| 2021-12-20 | $21.57 | $22.68 | $20.96 | $22.56 | $22.23 | 488,500 |
| 2021-12-17 | $21.59 | $23.10 | $21.15 | $22.26 | $21.93 | 1,977,897 |
| 2021-12-16 | $22.12 | $22.94 | $21.81 | $21.87 | $21.55 | 449,318 |
| 2021-12-15 | $20.60 | $22.04 | $19.94 | $21.67 | $21.35 | 595,518 |
| 2021-12-14 | $20.37 | $21.52 | $20.14 | $20.67 | $20.37 | 385,335 |
| 2021-12-13 | $21.19 | $21.39 | $20.40 | $20.51 | $20.21 | 509,401 |
| 2021-12-10 | $21.49 | $21.64 | $20.57 | $21.35 | $21.04 | 245,854 |
| 2021-12-09 | $21.46 | $21.81 | $20.92 | $21.19 | $20.88 | 207,521 |
| 2021-12-08 | $21.28 | $22.59 | $21.18 | $21.87 | $21.55 | 290,027 |
| 2021-12-07 | $22.06 | $22.06 | $21.11 | $21.28 | $20.97 | 273,137 |
| 2021-12-06 | $21.91 | $21.91 | $20.11 | $21.29 | $20.98 | 358,801 |
| 2021-12-03 | $22.02 | $22.39 | $21.03 | $21.62 | $21.30 | 386,332 |
| 2021-12-02 | $20.96 | $22.22 | $20.58 | $21.80 | $21.48 | 375,119 |
| 2021-12-01 | $22.65 | $22.76 | $20.92 | $20.92 | $20.61 | 404,861 |
| 2021-11-30 | $22.55 | $22.80 | $21.02 | $21.95 | $21.63 | 1,096,950 |
| 2021-11-29 | $23.95 | $24.00 | $22.80 | $23.12 | $22.78 | 369,062 |
| 2021-11-26 | $21.97 | $23.13 | $21.34 | $23.13 | $22.79 | 420,100 |
| 2021-11-24 | $23.77 | $24.52 | $23.65 | $23.94 | $23.59 | 195,050 |
| 2021-11-23 | $23.69 | $24.94 | $23.36 | $23.83 | $23.48 | 374,766 |
| 2021-11-22 | $22.80 | $24.63 | $22.54 | $23.74 | $23.39 | 368,844 |
| 2021-11-19 | $22.60 | $23.51 | $22.17 | $22.77 | $22.44 | 569,359 |
| 2021-11-18 | $24.20 | $24.67 | $22.96 | $23.64 | $23.29 | 341,170 |
| 2021-11-17 | $24.96 | $25.44 | $24.10 | $24.26 | $23.90 | 355,443 |
| 2021-11-16 | $24.79 | $25.44 | $24.20 | $25.01 | $24.64 | 349,400 |
| 2021-11-15 | $25.74 | $25.95 | $23.98 | $24.78 | $24.42 | 564,620 |
| 2021-11-12 | $24.46 | $25.74 | $24.46 | $25.69 | $25.31 | 353,221 |
| 2021-11-11 | $24.24 | $25.28 | $23.88 | $24.78 | $24.42 | 498,134 |
| 2021-11-10 | $24.15 | $25.14 | $23.40 | $23.81 | $23.46 | 557,129 |
| 2021-11-09 | $25.30 | $25.37 | $23.15 | $24.30 | $23.94 | 522,903 |
| 2021-11-08 | $23.99 | $25.29 | $23.79 | $25.22 | $24.85 | 786,357 |
| 2021-11-05 | $23.65 | $24.00 | $22.91 | $23.92 | $23.57 | 587,024 |
| 2021-11-04 | $23.99 | $23.99 | $22.82 | $23.49 | $23.15 | 790,230 |
| 2021-11-03 | $22.79 | $24.00 | $22.67 | $23.97 | $23.62 | 1,167,701 |
| 2021-11-02 | $27.60 | $27.81 | $21.68 | $22.24 | $21.91 | 2,199,042 |
| 2021-11-01 | $27.90 | $29.38 | $27.22 | $28.36 | $27.94 | 624,654 |
| 2021-10-29 | $28.05 | $28.26 | $26.85 | $27.51 | $27.11 | 436,611 |
| 2021-10-28 | $28.65 | $28.85 | $27.65 | $27.79 | $27.38 | 450,861 |
| 2021-10-27 | $29.61 | $30.52 | $28.02 | $28.44 | $28.02 | 521,408 |
| 2021-10-26 | $30.37 | $30.92 | $29.78 | $30.27 | $29.83 | 368,212 |
| 2021-10-25 | $30.33 | $31.41 | $30.20 | $30.29 | $29.85 | 491,462 |
| 2021-10-22 | $29.88 | $30.52 | $29.34 | $29.95 | $29.51 | 347,522 |
| 2021-10-21 | $30.17 | $30.47 | $28.70 | $29.93 | $29.49 | 698,181 |
| 2021-10-20 | $30.82 | $31.17 | $29.59 | $30.90 | $30.45 | 1,013,914 |
| 2021-10-19 | $35.90 | $36.04 | $30.96 | $31.20 | $30.74 | 1,359,343 |
| 2021-10-18 | $32.99 | $36.23 | $32.90 | $35.70 | $35.18 | 1,433,777 |
| 2021-10-15 | $33.28 | $34.00 | $32.57 | $32.66 | $32.18 | 470,479 |
| 2021-10-14 | $34.17 | $34.56 | $32.01 | $32.10 | $31.63 | 437,963 |
| 2021-10-13 | $32.20 | $33.69 | $31.67 | $33.54 | $33.05 | 418,980 |
| 2021-10-12 | $33.63 | $34.11 | $32.33 | $32.72 | $32.24 | 548,233 |
| 2021-10-11 | $34.88 | $35.86 | $33.69 | $33.98 | $33.48 | 656,359 |
| 2021-10-08 | $34.09 | $35.23 | $33.53 | $33.95 | $33.45 | 859,276 |
| 2021-10-07 | $32.83 | $34.32 | $32.59 | $33.89 | $33.39 | 776,893 |
| 2021-10-06 | $32.11 | $33.30 | $30.85 | $32.80 | $32.32 | 801,648 |
| 2021-10-05 | $33.39 | $34.12 | $31.25 | $33.10 | $32.61 | 1,477,632 |
| 2021-10-04 | $29.45 | $32.10 | $29.35 | $32.10 | $31.63 | 1,257,476 |
| 2021-10-01 | $26.29 | $28.82 | $26.29 | $28.30 | $27.88 | 981,129 |
| 2021-09-30 | $24.99 | $26.27 | $24.99 | $26.02 | $25.64 | 424,546 |
| 2021-09-29 | $26.00 | $26.00 | $23.80 | $24.78 | $24.42 | 702,340 |
| 2021-09-28 | $25.99 | $26.36 | $25.23 | $25.93 | $25.55 | 459,357 |
| 2021-09-27 | $25.20 | $26.67 | $25.20 | $25.66 | $25.28 | 554,434 |
| 2021-09-24 | $24.67 | $25.39 | $24.38 | $24.61 | $24.25 | 302,154 |
| 2021-09-23 | $24.49 | $25.54 | $24.49 | $25.20 | $24.83 | 347,062 |
| 2021-09-22 | $24.13 | $25.23 | $24.13 | $24.50 | $24.14 | 320,877 |
| 2021-09-21 | $23.97 | $24.33 | $22.79 | $23.61 | $23.26 | 320,448 |
| 2021-09-20 | $22.97 | $23.91 | $22.78 | $23.77 | $23.42 | 382,018 |
| 2021-09-17 | $25.44 | $25.73 | $23.78 | $24.22 | $23.86 | 1,491,413 |
| 2021-09-16 | $26.40 | $26.40 | $24.91 | $25.46 | $25.09 | 365,991 |
| 2021-09-15 | $26.68 | $28.00 | $26.48 | $26.63 | $26.24 | 401,981 |
| 2021-09-14 | $27.54 | $27.54 | $26.17 | $26.23 | $25.85 | 308,163 |
| 2021-09-13 | $28.11 | $28.27 | $27.08 | $27.30 | $26.90 | 601,431 |
| 2021-09-10 | $25.91 | $28.18 | $25.53 | $27.74 | $27.33 | 572,473 |
| 2021-09-09 | $25.20 | $25.76 | $24.61 | $25.43 | $25.06 | 439,046 |
| 2021-09-08 | $25.65 | $26.05 | $25.14 | $25.34 | $24.97 | 419,050 |
| 2021-09-07 | $24.43 | $26.14 | $24.40 | $25.86 | $25.48 | 777,433 |
| 2021-09-03 | $24.43 | $24.93 | $24.16 | $24.39 | $24.03 | 294,705 |
| 2021-09-02 | $23.40 | $24.75 | $23.32 | $24.46 | $24.10 | 524,149 |
| 2021-09-01 | $22.84 | $23.17 | $22.18 | $23.17 | $22.83 | 403,421 |
| 2021-08-31 | $22.28 | $22.93 | $22.17 | $22.83 | $22.49 | 192,852 |
| 2021-08-30 | $23.27 | $23.31 | $21.86 | $22.27 | $21.94 | 354,140 |
| 2021-08-27 | $22.12 | $23.47 | $22.12 | $23.14 | $22.80 | 327,003 |
| 2021-08-26 | $21.71 | $22.14 | $21.59 | $21.83 | $21.51 | 417,772 |
| 2021-08-25 | $21.61 | $22.34 | $21.30 | $22.15 | $21.82 | 338,186 |
| 2021-08-24 | $21.46 | $22.00 | $21.41 | $21.64 | $21.32 | 269,290 |
| 2021-08-23 | $20.71 | $22.09 | $20.71 | $21.33 | $21.02 | 275,160 |
| 2021-08-20 | $19.78 | $20.54 | $19.60 | $20.28 | $19.98 | 295,280 |
| 2021-08-19 | $20.45 | $20.45 | $19.16 | $20.03 | $19.74 | 502,176 |
| 2021-08-18 | $21.60 | $22.06 | $20.95 | $20.99 | $20.68 | 351,514 |
| 2021-08-17 | $22.47 | $23.00 | $21.37 | $21.60 | $21.28 | 206,393 |
| 2021-08-16 | $22.02 | $22.87 | $21.70 | $22.67 | $22.34 | 263,744 |
| 2021-08-13 | $22.92 | $22.92 | $21.89 | $22.42 | $22.09 | 237,621 |
| 2021-08-12 | $23.11 | $23.18 | $22.19 | $22.97 | $22.63 | 324,650 |
| 2021-08-11 | $23.13 | $23.45 | $22.23 | $23.23 | $22.89 | 332,712 |
| 2021-08-10 | $22.66 | $23.49 | $22.26 | $23.20 | $22.86 | 396,731 |
| 2021-08-09 | $22.11 | $22.62 | $21.61 | $22.17 | $21.84 | 367,897 |
| 2021-08-06 | $21.88 | $22.54 | $21.45 | $22.35 | $22.02 | 327,222 |
| 2021-08-05 | $20.92 | $22.27 | $20.92 | $21.17 | $20.86 | 426,294 |
| 2021-08-04 | $20.37 | $21.50 | $20.01 | $20.37 | $20.07 | 316,405 |
| 2021-08-03 | $21.10 | $21.28 | $19.14 | $20.68 | $20.38 | 551,041 |
| 2021-08-02 | $21.39 | $21.81 | $20.38 | $20.75 | $20.45 | 403,330 |
| 2021-07-30 | $21.57 | $21.61 | $20.52 | $21.01 | $20.70 | 279,446 |
| 2021-07-29 | $20.22 | $22.45 | $19.62 | $21.95 | $21.63 | 738,312 |
| 2021-07-28 | $19.58 | $20.37 | $19.36 | $19.83 | $19.54 | 250,642 |
| 2021-07-27 | $20.34 | $20.70 | $19.20 | $19.59 | $19.30 | 448,838 |
| 2021-07-26 | $19.10 | $20.94 | $19.10 | $20.78 | $20.47 | 591,772 |
| 2021-07-23 | $19.23 | $19.60 | $18.70 | $18.99 | $18.71 | 194,464 |
| 2021-07-22 | $19.20 | $19.55 | $18.58 | $19.34 | $19.06 | 194,398 |
| 2021-07-21 | $18.70 | $19.64 | $18.70 | $19.37 | $19.09 | 216,535 |
| 2021-07-20 | $17.50 | $18.43 | $17.16 | $18.22 | $17.95 | 335,605 |
| 2021-07-19 | $17.61 | $17.83 | $17.04 | $17.42 | $17.16 | 475,681 |
| 2021-07-16 | $19.15 | $19.21 | $18.07 | $18.21 | $17.94 | 300,052 |
| 2021-07-15 | $19.12 | $19.39 | $18.73 | $18.99 | $18.71 | 326,539 |
| 2021-07-14 | $18.99 | $19.98 | $18.87 | $19.28 | $19.00 | 326,278 |
| 2021-07-13 | $19.40 | $19.78 | $18.41 | $18.75 | $18.47 | 433,120 |
| 2021-07-12 | $18.87 | $19.98 | $18.50 | $19.53 | $19.24 | 503,926 |
| 2021-07-09 | $17.76 | $18.94 | $17.70 | $18.83 | $18.55 | 308,133 |
| 2021-07-08 | $17.05 | $17.70 | $16.15 | $17.37 | $17.12 | 295,972 |
| 2021-07-07 | $16.63 | $17.98 | $16.63 | $17.68 | $17.42 | 505,630 |
| 2021-07-06 | $17.99 | $17.99 | $16.53 | $16.74 | $16.49 | 290,869 |
| 2021-07-02 | $18.22 | $18.23 | $17.72 | $17.99 | $17.73 | 172,436 |
| 2021-07-01 | $18.74 | $18.90 | $18.02 | $18.21 | $17.94 | 233,053 |
| 2021-06-30 | $17.58 | $18.62 | $17.40 | $18.47 | $18.20 | 455,488 |
| 2021-06-29 | $17.30 | $17.91 | $17.30 | $17.46 | $17.20 | 319,239 |
| 2021-06-28 | $17.84 | $18.63 | $16.94 | $17.27 | $17.02 | 333,189 |
| 2021-06-25 | $18.99 | $19.27 | $17.84 | $17.84 | $17.58 | 893,450 |
| 2021-06-24 | $18.16 | $18.67 | $18.00 | $18.67 | $18.40 | 371,737 |
| 2021-06-23 | $17.53 | $18.04 | $17.34 | $17.74 | $17.48 | 320,222 |
| 2021-06-22 | $17.19 | $17.62 | $16.84 | $17.55 | $17.29 | 235,818 |
| 2021-06-21 | $17.50 | $17.58 | $16.67 | $17.37 | $17.12 | 572,012 |
| 2021-06-18 | $16.90 | $18.29 | $16.80 | $17.40 | $17.14 | 1,423,011 |
| 2021-06-17 | $18.60 | $18.84 | $16.68 | $17.50 | $17.24 | 561,296 |
| 2021-06-16 | $18.18 | $18.93 | $17.90 | $18.66 | $18.39 | 367,376 |
| 2021-06-15 | $17.91 | $18.31 | $17.47 | $18.29 | $18.02 | 452,582 |
| 2021-06-14 | $17.83 | $18.08 | $17.45 | $17.78 | $17.52 | 528,368 |
| 2021-06-11 | $17.79 | $18.20 | $17.34 | $17.58 | $17.32 | 413,361 |
| 2021-06-10 | $17.11 | $18.25 | $16.89 | $17.84 | $17.58 | 494,188 |
| 2021-06-09 | $16.90 | $17.09 | $16.57 | $16.85 | $16.60 | 290,683 |
| 2021-06-08 | $16.40 | $17.33 | $16.00 | $17.02 | $16.77 | 311,521 |
| 2021-06-07 | $16.70 | $17.33 | $16.43 | $16.44 | $16.20 | 337,478 |
| 2021-06-04 | $16.80 | $17.04 | $16.31 | $16.79 | $16.54 | 527,248 |
| 2021-06-03 | $16.27 | $16.90 | $15.89 | $16.79 | $16.54 | 374,313 |
| 2021-06-02 | $16.77 | $16.90 | $16.08 | $16.54 | $16.30 | 294,624 |
| 2021-06-01 | $15.56 | $17.00 | $15.45 | $16.84 | $16.59 | 592,297 |
| 2021-05-28 | $15.50 | $15.71 | $14.76 | $15.34 | $15.11 | 355,238 |
| 2021-05-27 | $13.99 | $15.48 | $13.79 | $15.31 | $15.09 | 750,920 |
| 2021-05-26 | $13.03 | $13.82 | $13.03 | $13.77 | $13.57 | 348,662 |
| 2021-05-25 | $13.69 | $13.71 | $12.96 | $13.00 | $12.81 | 207,655 |
| 2021-05-24 | $13.41 | $13.80 | $13.16 | $13.75 | $13.55 | 220,438 |
| 2021-05-21 | $13.65 | $13.87 | $13.19 | $13.34 | $13.14 | 168,341 |
| 2021-05-20 | $13.87 | $13.87 | $13.01 | $13.42 | $13.22 | 249,564 |
| 2021-05-19 | $13.75 | $13.90 | $13.26 | $13.72 | $13.52 | 255,948 |
| 2021-05-18 | $14.35 | $14.50 | $13.51 | $13.97 | $13.76 | 385,590 |
| 2021-05-17 | $13.11 | $14.60 | $13.03 | $14.24 | $14.03 | 597,661 |
| 2021-05-14 | $13.32 | $13.40 | $13.03 | $13.15 | $12.96 | 250,624 |
| 2021-05-13 | $13.06 | $13.59 | $12.56 | $13.17 | $12.98 | 326,245 |
| 2021-05-12 | $13.72 | $14.10 | $12.89 | $13.10 | $12.91 | 370,249 |
| 2021-05-11 | $12.69 | $13.73 | $12.51 | $13.68 | $13.48 | 342,182 |
| 2021-05-10 | $13.40 | $14.11 | $12.84 | $13.24 | $13.05 | 625,406 |
| 2021-05-07 | $12.86 | $13.71 | $12.57 | $13.33 | $13.13 | 619,260 |
| 2021-05-06 | $12.19 | $12.85 | $11.74 | $12.84 | $12.65 | 608,089 |
| 2021-05-05 | $10.86 | $12.15 | $10.65 | $11.94 | $11.76 | 671,600 |
| 2021-05-04 | $10.54 | $10.86 | $10.04 | $10.58 | $10.42 | 647,891 |
| 2021-05-03 | $8.97 | $10.24 | $8.83 | $9.86 | $9.72 | 663,028 |
| 2021-04-30 | $9.32 | $9.39 | $8.73 | $8.78 | $8.65 | 470,304 |
| 2021-04-29 | $9.99 | $10.05 | $9.30 | $9.46 | $9.32 | 201,083 |
| 2021-04-28 | $9.69 | $9.96 | $9.63 | $9.87 | $9.73 | 162,807 |
| 2021-04-27 | $9.64 | $9.79 | $9.54 | $9.67 | $9.53 | 174,836 |
| 2021-04-26 | $9.17 | $9.69 | $9.13 | $9.60 | $9.46 | 207,771 |
| 2021-04-23 | $9.03 | $9.28 | $9.01 | $9.08 | $8.95 | 140,160 |
| 2021-04-22 | $9.32 | $9.37 | $8.96 | $9.01 | $8.88 | 171,899 |
| 2021-04-21 | $8.80 | $9.32 | $8.66 | $9.22 | $9.08 | 202,255 |
| 2021-04-20 | $9.37 | $9.37 | $8.65 | $8.91 | $8.78 | 257,192 |
| 2021-04-19 | $9.45 | $9.55 | $9.18 | $9.40 | $9.26 | 205,927 |
| 2021-04-16 | $10.12 | $10.12 | $9.44 | $9.51 | $9.37 | 151,714 |
| 2021-04-15 | $10.12 | $10.17 | $9.69 | $10.00 | $9.85 | 170,275 |
| 2021-04-14 | $9.29 | $10.06 | $9.29 | $9.99 | $9.84 | 313,674 |
| 2021-04-13 | $9.23 | $9.39 | $9.12 | $9.25 | $9.11 | 381,849 |
| 2021-04-12 | $9.21 | $9.46 | $9.10 | $9.19 | $9.06 | 209,085 |
| 2021-04-09 | $9.36 | $9.45 | $9.06 | $9.17 | $9.04 | 226,040 |
| 2021-04-08 | $9.57 | $9.64 | $9.23 | $9.36 | $9.22 | 234,636 |
| 2021-04-07 | $9.44 | $9.65 | $9.18 | $9.58 | $9.44 | 449,241 |
| 2021-04-06 | $9.61 | $9.89 | $9.41 | $9.45 | $9.31 | 205,876 |
| 2021-04-05 | $9.65 | $9.84 | $9.47 | $9.63 | $9.49 | 165,087 |
| 2021-04-01 | $9.78 | $9.87 | $9.28 | $9.55 | $9.41 | 184,030 |
| 2021-03-31 | $9.35 | $9.87 | $9.28 | $9.72 | $9.58 | 273,196 |
| 2021-03-30 | $9.30 | $9.49 | $9.07 | $9.33 | $9.19 | 238,836 |
| 2021-03-29 | $9.80 | $10.04 | $9.31 | $9.31 | $9.17 | 251,341 |
| 2021-03-26 | $9.50 | $9.93 | $9.16 | $9.93 | $9.78 | 242,423 |
| 2021-03-25 | $9.04 | $9.50 | $8.77 | $9.28 | $9.14 | 394,886 |
| 2021-03-24 | $9.74 | $10.08 | $9.24 | $9.27 | $9.13 | 323,719 |
| 2021-03-23 | $9.85 | $10.10 | $9.41 | $9.50 | $9.36 | 428,445 |
| 2021-03-22 | $9.95 | $10.23 | $9.90 | $10.09 | $9.94 | 548,440 |
| 2021-03-19 | $10.72 | $10.88 | $9.76 | $10.02 | $9.87 | 1,036,301 |
| 2021-03-18 | $10.69 | $10.97 | $10.45 | $10.65 | $10.49 | 314,986 |
| 2021-03-17 | $10.19 | $10.94 | $10.19 | $10.88 | $10.72 | 279,196 |
| 2021-03-16 | $10.50 | $10.51 | $10.16 | $10.37 | $10.22 | 247,325 |
| 2021-03-15 | $10.99 | $11.02 | $10.36 | $10.55 | $10.40 | 317,962 |
| 2021-03-12 | $11.33 | $11.48 | $11.01 | $11.27 | $11.10 | 248,468 |
| 2021-03-11 | $11.33 | $11.38 | $10.95 | $11.34 | $11.17 | 307,578 |
| 2021-03-10 | $10.56 | $11.39 | $10.53 | $11.24 | $11.08 | 345,341 |
| 2021-03-09 | $10.72 | $10.88 | $10.29 | $10.56 | $10.41 | 241,909 |
| 2021-03-08 | $11.23 | $11.45 | $10.22 | $10.60 | $10.44 | 538,104 |
| 2021-03-05 | $11.00 | $11.24 | $10.06 | $11.23 | $11.07 | 379,487 |
| 2021-03-04 | $11.01 | $11.18 | $10.25 | $10.71 | $10.55 | 327,734 |
| 2021-03-03 | $11.31 | $11.75 | $11.00 | $11.03 | $10.87 | 347,802 |
| 2021-03-02 | $10.92 | $11.68 | $10.56 | $11.32 | $11.15 | 385,490 |
| 2021-03-01 | $11.18 | $11.55 | $10.91 | $10.99 | $10.83 | 286,372 |
| 2021-02-26 | $10.89 | $11.25 | $10.21 | $10.81 | $10.65 | 471,210 |
| 2021-02-25 | $12.25 | $12.50 | $10.97 | $11.01 | $10.85 | 527,272 |
| 2021-02-24 | $11.42 | $12.26 | $11.40 | $12.18 | $12.00 | 532,360 |
| 2021-02-23 | $11.02 | $11.32 | $10.24 | $11.32 | $11.15 | 480,586 |
| 2021-02-22 | $10.34 | $11.49 | $10.18 | $11.27 | $11.10 | 561,836 |
| 2021-02-19 | $10.89 | $11.12 | $10.35 | $10.55 | $10.40 | 280,440 |
| 2021-02-18 | $11.30 | $11.44 | $10.69 | $10.76 | $10.60 | 404,453 |
| 2021-02-17 | $11.17 | $11.54 | $10.98 | $11.36 | $11.19 | 468,076 |
| 2021-02-16 | $10.74 | $11.10 | $10.55 | $11.07 | $10.91 | 688,670 |
| 2021-02-12 | $10.56 | $10.67 | $10.22 | $10.49 | $10.34 | 427,373 |
| 2021-02-11 | $9.71 | $10.60 | $9.56 | $10.60 | $10.44 | 739,107 |
| 2021-02-10 | $10.14 | $10.59 | $9.54 | $9.65 | $9.51 | 604,182 |
| 2021-02-09 | $9.92 | $10.15 | $9.16 | $9.87 | $9.73 | 703,325 |
| 2021-02-08 | $9.26 | $10.00 | $9.26 | $10.00 | $9.85 | 537,830 |
| 2021-02-05 | $9.39 | $9.76 | $8.94 | $9.14 | $9.01 | 395,093 |
| 2021-02-04 | $9.12 | $9.45 | $8.83 | $9.26 | $9.12 | 423,147 |
| 2021-02-03 | $9.33 | $9.46 | $9.07 | $9.12 | $8.99 | 249,854 |
| 2021-02-02 | $9.03 | $9.48 | $9.03 | $9.25 | $9.11 | 483,117 |
| 2021-02-01 | $8.18 | $8.92 | $8.06 | $8.79 | $8.66 | 470,237 |
| 2021-01-29 | $8.36 | $8.64 | $8.11 | $8.12 | $8.00 | 385,536 |
| 2021-01-28 | $8.95 | $9.19 | $8.07 | $8.51 | $8.39 | 516,701 |
| 2021-01-27 | $8.25 | $9.25 | $7.99 | $8.89 | $8.76 | 444,488 |
| 2021-01-26 | $8.64 | $8.79 | $8.29 | $8.36 | $8.24 | 338,447 |
| 2021-01-25 | $8.98 | $9.04 | $8.25 | $8.61 | $8.48 | 332,310 |
| 2021-01-22 | $8.63 | $9.00 | $8.61 | $8.98 | $8.85 | 218,025 |
| 2021-01-21 | $9.50 | $9.60 | $8.57 | $8.88 | $8.75 | 395,286 |
| 2021-01-20 | $9.74 | $9.76 | $8.97 | $9.53 | $9.39 | 426,335 |
| 2021-01-19 | $9.74 | $9.99 | $9.34 | $9.64 | $9.50 | 514,701 |
| 2021-01-15 | $9.31 | $9.71 | $9.24 | $9.53 | $9.39 | 394,754 |
| 2021-01-14 | $8.81 | $9.58 | $8.81 | $9.52 | $9.38 | 654,698 |
| 2021-01-13 | $9.15 | $9.20 | $8.15 | $8.73 | $8.60 | 362,403 |
| 2021-01-12 | $8.32 | $9.25 | $8.25 | $9.12 | $8.99 | 914,957 |
| 2021-01-11 | $7.34 | $8.16 | $7.34 | $8.14 | $8.02 | 283,142 |
| 2021-01-08 | $7.72 | $7.72 | $7.35 | $7.56 | $7.45 | 374,182 |
| 2021-01-07 | $6.90 | $7.80 | $6.90 | $7.68 | $7.57 | 875,652 |
| 2021-01-06 | $6.87 | $7.15 | $6.70 | $6.81 | $6.71 | 440,074 |
| 2021-01-05 | $6.84 | $7.04 | $6.61 | $6.84 | $6.74 | 481,751 |
| 2021-01-04 | $7.22 | $7.34 | $6.51 | $6.78 | $6.68 | 743,887 |
| 2020-12-31 | $6.87 | $7.44 | $6.78 | $7.21 | $7.10 | 1,204,989 |
| 2020-12-30 | $6.50 | $7.22 | $6.50 | $6.78 | $6.68 | 1,314,248 |
| 2020-12-29 | $6.92 | $6.92 | $6.42 | $6.49 | $6.39 | 227,588 |
| 2020-12-28 | $6.64 | $6.87 | $6.50 | $6.85 | $6.75 | 471,399 |
| 2020-12-24 | $6.75 | $6.76 | $6.49 | $6.59 | $6.49 | 166,767 |
| 2020-12-23 | $6.88 | $7.07 | $6.65 | $6.75 | $6.65 | 512,708 |
| 2020-12-22 | $7.63 | $7.63 | $6.79 | $6.83 | $6.73 | 576,938 |
| 2020-12-21 | $7.38 | $7.70 | $7.16 | $7.59 | $7.48 | 479,896 |
| 2020-12-18 | $7.90 | $8.14 | $7.74 | $7.80 | $7.69 | 1,127,691 |
| 2020-12-17 | $7.74 | $8.20 | $7.31 | $7.96 | $7.84 | 503,525 |
| 2020-12-16 | $7.13 | $7.71 | $7.02 | $7.68 | $7.57 | 613,207 |
| 2020-12-15 | $6.92 | $7.25 | $6.87 | $7.10 | $7.00 | 381,812 |
| 2020-12-14 | $6.69 | $7.13 | $6.64 | $6.85 | $6.75 | 633,720 |
| 2020-12-11 | $6.80 | $6.80 | $6.48 | $6.51 | $6.41 | 393,608 |
| 2020-12-10 | $6.00 | $6.97 | $5.89 | $6.79 | $6.69 | 783,346 |
| 2020-12-09 | $6.20 | $6.64 | $6.02 | $6.03 | $5.94 | 780,146 |
| 2020-12-08 | $5.80 | $6.35 | $5.68 | $6.11 | $6.02 | 605,760 |
| 2020-12-07 | $5.67 | $5.93 | $5.56 | $5.85 | $5.76 | 299,238 |
| 2020-12-04 | $5.80 | $5.84 | $5.53 | $5.73 | $5.65 | 271,847 |
| 2020-12-03 | $5.62 | $5.85 | $5.50 | $5.71 | $5.63 | 354,948 |
| 2020-12-02 | $5.22 | $5.65 | $5.11 | $5.61 | $5.53 | 358,712 |
| 2020-12-01 | $5.42 | $5.52 | $5.11 | $5.22 | $5.14 | 475,092 |
| 2020-11-30 | $5.59 | $5.73 | $5.27 | $5.29 | $5.21 | 650,347 |
| 2020-11-27 | $6.01 | $6.01 | $5.58 | $5.68 | $5.60 | 410,313 |
| 2020-11-25 | $5.86 | $6.16 | $5.58 | $6.02 | $5.93 | 434,983 |
| 2020-11-24 | $5.57 | $6.07 | $5.47 | $5.93 | $5.84 | 682,276 |
| 2020-11-23 | $5.23 | $5.48 | $5.04 | $5.44 | $5.36 | 501,964 |
| 2020-11-20 | $5.05 | $5.18 | $4.97 | $5.12 | $5.04 | 171,716 |
| 2020-11-19 | $4.94 | $5.16 | $4.79 | $5.11 | $5.03 | 259,541 |
| 2020-11-18 | $4.91 | $5.37 | $4.85 | $4.96 | $4.89 | 424,370 |
| 2020-11-17 | $4.78 | $5.05 | $4.63 | $4.91 | $4.84 | 389,673 |
| 2020-11-16 | $4.66 | $4.94 | $4.54 | $4.78 | $4.71 | 590,089 |
| 2020-11-13 | $4.40 | $4.58 | $4.37 | $4.49 | $4.42 | 147,883 |
| 2020-11-12 | $4.68 | $4.68 | $4.25 | $4.35 | $4.29 | 254,234 |
| 2020-11-11 | $4.44 | $4.69 | $4.37 | $4.67 | $4.60 | 267,779 |
| 2020-11-10 | $4.56 | $4.62 | $4.34 | $4.44 | $4.37 | 272,857 |
| 2020-11-09 | $4.43 | $4.79 | $4.33 | $4.46 | $4.39 | 538,645 |
| 2020-11-06 | $4.14 | $4.21 | $3.89 | $4.04 | $3.98 | 384,676 |
| 2020-11-05 | $3.76 | $4.22 | $3.66 | $4.11 | $4.05 | 631,382 |
| 2020-11-04 | $3.96 | $3.96 | $3.70 | $3.76 | $3.70 | 571,887 |
| 2020-11-03 | $4.11 | $4.20 | $3.90 | $4.04 | $3.98 | 362,854 |
| 2020-11-02 | $3.85 | $4.15 | $3.70 | $4.02 | $3.96 | 285,363 |
| 2020-10-30 | $3.84 | $3.90 | $3.73 | $3.79 | $3.73 | 295,326 |
| 2020-10-29 | $4.05 | $4.14 | $3.85 | $3.86 | $3.80 | 385,897 |
| 2020-10-28 | $4.37 | $4.43 | $4.01 | $4.08 | $4.02 | 420,693 |
| 2020-10-27 | $4.89 | $4.90 | $4.46 | $4.47 | $4.40 | 322,696 |
| 2020-10-26 | $4.63 | $4.89 | $4.55 | $4.89 | $4.82 | 356,026 |
| 2020-10-23 | $4.46 | $4.81 | $4.35 | $4.68 | $4.61 | 423,010 |
| 2020-10-22 | $4.22 | $4.34 | $4.17 | $4.32 | $4.26 | 122,226 |
| 2020-10-21 | $4.10 | $4.39 | $4.10 | $4.20 | $4.14 | 186,754 |
| 2020-10-20 | $4.05 | $4.17 | $3.98 | $4.12 | $4.06 | 220,228 |
| 2020-10-19 | $4.12 | $4.21 | $4.02 | $4.03 | $3.97 | 200,122 |
| 2020-10-16 | $4.20 | $4.22 | $4.00 | $4.11 | $4.05 | 206,139 |
| 2020-10-15 | $4.22 | $4.38 | $4.12 | $4.17 | $4.11 | 299,594 |
| 2020-10-14 | $4.32 | $4.34 | $4.13 | $4.17 | $4.11 | 168,125 |
| 2020-10-13 | $4.33 | $4.33 | $4.10 | $4.28 | $4.22 | 279,123 |
| 2020-10-12 | $4.38 | $4.55 | $4.30 | $4.36 | $4.30 | 290,731 |
| 2020-10-09 | $4.44 | $4.50 | $4.19 | $4.30 | $4.24 | 190,921 |
| 2020-10-08 | $4.16 | $4.33 | $4.07 | $4.32 | $4.26 | 172,589 |
| 2020-10-07 | $4.22 | $4.26 | $4.02 | $4.12 | $4.06 | 297,214 |
| 2020-10-06 | $4.43 | $4.58 | $4.17 | $4.19 | $4.13 | 227,555 |
| 2020-10-05 | $4.49 | $4.58 | $4.33 | $4.37 | $4.31 | 138,242 |
| 2020-10-02 | $4.06 | $4.43 | $4.05 | $4.38 | $4.32 | 289,361 |
| 2020-10-01 | $4.42 | $4.45 | $4.05 | $4.12 | $4.06 | 339,824 |
| 2020-09-30 | $4.49 | $4.74 | $4.38 | $4.43 | $4.36 | 400,917 |
| 2020-09-29 | $4.65 | $4.71 | $4.35 | $4.52 | $4.45 | 521,679 |
| 2020-09-28 | $4.45 | $4.74 | $4.29 | $4.68 | $4.61 | 364,881 |
| 2020-09-25 | $4.68 | $4.77 | $4.35 | $4.38 | $4.32 | 378,167 |
| 2020-09-24 | $4.82 | $4.91 | $4.58 | $4.75 | $4.68 | 223,586 |
| 2020-09-23 | $5.22 | $5.38 | $4.67 | $4.74 | $4.67 | 325,270 |
| 2020-09-22 | $5.28 | $5.35 | $5.12 | $5.21 | $5.13 | 217,086 |
| 2020-09-21 | $5.52 | $5.57 | $5.00 | $5.27 | $5.19 | 376,444 |
| 2020-09-18 | $5.32 | $6.01 | $5.30 | $5.75 | $5.67 | 960,599 |
| 2020-09-17 | $5.34 | $5.57 | $5.19 | $5.24 | $5.16 | 273,293 |
| 2020-09-16 | $5.14 | $5.40 | $5.07 | $5.39 | $5.31 | 255,782 |
| 2020-09-15 | $4.86 | $5.19 | $4.73 | $5.11 | $5.03 | 263,217 |
| 2020-09-14 | $4.62 | $4.87 | $4.46 | $4.81 | $4.74 | 264,161 |
| 2020-09-11 | $4.68 | $4.71 | $4.47 | $4.59 | $4.52 | 265,720 |
| 2020-09-10 | $4.52 | $4.91 | $4.40 | $4.68 | $4.61 | 718,367 |
| 2020-09-09 | $4.42 | $4.57 | $4.20 | $4.50 | $4.43 | 648,218 |
| 2020-09-08 | $4.60 | $4.60 | $4.20 | $4.36 | $4.30 | 724,413 |
| 2020-09-04 | $5.03 | $5.05 | $4.45 | $4.66 | $4.59 | 609,023 |
| 2020-09-03 | $4.98 | $5.13 | $4.85 | $4.93 | $4.86 | 334,553 |
| 2020-09-02 | $5.12 | $5.12 | $4.77 | $4.98 | $4.91 | 465,895 |
| 2020-09-01 | $5.20 | $5.29 | $4.96 | $5.13 | $5.05 | 422,740 |
| 2020-08-31 | $5.35 | $5.43 | $5.14 | $5.17 | $5.09 | 295,407 |
| 2020-08-28 | $5.40 | $5.60 | $5.08 | $5.38 | $5.30 | 328,874 |
| 2020-08-27 | $5.16 | $5.37 | $5.09 | $5.31 | $5.23 | 316,743 |
| 2020-08-26 | $5.02 | $5.20 | $4.98 | $5.12 | $5.04 | 184,584 |
| 2020-08-25 | $5.16 | $5.29 | $4.93 | $5.05 | $4.98 | 276,266 |
| 2020-08-24 | $5.06 | $5.12 | $4.90 | $5.05 | $4.98 | 500,265 |
| 2020-08-21 | $5.03 | $5.13 | $4.96 | $5.02 | $4.95 | 335,577 |
| 2020-08-20 | $5.10 | $5.18 | $4.92 | $5.09 | $5.02 | 321,660 |
| 2020-08-19 | $5.48 | $5.48 | $5.10 | $5.15 | $5.07 | 278,288 |
| 2020-08-18 | $5.71 | $5.71 | $5.36 | $5.47 | $5.39 | 257,432 |
| 2020-08-17 | $5.53 | $5.67 | $5.50 | $5.65 | $5.57 | 200,454 |
| 2020-08-14 | $5.37 | $5.64 | $5.29 | $5.55 | $5.47 | 234,426 |
| 2020-08-13 | $5.49 | $5.61 | $5.32 | $5.33 | $5.25 | 188,578 |
| 2020-08-12 | $5.73 | $5.74 | $5.36 | $5.52 | $5.44 | 231,902 |
| 2020-08-11 | $5.58 | $5.95 | $5.55 | $5.61 | $5.53 | 381,306 |
| 2020-08-10 | $5.24 | $5.68 | $5.05 | $5.61 | $5.53 | 362,507 |
| 2020-08-07 | $5.18 | $5.23 | $4.90 | $5.18 | $5.10 | 297,702 |
| 2020-08-06 | $5.11 | $5.16 | $4.91 | $4.97 | $4.90 | 450,046 |
| 2020-08-05 | $5.65 | $5.72 | $5.10 | $5.12 | $5.04 | 412,606 |
| 2020-08-04 | $5.71 | $5.88 | $5.48 | $5.52 | $5.44 | 348,584 |
| 2020-08-03 | $5.80 | $5.97 | $5.68 | $5.80 | $5.71 | 253,402 |
| 2020-07-31 | $5.88 | $5.92 | $5.50 | $5.88 | $5.79 | 343,069 |
| 2020-07-30 | $5.82 | $5.97 | $5.55 | $5.92 | $5.83 | 193,361 |
| 2020-07-29 | $5.48 | $6.02 | $5.44 | $6.02 | $5.93 | 398,358 |
| 2020-07-28 | $5.50 | $5.60 | $5.26 | $5.48 | $5.40 | 200,016 |
| 2020-07-27 | $5.37 | $5.62 | $5.29 | $5.55 | $5.47 | 199,756 |
| 2020-07-24 | $5.61 | $5.69 | $5.38 | $5.39 | $5.31 | 227,557 |
| 2020-07-23 | $5.44 | $5.89 | $5.37 | $5.61 | $5.53 | 362,423 |
| 2020-07-22 | $5.50 | $5.67 | $5.46 | $5.49 | $5.41 | 195,025 |
| 2020-07-21 | $5.60 | $5.87 | $5.46 | $5.58 | $5.50 | 262,853 |
| 2020-07-20 | $5.86 | $5.97 | $5.46 | $5.53 | $5.45 | 312,661 |
| 2020-07-17 | $5.74 | $6.09 | $5.74 | $5.86 | $5.77 | 366,483 |
| 2020-07-16 | $5.58 | $5.76 | $5.44 | $5.73 | $5.65 | 205,613 |
| 2020-07-15 | $5.74 | $5.75 | $5.44 | $5.63 | $5.55 | 361,803 |
| 2020-07-14 | $5.23 | $5.70 | $5.13 | $5.40 | $5.32 | 340,948 |
| 2020-07-13 | $5.49 | $5.60 | $5.23 | $5.28 | $5.20 | 259,907 |
| 2020-07-10 | $5.13 | $5.44 | $5.01 | $5.40 | $5.32 | 271,548 |
| 2020-07-09 | $5.30 | $5.39 | $4.91 | $5.15 | $5.07 | 389,026 |
| 2020-07-08 | $5.15 | $5.37 | $5.04 | $5.35 | $5.27 | 286,981 |
| 2020-07-07 | $5.29 | $5.47 | $5.17 | $5.20 | $5.12 | 407,723 |
| 2020-07-06 | $5.35 | $5.66 | $5.12 | $5.39 | $5.31 | 364,752 |
| 2020-07-02 | $5.16 | $5.28 | $5.05 | $5.17 | $5.09 | 278,891 |
| 2020-07-01 | $5.07 | $5.28 | $4.94 | $5.01 | $4.94 | 375,405 |
| 2020-06-30 | $5.25 | $5.28 | $5.00 | $5.07 | $5.00 | 734,823 |
| 2020-06-29 | $5.10 | $5.50 | $5.10 | $5.25 | $5.17 | 363,542 |
| 2020-06-26 | $5.47 | $5.47 | $5.07 | $5.11 | $5.03 | 580,821 |
| 2020-06-25 | $5.22 | $5.85 | $5.09 | $5.63 | $5.55 | 707,754 |
| 2020-06-24 | $5.46 | $5.60 | $5.18 | $5.29 | $5.21 | 630,380 |
| 2020-06-23 | $5.71 | $5.87 | $5.34 | $5.63 | $5.55 | 834,486 |
| 2020-06-22 | $6.00 | $6.25 | $5.57 | $5.59 | $5.51 | 836,522 |
| 2020-06-19 | $6.15 | $6.45 | $5.93 | $6.08 | $5.99 | 1,900,236 |
| 2020-06-18 | $6.47 | $6.63 | $6.06 | $6.11 | $6.02 | 740,886 |
| 2020-06-17 | $7.39 | $7.39 | $6.44 | $6.47 | $6.38 | 778,724 |
| 2020-06-16 | $7.38 | $7.64 | $7.07 | $7.42 | $7.31 | 439,213 |
| 2020-06-15 | $6.69 | $7.17 | $6.41 | $7.01 | $6.91 | 455,880 |
| 2020-06-12 | $7.72 | $7.92 | $6.70 | $7.07 | $6.97 | 564,052 |
| 2020-06-11 | $8.37 | $8.37 | $7.12 | $7.23 | $7.12 | 523,428 |
| 2020-06-10 | $9.38 | $9.40 | $8.87 | $8.88 | $8.75 | 527,123 |
| 2020-06-09 | $9.51 | $9.95 | $9.12 | $9.42 | $9.28 | 567,920 |
| 2020-06-08 | $8.54 | $9.89 | $8.54 | $9.80 | $9.66 | 1,024,441 |
| 2020-06-05 | $7.57 | $8.37 | $7.57 | $8.14 | $8.02 | 640,595 |
| 2020-06-04 | $6.61 | $7.30 | $6.42 | $7.26 | $7.15 | 378,565 |
| 2020-06-03 | $6.63 | $7.10 | $6.61 | $6.70 | $6.60 | 354,529 |
| 2020-06-02 | $6.79 | $6.91 | $6.43 | $6.48 | $6.38 | 419,907 |
| 2020-06-01 | $6.77 | $7.02 | $6.72 | $6.78 | $6.68 | 212,110 |
| 2020-05-29 | $7.52 | $7.59 | $6.72 | $6.81 | $6.71 | 574,695 |
| 2020-05-28 | $7.40 | $7.72 | $7.04 | $7.59 | $7.48 | 491,950 |
| 2020-05-27 | $7.15 | $7.38 | $6.81 | $7.32 | $7.21 | 343,695 |
| 2020-05-26 | $7.20 | $7.22 | $6.76 | $6.99 | $6.89 | 422,650 |
| 2020-05-22 | $6.91 | $7.05 | $6.62 | $6.93 | $6.83 | 217,063 |
| 2020-05-21 | $7.24 | $7.39 | $6.83 | $6.97 | $6.87 | 383,666 |
| 2020-05-20 | $6.90 | $7.50 | $6.84 | $7.30 | $7.19 | 380,546 |
| 2020-05-19 | $6.86 | $7.18 | $6.50 | $6.81 | $6.71 | 318,787 |
| 2020-05-18 | $6.17 | $7.03 | $6.09 | $6.87 | $6.77 | 485,523 |
| 2020-05-15 | $6.34 | $6.56 | $5.94 | $5.97 | $5.88 | 741,360 |
| 2020-05-14 | $6.14 | $6.43 | $5.81 | $6.20 | $6.11 | 415,712 |
| 2020-05-13 | $6.95 | $7.07 | $6.18 | $6.26 | $6.17 | 648,578 |
| 2020-05-12 | $7.34 | $7.53 | $7.00 | $7.05 | $6.95 | 492,343 |
| 2020-05-11 | $6.46 | $7.50 | $6.31 | $7.41 | $7.30 | 634,826 |
| 2020-05-08 | $5.99 | $7.32 | $5.99 | $7.18 | $7.07 | 610,539 |
| 2020-05-07 | $6.21 | $6.49 | $5.82 | $5.87 | $5.78 | 236,630 |
| 2020-05-06 | $6.63 | $6.84 | $6.10 | $6.15 | $6.06 | 275,126 |
| 2020-05-05 | $7.27 | $7.60 | $6.57 | $6.64 | $6.54 | 533,432 |
| 2020-05-04 | $6.71 | $7.21 | $6.53 | $7.07 | $6.97 | 382,257 |
| 2020-05-01 | $7.30 | $7.56 | $6.80 | $6.91 | $6.81 | 888,471 |
| 2020-04-30 | $6.20 | $7.67 | $5.85 | $7.59 | $7.48 | 1,601,961 |
| 2020-04-29 | $5.75 | $6.29 | $5.66 | $6.00 | $5.91 | 872,439 |
| 2020-04-28 | $5.00 | $5.65 | $5.00 | $5.62 | $5.54 | 477,047 |
| 2020-04-27 | $4.80 | $5.00 | $4.35 | $4.98 | $4.91 | 318,210 |
| 2020-04-24 | $5.12 | $5.23 | $4.36 | $4.76 | $4.69 | 481,821 |
| 2020-04-23 | $5.79 | $6.00 | $4.94 | $5.02 | $4.95 | 684,358 |
| 2020-04-22 | $5.57 | $5.94 | $5.44 | $5.80 | $5.71 | 589,431 |
| 2020-04-21 | $4.97 | $5.49 | $4.95 | $5.35 | $5.27 | 657,722 |
| 2020-04-20 | $5.28 | $5.49 | $4.82 | $5.16 | $5.08 | 583,507 |
| 2020-04-17 | $5.10 | $5.45 | $5.00 | $5.23 | $5.15 | 432,640 |
| 2020-04-16 | $5.40 | $5.41 | $4.65 | $4.87 | $4.80 | 540,567 |
| 2020-04-15 | $5.78 | $5.78 | $5.31 | $5.44 | $5.36 | 362,381 |
| 2020-04-14 | $5.87 | $6.28 | $5.62 | $5.98 | $5.89 | 665,458 |
| 2020-04-13 | $5.50 | $6.00 | $5.30 | $5.71 | $5.63 | 652,789 |
| 2020-04-09 | $4.39 | $5.52 | $4.27 | $5.49 | $5.41 | 1,026,907 |
| 2020-04-08 | $4.00 | $4.33 | $3.86 | $4.30 | $4.24 | 438,131 |
| 2020-04-07 | $4.80 | $4.84 | $3.95 | $3.96 | $3.90 | 560,972 |
| 2020-04-06 | $4.62 | $4.82 | $4.38 | $4.56 | $4.49 | 419,510 |
| 2020-04-03 | $4.10 | $4.72 | $3.97 | $4.42 | $4.36 | 841,635 |
| 2020-04-02 | $3.90 | $4.38 | $3.71 | $4.07 | $4.01 | 833,827 |
| 2020-04-01 | $3.61 | $3.89 | $3.35 | $3.85 | $3.79 | 572,103 |
| 2020-03-31 | $3.77 | $3.98 | $3.61 | $3.69 | $3.64 | 453,710 |
| 2020-03-30 | $4.20 | $4.22 | $3.66 | $3.77 | $3.71 | 512,589 |
| 2020-03-27 | $4.20 | $4.29 | $4.01 | $4.26 | $4.20 | 362,909 |
| 2020-03-26 | $4.36 | $4.66 | $3.66 | $4.32 | $4.26 | 756,381 |
| 2020-03-25 | $4.85 | $5.29 | $4.18 | $4.28 | $4.22 | 1,137,683 |
| 2020-03-24 | $4.85 | $4.93 | $4.51 | $4.81 | $4.74 | 588,395 |
| 2020-03-23 | $6.11 | $6.58 | $4.27 | $4.41 | $4.35 | 752,344 |
| 2020-03-20 | $7.38 | $7.55 | $5.58 | $6.39 | $6.30 | 1,829,962 |
| 2020-03-19 | $7.33 | $8.69 | $7.17 | $7.42 | $7.31 | 825,248 |
| 2020-03-18 | $7.75 | $8.11 | $6.89 | $7.27 | $7.16 | 996,292 |
| 2020-03-17 | $5.68 | $8.42 | $5.52 | $8.28 | $8.16 | 1,964,583 |
| 2020-03-16 | $4.87 | $6.17 | $4.87 | $5.52 | $5.44 | 1,037,546 |
| 2020-03-13 | $4.66 | $5.49 | $4.46 | $5.47 | $5.39 | 885,387 |
| 2020-03-12 | $4.89 | $5.24 | $4.27 | $4.48 | $4.41 | 708,447 |
| 2020-03-11 | $5.59 | $5.59 | $5.04 | $5.32 | $5.24 | 569,230 |
| 2020-03-10 | $6.07 | $6.07 | $5.46 | $5.61 | $5.53 | 855,710 |
| 2020-03-09 | $5.36 | $6.24 | $5.36 | $5.67 | $5.59 | 859,605 |
| 2020-03-06 | $6.28 | $6.37 | $5.75 | $6.31 | $6.22 | 1,558,014 |
| 2020-03-05 | $6.02 | $6.47 | $5.92 | $6.33 | $6.24 | 857,441 |
| 2020-03-04 | $5.53 | $6.21 | $5.47 | $6.09 | $6.00 | 720,320 |
| 2020-03-03 | $5.04 | $5.58 | $5.00 | $5.47 | $5.39 | 687,157 |
| 2020-03-02 | $5.78 | $5.79 | $5.00 | $5.01 | $4.94 | 710,122 |
| 2020-02-28 | $5.39 | $6.07 | $5.39 | $5.69 | $5.61 | 777,338 |
| 2020-02-27 | $5.32 | $5.73 | $4.94 | $5.59 | $5.51 | 960,229 |
| 2020-02-26 | $5.93 | $6.01 | $5.27 | $5.55 | $5.47 | 1,227,923 |
| 2020-02-25 | $6.09 | $6.11 | $5.72 | $5.95 | $5.86 | 583,829 |
| 2020-02-24 | $5.64 | $6.46 | $5.35 | $6.09 | $6.00 | 836,553 |
| 2020-02-21 | $6.04 | $6.13 | $5.71 | $5.88 | $5.79 | 696,051 |
| 2020-02-20 | $6.39 | $6.49 | $5.99 | $6.04 | $5.95 | 624,592 |
| 2020-02-19 | $6.39 | $6.66 | $6.26 | $6.37 | $6.28 | 818,444 |
| 2020-02-18 | $6.94 | $6.99 | $6.11 | $6.21 | $6.12 | 1,530,292 |
| 2020-02-14 | $7.60 | $7.64 | $6.78 | $7.04 | $6.94 | 908,293 |
| 2020-02-13 | $6.94 | $7.63 | $6.87 | $7.60 | $7.49 | 1,017,126 |
| 2020-02-12 | $7.85 | $8.24 | $6.97 | $6.98 | $6.88 | 1,382,487 |
| 2020-02-11 | $9.29 | $9.29 | $7.00 | $7.85 | $7.73 | 2,253,032 |
| 2020-02-10 | $9.35 | $9.72 | $8.98 | $9.58 | $9.44 | 575,406 |
| 2020-02-07 | $9.56 | $9.59 | $9.08 | $9.39 | $9.25 | 341,054 |
| 2020-02-06 | $10.48 | $10.48 | $9.45 | $9.72 | $9.58 | 473,643 |
| 2020-02-05 | $8.33 | $10.52 | $8.27 | $10.33 | $10.18 | 1,423,475 |
| 2020-02-04 | $8.16 | $8.42 | $8.06 | $8.16 | $8.04 | 533,659 |
| 2020-02-03 | $8.15 | $8.22 | $7.94 | $8.12 | $8.00 | 480,379 |
| 2020-01-31 | $8.41 | $8.42 | $8.06 | $8.13 | $8.01 | 396,336 |
| 2020-01-30 | $8.30 | $8.63 | $8.22 | $8.47 | $8.35 | 271,297 |
| 2020-01-29 | $8.65 | $8.70 | $8.21 | $8.48 | $8.36 | 406,070 |
| 2020-01-28 | $9.00 | $9.10 | $8.55 | $8.59 | $8.46 | 636,135 |
| 2020-01-27 | $9.26 | $9.30 | $8.85 | $8.95 | $8.82 | 592,296 |
| 2020-01-24 | $9.80 | $9.95 | $9.08 | $9.57 | $9.43 | 679,693 |
| 2020-01-23 | $9.87 | $9.92 | $9.50 | $9.84 | $9.70 | 404,314 |
| 2020-01-22 | $10.41 | $10.41 | $9.79 | $10.00 | $9.85 | 451,010 |
| 2020-01-21 | $11.00 | $11.03 | $10.20 | $10.41 | $10.26 | 751,334 |
| 2020-01-17 | $11.54 | $11.54 | $11.00 | $11.10 | $10.94 | 437,877 |
| 2020-01-16 | $11.94 | $12.17 | $11.44 | $11.48 | $11.31 | 377,756 |
| 2020-01-15 | $11.88 | $12.01 | $11.54 | $11.82 | $11.65 | 352,699 |
| 2020-01-14 | $11.68 | $12.22 | $11.65 | $11.94 | $11.76 | 329,657 |
| 2020-01-13 | $11.59 | $11.80 | $11.24 | $11.68 | $11.51 | 327,923 |
| 2020-01-10 | $12.03 | $12.15 | $11.46 | $11.56 | $11.39 | 461,744 |
| 2020-01-09 | $12.35 | $12.56 | $11.74 | $12.00 | $11.82 | 610,842 |
| 2020-01-08 | $13.52 | $13.56 | $12.42 | $12.42 | $12.24 | 445,952 |
| 2020-01-07 | $14.00 | $14.03 | $13.41 | $13.50 | $13.30 | 283,530 |
| 2020-01-06 | $14.49 | $14.65 | $13.92 | $13.93 | $13.73 | 391,906 |
| 2020-01-03 | $14.60 | $15.12 | $14.28 | $14.48 | $14.27 | 449,109 |
| 2020-01-02 | $14.68 | $15.01 | $14.52 | $14.67 | $14.45 | 529,385 |
| 2019-12-31 | $14.35 | $14.54 | $13.76 | $14.51 | $14.30 | 751,445 |
| 2019-12-30 | $14.89 | $15.00 | $14.42 | $14.47 | $14.26 | 312,164 |
| 2019-12-27 | $14.97 | $15.14 | $14.81 | $14.84 | $14.62 | 240,687 |
| 2019-12-26 | $14.85 | $15.15 | $14.68 | $14.87 | $14.65 | 242,887 |
| 2019-12-24 | $14.75 | $14.95 | $14.62 | $14.83 | $14.61 | 130,899 |
| 2019-12-23 | $14.62 | $14.87 | $14.37 | $14.75 | $14.53 | 247,987 |
| 2019-12-20 | $14.55 | $14.82 | $14.38 | $14.58 | $14.37 | 1,191,149 |
| 2019-12-19 | $14.85 | $14.99 | $14.45 | $14.52 | $14.31 | 454,847 |
| 2019-12-18 | $14.58 | $14.95 | $14.42 | $14.85 | $14.63 | 476,155 |
| 2019-12-17 | $14.61 | $14.88 | $14.39 | $14.63 | $14.42 | 521,036 |
| 2019-12-16 | $13.77 | $14.94 | $13.77 | $14.63 | $14.42 | 579,967 |
| 2019-12-13 | $14.18 | $14.33 | $13.54 | $13.60 | $13.40 | 336,914 |
| 2019-12-12 | $13.48 | $14.32 | $13.33 | $14.20 | $13.99 | 354,969 |
| 2019-12-11 | $13.41 | $13.82 | $13.24 | $13.36 | $13.16 | 370,538 |
| 2019-12-10 | $13.33 | $13.63 | $13.13 | $13.36 | $13.16 | 300,951 |
| 2019-12-09 | $13.18 | $13.53 | $13.14 | $13.34 | $13.14 | 375,303 |
| 2019-12-06 | $12.87 | $13.23 | $12.87 | $13.11 | $12.92 | 256,224 |
| 2019-12-05 | $12.75 | $12.89 | $12.60 | $12.79 | $12.60 | 274,306 |
| 2019-12-04 | $12.80 | $13.04 | $12.62 | $12.73 | $12.54 | 227,600 |
| 2019-12-03 | $12.46 | $12.77 | $12.25 | $12.71 | $12.52 | 304,737 |
| 2019-12-02 | $12.80 | $12.99 | $12.25 | $12.60 | $12.42 | 415,527 |
| 2019-11-29 | $13.03 | $13.07 | $12.50 | $12.76 | $12.57 | 201,190 |
| 2019-11-27 | $13.20 | $13.49 | $13.06 | $13.18 | $12.99 | 214,823 |
| 2019-11-26 | $13.22 | $13.35 | $13.02 | $13.15 | $12.96 | 342,626 |
| 2019-11-25 | $12.67 | $13.32 | $12.66 | $13.23 | $13.04 | 290,406 |
| 2019-11-22 | $12.24 | $12.85 | $12.22 | $12.66 | $12.47 | 317,860 |
| 2019-11-21 | $11.89 | $12.33 | $11.77 | $12.22 | $12.04 | 296,683 |
| 2019-11-20 | $12.07 | $12.18 | $11.81 | $11.94 | $11.76 | 514,457 |
| 2019-11-19 | $12.14 | $12.25 | $11.71 | $12.09 | $11.91 | 537,530 |
| 2019-11-18 | $12.20 | $12.28 | $11.85 | $12.10 | $11.92 | 551,125 |
| 2019-11-15 | $12.11 | $12.74 | $11.92 | $12.26 | $12.08 | 743,180 |
| 2019-11-14 | $11.97 | $12.17 | $11.80 | $11.82 | $11.65 | 480,821 |
| 2019-11-13 | $12.15 | $12.29 | $11.74 | $12.00 | $11.82 | 396,403 |
| 2019-11-12 | $12.69 | $12.79 | $12.20 | $12.26 | $12.08 | 731,470 |
| 2019-11-11 | $13.05 | $13.10 | $12.53 | $12.71 | $12.52 | 491,083 |
| 2019-11-08 | $13.08 | $13.56 | $13.00 | $13.25 | $13.06 | 315,188 |
| 2019-11-07 | $13.25 | $13.42 | $12.90 | $13.28 | $13.09 | 326,541 |
| 2019-11-06 | $13.52 | $13.75 | $12.88 | $12.99 | $12.80 | 482,612 |
| 2019-11-05 | $12.84 | $14.39 | $11.97 | $13.63 | $13.43 | 713,793 |
| 2019-11-04 | $13.80 | $14.03 | $13.34 | $13.93 | $13.73 | 535,306 |
| 2019-11-01 | $13.32 | $13.79 | $13.25 | $13.49 | $13.29 | 481,583 |
| 2019-10-31 | $13.50 | $13.51 | $12.92 | $13.23 | $13.04 | 493,775 |
| 2019-10-30 | $13.96 | $13.99 | $13.52 | $13.54 | $13.34 | 308,405 |
| 2019-10-29 | $14.35 | $14.41 | $13.63 | $14.01 | $13.80 | 469,927 |
| 2019-10-28 | $14.52 | $14.67 | $14.33 | $14.55 | $14.34 | 200,436 |
| 2019-10-25 | $14.53 | $14.80 | $14.46 | $14.50 | $14.29 | 186,420 |
| 2019-10-24 | $15.13 | $15.24 | $14.45 | $14.64 | $14.43 | 197,581 |
| 2019-10-23 | $14.65 | $15.16 | $14.37 | $15.00 | $14.78 | 221,459 |
| 2019-10-22 | $14.53 | $14.88 | $14.20 | $14.65 | $14.43 | 303,220 |
| 2019-10-21 | $14.37 | $14.87 | $14.35 | $14.50 | $14.29 | 186,066 |
| 2019-10-18 | $15.00 | $15.07 | $14.30 | $14.30 | $14.09 | 230,329 |
| 2019-10-17 | $15.43 | $15.64 | $14.92 | $15.02 | $14.80 | 219,560 |
| 2019-10-16 | $15.38 | $16.38 | $15.26 | $15.37 | $15.14 | 428,881 |
| 2019-10-15 | $15.28 | $16.05 | $15.13 | $15.38 | $15.15 | 225,575 |
| 2019-10-14 | $15.27 | $15.73 | $15.05 | $15.32 | $15.10 | 271,859 |
| 2019-10-11 | $15.00 | $15.92 | $14.94 | $15.44 | $15.21 | 409,443 |
| 2019-10-10 | $14.58 | $14.99 | $14.41 | $14.74 | $14.52 | 283,092 |
| 2019-10-09 | $14.19 | $14.47 | $14.00 | $14.38 | $14.17 | 154,367 |
| 2019-10-08 | $14.23 | $14.33 | $13.81 | $14.02 | $13.81 | 408,815 |
| 2019-10-07 | $14.65 | $14.74 | $14.20 | $14.38 | $14.17 | 274,550 |
| 2019-10-04 | $14.73 | $14.93 | $14.40 | $14.66 | $14.44 | 365,147 |
| 2019-10-03 | $14.44 | $14.76 | $14.04 | $14.67 | $14.45 | 265,348 |
| 2019-10-02 | $14.44 | $14.72 | $14.22 | $14.53 | $14.32 | 269,473 |
| 2019-10-01 | $15.71 | $16.13 | $14.36 | $14.57 | $14.36 | 530,748 |
| 2019-09-30 | $15.40 | $15.95 | $15.11 | $15.63 | $15.40 | 385,350 |
| 2019-09-27 | $15.65 | $16.03 | $15.46 | $15.49 | $15.26 | 280,047 |
| 2019-09-26 | $15.85 | $16.02 | $15.45 | $15.73 | $15.50 | 398,322 |
| 2019-09-25 | $15.49 | $16.16 | $15.42 | $15.91 | $15.68 | 245,216 |
| 2019-09-24 | $16.39 | $16.58 | $15.51 | $15.54 | $15.31 | 407,149 |
| 2019-09-23 | $16.24 | $16.74 | $16.15 | $16.47 | $16.23 | 239,410 |
| 2019-09-20 | $16.77 | $17.05 | $16.05 | $16.38 | $16.14 | 738,209 |
| 2019-09-19 | $16.97 | $17.22 | $16.69 | $16.71 | $16.46 | 311,363 |
| 2019-09-18 | $17.31 | $17.61 | $16.56 | $16.90 | $16.65 | 300,119 |
| 2019-09-17 | $17.26 | $17.67 | $17.09 | $17.44 | $17.18 | 316,854 |
| 2019-09-16 | $17.79 | $17.79 | $17.06 | $17.44 | $17.18 | 258,059 |
| 2019-09-13 | $17.62 | $17.92 | $17.06 | $17.25 | $17.00 | 371,543 |
| 2019-09-12 | $18.17 | $18.40 | $17.24 | $17.42 | $17.16 | 432,602 |
| 2019-09-11 | $18.73 | $19.20 | $18.22 | $18.39 | $18.12 | 338,414 |
| 2019-09-10 | $17.49 | $18.55 | $17.34 | $18.52 | $18.25 | 380,722 |
| 2019-09-09 | $16.71 | $17.56 | $16.33 | $17.48 | $17.22 | 326,907 |
| 2019-09-06 | $16.61 | $16.81 | $16.38 | $16.58 | $16.34 | 291,710 |
| 2019-09-05 | $16.92 | $17.30 | $16.59 | $16.60 | $16.36 | 360,000 |
| 2019-09-04 | $16.67 | $17.10 | $16.57 | $16.67 | $16.43 | 232,765 |
| 2019-09-03 | $16.44 | $16.86 | $16.08 | $16.35 | $16.11 | 259,610 |
| 2019-08-30 | $16.86 | $17.21 | $16.47 | $16.76 | $16.51 | 338,880 |
| 2019-08-29 | $16.59 | $16.90 | $16.50 | $16.72 | $16.47 | 202,471 |
| 2019-08-28 | $16.51 | $16.81 | $15.92 | $16.38 | $16.14 | 289,786 |
| 2019-08-27 | $16.67 | $16.78 | $16.04 | $16.15 | $15.91 | 312,122 |
| 2019-08-26 | $16.62 | $16.63 | $15.96 | $16.58 | $16.34 | 235,037 |
| 2019-08-23 | $17.00 | $17.00 | $16.22 | $16.42 | $16.18 | 364,558 |
| 2019-08-22 | $17.64 | $17.76 | $17.06 | $17.06 | $16.81 | 309,060 |
| 2019-08-21 | $18.15 | $18.57 | $17.62 | $17.64 | $17.38 | 311,579 |
| 2019-08-20 | $17.86 | $18.30 | $17.58 | $17.86 | $17.60 | 322,818 |
| 2019-08-19 | $17.55 | $18.13 | $17.30 | $18.05 | $17.79 | 449,763 |
| 2019-08-16 | $16.71 | $17.40 | $16.46 | $17.25 | $17.00 | 408,805 |
| 2019-08-15 | $16.86 | $17.14 | $16.35 | $16.64 | $16.40 | 341,967 |
| 2019-08-14 | $16.92 | $17.31 | $16.57 | $16.90 | $16.65 | 560,634 |
| 2019-08-13 | $17.18 | $18.32 | $17.12 | $17.29 | $17.04 | 520,748 |
| 2019-08-12 | $17.63 | $17.80 | $16.78 | $17.39 | $17.13 | 321,700 |
| 2019-08-09 | $18.13 | $18.14 | $17.65 | $17.78 | $17.52 | 403,042 |
| 2019-08-08 | $18.79 | $18.84 | $18.03 | $18.14 | $17.87 | 368,562 |
| 2019-08-07 | $18.57 | $18.80 | $17.86 | $18.17 | $17.90 | 378,491 |
| 2019-08-06 | $20.08 | $20.08 | $18.14 | $18.75 | $18.47 | 591,734 |
| 2019-08-05 | $19.71 | $19.77 | $18.74 | $19.13 | $18.85 | 593,841 |
| 2019-08-02 | $20.60 | $20.86 | $19.94 | $20.17 | $19.87 | 413,006 |
| 2019-08-01 | $21.45 | $21.50 | $20.10 | $20.64 | $20.34 | 408,772 |
| 2019-07-31 | $21.84 | $22.20 | $21.38 | $21.49 | $21.17 | 243,077 |
| 2019-07-30 | $21.61 | $22.09 | $21.33 | $21.97 | $21.65 | 261,214 |
| 2019-07-29 | $22.29 | $22.39 | $21.68 | $21.79 | $21.47 | 225,768 |
| 2019-07-26 | $22.45 | $22.60 | $21.52 | $22.33 | $22.00 | 456,199 |
| 2019-07-25 | $23.40 | $23.53 | $22.29 | $22.37 | $22.04 | 302,977 |
| 2019-07-24 | $22.95 | $23.43 | $22.84 | $23.33 | $22.99 | 354,747 |
| 2019-07-23 | $23.25 | $23.25 | $22.50 | $22.99 | $22.65 | 494,614 |
| 2019-07-22 | $23.68 | $24.20 | $23.12 | $23.15 | $22.81 | 301,235 |
| 2019-07-19 | $23.18 | $23.79 | $22.66 | $23.62 | $23.27 | 667,453 |
| 2019-07-18 | $24.25 | $24.33 | $23.02 | $23.28 | $22.94 | 483,914 |
| 2019-07-17 | $24.69 | $24.69 | $24.24 | $24.30 | $23.94 | 181,243 |
| 2019-07-16 | $24.40 | $24.79 | $24.23 | $24.43 | $24.07 | 150,077 |
| 2019-07-15 | $25.34 | $25.70 | $24.48 | $24.53 | $24.17 | 234,107 |
| 2019-07-12 | $25.25 | $25.65 | $25.06 | $25.31 | $24.94 | 206,552 |
| 2019-07-11 | $25.63 | $25.97 | $25.10 | $25.19 | $24.82 | 163,698 |
| 2019-07-10 | $25.81 | $26.10 | $25.26 | $25.56 | $25.18 | 220,853 |
| 2019-07-09 | $25.72 | $25.85 | $25.06 | $25.58 | $25.20 | 188,268 |
| 2019-07-08 | $25.77 | $26.40 | $25.62 | $25.82 | $25.44 | 360,490 |
| 2019-07-05 | $25.45 | $25.99 | $25.42 | $25.94 | $25.56 | 152,065 |
| 2019-07-03 | $25.49 | $25.75 | $25.03 | $25.70 | $25.32 | 109,578 |
| 2019-07-02 | $26.72 | $26.82 | $25.36 | $25.42 | $25.05 | 265,326 |
| 2019-07-01 | $27.08 | $27.08 | $26.26 | $26.70 | $26.31 | 316,394 |
| 2019-06-28 | $26.08 | $27.01 | $26.04 | $26.61 | $26.22 | 719,568 |
| 2019-06-27 | $25.69 | $26.09 | $25.19 | $26.05 | $25.67 | 163,306 |
| 2019-06-26 | $25.38 | $25.80 | $24.93 | $25.55 | $25.17 | 220,953 |
| 2019-06-25 | $26.32 | $26.41 | $25.14 | $25.22 | $24.85 | 207,039 |
| 2019-06-24 | $27.20 | $27.30 | $26.34 | $26.40 | $26.01 | 293,492 |
| 2019-06-21 | $26.47 | $27.38 | $26.47 | $27.27 | $26.87 | 744,832 |
| 2019-06-20 | $26.95 | $27.34 | $26.67 | $26.68 | $26.29 | 277,707 |
| 2019-06-19 | $26.17 | $26.84 | $26.09 | $26.39 | $26.00 | 275,459 |
| 2019-06-18 | $25.68 | $27.01 | $25.68 | $26.05 | $25.67 | 288,025 |
| 2019-06-17 | $25.04 | $25.69 | $24.95 | $25.42 | $25.05 | 367,547 |
| 2019-06-14 | $25.35 | $25.46 | $24.78 | $25.10 | $24.73 | 293,682 |
| 2019-06-13 | $25.95 | $26.12 | $25.31 | $25.53 | $25.16 | 395,886 |
| 2019-06-12 | $26.35 | $26.74 | $25.70 | $25.84 | $25.46 | 194,982 |
| 2019-06-11 | $26.68 | $27.41 | $26.68 | $26.89 | $26.50 | 215,922 |
| 2019-06-10 | $26.60 | $27.19 | $26.45 | $26.50 | $26.11 | 168,581 |
| 2019-06-07 | $26.39 | $27.00 | $26.10 | $26.61 | $26.22 | 165,774 |
| 2019-06-06 | $26.47 | $26.68 | $25.90 | $26.41 | $26.02 | 332,258 |
| 2019-06-05 | $27.55 | $27.71 | $26.34 | $26.44 | $26.05 | 225,378 |
| 2019-06-04 | $27.05 | $27.81 | $26.86 | $27.44 | $27.04 | 226,396 |
| 2019-06-03 | $26.49 | $26.82 | $26.06 | $26.69 | $26.30 | 239,343 |
| 2019-05-31 | $25.92 | $26.30 | $25.60 | $26.22 | $25.84 | 279,791 |
| 2019-05-30 | $26.88 | $27.18 | $26.32 | $26.40 | $26.01 | 224,111 |
| 2019-05-29 | $26.80 | $27.25 | $26.47 | $26.76 | $26.37 | 205,712 |
| 2019-05-28 | $27.26 | $27.45 | $26.80 | $27.12 | $26.72 | 263,277 |
| 2019-05-24 | $27.63 | $27.74 | $26.71 | $27.24 | $26.84 | 236,336 |
| 2019-05-23 | $27.53 | $28.19 | $27.13 | $27.32 | $26.92 | 319,519 |
| 2019-05-22 | $28.80 | $28.80 | $27.72 | $28.15 | $27.74 | 262,877 |
| 2019-05-21 | $28.91 | $29.48 | $28.77 | $29.00 | $28.57 | 164,517 |
| 2019-05-20 | $28.77 | $29.20 | $28.18 | $28.74 | $28.32 | 175,744 |
| 2019-05-17 | $29.64 | $29.96 | $28.87 | $28.97 | $28.54 | 231,124 |
| 2019-05-16 | $30.25 | $30.25 | $29.40 | $29.98 | $29.54 | 238,720 |
| 2019-05-15 | $29.65 | $30.03 | $29.39 | $29.92 | $29.48 | 228,050 |
| 2019-05-14 | $29.77 | $30.23 | $28.77 | $29.96 | $29.52 | 333,254 |
| 2019-05-13 | $31.38 | $31.38 | $29.59 | $29.70 | $29.26 | 335,714 |
| 2019-05-10 | $30.52 | $31.76 | $30.30 | $31.62 | $31.16 | 304,948 |
| 2019-05-09 | $30.62 | $31.41 | $30.05 | $30.66 | $30.21 | 433,534 |
| 2019-05-08 | $33.00 | $33.90 | $30.98 | $31.15 | $30.69 | 373,795 |
| 2019-05-07 | $32.75 | $32.82 | $31.66 | $31.89 | $31.42 | 200,373 |
| 2019-05-06 | $32.44 | $33.33 | $32.08 | $33.18 | $32.69 | 204,895 |
| 2019-05-03 | $32.07 | $33.20 | $32.07 | $32.92 | $32.44 | 285,738 |
| 2019-05-02 | $32.50 | $32.82 | $31.54 | $31.82 | $31.35 | 209,020 |
| 2019-05-01 | $33.94 | $34.05 | $32.56 | $32.69 | $32.21 | 447,607 |
| 2019-04-30 | $33.77 | $34.21 | $33.57 | $33.90 | $33.40 | 248,052 |
| 2019-04-29 | $34.02 | $34.31 | $33.83 | $33.87 | $33.37 | 112,307 |
| 2019-04-26 | $33.50 | $34.11 | $33.05 | $34.08 | $33.58 | 104,733 |
| 2019-04-25 | $34.19 | $34.33 | $33.27 | $33.34 | $32.85 | 213,854 |
| 2019-04-24 | $34.28 | $34.61 | $33.93 | $34.35 | $33.85 | 214,908 |
| 2019-04-23 | $33.81 | $34.61 | $33.39 | $34.35 | $33.85 | 272,940 |
| 2019-04-22 | $33.24 | $34.25 | $33.14 | $33.83 | $33.33 | 160,254 |
| 2019-04-18 | $33.27 | $33.64 | $32.99 | $33.23 | $32.74 | 340,740 |
| 2019-04-17 | $34.47 | $34.58 | $33.58 | $33.64 | $33.15 | 393,973 |
| 2019-04-16 | $33.67 | $34.66 | $33.38 | $34.38 | $33.88 | 309,364 |
| 2019-04-15 | $34.10 | $34.21 | $33.52 | $33.72 | $33.23 | 261,421 |
| 2019-04-12 | $33.78 | $34.27 | $33.40 | $34.10 | $33.60 | 233,312 |
| 2019-04-11 | $34.07 | $34.38 | $33.29 | $33.73 | $33.23 | 324,552 |
| 2019-04-10 | $33.58 | $34.33 | $33.28 | $34.05 | $33.55 | 275,178 |
| 2019-04-09 | $33.42 | $33.93 | $33.17 | $33.43 | $32.94 | 304,935 |
| 2019-04-08 | $33.45 | $33.93 | $33.19 | $33.52 | $33.03 | 348,552 |
| 2019-04-05 | $33.47 | $33.86 | $33.18 | $33.46 | $32.97 | 451,394 |
| 2019-04-04 | $32.53 | $33.29 | $32.26 | $33.28 | $32.79 | 296,650 |
| 2019-04-03 | $33.48 | $33.65 | $32.25 | $32.59 | $32.11 | 374,075 |
| 2019-04-02 | $34.13 | $34.17 | $32.81 | $33.28 | $32.79 | 336,424 |
| 2019-04-01 | $34.58 | $35.18 | $34.05 | $34.18 | $33.68 | 336,617 |
| 2019-03-29 | $34.28 | $35.04 | $33.61 | $34.22 | $33.72 | 406,980 |
| 2019-03-28 | $33.26 | $33.96 | $33.06 | $33.85 | $33.35 | 228,162 |
| 2019-03-27 | $33.90 | $34.41 | $33.00 | $33.26 | $32.77 | 294,489 |
| 2019-03-26 | $34.38 | $34.77 | $34.00 | $34.06 | $33.56 | 274,149 |
| 2019-03-25 | $35.22 | $35.22 | $34.15 | $34.21 | $33.71 | 384,601 |
| 2019-03-22 | $36.02 | $36.50 | $35.20 | $35.22 | $34.70 | 213,870 |
| 2019-03-21 | $36.81 | $37.85 | $36.30 | $36.39 | $35.86 | 288,584 |
| 2019-03-20 | $37.45 | $37.62 | $36.76 | $36.97 | $36.43 | 249,003 |
| 2019-03-19 | $37.82 | $37.99 | $37.26 | $37.59 | $37.04 | 236,736 |
| 2019-03-18 | $37.42 | $38.12 | $37.09 | $37.57 | $37.02 | 251,357 |
| 2019-03-15 | $36.90 | $37.50 | $36.65 | $37.38 | $36.83 | 635,316 |
| 2019-03-14 | $36.54 | $36.88 | $36.10 | $36.75 | $36.21 | 175,840 |
| 2019-03-13 | $36.38 | $36.99 | $36.04 | $36.41 | $35.88 | 276,007 |
| 2019-03-12 | $35.04 | $36.43 | $35.04 | $36.15 | $35.62 | 349,520 |
| 2019-03-11 | $33.94 | $35.24 | $33.78 | $35.16 | $34.64 | 477,468 |
| 2019-03-08 | $34.10 | $34.39 | $33.44 | $33.67 | $33.18 | 178,422 |
| 2019-03-07 | $35.75 | $35.77 | $34.23 | $34.27 | $33.77 | 281,068 |
| 2019-03-06 | $37.57 | $37.60 | $35.26 | $35.49 | $34.97 | 260,950 |
| 2019-03-05 | $37.74 | $38.19 | $37.39 | $37.41 | $36.86 | 274,392 |
| 2019-03-04 | $38.40 | $38.74 | $37.43 | $37.61 | $37.06 | 348,006 |
| 2019-03-01 | $38.20 | $38.41 | $37.34 | $38.37 | $37.81 | 183,790 |
| 2019-02-28 | $38.41 | $38.48 | $37.26 | $37.95 | $37.39 | 192,589 |
| 2019-02-27 | $37.52 | $38.45 | $37.30 | $38.32 | $37.76 | 183,904 |
| 2019-02-26 | $37.05 | $37.61 | $36.97 | $37.26 | $36.71 | 187,613 |
| 2019-02-25 | $37.32 | $37.32 | $36.44 | $36.97 | $36.43 | 178,502 |
| 2019-02-22 | $37.55 | $38.11 | $37.08 | $37.24 | $36.69 | 169,187 |
| 2019-02-21 | $37.23 | $37.54 | $36.78 | $37.40 | $36.85 | 227,292 |
| 2019-02-20 | $36.58 | $37.15 | $36.10 | $37.08 | $36.54 | 226,733 |
| 2019-02-19 | $36.02 | $36.70 | $35.97 | $36.44 | $35.91 | 211,723 |
| 2019-02-15 | $36.01 | $36.26 | $35.65 | $36.05 | $35.52 | 160,017 |
| 2019-02-14 | $35.23 | $36.04 | $35.23 | $35.85 | $35.32 | 258,632 |
| 2019-02-13 | $34.24 | $35.53 | $34.17 | $35.37 | $34.85 | 268,090 |
| 2019-02-12 | $34.89 | $34.97 | $33.62 | $34.24 | $33.74 | 278,067 |
| 2019-02-11 | $33.70 | $35.69 | $33.29 | $34.49 | $33.98 | 299,580 |
| 2019-02-08 | $34.21 | $34.28 | $32.81 | $33.23 | $32.74 | 244,375 |
| 2019-02-07 | $37.40 | $37.40 | $34.04 | $34.34 | $33.84 | 281,937 |
| 2019-02-06 | $35.32 | $35.53 | $34.28 | $34.72 | $34.21 | 213,841 |
| 2019-02-05 | $35.39 | $35.84 | $35.07 | $35.32 | $34.80 | 117,422 |
| 2019-02-04 | $34.79 | $35.67 | $34.68 | $35.30 | $34.78 | 201,235 |
| 2019-02-01 | $35.33 | $35.56 | $34.65 | $34.85 | $34.34 | 146,263 |
| 2019-01-31 | $35.11 | $35.57 | $34.63 | $35.53 | $35.01 | 226,647 |
| 2019-01-30 | $34.58 | $35.54 | $34.45 | $35.07 | $34.56 | 152,771 |
| 2019-01-29 | $34.72 | $35.19 | $34.16 | $34.21 | $33.71 | 115,344 |
| 2019-01-28 | $34.37 | $34.76 | $33.92 | $34.57 | $34.06 | 157,217 |
| 2019-01-25 | $34.12 | $35.00 | $34.12 | $34.70 | $34.19 | 119,186 |
| 2019-01-24 | $34.85 | $35.02 | $33.18 | $33.83 | $33.33 | 232,206 |
| 2019-01-23 | $34.09 | $35.24 | $34.09 | $34.83 | $34.32 | 244,949 |
| 2019-01-22 | $33.84 | $34.21 | $33.10 | $33.88 | $33.38 | 152,857 |
| 2019-01-18 | $34.23 | $34.38 | $33.51 | $34.09 | $33.59 | 237,650 |
| 2019-01-17 | $32.55 | $34.10 | $32.55 | $34.03 | $33.53 | 280,849 |
| 2019-01-16 | $31.92 | $33.01 | $31.92 | $32.76 | $32.28 | 218,428 |
| 2019-01-15 | $32.36 | $32.84 | $31.37 | $31.95 | $31.48 | 287,553 |
| 2019-01-14 | $32.87 | $33.61 | $32.20 | $32.39 | $31.91 | 193,667 |
| 2019-01-11 | $32.43 | $33.29 | $32.43 | $33.16 | $32.67 | 345,161 |
| 2019-01-10 | $32.10 | $32.91 | $31.84 | $32.63 | $32.15 | 423,407 |
| 2019-01-09 | $32.81 | $33.27 | $32.35 | $32.57 | $32.09 | 273,588 |
| 2019-01-08 | $32.88 | $32.93 | $32.21 | $32.65 | $32.17 | 239,707 |
| 2019-01-07 | $32.88 | $33.27 | $31.86 | $32.44 | $31.96 | 282,066 |
| 2019-01-04 | $31.96 | $33.59 | $31.60 | $32.76 | $32.28 | 294,838 |
| 2019-01-03 | $32.29 | $32.29 | $31.31 | $31.49 | $31.03 | 259,155 |
| 2019-01-02 | $31.45 | $32.95 | $30.80 | $32.36 | $31.89 | 174,463 |
| 2018-12-31 | $31.73 | $32.20 | $30.91 | $31.71 | $31.24 | 210,700 |
| 2018-12-28 | $31.28 | $32.22 | $30.54 | $31.60 | $31.14 | 139,414 |
| 2018-12-27 | $30.86 | $31.28 | $29.90 | $31.11 | $30.65 | 134,778 |
| 2018-12-26 | $29.70 | $31.45 | $29.36 | $31.39 | $30.93 | 213,578 |
| 2018-12-24 | $29.34 | $30.45 | $29.34 | $29.65 | $29.21 | 171,417 |
| 2018-12-21 | $31.37 | $31.66 | $29.52 | $29.78 | $29.34 | 778,797 |
| 2018-12-20 | $32.00 | $32.94 | $31.58 | $31.65 | $31.19 | 319,464 |
| 2018-12-19 | $33.08 | $33.86 | $31.77 | $31.91 | $31.44 | 231,362 |
| 2018-12-18 | $32.06 | $33.87 | $31.49 | $33.12 | $32.63 | 310,254 |
| 2018-12-17 | $32.43 | $33.25 | $31.66 | $31.82 | $31.35 | 385,437 |
| 2018-12-14 | $32.87 | $33.99 | $32.36 | $32.56 | $32.08 | 258,801 |
| 2018-12-13 | $32.95 | $33.92 | $32.61 | $33.20 | $32.71 | 403,427 |
| 2018-12-12 | $33.26 | $33.73 | $32.67 | $32.93 | $32.45 | 327,850 |
| 2018-12-11 | $32.68 | $33.35 | $31.70 | $32.99 | $32.51 | 594,312 |
| 2018-12-10 | $32.46 | $33.15 | $31.68 | $32.15 | $31.68 | 796,075 |
| 2018-12-07 | $33.49 | $34.43 | $32.59 | $32.67 | $32.19 | 309,652 |
| 2018-12-06 | $33.30 | $33.65 | $32.46 | $33.16 | $32.67 | 440,605 |
| 2018-12-04 | $35.29 | $35.51 | $33.44 | $33.67 | $33.18 | 408,260 |
| 2018-12-03 | $34.86 | $35.40 | $33.55 | $35.22 | $34.70 | 403,588 |
| 2018-11-30 | $34.35 | $34.81 | $33.69 | $34.36 | $33.86 | 406,484 |
| 2018-11-29 | $34.95 | $35.43 | $34.34 | $34.55 | $34.04 | 206,472 |
| 2018-11-28 | $34.18 | $35.36 | $33.37 | $34.95 | $34.44 | 254,504 |
| 2018-11-27 | $34.00 | $34.83 | $33.17 | $34.36 | $33.86 | 264,390 |
| 2018-11-26 | $35.18 | $36.14 | $33.67 | $34.21 | $33.71 | 323,688 |
| 2018-11-23 | $35.39 | $35.48 | $34.73 | $35.05 | $34.54 | 100,172 |
| 2018-11-21 | $35.50 | $36.74 | $35.48 | $35.86 | $35.33 | 287,215 |
| 2018-11-20 | $36.50 | $36.53 | $34.53 | $35.43 | $34.91 | 287,297 |
| 2018-11-19 | $38.24 | $38.79 | $36.56 | $36.88 | $36.34 | 315,311 |
| 2018-11-16 | $38.65 | $38.95 | $37.26 | $38.21 | $37.65 | 435,499 |
| 2018-11-15 | $40.18 | $40.68 | $38.38 | $38.58 | $38.01 | 512,563 |
| 2018-11-14 | $41.98 | $41.98 | $39.74 | $40.54 | $39.94 | 226,919 |
| 2018-11-13 | $40.03 | $41.95 | $40.03 | $41.32 | $40.71 | 327,192 |
| 2018-11-12 | $41.18 | $41.23 | $39.63 | $40.32 | $39.73 | 251,030 |
| 2018-11-09 | $40.00 | $41.41 | $39.84 | $41.02 | $40.42 | 407,159 |
| 2018-11-08 | $39.76 | $40.90 | $38.76 | $40.40 | $39.81 | 257,456 |
| 2018-11-07 | $41.34 | $41.34 | $38.87 | $40.29 | $39.70 | 291,532 |
| 2018-11-06 | $39.78 | $41.44 | $39.40 | $40.92 | $40.32 | 458,855 |
| 2018-11-05 | $38.48 | $40.48 | $38.22 | $40.02 | $39.43 | 426,250 |
| 2018-11-02 | $37.59 | $38.47 | $36.28 | $38.22 | $37.66 | 582,907 |
| 2018-11-01 | $38.70 | $39.60 | $35.89 | $37.64 | $37.09 | 1,093,566 |
| 2018-10-31 | $39.50 | $40.24 | $38.90 | $39.84 | $39.26 | 320,630 |
| 2018-10-30 | $38.90 | $40.17 | $38.12 | $39.05 | $38.48 | 233,265 |
| 2018-10-29 | $39.76 | $40.64 | $38.80 | $39.08 | $38.51 | 259,916 |
| 2018-10-26 | $38.30 | $39.73 | $37.85 | $39.37 | $38.79 | 387,098 |
| 2018-10-25 | $37.61 | $39.35 | $37.14 | $38.82 | $38.25 | 364,026 |
| 2018-10-24 | $39.50 | $39.72 | $36.84 | $36.88 | $36.34 | 317,650 |
| 2018-10-23 | $38.93 | $39.99 | $38.21 | $39.49 | $38.91 | 215,464 |
| 2018-10-22 | $39.55 | $40.48 | $39.33 | $39.64 | $39.06 | 214,843 |
| 2018-10-19 | $40.58 | $40.97 | $39.32 | $39.36 | $38.78 | 245,159 |
| 2018-10-18 | $40.44 | $41.20 | $39.99 | $40.62 | $40.02 | 276,460 |
| 2018-10-17 | $40.51 | $40.82 | $40.00 | $40.46 | $39.87 | 158,234 |
| 2018-10-16 | $39.42 | $41.31 | $39.12 | $40.59 | $39.99 | 376,374 |
| 2018-10-15 | $38.52 | $39.61 | $38.32 | $39.02 | $38.45 | 226,950 |
| 2018-10-12 | $39.11 | $39.27 | $37.61 | $38.32 | $37.76 | 364,968 |
| 2018-10-11 | $38.45 | $39.69 | $38.15 | $38.60 | $38.03 | 260,232 |
| 2018-10-10 | $40.46 | $41.01 | $38.60 | $38.75 | $38.18 | 384,161 |
| 2018-10-09 | $40.33 | $41.31 | $40.29 | $40.65 | $40.05 | 300,987 |
| 2018-10-08 | $39.70 | $40.72 | $39.54 | $40.50 | $39.91 | 218,648 |
| 2018-10-05 | $39.70 | $40.23 | $39.25 | $39.74 | $39.16 | 210,676 |
| 2018-10-04 | $39.61 | $40.02 | $38.55 | $39.55 | $38.97 | 533,076 |
| 2018-10-03 | $40.85 | $41.36 | $38.89 | $39.83 | $39.25 | 762,234 |
| 2018-10-02 | $40.61 | $41.86 | $40.57 | $40.94 | $40.34 | 424,213 |
| 2018-10-01 | $40.92 | $41.52 | $40.27 | $40.76 | $40.16 | 297,712 |
| 2018-09-28 | $41.29 | $41.70 | $39.89 | $40.81 | $40.21 | 470,470 |
| 2018-09-27 | $41.50 | $42.40 | $40.75 | $41.38 | $40.77 | 448,360 |
| 2018-09-26 | $42.25 | $42.70 | $41.05 | $41.31 | $40.70 | 552,048 |
| 2018-09-25 | $42.23 | $42.74 | $41.80 | $42.27 | $41.65 | 397,277 |
| 2018-09-24 | $41.82 | $42.30 | $41.59 | $42.16 | $41.54 | 301,699 |
| 2018-09-21 | $42.04 | $42.35 | $40.60 | $41.68 | $41.07 | 1,371,514 |
| 2018-09-20 | $41.58 | $42.29 | $41.27 | $42.26 | $41.64 | 391,207 |
| 2018-09-19 | $41.97 | $42.40 | $41.36 | $41.53 | $40.92 | 315,004 |
| 2018-09-18 | $41.80 | $42.76 | $41.30 | $41.93 | $41.31 | 373,427 |
| 2018-09-17 | $41.48 | $42.84 | $41.22 | $41.66 | $41.05 | 438,312 |
| 2018-09-14 | $43.60 | $43.78 | $41.24 | $41.38 | $40.77 | 486,392 |
| 2018-09-13 | $46.60 | $47.20 | $43.09 | $43.37 | $42.73 | 575,033 |
| 2018-09-12 | $45.85 | $47.49 | $45.74 | $47.02 | $46.33 | 354,007 |
| 2018-09-11 | $45.39 | $45.91 | $44.31 | $45.76 | $45.09 | 241,633 |
| 2018-09-10 | $44.78 | $46.26 | $44.17 | $45.97 | $45.30 | 454,094 |
| 2018-09-07 | $44.01 | $44.80 | $43.52 | $43.99 | $43.34 | 187,609 |
| 2018-09-06 | $42.68 | $44.61 | $42.68 | $44.14 | $43.49 | 250,212 |
| 2018-09-05 | $43.52 | $43.98 | $42.21 | $42.60 | $41.97 | 219,105 |
| 2018-09-04 | $42.50 | $43.80 | $42.21 | $43.50 | $42.86 | 296,551 |
| 2018-08-31 | $41.69 | $43.34 | $41.26 | $42.90 | $42.27 | 261,412 |
| 2018-08-30 | $42.12 | $43.06 | $40.99 | $41.90 | $41.28 | 226,108 |
| 2018-08-29 | $41.15 | $42.47 | $40.89 | $42.25 | $41.63 | 220,638 |
| 2018-08-28 | $42.34 | $42.45 | $40.68 | $41.19 | $40.59 | 215,996 |
| 2018-08-27 | $41.71 | $42.82 | $41.71 | $42.14 | $41.52 | 201,772 |
| 2018-08-24 | $41.63 | $42.47 | $41.12 | $41.51 | $40.90 | 126,552 |
| 2018-08-23 | $41.86 | $41.97 | $41.05 | $41.59 | $40.98 | 206,068 |
| 2018-08-22 | $42.57 | $42.69 | $41.15 | $41.82 | $41.21 | 194,277 |
| 2018-08-21 | $43.17 | $43.50 | $42.41 | $42.50 | $41.88 | 203,810 |
| 2018-08-20 | $42.76 | $43.27 | $42.58 | $42.97 | $42.34 | 121,187 |
| 2018-08-17 | $41.64 | $43.24 | $41.64 | $42.71 | $42.08 | 207,694 |
| 2018-08-16 | $41.98 | $42.48 | $41.35 | $41.76 | $41.15 | 196,709 |
| 2018-08-15 | $43.06 | $43.64 | $41.28 | $41.58 | $40.97 | 233,034 |
| 2018-08-14 | $43.22 | $44.25 | $42.67 | $43.43 | $42.79 | 173,706 |
| 2018-08-13 | $43.26 | $43.92 | $42.46 | $43.07 | $42.44 | 185,836 |
| 2018-08-10 | $43.43 | $44.07 | $42.68 | $43.43 | $42.79 | 583,164 |
| 2018-08-09 | $44.14 | $44.52 | $43.40 | $43.71 | $43.07 | 317,303 |
| 2018-08-08 | $45.06 | $45.25 | $43.68 | $44.35 | $43.70 | 390,924 |
| 2018-08-07 | $45.07 | $45.35 | $44.04 | $45.00 | $44.34 | 628,191 |
| 2018-08-06 | $44.48 | $45.62 | $43.94 | $44.72 | $44.06 | 365,517 |
| 2018-08-03 | $46.26 | $46.56 | $43.94 | $44.76 | $44.10 | 517,691 |
| 2018-08-02 | $41.53 | $47.35 | $41.13 | $46.38 | $45.70 | 714,789 |
| 2018-08-01 | $41.27 | $41.96 | $40.60 | $41.58 | $40.97 | 353,000 |
| 2018-07-31 | $40.56 | $41.97 | $40.38 | $41.63 | $41.02 | 330,863 |
| 2018-07-30 | $41.09 | $41.49 | $40.15 | $40.47 | $39.88 | 217,449 |
| 2018-07-27 | $42.08 | $42.24 | $40.49 | $40.97 | $40.37 | 272,183 |
| 2018-07-26 | $40.78 | $42.41 | $40.74 | $42.26 | $41.64 | 302,334 |
| 2018-07-25 | $41.21 | $41.22 | $39.53 | $40.85 | $40.25 | 365,221 |
| 2018-07-24 | $41.87 | $42.51 | $41.06 | $41.30 | $40.69 | 328,025 |
| 2018-07-23 | $42.07 | $42.46 | $41.16 | $41.39 | $40.78 | 337,894 |
| 2018-07-20 | $42.09 | $42.76 | $41.90 | $42.25 | $41.63 | 661,672 |
| 2018-07-19 | $42.20 | $42.49 | $41.47 | $42.05 | $41.43 | 705,515 |
| 2018-07-18 | $40.79 | $42.15 | $40.56 | $41.97 | $41.35 | 468,876 |
| 2018-07-17 | $40.53 | $40.98 | $39.95 | $40.83 | $40.23 | 437,238 |
| 2018-07-16 | $40.00 | $40.85 | $39.64 | $40.56 | $39.96 | 613,060 |
| 2018-07-13 | $38.28 | $39.85 | $38.28 | $39.44 | $38.86 | 513,049 |
| 2018-07-12 | $39.30 | $39.30 | $38.12 | $38.35 | $37.79 | 557,155 |
| 2018-07-11 | $38.57 | $39.24 | $37.85 | $39.12 | $38.55 | 469,185 |
| 2018-07-10 | $39.50 | $39.71 | $38.24 | $39.05 | $38.48 | 380,520 |
| 2018-07-09 | $38.41 | $39.21 | $38.21 | $39.06 | $38.49 | 329,870 |
| 2018-07-06 | $39.54 | $40.00 | $38.29 | $38.31 | $37.75 | 371,643 |
| 2018-07-05 | $39.27 | $39.87 | $39.04 | $39.85 | $39.27 | 230,585 |
| 2018-07-03 | $38.50 | $39.34 | $38.38 | $39.07 | $38.50 | 107,838 |
| 2018-07-02 | $37.89 | $38.81 | $37.54 | $38.30 | $37.74 | 567,840 |
| 2018-06-29 | $38.40 | $38.83 | $38.15 | $38.35 | $37.79 | 426,925 |
| 2018-06-28 | $37.50 | $38.44 | $36.39 | $38.35 | $37.79 | 729,935 |
| 2018-06-27 | $41.70 | $41.70 | $37.49 | $37.61 | $37.06 | 836,715 |
| 2018-06-26 | $40.70 | $42.50 | $40.47 | $41.65 | $41.04 | 604,828 |
| 2018-06-25 | $41.41 | $41.65 | $40.07 | $40.37 | $39.78 | 419,755 |
| 2018-06-22 | $42.10 | $42.38 | $40.39 | $41.83 | $41.22 | 3,013,397 |
| 2018-06-21 | $40.94 | $41.41 | $40.78 | $41.08 | $40.48 | 358,293 |
| 2018-06-20 | $41.06 | $41.45 | $40.05 | $41.12 | $40.52 | 303,985 |
| 2018-06-19 | $41.40 | $41.71 | $40.10 | $40.84 | $40.24 | 514,397 |
| 2018-06-18 | $42.06 | $42.59 | $41.41 | $41.85 | $41.24 | 375,753 |
| 2018-06-15 | $42.89 | $43.10 | $42.01 | $42.23 | $41.61 | 986,743 |
| 2018-06-14 | $43.81 | $44.40 | $43.06 | $43.98 | $43.33 | 439,782 |
| 2018-06-13 | $43.38 | $44.85 | $42.62 | $43.50 | $42.86 | 703,589 |
| 2018-06-12 | $43.93 | $44.37 | $42.94 | $43.15 | $42.52 | 515,801 |
| 2018-06-11 | $43.98 | $44.85 | $43.79 | $43.81 | $43.17 | 393,324 |
| 2018-06-08 | $46.34 | $46.56 | $43.71 | $44.14 | $43.49 | 378,396 |
| 2018-06-07 | $46.96 | $47.48 | $45.32 | $45.92 | $45.25 | 560,035 |
| 2018-06-06 | $47.49 | $47.65 | $45.13 | $46.70 | $46.01 | 360,863 |
| 2018-06-05 | $45.55 | $48.12 | $45.55 | $47.35 | $46.66 | 537,212 |
| 2018-06-04 | $46.34 | $47.12 | $44.76 | $45.53 | $44.86 | 349,213 |
| 2018-06-01 | $44.39 | $45.91 | $44.26 | $45.70 | $45.03 | 722,909 |
| 2018-05-31 | $43.60 | $44.59 | $43.60 | $44.06 | $43.41 | 239,736 |
| 2018-05-30 | $43.45 | $44.96 | $43.24 | $43.67 | $43.03 | 214,058 |
| 2018-05-29 | $41.43 | $43.41 | $41.43 | $43.18 | $42.55 | 257,856 |
| 2018-05-25 | $42.17 | $42.43 | $40.94 | $41.45 | $40.84 | 511,699 |
| 2018-05-24 | $42.51 | $42.86 | $41.94 | $42.37 | $41.75 | 557,074 |
| 2018-05-23 | $43.41 | $43.41 | $42.28 | $42.51 | $41.89 | 282,957 |
| 2018-05-22 | $43.91 | $45.68 | $43.53 | $43.59 | $42.95 | 175,371 |
| 2018-05-21 | $44.09 | $44.44 | $43.40 | $44.38 | $43.73 | 258,540 |
| 2018-05-18 | $43.76 | $44.29 | $43.30 | $43.87 | $43.23 | 385,242 |
| 2018-05-17 | $43.78 | $44.55 | $43.28 | $43.91 | $43.27 | 385,182 |
| 2018-05-16 | $44.07 | $44.85 | $42.97 | $43.22 | $42.59 | 317,869 |
| 2018-05-15 | $44.02 | $44.58 | $42.74 | $44.31 | $43.66 | 671,335 |
| 2018-05-14 | $43.13 | $44.59 | $43.13 | $43.91 | $43.27 | 802,052 |
| 2018-05-11 | $42.49 | $43.81 | $42.43 | $42.91 | $42.28 | 595,093 |
| 2018-05-10 | $43.08 | $43.46 | $41.88 | $42.65 | $42.02 | 929,586 |
| 2018-05-09 | $42.42 | $43.50 | $41.65 | $42.96 | $42.33 | 824,156 |
| 2018-05-08 | $40.12 | $42.81 | $39.81 | $42.03 | $41.41 | 833,683 |
| 2018-05-07 | $39.30 | $41.22 | $38.99 | $40.21 | $39.62 | 729,403 |
| 2018-05-04 | $35.44 | $39.30 | $35.18 | $39.08 | $38.51 | 615,832 |
| 2018-05-03 | $32.15 | $35.39 | $32.11 | $35.30 | $34.78 | 850,737 |
| 2018-05-02 | $31.02 | $32.10 | $30.63 | $31.34 | $30.88 | 953,428 |
| 2018-05-01 | $31.13 | $31.25 | $30.27 | $30.86 | $30.41 | 480,578 |
| 2018-04-30 | $31.07 | $32.05 | $31.06 | $31.45 | $30.99 | 268,204 |
| 2018-04-27 | $32.52 | $32.83 | $30.84 | $31.21 | $30.75 | 350,644 |
| 2018-04-26 | $33.02 | $33.69 | $32.41 | $32.62 | $32.14 | 182,100 |
| 2018-04-25 | $32.33 | $33.64 | $32.15 | $32.88 | $32.40 | 223,963 |
| 2018-04-24 | $33.81 | $33.81 | $31.15 | $32.54 | $32.06 | 385,555 |
| 2018-04-23 | $33.89 | $34.88 | $32.71 | $33.87 | $33.37 | 198,930 |
| 2018-04-20 | $34.87 | $34.97 | $33.54 | $33.91 | $33.41 | 159,821 |
| 2018-04-19 | $34.76 | $36.17 | $34.36 | $34.91 | $34.40 | 346,693 |
| 2018-04-18 | $32.64 | $34.89 | $32.50 | $34.65 | $34.14 | 954,028 |
| 2018-04-17 | $30.77 | $32.68 | $30.52 | $32.39 | $31.91 | 759,224 |
| 2018-04-16 | $31.68 | $32.00 | $29.16 | $30.57 | $30.12 | 978,872 |
| 2018-04-13 | $31.00 | $31.62 | $30.76 | $31.52 | $31.06 | 301,317 |
| 2018-04-12 | $31.17 | $31.30 | $30.88 | $30.94 | $30.49 | 159,449 |
| 2018-04-11 | $30.99 | $31.77 | $30.92 | $31.14 | $30.68 | 353,350 |
| 2018-04-10 | $30.14 | $31.30 | $30.07 | $31.10 | $30.64 | 258,780 |
| 2018-04-09 | $29.44 | $30.16 | $29.28 | $29.74 | $29.30 | 279,402 |
| 2018-04-06 | $29.90 | $30.30 | $29.02 | $29.35 | $28.92 | 278,153 |
| 2018-04-05 | $29.29 | $30.05 | $29.03 | $29.83 | $29.39 | 392,866 |
| 2018-04-04 | $28.83 | $29.28 | $28.73 | $29.07 | $28.64 | 224,092 |
| 2018-04-03 | $28.78 | $30.16 | $28.78 | $29.18 | $28.75 | 369,505 |
| 2018-04-02 | $28.91 | $29.28 | $28.25 | $28.50 | $28.08 | 223,750 |
| 2018-03-29 | $27.76 | $29.96 | $27.76 | $28.97 | $28.54 | 321,748 |
| 2018-03-28 | $27.42 | $27.94 | $26.62 | $27.73 | $27.32 | 555,002 |
| 2018-03-27 | $29.45 | $29.66 | $26.99 | $27.45 | $27.05 | 328,647 |
| 2018-03-26 | $29.57 | $30.34 | $29.26 | $29.42 | $28.99 | 252,903 |
| 2018-03-23 | $29.58 | $30.26 | $29.08 | $29.47 | $29.04 | 333,981 |
| 2018-03-22 | $29.64 | $30.75 | $29.32 | $29.42 | $28.99 | 410,476 |
| 2018-03-21 | $30.06 | $30.44 | $29.71 | $29.87 | $29.43 | 496,791 |
| 2018-03-20 | $29.88 | $30.54 | $29.71 | $29.93 | $29.49 | 458,902 |
| 2018-03-19 | $31.05 | $31.31 | $29.70 | $30.18 | $29.74 | 606,123 |
| 2018-03-16 | $29.83 | $31.62 | $29.83 | $31.04 | $30.58 | 1,966,657 |
| 2018-03-15 | $30.24 | $30.62 | $29.71 | $29.83 | $29.39 | 570,875 |
| 2018-03-14 | $29.67 | $31.09 | $29.67 | $29.97 | $29.53 | 401,532 |
| 2018-03-13 | $29.91 | $30.15 | $28.65 | $29.47 | $29.04 | 632,151 |
| 2018-03-12 | $28.69 | $30.25 | $27.75 | $29.83 | $29.39 | 517,869 |
| 2018-03-09 | $31.58 | $31.97 | $28.60 | $28.69 | $28.27 | 574,098 |
| 2018-03-08 | $32.27 | $32.59 | $31.28 | $31.46 | $31.00 | 396,828 |
| 2018-03-07 | $31.82 | $33.41 | $31.73 | $31.90 | $31.43 | 339,774 |
| 2018-03-06 | $31.50 | $32.40 | $31.30 | $32.08 | $31.61 | 345,123 |
| 2018-03-05 | $31.52 | $32.25 | $31.02 | $31.18 | $30.72 | 344,503 |
| 2018-03-02 | $31.09 | $32.47 | $30.50 | $31.69 | $31.22 | 328,742 |
| 2018-03-01 | $31.49 | $32.78 | $30.62 | $31.55 | $31.09 | 332,170 |
| 2018-02-28 | $32.41 | $33.23 | $31.49 | $31.69 | $31.22 | 302,487 |
| 2018-02-27 | $32.62 | $33.29 | $31.96 | $32.21 | $31.74 | 302,636 |
| 2018-02-26 | $33.34 | $33.74 | $32.24 | $32.84 | $32.36 | 290,049 |
| 2018-02-23 | $33.04 | $33.73 | $32.20 | $32.98 | $32.50 | 263,879 |
| 2018-02-22 | $32.69 | $33.99 | $31.63 | $32.73 | $32.25 | 250,377 |
| 2018-02-21 | $31.96 | $34.30 | $31.96 | $32.62 | $32.14 | 388,138 |
| 2018-02-20 | $32.93 | $33.46 | $31.48 | $31.86 | $31.39 | 544,217 |
| 2018-02-16 | $31.96 | $33.80 | $31.55 | $32.57 | $32.09 | 439,427 |
| 2018-02-15 | $33.36 | $33.79 | $31.82 | $32.07 | $31.60 | 149,748 |
| 2018-02-14 | $31.72 | $33.60 | $31.70 | $32.99 | $32.51 | 252,941 |
| 2018-02-13 | $31.28 | $33.07 | $30.90 | $32.21 | $31.74 | 295,127 |
| 2018-02-12 | $29.40 | $31.70 | $29.04 | $31.35 | $30.89 | 443,579 |
| 2018-02-09 | $28.59 | $29.79 | $27.10 | $29.39 | $28.96 | 409,365 |
| 2018-02-08 | $29.65 | $30.25 | $27.99 | $28.25 | $27.84 | 423,656 |
| 2018-02-07 | $31.78 | $31.90 | $29.62 | $29.79 | $29.35 | 295,920 |
| 2018-02-06 | $29.78 | $32.48 | $29.10 | $31.68 | $31.22 | 516,337 |
| 2018-02-05 | $30.83 | $32.50 | $30.40 | $31.03 | $30.57 | 457,208 |
| 2018-02-02 | $33.38 | $33.80 | $30.70 | $30.98 | $30.53 | 474,268 |
| 2018-02-01 | $32.44 | $34.04 | $31.71 | $33.85 | $33.35 | 331,278 |
| 2018-01-31 | $31.74 | $33.15 | $31.30 | $32.43 | $31.95 | 249,928 |
| 2018-01-30 | $32.81 | $33.09 | $31.07 | $31.59 | $31.13 | 415,496 |
| 2018-01-29 | $34.34 | $35.28 | $32.56 | $33.16 | $32.67 | 268,320 |
| 2018-01-26 | $34.20 | $35.93 | $34.04 | $34.68 | $34.17 | 174,069 |
| 2018-01-25 | $35.67 | $35.92 | $33.45 | $34.27 | $33.77 | 252,811 |
| 2018-01-24 | $36.06 | $36.29 | $34.40 | $35.58 | $35.06 | 170,104 |
| 2018-01-23 | $37.30 | $37.90 | $34.14 | $35.61 | $35.09 | 328,053 |
| 2018-01-22 | $35.11 | $37.43 | $34.99 | $37.30 | $36.75 | 491,946 |
| 2018-01-19 | $33.95 | $35.88 | $33.58 | $35.08 | $34.57 | 180,419 |
| 2018-01-18 | $35.66 | $36.06 | $34.13 | $34.28 | $33.78 | 413,002 |
| 2018-01-17 | $32.53 | $36.12 | $32.53 | $35.74 | $35.22 | 426,705 |
| 2018-01-16 | $34.99 | $35.34 | $31.50 | $32.53 | $32.05 | 581,123 |
| 2018-01-12 | $35.80 | $36.21 | $34.84 | $35.05 | $34.54 | 310,853 |
| 2018-01-11 | $34.54 | $35.74 | $34.45 | $35.58 | $35.06 | 600,606 |
| 2018-01-10 | $33.97 | $34.62 | $33.50 | $34.25 | $33.75 | 329,506 |
| 2018-01-09 | $34.62 | $36.09 | $33.89 | $34.10 | $33.60 | 356,020 |
| 2018-01-08 | $34.76 | $35.74 | $32.88 | $34.69 | $34.18 | 652,802 |
| 2018-01-05 | $35.69 | $35.97 | $34.79 | $35.00 | $34.49 | 577,276 |
| 2018-01-04 | $37.00 | $37.61 | $35.47 | $35.71 | $35.19 | 517,545 |
| 2018-01-03 | $38.47 | $38.98 | $37.00 | $37.01 | $36.47 | 526,202 |
| 2018-01-02 | $39.35 | $39.36 | $38.31 | $38.44 | $37.88 | 471,523 |
| 2017-12-29 | $39.15 | $40.06 | $38.69 | $39.51 | $38.93 | 333,922 |
| 2017-12-28 | $38.07 | $39.73 | $36.57 | $39.10 | $38.53 | 968,347 |
| 2017-12-27 | $38.70 | $41.89 | $37.48 | $37.87 | $37.31 | 839,496 |
| 2017-12-26 | $36.28 | $38.80 | $36.00 | $38.63 | $38.06 | 531,732 |
| 2017-12-22 | $34.08 | $36.41 | $33.68 | $35.98 | $35.45 | 451,215 |
| 2017-12-21 | $32.50 | $34.11 | $32.50 | $33.88 | $33.38 | 285,278 |
| 2017-12-20 | $32.14 | $32.97 | $31.74 | $32.50 | $32.02 | 570,536 |
| 2017-12-19 | $29.99 | $32.48 | $29.99 | $32.30 | $31.83 | 617,185 |
| 2017-12-18 | $29.20 | $30.93 | $29.14 | $29.85 | $29.41 | 1,020,859 |
| 2017-12-15 | $27.75 | $29.29 | $27.67 | $28.72 | $28.30 | 1,860,570 |
| 2017-12-14 | $28.90 | $29.50 | $27.74 | $27.79 | $27.38 | 601,574 |
| 2017-12-13 | $29.83 | $30.68 | $28.74 | $28.90 | $28.48 | 444,487 |
| 2017-12-12 | $29.56 | $30.53 | $28.30 | $29.82 | $29.38 | 1,018,173 |
| 2017-12-11 | $25.00 | $30.24 | $25.00 | $29.50 | $29.07 | 1,628,493 |
| 2017-12-08 | $25.18 | $26.67 | $23.50 | $25.37 | $25.00 | 938,424 |
| 2017-12-07 | $21.00 | $24.53 | $21.00 | $23.85 | $23.50 | 1,077,874 |
| 2017-12-06 | $21.11 | $21.61 | $20.40 | $21.20 | $20.89 | 778,886 |
| 2017-12-05 | $19.67 | $21.22 | $19.51 | $21.05 | $20.74 | 748,432 |
| 2017-12-04 | $21.50 | $21.55 | $19.55 | $19.61 | $19.32 | 1,369,997 |
| 2017-12-01 | $22.10 | $22.56 | $21.30 | $21.30 | $20.99 | 1,105,079 |
| 2017-11-30 | $23.25 | $23.78 | $21.75 | $22.00 | $21.68 | 1,549,274 |
| 2017-11-29 | $21.45 | $24.40 | $21.35 | $23.22 | $22.88 | 5,301,227 |
| 2017-11-24 | $21.88 | $21.88 | $21.88 | $21.88 | $21.56 | 0 |
| 2017-11-16 | $25.30 | $25.30 | $21.88 | $21.88 | $21.56 | 1,400 |
| 2017-11-14 | $22.50 | $22.50 | $22.25 | $22.25 | $21.92 | 900 |