Carlyle Group Inc (The) (CG) Exchange: NASDAQ
Data as of May 2, 2025
$36.59 ($0.90) 2.52%
Carlyle Group Inc (The) - Daily Information
Click for more stock information on Carlyle Group Inc (The).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.63 |
| Previous Close | $36.59 |
| High | $39.00 |
| Low | $36.50 |
| Adjusted Open | $37.63 |
| Previous Adjusted Close | $36.59 |
| Adjusted High | $39.00 |
| Adjusted Low | $36.50 |
About Carlyle Group Inc (The) (CG)
Carlyle Group Inc (The) (ticker CG) is a diversified global alternative asset management firm founded in 1987 with over $195 billion in assets under management across 355 investment vehicles specializing in private equity, real estate, credit, venture capital, infrastructure, and sustainability fund investments. Carlyle Group Inc (The) has grown to become a large global asset management firm. As of 2019, the firm has offices in over 30 countries, employs over 1,700 people, and invests its clientsâ funds in 150 countries. It has grown from an early stage venture capital firm to a widely-renowned leader in the asset management industry. Carlyle Group Inc (The)âs focus on establishing a comprehensive and well-structured suite of asset classes is widely recognized, and its portfolio companies have generated impressive returns for shareholders over the course of many years. The firmâs competitive advantage lies in its ability to identify opportunities across a wide range of asset classes and proactively respond to changes in the markets. The firmâs global network of offices allows it to effectively capitalize on attractive opportunities and quickly adapt to unprecedented market conditions. Many of Carlyle Group Inc (The)âs funds are some of the most successful in their respective asset classes, and the firm has a proven track record of consistently generating attractive returns for its investors.
Invest in Carlyle Group Inc (The) (CG)
Historical Stock Data for Carlyle Group Inc (The) (CG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $37.63 | $39.00 | $36.50 | $36.59 | $36.59 | 5,348,282 |
| 2025-04-22 | $35.48 | $36.37 | $35.24 | $35.69 | $35.69 | 2,354,901 |
| 2025-04-21 | $35.24 | $35.50 | $34.01 | $34.78 | $34.78 | 7,447,935 |
| 2025-04-17 | $35.55 | $36.27 | $35.55 | $35.84 | $35.84 | 3,036,030 |
| 2025-04-16 | $36.25 | $36.87 | $34.62 | $35.25 | $35.25 | 3,531,750 |
| 2025-04-15 | $36.70 | $37.62 | $36.52 | $36.97 | $36.97 | 4,926,959 |
| 2025-04-14 | $37.21 | $37.35 | $36.25 | $36.59 | $36.59 | 5,582,205 |
| 2025-04-11 | $36.14 | $36.74 | $34.74 | $36.23 | $36.23 | 4,744,992 |
| 2025-04-10 | $38.35 | $38.71 | $35.74 | $36.63 | $36.63 | 4,331,896 |
| 2025-04-09 | $34.24 | $41.65 | $33.59 | $39.56 | $39.56 | 10,601,331 |
| 2025-04-08 | $38.98 | $39.21 | $34.74 | $35.42 | $35.42 | 8,874,318 |
| 2025-04-07 | $33.67 | $38.72 | $33.50 | $36.92 | $36.92 | 7,113,924 |
| 2025-04-04 | $36.54 | $36.98 | $33.02 | $35.89 | $35.89 | 7,130,518 |
| 2025-04-03 | $42.18 | $42.80 | $38.62 | $38.71 | $38.71 | 5,830,859 |
| 2025-04-02 | $43.33 | $46.40 | $43.20 | $46.31 | $46.31 | 2,489,082 |
| 2025-04-01 | $43.58 | $44.41 | $42.63 | $44.27 | $44.27 | 1,829,039 |
| 2025-03-31 | $42.38 | $43.90 | $41.39 | $43.59 | $43.59 | 2,002,627 |
| 2025-03-28 | $44.84 | $44.91 | $42.50 | $43.15 | $43.15 | 1,714,430 |
| 2025-03-27 | $45.57 | $45.99 | $44.94 | $45.09 | $45.09 | 2,932,237 |
| 2025-03-26 | $46.36 | $46.86 | $45.65 | $46.12 | $46.12 | 2,722,411 |
| 2025-03-25 | $46.57 | $46.84 | $45.69 | $46.53 | $46.53 | 1,853,245 |
| 2025-03-24 | $45.05 | $46.62 | $44.51 | $46.24 | $46.24 | 2,724,063 |
| 2025-03-21 | $43.33 | $44.42 | $42.97 | $44.13 | $44.13 | 3,643,755 |
| 2025-03-20 | $42.79 | $43.97 | $42.63 | $43.81 | $43.81 | 2,783,334 |
| 2025-03-19 | $42.20 | $44.00 | $41.79 | $43.46 | $43.46 | 5,343,825 |
| 2025-03-18 | $43.26 | $43.90 | $41.93 | $42.20 | $42.20 | 5,442,215 |
| 2025-03-17 | $42.51 | $44.00 | $42.38 | $43.64 | $43.64 | 2,755,910 |
| 2025-03-14 | $41.60 | $42.49 | $41.21 | $42.36 | $42.36 | 1,869,923 |
| 2025-03-13 | $42.10 | $42.18 | $39.76 | $40.50 | $40.50 | 2,941,165 |
| 2025-03-12 | $42.27 | $42.79 | $40.97 | $42.03 | $42.03 | 3,937,032 |
| 2025-03-11 | $40.03 | $41.65 | $39.68 | $41.07 | $41.07 | 3,548,211 |
| 2025-03-10 | $42.01 | $42.01 | $39.44 | $40.03 | $40.03 | 4,261,363 |
| 2025-03-07 | $43.57 | $43.57 | $41.29 | $43.00 | $43.00 | 3,438,132 |
| 2025-03-06 | $45.00 | $45.61 | $43.46 | $43.55 | $43.55 | 3,897,176 |
| 2025-03-05 | $45.44 | $46.21 | $44.44 | $46.16 | $46.16 | 2,469,065 |
| 2025-03-04 | $47.57 | $47.63 | $44.51 | $45.06 | $45.06 | 3,349,723 |
| 2025-03-03 | $50.13 | $50.46 | $47.83 | $48.27 | $48.27 | 1,489,966 |
| 2025-02-28 | $48.46 | $49.85 | $48.36 | $49.84 | $49.84 | 1,962,930 |
| 2025-02-27 | $50.12 | $50.63 | $48.42 | $48.54 | $48.54 | 1,676,645 |
| 2025-02-26 | $49.23 | $50.48 | $48.96 | $49.61 | $49.61 | 1,442,835 |
| 2025-02-25 | $49.57 | $49.64 | $48.02 | $48.89 | $48.89 | 1,735,474 |
| 2025-02-24 | $50.23 | $50.36 | $48.50 | $49.43 | $49.43 | 2,340,583 |
| 2025-02-21 | $51.94 | $52.14 | $49.44 | $49.86 | $49.86 | 2,848,707 |
| 2025-02-20 | $52.52 | $52.88 | $50.78 | $52.01 | $51.65 | 2,816,133 |
| 2025-02-19 | $53.17 | $53.44 | $52.48 | $52.51 | $52.14 | 3,879,345 |
| 2025-02-18 | $52.10 | $53.47 | $51.92 | $53.45 | $53.08 | 3,036,283 |
| 2025-02-14 | $51.35 | $52.05 | $51.09 | $51.77 | $51.41 | 3,989,413 |
| 2025-02-13 | $50.40 | $51.53 | $50.28 | $51.03 | $50.67 | 4,022,269 |
| 2025-02-12 | $48.57 | $50.03 | $47.78 | $49.95 | $49.60 | 3,442,266 |
| 2025-02-11 | $51.71 | $51.71 | $47.99 | $49.58 | $49.23 | 5,612,180 |
| 2025-02-10 | $52.80 | $52.90 | $51.40 | $51.48 | $51.12 | 3,371,918 |
| 2025-02-07 | $52.84 | $53.00 | $52.11 | $52.49 | $52.12 | 2,430,556 |
| 2025-02-06 | $53.16 | $53.56 | $52.05 | $52.58 | $52.21 | 2,710,286 |
| 2025-02-05 | $52.25 | $52.78 | $51.42 | $52.58 | $52.21 | 2,360,973 |
| 2025-02-04 | $54.23 | $54.23 | $51.62 | $52.18 | $51.82 | 2,071,973 |
| 2025-02-03 | $54.03 | $54.90 | $53.36 | $54.18 | $53.80 | 1,643,769 |
| 2025-01-31 | $56.60 | $57.38 | $56.08 | $56.16 | $55.77 | 1,453,521 |
| 2025-01-30 | $57.02 | $57.24 | $55.91 | $56.31 | $55.92 | 1,391,463 |
| 2025-01-29 | $56.86 | $57.50 | $56.14 | $56.35 | $55.96 | 1,422,424 |
| 2025-01-28 | $55.71 | $57.04 | $55.55 | $56.95 | $56.55 | 1,437,015 |
| 2025-01-27 | $55.63 | $55.84 | $54.80 | $55.76 | $55.37 | 1,550,130 |
| 2025-01-24 | $56.79 | $57.23 | $56.55 | $56.83 | $56.83 | 1,172,516 |
| 2025-01-23 | $56.31 | $57.34 | $56.11 | $56.96 | $56.96 | 2,017,946 |
| 2025-01-22 | $56.58 | $56.84 | $56.05 | $56.62 | $56.62 | 1,847,727 |
| 2025-01-21 | $55.90 | $56.76 | $55.73 | $56.41 | $56.41 | 2,892,624 |
| 2025-01-17 | $55.00 | $55.65 | $54.61 | $55.24 | $55.24 | 1,709,765 |
| 2025-01-16 | $54.00 | $54.77 | $53.88 | $54.27 | $54.27 | 2,423,123 |
| 2025-01-15 | $53.71 | $54.47 | $53.50 | $53.90 | $53.90 | 1,800,060 |
| 2025-01-14 | $51.00 | $52.21 | $50.82 | $51.82 | $51.82 | 1,821,038 |
| 2025-01-13 | $49.60 | $50.68 | $49.25 | $50.54 | $50.54 | 2,032,087 |
| 2025-01-10 | $51.46 | $51.84 | $49.77 | $50.32 | $50.32 | 2,232,341 |
| 2025-01-08 | $51.23 | $52.64 | $51.15 | $52.31 | $52.31 | 1,603,972 |
| 2025-01-07 | $53.08 | $53.33 | $50.81 | $51.55 | $51.55 | 1,999,652 |
| 2025-01-06 | $52.58 | $53.51 | $52.14 | $52.70 | $52.70 | 2,531,239 |
| 2025-01-03 | $51.57 | $52.08 | $50.76 | $51.83 | $51.83 | 1,943,895 |
| 2025-01-02 | $50.46 | $51.15 | $50.15 | $50.73 | $50.73 | 1,902,870 |
| 2024-12-31 | $50.63 | $51.14 | $50.29 | $50.49 | $50.49 | 765,573 |
| 2024-12-30 | $50.07 | $50.91 | $49.35 | $50.52 | $50.52 | 972,774 |
| 2024-12-27 | $51.44 | $51.64 | $50.41 | $50.87 | $50.87 | 961,375 |
| 2024-12-26 | $51.04 | $52.08 | $50.91 | $51.98 | $51.98 | 1,284,273 |
| 2024-12-24 | $50.49 | $51.24 | $50.27 | $51.18 | $51.18 | 641,393 |
| 2024-12-23 | $49.87 | $50.49 | $49.63 | $50.15 | $50.15 | 1,047,101 |
| 2024-12-20 | $48.65 | $50.86 | $48.62 | $50.22 | $50.22 | 3,999,266 |
| 2024-12-19 | $49.97 | $50.33 | $48.87 | $49.03 | $49.03 | 2,779,252 |
| 2024-12-18 | $51.85 | $52.58 | $48.73 | $48.97 | $48.97 | 2,465,211 |
| 2024-12-17 | $52.23 | $52.86 | $51.21 | $51.78 | $51.78 | 2,685,217 |
| 2024-12-16 | $53.17 | $53.54 | $52.65 | $52.76 | $52.76 | 1,886,295 |
| 2024-12-13 | $53.52 | $54.05 | $52.38 | $52.64 | $52.64 | 1,261,164 |
| 2024-12-12 | $54.74 | $54.81 | $52.83 | $53.07 | $53.07 | 1,701,171 |
| 2024-12-11 | $53.03 | $54.92 | $52.98 | $54.81 | $54.81 | 2,856,519 |
| 2024-12-10 | $52.78 | $52.88 | $51.81 | $52.39 | $52.39 | 2,375,875 |
| 2024-12-09 | $53.27 | $54.56 | $52.66 | $52.74 | $52.74 | 2,262,357 |
| 2024-12-06 | $52.88 | $53.24 | $52.41 | $52.85 | $52.85 | 1,488,357 |
| 2024-12-05 | $52.94 | $53.39 | $52.32 | $52.76 | $52.76 | 1,720,867 |
| 2024-12-04 | $52.17 | $52.79 | $52.08 | $52.67 | $52.67 | 1,849,043 |
| 2024-12-03 | $52.85 | $53.28 | $52.28 | $52.48 | $52.48 | 1,545,997 |
| 2024-12-02 | $53.34 | $53.75 | $52.50 | $52.78 | $52.78 | 6,225,235 |
| 2024-11-29 | $53.22 | $53.57 | $53.12 | $53.23 | $53.23 | 2,114,837 |
| 2024-11-27 | $53.83 | $54.20 | $52.47 | $52.70 | $52.70 | 1,873,598 |
| 2024-11-26 | $54.00 | $54.32 | $53.38 | $53.52 | $53.52 | 2,262,564 |
| 2024-11-25 | $53.98 | $55.11 | $53.63 | $54.39 | $54.39 | 2,418,509 |
| 2024-11-22 | $52.76 | $53.72 | $52.76 | $53.65 | $53.65 | 2,523,834 |
| 2024-11-21 | $51.41 | $53.00 | $51.24 | $52.79 | $52.79 | 4,177,491 |
| 2024-11-20 | $51.16 | $51.47 | $50.02 | $51.23 | $51.23 | 1,850,091 |
| 2024-11-19 | $50.04 | $51.39 | $50.03 | $51.14 | $51.14 | 2,232,215 |
| 2024-11-18 | $50.06 | $50.98 | $49.75 | $50.86 | $50.86 | 2,041,847 |
| 2024-11-15 | $50.50 | $51.31 | $49.80 | $50.46 | $50.46 | 2,140,599 |
| 2024-11-14 | $51.16 | $51.97 | $51.01 | $51.09 | $51.09 | 1,388,443 |
| 2024-11-13 | $52.17 | $52.75 | $51.26 | $51.34 | $51.34 | 1,868,366 |
| 2024-11-12 | $53.24 | $53.33 | $51.33 | $52.27 | $52.27 | 2,779,739 |
| 2024-11-11 | $53.11 | $53.92 | $51.90 | $53.30 | $53.30 | 7,385,524 |
| 2024-11-08 | $52.35 | $52.48 | $51.26 | $52.33 | $52.33 | 3,324,443 |
| 2024-11-07 | $54.00 | $54.00 | $50.24 | $52.35 | $52.35 | 5,106,587 |
| 2024-11-06 | $54.00 | $54.52 | $52.51 | $54.23 | $54.23 | 6,017,032 |
| 2024-11-05 | $49.30 | $49.89 | $49.09 | $49.46 | $49.46 | 1,811,560 |
| 2024-11-04 | $49.56 | $50.45 | $48.93 | $49.06 | $49.06 | 1,204,459 |
| 2024-11-01 | $50.53 | $51.19 | $49.89 | $49.92 | $49.92 | 1,289,183 |
| 2024-10-31 | $50.96 | $51.06 | $49.74 | $50.03 | $50.03 | 2,631,608 |
| 2024-10-30 | $51.05 | $51.87 | $50.93 | $51.09 | $51.09 | 1,027,151 |
| 2024-10-29 | $50.27 | $51.28 | $50.26 | $51.12 | $51.12 | 2,333,755 |
| 2024-10-28 | $50.35 | $50.96 | $50.35 | $50.92 | $50.92 | 1,044,569 |
| 2024-10-25 | $50.39 | $50.79 | $49.62 | $50.22 | $50.22 | 1,236,989 |
| 2024-10-24 | $49.97 | $50.40 | $49.55 | $50.11 | $50.11 | 853,967 |
| 2024-10-23 | $49.62 | $50.55 | $48.99 | $49.25 | $49.25 | 1,563,025 |
| 2024-10-22 | $50.97 | $51.10 | $49.73 | $49.75 | $49.75 | 1,909,251 |
| 2024-10-21 | $52.11 | $52.40 | $51.26 | $51.33 | $51.33 | 2,258,682 |
| 2024-10-18 | $51.42 | $52.73 | $51.00 | $52.28 | $52.28 | 4,248,185 |
| 2024-10-17 | $49.61 | $51.40 | $49.54 | $51.34 | $51.34 | 8,815,391 |
| 2024-10-16 | $49.20 | $49.75 | $49.06 | $49.42 | $49.42 | 2,057,284 |
| 2024-10-15 | $48.73 | $49.01 | $48.12 | $48.60 | $48.60 | 2,575,981 |
| 2024-10-14 | $48.50 | $48.68 | $47.69 | $48.62 | $48.62 | 1,876,667 |
| 2024-10-11 | $46.87 | $48.30 | $46.70 | $48.27 | $48.27 | 2,787,077 |
| 2024-10-10 | $46.44 | $47.34 | $46.28 | $46.94 | $46.94 | 2,733,871 |
| 2024-10-09 | $46.59 | $47.26 | $46.06 | $46.63 | $46.63 | 2,050,175 |
| 2024-10-08 | $46.59 | $46.98 | $46.01 | $46.67 | $46.67 | 2,230,577 |
| 2024-10-07 | $46.91 | $47.35 | $46.35 | $46.76 | $46.76 | 2,970,249 |
| 2024-10-04 | $45.66 | $46.94 | $45.40 | $46.88 | $46.88 | 3,973,539 |
| 2024-10-03 | $43.21 | $45.06 | $42.79 | $45.01 | $45.01 | 3,803,129 |
| 2024-10-02 | $43.18 | $43.79 | $42.87 | $43.24 | $43.24 | 1,813,718 |
| 2024-10-01 | $43.13 | $43.24 | $42.41 | $43.20 | $43.20 | 1,130,310 |
| 2024-09-30 | $43.20 | $43.28 | $42.31 | $43.06 | $43.06 | 2,126,973 |
| 2024-09-27 | $43.12 | $44.13 | $43.05 | $43.59 | $43.59 | 1,547,552 |
| 2024-09-26 | $43.00 | $43.37 | $42.67 | $42.79 | $42.79 | 970,225 |
| 2024-09-25 | $43.33 | $43.33 | $42.15 | $42.41 | $42.41 | 882,234 |
| 2024-09-24 | $43.27 | $43.72 | $43.16 | $43.34 | $43.34 | 1,807,656 |
| 2024-09-23 | $43.92 | $44.06 | $43.06 | $43.12 | $43.12 | 1,501,142 |
| 2024-09-20 | $44.29 | $44.37 | $43.42 | $43.68 | $43.68 | 4,368,400 |
| 2024-09-19 | $43.46 | $44.96 | $42.92 | $44.51 | $44.51 | 3,104,557 |
| 2024-09-18 | $42.19 | $43.33 | $41.39 | $42.32 | $42.32 | 1,838,889 |
| 2024-09-17 | $41.39 | $42.61 | $41.34 | $41.99 | $41.99 | 5,725,171 |
| 2024-09-16 | $40.25 | $41.10 | $40.04 | $41.08 | $41.08 | 2,191,923 |
| 2024-09-13 | $39.15 | $40.06 | $39.15 | $40.05 | $40.05 | 2,645,444 |
| 2024-09-12 | $37.87 | $38.77 | $37.66 | $38.77 | $38.77 | 2,375,664 |
| 2024-09-11 | $37.60 | $37.93 | $36.65 | $37.75 | $37.75 | 1,985,629 |
| 2024-09-10 | $37.60 | $38.07 | $36.95 | $37.81 | $37.81 | 2,196,237 |
| 2024-09-09 | $37.37 | $37.80 | $37.21 | $37.54 | $37.54 | 2,649,790 |
| 2024-09-06 | $38.12 | $38.62 | $37.02 | $37.23 | $37.23 | 2,209,628 |
| 2024-09-05 | $38.38 | $38.67 | $37.93 | $38.07 | $38.07 | 885,026 |
| 2024-09-04 | $38.31 | $38.63 | $37.80 | $38.12 | $38.12 | 1,052,864 |
| 2024-09-03 | $39.57 | $39.89 | $38.38 | $38.49 | $38.49 | 1,893,672 |
| 2024-08-30 | $40.44 | $40.44 | $39.47 | $40.13 | $40.13 | 1,857,558 |
| 2024-08-29 | $40.35 | $40.85 | $39.90 | $40.08 | $40.08 | 1,779,205 |
| 2024-08-28 | $40.12 | $40.39 | $39.96 | $40.13 | $40.13 | 2,581,722 |
| 2024-08-27 | $39.84 | $40.38 | $39.45 | $40.29 | $40.29 | 2,126,060 |
| 2024-08-26 | $40.51 | $40.51 | $39.68 | $39.81 | $39.81 | 1,879,761 |
| 2024-08-23 | $39.89 | $41.13 | $39.63 | $40.25 | $40.25 | 3,731,803 |
| 2024-08-22 | $40.22 | $40.39 | $39.58 | $39.65 | $39.65 | 2,808,459 |
| 2024-08-21 | $40.46 | $40.65 | $39.82 | $40.16 | $40.16 | 2,087,682 |
| 2024-08-20 | $41.46 | $41.59 | $40.20 | $40.45 | $40.45 | 1,730,669 |
| 2024-08-19 | $41.30 | $41.71 | $40.93 | $41.50 | $41.50 | 1,710,627 |
| 2024-08-16 | $41.68 | $41.68 | $40.81 | $41.11 | $41.11 | 1,658,648 |
| 2024-08-15 | $41.60 | $42.56 | $41.42 | $42.03 | $41.68 | 2,975,264 |
| 2024-08-14 | $40.63 | $41.03 | $40.31 | $40.79 | $40.45 | 2,843,488 |
| 2024-08-13 | $39.66 | $40.64 | $39.19 | $40.35 | $40.01 | 1,916,560 |
| 2024-08-12 | $39.87 | $40.27 | $39.20 | $39.42 | $39.09 | 2,056,576 |
| 2024-08-09 | $39.12 | $39.69 | $39.03 | $39.56 | $39.56 | 2,071,792 |
| 2024-08-08 | $38.85 | $39.57 | $38.18 | $39.23 | $39.23 | 2,904,371 |
| 2024-08-07 | $39.97 | $40.35 | $38.14 | $38.22 | $38.22 | 5,140,398 |
| 2024-08-06 | $40.67 | $41.40 | $39.31 | $39.34 | $39.34 | 4,112,121 |
| 2024-08-05 | $39.75 | $41.90 | $38.88 | $40.91 | $40.91 | 5,201,261 |
| 2024-08-02 | $46.08 | $46.24 | $43.85 | $44.23 | $44.23 | 4,523,838 |
| 2024-08-01 | $49.50 | $50.08 | $47.00 | $47.76 | $47.76 | 2,837,199 |
| 2024-07-31 | $49.15 | $50.92 | $48.90 | $49.74 | $49.74 | 4,701,888 |
| 2024-07-30 | $48.12 | $48.69 | $47.53 | $48.52 | $48.52 | 2,150,358 |
| 2024-07-29 | $47.19 | $47.69 | $46.82 | $47.55 | $47.55 | 2,043,635 |
| 2024-07-26 | $46.81 | $47.70 | $46.61 | $47.20 | $47.20 | 1,966,170 |
| 2024-07-25 | $44.75 | $47.20 | $44.62 | $46.33 | $46.33 | 1,785,687 |
| 2024-07-24 | $46.23 | $46.47 | $44.58 | $44.74 | $44.74 | 1,342,518 |
| 2024-07-23 | $46.36 | $47.11 | $46.09 | $46.48 | $46.48 | 1,317,907 |
| 2024-07-22 | $46.41 | $46.81 | $45.32 | $46.43 | $46.43 | 1,895,532 |
| 2024-07-19 | $46.27 | $46.48 | $45.67 | $45.94 | $45.94 | 1,236,694 |
| 2024-07-18 | $45.26 | $47.15 | $45.03 | $46.46 | $46.46 | 3,354,492 |
| 2024-07-17 | $45.62 | $46.37 | $45.26 | $45.47 | $45.47 | 3,426,275 |
| 2024-07-16 | $44.24 | $46.56 | $43.94 | $46.51 | $46.51 | 3,257,346 |
| 2024-07-15 | $43.65 | $44.30 | $43.61 | $44.07 | $44.07 | 1,805,366 |
| 2024-07-12 | $42.60 | $43.43 | $42.60 | $43.23 | $43.23 | 1,998,317 |
| 2024-07-11 | $42.35 | $43.03 | $42.30 | $42.60 | $42.60 | 1,803,879 |
| 2024-07-10 | $40.32 | $41.55 | $40.27 | $41.50 | $41.50 | 1,925,294 |
| 2024-07-09 | $40.39 | $40.84 | $40.16 | $40.30 | $40.30 | 1,212,639 |
| 2024-07-08 | $40.45 | $40.92 | $40.32 | $40.49 | $40.49 | 1,934,189 |
| 2024-07-05 | $40.49 | $40.54 | $39.90 | $40.29 | $40.29 | 1,306,635 |
| 2024-07-03 | $40.12 | $40.81 | $40.03 | $40.59 | $40.59 | 567,599 |
| 2024-07-02 | $39.59 | $40.14 | $39.46 | $40.01 | $40.01 | 973,646 |
| 2024-07-01 | $40.33 | $40.57 | $39.52 | $39.58 | $39.58 | 1,499,545 |
| 2024-06-28 | $40.20 | $40.68 | $39.93 | $40.15 | $40.15 | 2,411,176 |
| 2024-06-27 | $39.49 | $40.08 | $39.47 | $39.89 | $39.89 | 1,282,808 |
| 2024-06-26 | $39.50 | $39.95 | $39.12 | $39.60 | $39.60 | 2,203,909 |
| 2024-06-25 | $40.34 | $40.43 | $39.77 | $39.82 | $39.82 | 1,676,308 |
| 2024-06-24 | $40.10 | $40.71 | $39.93 | $40.47 | $40.47 | 1,640,876 |
| 2024-06-21 | $41.13 | $41.13 | $39.31 | $40.10 | $40.10 | 4,703,000 |
| 2024-06-20 | $39.55 | $41.02 | $39.47 | $41.00 | $41.00 | 3,982,707 |
| 2024-06-18 | $39.36 | $39.89 | $39.36 | $39.56 | $39.56 | 3,865,550 |
| 2024-06-17 | $39.01 | $39.31 | $38.44 | $39.27 | $39.27 | 2,140,805 |
| 2024-06-14 | $39.31 | $39.57 | $38.90 | $39.05 | $39.05 | 2,780,626 |
| 2024-06-13 | $40.14 | $40.29 | $39.44 | $39.66 | $39.66 | 1,725,073 |
| 2024-06-12 | $41.20 | $41.54 | $40.06 | $40.37 | $40.37 | 3,314,033 |
| 2024-06-11 | $40.48 | $40.67 | $39.43 | $39.92 | $39.92 | 2,272,086 |
| 2024-06-10 | $40.35 | $40.95 | $40.09 | $40.70 | $40.70 | 3,088,137 |
| 2024-06-07 | $40.78 | $41.08 | $40.54 | $40.68 | $40.68 | 2,844,096 |
| 2024-06-06 | $42.69 | $42.89 | $41.30 | $41.33 | $41.33 | 1,842,173 |
| 2024-06-05 | $42.50 | $42.91 | $41.83 | $42.86 | $42.86 | 1,350,914 |
| 2024-06-04 | $42.97 | $43.30 | $42.01 | $42.18 | $42.18 | 2,001,499 |
| 2024-06-03 | $43.50 | $43.55 | $42.47 | $43.41 | $43.41 | 2,014,688 |
| 2024-05-31 | $42.80 | $43.45 | $42.28 | $42.96 | $42.96 | 3,445,648 |
| 2024-05-30 | $41.95 | $42.70 | $41.94 | $42.61 | $42.61 | 1,450,019 |
| 2024-05-29 | $42.20 | $42.28 | $41.52 | $41.73 | $41.73 | 2,162,184 |
| 2024-05-28 | $44.54 | $44.77 | $42.98 | $43.09 | $43.09 | 1,839,269 |
| 2024-05-24 | $44.37 | $44.99 | $44.18 | $44.55 | $44.55 | 1,066,656 |
| 2024-05-23 | $44.09 | $44.44 | $43.52 | $43.96 | $43.96 | 1,734,610 |
| 2024-05-22 | $44.45 | $45.09 | $43.68 | $43.71 | $43.71 | 3,492,115 |
| 2024-05-21 | $43.20 | $44.49 | $43.20 | $44.39 | $44.39 | 1,476,181 |
| 2024-05-20 | $42.94 | $43.78 | $42.76 | $43.37 | $43.37 | 1,383,432 |
| 2024-05-17 | $43.27 | $43.51 | $42.65 | $43.05 | $43.05 | 1,635,096 |
| 2024-05-16 | $44.06 | $44.06 | $43.32 | $43.40 | $43.40 | 2,581,351 |
| 2024-05-15 | $42.91 | $44.10 | $42.80 | $44.06 | $44.06 | 2,935,646 |
| 2024-05-14 | $41.78 | $42.44 | $41.78 | $42.30 | $42.30 | 1,931,373 |
| 2024-05-13 | $42.66 | $42.79 | $41.65 | $41.72 | $41.72 | 891,306 |
| 2024-05-10 | $42.68 | $42.91 | $42.34 | $42.50 | $42.15 | 1,231,427 |
| 2024-05-09 | $41.45 | $42.43 | $41.45 | $42.37 | $42.02 | 1,190,113 |
| 2024-05-08 | $41.59 | $41.82 | $41.37 | $41.48 | $41.13 | 1,442,452 |
| 2024-05-07 | $42.02 | $42.58 | $41.94 | $41.98 | $41.63 | 2,658,879 |
| 2024-05-06 | $41.55 | $42.27 | $41.31 | $41.99 | $41.64 | 1,781,920 |
| 2024-05-03 | $41.10 | $42.18 | $40.71 | $41.06 | $41.06 | 2,767,766 |
| 2024-05-02 | $41.07 | $41.09 | $39.89 | $40.58 | $40.58 | 3,099,294 |
| 2024-05-01 | $41.11 | $42.89 | $40.41 | $40.97 | $40.97 | 6,031,390 |
| 2024-04-30 | $45.79 | $46.21 | $44.71 | $44.80 | $44.80 | 1,926,460 |
| 2024-04-29 | $46.25 | $46.76 | $46.06 | $46.31 | $46.31 | 1,802,401 |
| 2024-04-26 | $45.94 | $46.52 | $45.57 | $46.11 | $46.11 | 788,959 |
| 2024-04-25 | $45.36 | $45.75 | $44.65 | $45.62 | $45.62 | 1,460,835 |
| 2024-04-24 | $46.10 | $46.47 | $45.29 | $46.12 | $46.12 | 1,404,552 |
| 2024-04-23 | $45.44 | $46.57 | $44.96 | $46.33 | $46.33 | 1,150,812 |
| 2024-04-22 | $44.38 | $45.58 | $44.12 | $45.20 | $45.20 | 1,783,351 |
| 2024-04-19 | $43.49 | $44.37 | $43.17 | $44.08 | $44.08 | 2,713,381 |
| 2024-04-18 | $44.75 | $44.84 | $43.52 | $43.68 | $43.68 | 2,776,119 |
| 2024-04-17 | $45.43 | $45.50 | $44.62 | $44.63 | $44.63 | 1,295,797 |
| 2024-04-16 | $45.00 | $45.43 | $44.39 | $45.06 | $45.06 | 1,958,189 |
| 2024-04-15 | $46.49 | $46.93 | $45.06 | $45.27 | $45.27 | 1,482,947 |
| 2024-04-12 | $46.91 | $47.33 | $45.57 | $45.79 | $45.79 | 2,862,546 |
| 2024-04-11 | $47.11 | $47.50 | $46.77 | $47.23 | $47.23 | 1,122,501 |
| 2024-04-10 | $46.56 | $47.37 | $46.35 | $46.94 | $46.94 | 2,096,813 |
| 2024-04-09 | $47.78 | $47.89 | $46.91 | $47.85 | $47.85 | 1,127,097 |
| 2024-04-08 | $47.67 | $47.68 | $47.17 | $47.47 | $47.47 | 2,454,499 |
| 2024-04-05 | $46.97 | $47.41 | $46.62 | $47.15 | $47.15 | 2,581,998 |
| 2024-04-04 | $46.91 | $48.04 | $46.56 | $46.97 | $46.97 | 2,719,100 |
| 2024-04-03 | $46.34 | $46.91 | $46.11 | $46.87 | $46.87 | 2,568,212 |
| 2024-04-02 | $46.06 | $46.39 | $45.82 | $46.36 | $46.36 | 1,475,635 |
| 2024-04-01 | $46.81 | $47.01 | $46.04 | $46.40 | $46.40 | 1,739,762 |
| 2024-03-28 | $46.68 | $47.29 | $46.58 | $46.91 | $46.91 | 1,587,471 |
| 2024-03-27 | $46.62 | $47.24 | $46.26 | $46.78 | $46.78 | 1,755,889 |
| 2024-03-26 | $46.57 | $46.74 | $46.26 | $46.44 | $46.44 | 1,651,162 |
| 2024-03-25 | $46.41 | $46.96 | $46.24 | $46.46 | $46.46 | 2,195,584 |
| 2024-03-22 | $47.06 | $47.26 | $46.41 | $46.42 | $46.42 | 1,490,865 |
| 2024-03-21 | $46.82 | $47.48 | $46.70 | $47.39 | $47.39 | 2,347,934 |
| 2024-03-20 | $45.22 | $46.59 | $45.20 | $46.38 | $46.38 | 1,616,859 |
| 2024-03-19 | $44.70 | $45.29 | $44.50 | $45.20 | $45.20 | 2,157,097 |
| 2024-03-18 | $44.69 | $45.18 | $44.25 | $45.01 | $45.01 | 2,840,727 |
| 2024-03-15 | $44.70 | $45.51 | $44.48 | $44.58 | $44.58 | 4,316,878 |
| 2024-03-14 | $46.25 | $46.59 | $44.72 | $45.15 | $45.15 | 2,648,000 |
| 2024-03-13 | $46.91 | $47.47 | $46.29 | $46.37 | $46.37 | 2,830,348 |
| 2024-03-12 | $46.90 | $47.22 | $46.49 | $47.02 | $47.02 | 1,453,059 |
| 2024-03-11 | $47.14 | $47.32 | $46.66 | $46.83 | $46.83 | 1,973,766 |
| 2024-03-08 | $47.85 | $48.52 | $47.30 | $47.35 | $47.35 | 2,165,911 |
| 2024-03-07 | $47.00 | $47.88 | $46.92 | $47.62 | $47.62 | 2,840,861 |
| 2024-03-06 | $46.58 | $46.82 | $45.98 | $46.67 | $46.67 | 2,791,463 |
| 2024-03-05 | $45.47 | $46.51 | $45.40 | $46.08 | $46.08 | 2,567,866 |
| 2024-03-04 | $45.71 | $46.35 | $45.39 | $45.97 | $45.97 | 3,065,474 |
| 2024-03-01 | $46.00 | $46.17 | $45.18 | $45.61 | $45.61 | 2,050,507 |
| 2024-02-29 | $45.32 | $46.51 | $45.30 | $45.85 | $45.85 | 3,144,527 |
| 2024-02-28 | $44.49 | $45.21 | $44.43 | $45.03 | $45.03 | 2,151,955 |
| 2024-02-27 | $44.21 | $44.89 | $43.92 | $44.82 | $44.82 | 2,119,241 |
| 2024-02-26 | $44.68 | $44.75 | $43.90 | $43.91 | $43.91 | 2,517,932 |
| 2024-02-23 | $45.09 | $45.29 | $44.63 | $44.64 | $44.64 | 1,864,387 |
| 2024-02-22 | $44.63 | $45.39 | $44.56 | $44.99 | $44.99 | 1,973,168 |
| 2024-02-21 | $43.98 | $44.98 | $43.75 | $44.60 | $44.26 | 3,124,554 |
| 2024-02-20 | $44.20 | $44.54 | $43.75 | $44.26 | $43.92 | 3,211,516 |
| 2024-02-16 | $44.62 | $45.10 | $44.42 | $44.58 | $44.24 | 3,395,645 |
| 2024-02-15 | $44.48 | $44.90 | $43.74 | $44.87 | $44.52 | 2,474,646 |
| 2024-02-14 | $43.93 | $44.21 | $43.44 | $44.03 | $43.69 | 3,076,800 |
| 2024-02-13 | $44.17 | $44.26 | $43.05 | $43.39 | $43.06 | 3,182,188 |
| 2024-02-12 | $44.63 | $45.66 | $44.30 | $45.31 | $44.96 | 2,845,171 |
| 2024-02-09 | $46.00 | $46.00 | $44.60 | $44.78 | $44.78 | 1,928,390 |
| 2024-02-08 | $44.40 | $45.99 | $44.22 | $45.61 | $45.61 | 4,258,488 |
| 2024-02-07 | $43.01 | $44.83 | $42.90 | $44.24 | $44.24 | 6,612,315 |
| 2024-02-06 | $40.47 | $41.08 | $40.31 | $40.72 | $40.72 | 2,198,796 |
| 2024-02-05 | $40.52 | $40.54 | $39.76 | $40.31 | $40.31 | 2,096,215 |
| 2024-02-02 | $40.18 | $41.15 | $40.09 | $40.95 | $40.95 | 1,737,713 |
| 2024-02-01 | $40.32 | $40.60 | $39.25 | $40.58 | $40.58 | 1,581,428 |
| 2024-01-31 | $40.42 | $40.98 | $39.90 | $40.02 | $40.02 | 1,868,106 |
| 2024-01-30 | $41.01 | $41.24 | $40.75 | $40.76 | $40.76 | 1,213,818 |
| 2024-01-29 | $40.35 | $41.40 | $40.33 | $41.14 | $41.14 | 1,687,125 |
| 2024-01-26 | $41.00 | $41.27 | $40.54 | $40.60 | $40.60 | 1,267,255 |
| 2024-01-25 | $40.29 | $41.01 | $39.77 | $40.96 | $40.96 | 3,212,213 |
| 2024-01-24 | $40.31 | $40.31 | $39.65 | $39.73 | $39.73 | 1,667,655 |
| 2024-01-23 | $40.05 | $40.24 | $39.38 | $39.62 | $39.62 | 1,515,427 |
| 2024-01-22 | $40.10 | $40.51 | $39.70 | $39.91 | $39.91 | 1,753,528 |
| 2024-01-19 | $38.61 | $39.75 | $38.50 | $39.73 | $39.73 | 1,688,187 |
| 2024-01-18 | $38.96 | $39.10 | $38.38 | $38.81 | $38.81 | 1,933,220 |
| 2024-01-17 | $37.81 | $38.62 | $37.62 | $38.61 | $38.61 | 1,668,871 |
| 2024-01-16 | $38.69 | $38.92 | $38.04 | $38.45 | $38.45 | 3,499,649 |
| 2024-01-12 | $39.49 | $39.67 | $38.90 | $39.36 | $39.36 | 1,599,038 |
| 2024-01-11 | $39.40 | $39.41 | $38.49 | $39.27 | $39.27 | 2,147,825 |
| 2024-01-10 | $39.16 | $39.90 | $39.11 | $39.50 | $39.50 | 1,860,105 |
| 2024-01-09 | $39.17 | $39.62 | $38.95 | $39.24 | $39.24 | 2,792,520 |
| 2024-01-08 | $39.54 | $40.10 | $39.16 | $39.87 | $39.87 | 2,866,723 |
| 2024-01-05 | $38.55 | $39.68 | $38.24 | $39.33 | $39.33 | 2,330,407 |
| 2024-01-04 | $38.97 | $39.57 | $38.86 | $38.94 | $38.94 | 1,582,226 |
| 2024-01-03 | $39.30 | $39.48 | $38.67 | $39.07 | $39.07 | 1,804,486 |
| 2024-01-02 | $40.33 | $40.33 | $39.36 | $39.99 | $39.99 | 2,758,518 |
| 2023-12-29 | $41.42 | $41.42 | $40.47 | $40.69 | $40.69 | 3,312,257 |
| 2023-12-28 | $41.47 | $41.75 | $41.25 | $41.70 | $41.70 | 1,543,954 |
| 2023-12-27 | $41.01 | $41.84 | $40.80 | $41.69 | $41.69 | 1,788,637 |
| 2023-12-26 | $40.70 | $41.05 | $40.59 | $40.88 | $40.88 | 1,359,720 |
| 2023-12-22 | $40.98 | $41.30 | $40.66 | $40.70 | $40.70 | 1,559,550 |
| 2023-12-21 | $40.78 | $40.96 | $40.48 | $40.91 | $40.91 | 2,042,263 |
| 2023-12-20 | $41.19 | $41.39 | $40.20 | $40.29 | $40.29 | 3,601,041 |
| 2023-12-19 | $41.99 | $42.22 | $41.36 | $41.47 | $41.47 | 2,331,391 |
| 2023-12-18 | $41.84 | $42.03 | $41.54 | $41.79 | $41.79 | 3,175,389 |
| 2023-12-15 | $41.78 | $42.14 | $41.31 | $41.84 | $41.84 | 7,757,035 |
| 2023-12-14 | $39.53 | $42.49 | $39.50 | $41.99 | $41.99 | 6,935,707 |
| 2023-12-13 | $36.88 | $38.90 | $36.73 | $38.90 | $38.90 | 3,800,393 |
| 2023-12-12 | $36.92 | $37.02 | $36.73 | $36.90 | $36.90 | 2,160,072 |
| 2023-12-11 | $37.00 | $37.02 | $36.64 | $36.78 | $36.78 | 2,311,608 |
| 2023-12-08 | $36.13 | $37.10 | $35.81 | $36.93 | $36.93 | 3,602,227 |
| 2023-12-07 | $35.55 | $36.57 | $35.36 | $36.29 | $36.29 | 4,217,424 |
| 2023-12-06 | $35.68 | $35.84 | $35.31 | $35.49 | $35.49 | 2,733,521 |
| 2023-12-05 | $35.37 | $35.54 | $34.72 | $35.40 | $35.40 | 4,705,100 |
| 2023-12-04 | $35.03 | $35.65 | $34.92 | $35.63 | $35.63 | 2,960,154 |
| 2023-12-01 | $34.19 | $35.29 | $34.13 | $35.18 | $35.18 | 4,281,819 |
| 2023-11-30 | $34.50 | $34.90 | $34.19 | $34.28 | $34.28 | 5,946,422 |
| 2023-11-29 | $34.38 | $34.95 | $34.10 | $34.52 | $34.52 | 42,543,481 |
| 2023-11-28 | $35.00 | $35.30 | $34.33 | $34.43 | $34.43 | 13,640,523 |
| 2023-11-27 | $32.47 | $32.88 | $32.23 | $32.82 | $32.82 | 2,061,928 |
| 2023-11-24 | $32.09 | $32.69 | $32.09 | $32.57 | $32.57 | 635,909 |
| 2023-11-22 | $32.25 | $32.56 | $32.11 | $32.39 | $32.39 | 2,092,896 |
| 2023-11-21 | $31.85 | $32.24 | $31.79 | $32.09 | $32.09 | 2,428,506 |
| 2023-11-20 | $31.53 | $32.05 | $31.21 | $31.88 | $31.88 | 2,344,247 |
| 2023-11-17 | $31.61 | $31.92 | $31.53 | $31.85 | $31.50 | 2,456,216 |
| 2023-11-16 | $31.73 | $31.99 | $31.32 | $31.44 | $31.10 | 1,396,893 |
| 2023-11-15 | $32.00 | $32.42 | $31.71 | $31.80 | $31.45 | 1,663,244 |
| 2023-11-14 | $30.75 | $31.96 | $30.75 | $31.81 | $31.46 | 2,758,838 |
| 2023-11-13 | $29.72 | $30.12 | $29.56 | $30.01 | $29.68 | 2,988,513 |
| 2023-11-10 | $30.15 | $30.21 | $29.29 | $30.16 | $29.83 | 2,910,426 |
| 2023-11-09 | $30.45 | $30.64 | $29.56 | $29.93 | $29.60 | 2,892,450 |
| 2023-11-08 | $29.72 | $30.45 | $29.38 | $30.08 | $29.75 | 2,564,847 |
| 2023-11-07 | $28.52 | $29.43 | $28.45 | $29.37 | $29.05 | 3,708,221 |
| 2023-11-06 | $29.48 | $29.56 | $28.52 | $28.92 | $28.61 | 2,435,538 |
| 2023-11-03 | $29.29 | $29.64 | $29.23 | $29.38 | $29.38 | 3,250,025 |
| 2023-11-02 | $28.39 | $29.09 | $28.16 | $28.84 | $28.84 | 2,602,582 |
| 2023-11-01 | $27.61 | $27.76 | $27.13 | $27.56 | $27.56 | 2,624,535 |
| 2023-10-31 | $27.79 | $27.90 | $27.45 | $27.54 | $27.54 | 1,578,602 |
| 2023-10-30 | $27.98 | $28.19 | $27.53 | $27.81 | $27.81 | 1,222,015 |
| 2023-10-27 | $27.91 | $27.96 | $27.45 | $27.60 | $27.60 | 1,196,066 |
| 2023-10-26 | $27.57 | $28.23 | $27.51 | $27.85 | $27.85 | 1,313,424 |
| 2023-10-25 | $27.99 | $28.22 | $27.47 | $27.56 | $27.56 | 1,908,895 |
| 2023-10-24 | $27.99 | $28.69 | $27.99 | $28.26 | $28.26 | 2,040,230 |
| 2023-10-23 | $27.53 | $28.00 | $27.32 | $27.85 | $27.85 | 1,931,460 |
| 2023-10-20 | $27.53 | $27.86 | $27.28 | $27.73 | $27.73 | 3,706,255 |
| 2023-10-19 | $28.71 | $28.71 | $27.27 | $27.54 | $27.54 | 3,442,117 |
| 2023-10-18 | $29.69 | $29.69 | $28.77 | $28.94 | $28.94 | 1,929,645 |
| 2023-10-17 | $29.56 | $30.64 | $29.56 | $30.08 | $30.08 | 2,206,579 |
| 2023-10-16 | $29.69 | $30.11 | $29.33 | $29.83 | $29.83 | 1,097,331 |
| 2023-10-13 | $29.88 | $29.89 | $28.90 | $29.24 | $29.24 | 1,259,969 |
| 2023-10-12 | $30.60 | $30.60 | $29.59 | $29.77 | $29.77 | 1,526,614 |
| 2023-10-11 | $30.48 | $30.92 | $30.03 | $30.41 | $30.41 | 1,212,563 |
| 2023-10-10 | $29.75 | $30.66 | $29.75 | $30.24 | $30.24 | 2,026,865 |
| 2023-10-09 | $29.17 | $29.86 | $29.15 | $29.72 | $29.72 | 1,594,716 |
| 2023-10-06 | $29.18 | $29.93 | $28.94 | $29.59 | $29.59 | 2,341,598 |
| 2023-10-05 | $29.94 | $30.03 | $29.36 | $29.57 | $29.57 | 2,528,841 |
| 2023-10-04 | $29.64 | $30.02 | $29.06 | $29.96 | $29.96 | 2,226,064 |
| 2023-10-03 | $29.87 | $30.19 | $29.23 | $29.55 | $29.55 | 2,657,000 |
| 2023-10-02 | $30.03 | $30.24 | $29.63 | $30.06 | $30.06 | 1,555,416 |
| 2023-09-29 | $30.45 | $30.87 | $30.11 | $30.16 | $30.16 | 1,538,003 |
| 2023-09-28 | $29.71 | $30.43 | $29.69 | $30.23 | $30.23 | 1,735,858 |
| 2023-09-27 | $29.82 | $29.99 | $29.28 | $29.68 | $29.68 | 1,845,737 |
| 2023-09-26 | $30.43 | $30.43 | $29.54 | $29.68 | $29.68 | 2,527,939 |
| 2023-09-25 | $30.15 | $30.83 | $30.15 | $30.62 | $30.62 | 1,635,866 |
| 2023-09-22 | $30.62 | $30.75 | $30.32 | $30.44 | $30.44 | 2,033,866 |
| 2023-09-21 | $31.48 | $31.62 | $30.17 | $30.47 | $30.47 | 2,973,478 |
| 2023-09-20 | $32.69 | $32.99 | $31.95 | $31.97 | $31.97 | 2,111,144 |
| 2023-09-19 | $32.99 | $33.20 | $32.43 | $32.47 | $32.47 | 2,626,273 |
| 2023-09-18 | $33.41 | $33.41 | $32.81 | $32.98 | $32.98 | 1,917,720 |
| 2023-09-15 | $32.61 | $33.63 | $32.54 | $33.55 | $33.55 | 3,149,130 |
| 2023-09-14 | $32.46 | $32.72 | $32.20 | $32.68 | $32.68 | 2,391,483 |
| 2023-09-13 | $33.05 | $33.05 | $32.07 | $32.16 | $32.16 | 2,530,664 |
| 2023-09-12 | $32.29 | $33.16 | $32.18 | $32.86 | $32.86 | 1,993,194 |
| 2023-09-11 | $32.58 | $32.66 | $32.21 | $32.38 | $32.38 | 1,588,785 |
| 2023-09-08 | $32.06 | $32.48 | $31.94 | $32.35 | $32.35 | 1,637,128 |
| 2023-09-07 | $32.07 | $32.28 | $31.82 | $32.06 | $32.06 | 2,436,954 |
| 2023-09-06 | $32.56 | $32.69 | $32.10 | $32.32 | $32.32 | 2,005,049 |
| 2023-09-05 | $32.50 | $32.98 | $32.23 | $32.70 | $32.70 | 2,091,961 |
| 2023-09-01 | $32.66 | $33.01 | $32.56 | $32.67 | $32.67 | 2,573,214 |
| 2023-08-31 | $32.15 | $32.48 | $32.15 | $32.35 | $32.35 | 3,670,533 |
| 2023-08-30 | $31.62 | $32.18 | $31.55 | $32.11 | $32.11 | 2,972,041 |
| 2023-08-29 | $30.39 | $31.73 | $30.32 | $31.58 | $31.58 | 2,216,908 |
| 2023-08-28 | $30.22 | $30.44 | $29.99 | $30.35 | $30.35 | 1,692,137 |
| 2023-08-25 | $29.91 | $30.24 | $29.53 | $29.98 | $29.98 | 1,518,286 |
| 2023-08-24 | $29.96 | $30.67 | $29.74 | $29.86 | $29.86 | 2,188,278 |
| 2023-08-23 | $29.34 | $30.01 | $29.22 | $29.97 | $29.97 | 1,658,175 |
| 2023-08-22 | $29.57 | $29.62 | $29.11 | $29.13 | $29.13 | 1,770,768 |
| 2023-08-21 | $29.59 | $29.69 | $29.05 | $29.29 | $29.29 | 1,703,208 |
| 2023-08-18 | $29.06 | $29.78 | $28.97 | $29.62 | $29.62 | 1,383,132 |
| 2023-08-17 | $30.04 | $30.11 | $29.12 | $29.42 | $29.42 | 2,340,790 |
| 2023-08-16 | $30.25 | $30.35 | $29.69 | $29.79 | $29.79 | 2,091,295 |
| 2023-08-15 | $31.12 | $31.12 | $30.31 | $30.43 | $30.43 | 1,561,900 |
| 2023-08-14 | $31.42 | $31.44 | $31.06 | $31.37 | $31.37 | 1,878,205 |
| 2023-08-11 | $31.70 | $32.02 | $31.52 | $31.99 | $31.99 | 1,896,703 |
| 2023-08-10 | $31.92 | $32.54 | $31.92 | $32.08 | $32.08 | 1,841,848 |
| 2023-08-09 | $31.97 | $32.08 | $31.55 | $31.82 | $31.82 | 3,109,185 |
| 2023-08-08 | $32.50 | $32.51 | $31.68 | $32.10 | $32.10 | 3,041,352 |
| 2023-08-07 | $32.20 | $33.06 | $32.20 | $32.92 | $32.92 | 2,605,404 |
| 2023-08-04 | $31.66 | $32.30 | $31.45 | $32.20 | $32.20 | 2,696,003 |
| 2023-08-03 | $32.79 | $32.79 | $31.24 | $31.66 | $31.66 | 3,314,491 |
| 2023-08-02 | $32.10 | $32.94 | $31.34 | $32.91 | $32.91 | 5,865,697 |
| 2023-08-01 | $35.41 | $35.72 | $35.26 | $35.45 | $35.45 | 3,301,382 |
| 2023-07-31 | $35.50 | $36.10 | $35.47 | $35.65 | $35.65 | 2,144,106 |
| 2023-07-28 | $34.76 | $35.34 | $34.67 | $35.28 | $35.28 | 1,851,052 |
| 2023-07-27 | $35.18 | $35.57 | $34.20 | $34.29 | $34.29 | 2,440,299 |
| 2023-07-26 | $34.77 | $35.09 | $34.63 | $34.96 | $34.96 | 1,771,788 |
| 2023-07-25 | $34.58 | $34.98 | $34.40 | $34.82 | $34.82 | 2,584,804 |
| 2023-07-24 | $34.91 | $35.05 | $34.39 | $34.51 | $34.51 | 3,075,544 |
| 2023-07-21 | $35.50 | $35.50 | $34.66 | $34.68 | $34.68 | 1,775,195 |
| 2023-07-20 | $35.40 | $35.77 | $35.14 | $35.20 | $35.20 | 2,186,728 |
| 2023-07-19 | $35.06 | $35.80 | $34.89 | $35.71 | $35.71 | 2,536,993 |
| 2023-07-18 | $34.38 | $35.01 | $34.30 | $34.83 | $34.83 | 1,679,013 |
| 2023-07-17 | $33.94 | $34.25 | $33.77 | $34.06 | $34.06 | 1,716,200 |
| 2023-07-14 | $34.55 | $34.55 | $33.95 | $34.07 | $34.07 | 2,385,868 |
| 2023-07-13 | $33.44 | $34.40 | $33.39 | $34.39 | $34.39 | 3,528,679 |
| 2023-07-12 | $32.96 | $33.37 | $32.82 | $33.07 | $33.07 | 2,299,547 |
| 2023-07-11 | $32.18 | $32.53 | $31.87 | $32.39 | $32.39 | 1,891,603 |
| 2023-07-10 | $31.61 | $32.14 | $31.60 | $31.94 | $31.94 | 2,686,371 |
| 2023-07-07 | $31.13 | $31.99 | $31.13 | $31.73 | $31.73 | 2,367,206 |
| 2023-07-06 | $31.34 | $31.35 | $30.53 | $31.21 | $31.21 | 2,136,750 |
| 2023-07-05 | $32.05 | $32.07 | $31.61 | $31.78 | $31.78 | 2,406,257 |
| 2023-07-03 | $31.95 | $32.86 | $31.88 | $32.36 | $32.36 | 1,887,594 |
| 2023-06-30 | $31.92 | $32.20 | $31.74 | $31.95 | $31.95 | 1,747,454 |
| 2023-06-29 | $31.27 | $31.72 | $31.14 | $31.70 | $31.70 | 2,249,456 |
| 2023-06-28 | $30.99 | $31.20 | $30.80 | $31.20 | $31.20 | 1,387,217 |
| 2023-06-27 | $30.41 | $31.14 | $30.41 | $30.99 | $30.99 | 1,723,454 |
| 2023-06-26 | $29.97 | $30.59 | $29.93 | $30.41 | $30.41 | 1,700,746 |
| 2023-06-23 | $30.07 | $30.25 | $29.58 | $30.00 | $30.00 | 3,210,870 |
| 2023-06-22 | $30.74 | $30.76 | $30.33 | $30.50 | $30.50 | 1,940,021 |
| 2023-06-21 | $31.25 | $31.40 | $30.82 | $30.87 | $30.87 | 2,566,843 |
| 2023-06-20 | $31.01 | $31.38 | $30.85 | $31.37 | $31.37 | 2,632,263 |
| 2023-06-16 | $31.75 | $32.01 | $31.22 | $31.38 | $31.38 | 3,510,601 |
| 2023-06-15 | $30.60 | $31.72 | $30.55 | $31.61 | $31.61 | 3,590,968 |
| 2023-06-14 | $30.50 | $31.03 | $30.32 | $30.63 | $30.63 | 2,389,859 |
| 2023-06-13 | $30.46 | $30.86 | $30.36 | $30.44 | $30.44 | 1,819,976 |
| 2023-06-12 | $30.06 | $30.57 | $29.96 | $30.32 | $30.32 | 2,115,656 |
| 2023-06-09 | $29.75 | $30.06 | $29.59 | $30.05 | $30.05 | 2,208,594 |
| 2023-06-08 | $29.40 | $29.84 | $29.04 | $29.81 | $29.81 | 2,384,566 |
| 2023-06-07 | $29.58 | $29.89 | $29.25 | $29.54 | $29.54 | 2,406,021 |
| 2023-06-06 | $28.22 | $29.34 | $28.22 | $29.21 | $29.21 | 2,652,998 |
| 2023-06-05 | $28.75 | $28.86 | $28.17 | $28.44 | $28.44 | 2,211,230 |
| 2023-06-02 | $28.47 | $29.10 | $28.47 | $28.79 | $28.79 | 2,116,263 |
| 2023-06-01 | $27.38 | $28.27 | $27.13 | $28.09 | $28.09 | 2,330,829 |
| 2023-05-31 | $28.05 | $28.11 | $27.33 | $27.41 | $27.41 | 5,044,809 |
| 2023-05-30 | $28.13 | $28.28 | $27.71 | $28.15 | $28.15 | 2,012,623 |
| 2023-05-26 | $27.59 | $28.06 | $27.52 | $27.95 | $27.95 | 2,364,397 |
| 2023-05-25 | $27.62 | $27.93 | $27.45 | $27.68 | $27.68 | 2,199,291 |
| 2023-05-24 | $27.62 | $27.74 | $27.23 | $27.59 | $27.59 | 2,026,616 |
| 2023-05-23 | $27.82 | $28.36 | $27.72 | $27.87 | $27.87 | 3,169,268 |
| 2023-05-22 | $27.25 | $27.95 | $27.18 | $27.89 | $27.89 | 2,663,854 |
| 2023-05-19 | $27.61 | $27.77 | $27.08 | $27.30 | $27.30 | 1,932,681 |
| 2023-05-18 | $26.94 | $27.38 | $26.70 | $27.33 | $27.33 | 2,567,987 |
| 2023-05-17 | $26.58 | $27.28 | $26.46 | $27.05 | $27.05 | 2,020,800 |
| 2023-05-16 | $26.54 | $26.64 | $26.22 | $26.30 | $26.30 | 2,397,588 |
| 2023-05-15 | $26.85 | $27.03 | $26.45 | $26.78 | $26.78 | 3,223,876 |
| 2023-05-12 | $26.78 | $27.16 | $26.70 | $27.03 | $26.68 | 3,842,208 |
| 2023-05-11 | $25.83 | $26.44 | $25.67 | $26.42 | $26.07 | 3,487,914 |
| 2023-05-10 | $26.33 | $26.45 | $25.47 | $26.00 | $25.66 | 4,931,722 |
| 2023-05-09 | $25.93 | $26.21 | $25.71 | $26.03 | $25.69 | 3,366,138 |
| 2023-05-08 | $26.50 | $26.67 | $25.76 | $26.12 | $25.78 | 4,937,191 |
| 2023-05-05 | $26.16 | $26.71 | $25.20 | $26.70 | $26.70 | 6,056,942 |
| 2023-05-04 | $27.97 | $28.04 | $25.27 | $25.72 | $25.72 | 9,466,886 |
| 2023-05-03 | $29.35 | $30.38 | $29.35 | $29.75 | $29.75 | 4,307,436 |
| 2023-05-02 | $30.33 | $30.33 | $28.97 | $29.20 | $29.20 | 2,320,773 |
| 2023-05-01 | $30.33 | $30.98 | $30.30 | $30.46 | $30.46 | 2,402,730 |
| 2023-04-28 | $29.67 | $30.48 | $29.53 | $30.33 | $30.33 | 3,901,575 |
| 2023-04-27 | $29.30 | $29.74 | $29.00 | $29.70 | $29.70 | 3,305,080 |
| 2023-04-26 | $29.28 | $29.54 | $28.93 | $28.98 | $28.98 | 2,171,083 |
| 2023-04-25 | $29.81 | $29.98 | $29.19 | $29.28 | $29.28 | 3,987,650 |
| 2023-04-24 | $30.30 | $30.41 | $29.87 | $30.15 | $30.15 | 2,008,025 |
| 2023-04-21 | $30.38 | $30.38 | $29.67 | $30.23 | $30.23 | 2,772,799 |
| 2023-04-20 | $31.05 | $31.10 | $30.25 | $30.35 | $30.35 | 3,244,136 |
| 2023-04-19 | $30.88 | $31.66 | $30.66 | $31.49 | $31.49 | 2,585,350 |
| 2023-04-18 | $31.02 | $31.39 | $30.91 | $31.08 | $31.08 | 1,895,020 |
| 2023-04-17 | $30.28 | $30.87 | $30.19 | $30.81 | $30.81 | 1,633,641 |
| 2023-04-14 | $30.75 | $30.90 | $30.07 | $30.45 | $30.45 | 3,427,038 |
| 2023-04-13 | $30.03 | $30.96 | $29.84 | $30.72 | $30.72 | 3,338,070 |
| 2023-04-12 | $30.38 | $30.46 | $29.68 | $29.73 | $29.73 | 2,448,800 |
| 2023-04-11 | $29.80 | $30.48 | $29.75 | $30.11 | $30.11 | 4,127,626 |
| 2023-04-10 | $28.92 | $29.69 | $28.92 | $29.59 | $29.59 | 2,046,768 |
| 2023-04-06 | $29.17 | $29.40 | $28.84 | $29.22 | $29.22 | 2,373,867 |
| 2023-04-05 | $29.00 | $29.24 | $28.64 | $29.20 | $29.20 | 3,885,691 |
| 2023-04-04 | $30.85 | $30.89 | $29.24 | $29.31 | $29.31 | 5,255,864 |
| 2023-04-03 | $30.80 | $30.96 | $29.09 | $30.45 | $30.45 | 4,163,234 |
| 2023-03-31 | $30.58 | $31.10 | $30.42 | $31.06 | $31.06 | 4,842,276 |
| 2023-03-30 | $31.04 | $31.04 | $30.18 | $30.25 | $30.25 | 1,839,975 |
| 2023-03-29 | $30.70 | $30.94 | $30.06 | $30.63 | $30.63 | 2,465,482 |
| 2023-03-28 | $30.44 | $30.71 | $30.07 | $30.47 | $30.47 | 1,553,152 |
| 2023-03-27 | $30.95 | $31.00 | $30.29 | $30.50 | $30.50 | 2,498,945 |
| 2023-03-24 | $30.19 | $30.49 | $29.42 | $30.42 | $30.42 | 2,952,789 |
| 2023-03-23 | $31.03 | $31.62 | $30.32 | $30.60 | $30.60 | 2,579,875 |
| 2023-03-22 | $31.72 | $31.98 | $30.71 | $30.75 | $30.75 | 3,270,456 |
| 2023-03-21 | $30.95 | $31.77 | $30.91 | $31.71 | $31.71 | 2,687,076 |
| 2023-03-20 | $30.66 | $30.98 | $30.22 | $30.29 | $30.29 | 3,561,573 |
| 2023-03-17 | $30.38 | $30.65 | $29.59 | $30.42 | $30.42 | 4,635,453 |
| 2023-03-16 | $30.22 | $31.22 | $30.00 | $30.86 | $30.86 | 3,560,161 |
| 2023-03-15 | $29.33 | $30.63 | $29.17 | $30.59 | $30.59 | 5,303,458 |
| 2023-03-14 | $31.08 | $31.42 | $29.96 | $30.28 | $30.28 | 5,134,327 |
| 2023-03-13 | $29.35 | $30.57 | $28.47 | $30.09 | $30.09 | 8,385,262 |
| 2023-03-10 | $32.75 | $32.75 | $30.12 | $30.26 | $30.26 | 6,816,236 |
| 2023-03-09 | $34.68 | $34.80 | $33.10 | $33.17 | $33.17 | 4,508,805 |
| 2023-03-08 | $34.08 | $34.91 | $33.76 | $34.64 | $34.64 | 4,011,913 |
| 2023-03-07 | $35.22 | $35.25 | $34.07 | $34.08 | $34.08 | 4,356,232 |
| 2023-03-06 | $35.66 | $35.80 | $34.98 | $35.21 | $35.21 | 3,597,284 |
| 2023-03-03 | $34.87 | $35.58 | $34.61 | $35.52 | $35.52 | 2,796,749 |
| 2023-03-02 | $34.12 | $34.61 | $33.87 | $34.48 | $34.48 | 5,033,607 |
| 2023-03-01 | $34.24 | $34.53 | $34.09 | $34.42 | $34.42 | 5,547,126 |
| 2023-02-28 | $34.52 | $35.00 | $34.24 | $34.40 | $34.40 | 5,407,853 |
| 2023-02-27 | $35.18 | $35.35 | $33.99 | $34.50 | $34.50 | 5,266,399 |
| 2023-02-24 | $34.15 | $34.78 | $34.11 | $34.70 | $34.70 | 1,987,562 |
| 2023-02-23 | $34.66 | $35.22 | $34.13 | $34.85 | $34.85 | 2,566,799 |
| 2023-02-22 | $34.06 | $34.70 | $34.05 | $34.43 | $34.43 | 2,087,133 |
| 2023-02-21 | $34.40 | $34.50 | $33.92 | $34.05 | $34.05 | 3,084,184 |
| 2023-02-17 | $35.16 | $35.21 | $34.47 | $35.04 | $34.71 | 3,072,923 |
| 2023-02-16 | $34.67 | $35.33 | $34.60 | $34.81 | $34.48 | 2,228,496 |
| 2023-02-15 | $35.10 | $35.46 | $34.91 | $35.44 | $35.10 | 1,797,147 |
| 2023-02-14 | $35.31 | $35.96 | $35.01 | $35.33 | $35.00 | 2,531,264 |
| 2023-02-13 | $34.56 | $35.43 | $34.43 | $35.39 | $35.06 | 4,104,232 |
| 2023-02-10 | $34.10 | $34.72 | $33.69 | $34.64 | $34.64 | 3,039,903 |
| 2023-02-09 | $35.83 | $35.96 | $34.13 | $34.33 | $34.33 | 5,512,096 |
| 2023-02-08 | $36.20 | $36.22 | $35.27 | $35.55 | $35.55 | 3,713,431 |
| 2023-02-07 | $35.53 | $36.72 | $34.36 | $36.40 | $36.40 | 7,404,882 |
| 2023-02-06 | $36.68 | $37.09 | $35.39 | $36.31 | $36.31 | 5,728,073 |
| 2023-02-03 | $37.20 | $38.00 | $36.90 | $37.40 | $37.40 | 4,853,071 |
| 2023-02-02 | $36.86 | $38.32 | $36.86 | $37.76 | $37.76 | 3,372,663 |
| 2023-02-01 | $35.90 | $36.81 | $35.61 | $36.46 | $36.46 | 3,416,797 |
| 2023-01-31 | $35.32 | $36.00 | $35.28 | $35.97 | $35.97 | 1,647,555 |
| 2023-01-30 | $34.96 | $35.60 | $34.91 | $35.16 | $35.16 | 2,325,972 |
| 2023-01-27 | $35.25 | $35.76 | $34.95 | $35.43 | $35.43 | 1,749,040 |
| 2023-01-26 | $34.83 | $35.32 | $34.48 | $35.30 | $35.30 | 3,657,014 |
| 2023-01-25 | $33.90 | $34.61 | $33.50 | $34.50 | $34.50 | 1,961,972 |
| 2023-01-24 | $34.42 | $34.93 | $34.29 | $34.44 | $34.44 | 3,968,114 |
| 2023-01-23 | $33.86 | $34.68 | $33.70 | $34.59 | $34.59 | 2,214,362 |
| 2023-01-20 | $33.10 | $34.03 | $32.96 | $33.86 | $33.86 | 2,694,864 |
| 2023-01-19 | $33.01 | $33.31 | $32.55 | $32.88 | $32.88 | 2,799,157 |
| 2023-01-18 | $33.78 | $34.26 | $33.33 | $33.55 | $33.55 | 2,470,827 |
| 2023-01-17 | $33.48 | $33.81 | $33.17 | $33.54 | $33.54 | 1,798,247 |
| 2023-01-13 | $32.70 | $33.63 | $32.63 | $33.53 | $33.53 | 1,471,594 |
| 2023-01-12 | $33.34 | $33.38 | $32.65 | $33.35 | $33.35 | 1,774,020 |
| 2023-01-11 | $32.84 | $33.22 | $32.60 | $33.07 | $33.07 | 1,934,904 |
| 2023-01-10 | $32.29 | $32.69 | $32.17 | $32.56 | $32.56 | 2,402,133 |
| 2023-01-09 | $31.45 | $32.76 | $31.29 | $32.45 | $32.45 | 5,805,926 |
| 2023-01-06 | $30.44 | $31.15 | $30.12 | $31.01 | $31.01 | 1,630,152 |
| 2023-01-05 | $30.39 | $30.63 | $29.89 | $30.13 | $30.13 | 1,878,691 |
| 2023-01-04 | $30.46 | $31.29 | $30.16 | $30.86 | $30.86 | 2,122,878 |
| 2023-01-03 | $29.76 | $30.47 | $29.52 | $29.99 | $29.99 | 2,464,524 |
| 2022-12-30 | $29.84 | $30.12 | $29.42 | $29.84 | $29.84 | 3,389,185 |
| 2022-12-29 | $29.36 | $30.34 | $29.30 | $30.23 | $30.23 | 2,789,442 |
| 2022-12-28 | $29.40 | $29.66 | $28.81 | $29.02 | $29.02 | 3,633,291 |
| 2022-12-27 | $29.86 | $30.05 | $29.47 | $29.50 | $29.50 | 3,698,469 |
| 2022-12-23 | $29.45 | $29.89 | $29.19 | $29.86 | $29.86 | 2,746,150 |
| 2022-12-22 | $29.35 | $29.87 | $28.79 | $29.51 | $29.51 | 2,561,928 |
| 2022-12-21 | $29.14 | $29.76 | $29.14 | $29.74 | $29.74 | 1,677,004 |
| 2022-12-20 | $28.39 | $28.82 | $28.28 | $28.64 | $28.64 | 1,360,975 |
| 2022-12-19 | $29.31 | $29.53 | $28.02 | $28.51 | $28.51 | 3,077,860 |
| 2022-12-16 | $29.37 | $29.63 | $28.84 | $29.49 | $29.49 | 4,457,021 |
| 2022-12-15 | $29.75 | $29.92 | $29.32 | $29.88 | $29.88 | 3,163,465 |
| 2022-12-14 | $30.90 | $31.29 | $29.99 | $30.32 | $30.32 | 2,877,300 |
| 2022-12-13 | $31.72 | $31.91 | $30.49 | $31.12 | $31.12 | 4,324,241 |
| 2022-12-12 | $29.29 | $30.23 | $29.23 | $30.21 | $30.21 | 2,801,169 |
| 2022-12-09 | $29.00 | $29.75 | $28.97 | $29.55 | $29.55 | 2,309,182 |
| 2022-12-08 | $29.19 | $29.50 | $28.85 | $29.12 | $29.12 | 3,288,786 |
| 2022-12-07 | $29.92 | $30.15 | $28.97 | $29.00 | $29.00 | 3,431,553 |
| 2022-12-06 | $30.56 | $30.96 | $29.60 | $30.15 | $30.15 | 3,303,207 |
| 2022-12-05 | $31.11 | $31.55 | $30.43 | $30.66 | $30.66 | 4,114,731 |
| 2022-12-02 | $31.17 | $32.00 | $30.69 | $31.56 | $31.56 | 4,087,372 |
| 2022-12-01 | $31.17 | $31.89 | $31.08 | $31.76 | $31.76 | 4,397,759 |
| 2022-11-30 | $30.00 | $31.21 | $29.66 | $31.17 | $31.17 | 4,077,887 |
| 2022-11-29 | $29.36 | $30.08 | $29.29 | $29.88 | $29.88 | 4,073,881 |
| 2022-11-28 | $29.08 | $29.41 | $29.02 | $29.33 | $29.33 | 3,322,228 |
| 2022-11-25 | $29.46 | $29.52 | $28.96 | $29.38 | $29.38 | 1,126,919 |
| 2022-11-23 | $29.09 | $29.75 | $29.09 | $29.63 | $29.63 | 2,201,880 |
| 2022-11-22 | $29.03 | $29.53 | $28.80 | $29.30 | $29.30 | 3,162,949 |
| 2022-11-21 | $28.24 | $29.18 | $28.02 | $28.97 | $28.97 | 2,624,651 |
| 2022-11-18 | $29.04 | $29.15 | $28.23 | $28.29 | $28.29 | 2,195,307 |
| 2022-11-17 | $28.34 | $28.66 | $28.02 | $28.60 | $28.60 | 2,407,283 |
| 2022-11-16 | $29.33 | $29.64 | $28.83 | $29.26 | $28.93 | 2,964,837 |
| 2022-11-15 | $29.86 | $30.42 | $29.47 | $29.75 | $29.42 | 3,739,109 |
| 2022-11-14 | $29.90 | $30.00 | $28.79 | $28.90 | $28.58 | 3,540,450 |
| 2022-11-11 | $29.49 | $30.73 | $29.26 | $30.18 | $29.84 | 3,677,073 |
| 2022-11-10 | $27.49 | $29.65 | $27.49 | $29.38 | $29.05 | 4,724,300 |
| 2022-11-09 | $25.90 | $26.34 | $25.61 | $26.04 | $25.75 | 5,832,052 |
| 2022-11-08 | $28.08 | $28.08 | $25.42 | $25.92 | $25.63 | 5,417,022 |
| 2022-11-07 | $28.29 | $28.35 | $27.87 | $28.08 | $27.76 | 5,257,508 |
| 2022-11-04 | $27.74 | $28.29 | $27.40 | $27.94 | $27.63 | 4,301,527 |
| 2022-11-03 | $27.13 | $27.70 | $26.88 | $27.18 | $26.87 | 2,891,632 |
| 2022-11-02 | $28.31 | $29.17 | $27.80 | $27.83 | $27.52 | 3,281,833 |
| 2022-11-01 | $28.70 | $28.83 | $28.16 | $28.35 | $28.03 | 2,921,673 |
| 2022-10-31 | $28.53 | $28.60 | $28.00 | $28.28 | $28.28 | 4,212,794 |
| 2022-10-28 | $28.19 | $28.82 | $27.78 | $28.78 | $28.78 | 1,928,229 |
| 2022-10-27 | $28.58 | $28.72 | $28.12 | $28.38 | $28.38 | 1,460,881 |
| 2022-10-26 | $27.71 | $28.57 | $27.64 | $28.06 | $28.06 | 2,866,669 |
| 2022-10-25 | $26.50 | $27.89 | $26.50 | $27.85 | $27.85 | 3,757,556 |
| 2022-10-24 | $26.67 | $26.70 | $25.89 | $26.49 | $26.49 | 2,011,594 |
| 2022-10-21 | $25.66 | $26.53 | $25.25 | $26.40 | $26.40 | 3,835,062 |
| 2022-10-20 | $25.90 | $26.47 | $25.40 | $25.68 | $25.68 | 2,696,472 |
| 2022-10-19 | $26.51 | $26.59 | $25.41 | $25.90 | $25.90 | 6,199,799 |
| 2022-10-18 | $27.35 | $27.49 | $26.53 | $26.88 | $26.88 | 2,396,462 |
| 2022-10-17 | $26.28 | $26.97 | $26.20 | $26.40 | $26.40 | 3,060,549 |
| 2022-10-14 | $27.12 | $27.22 | $25.40 | $25.43 | $25.43 | 1,800,523 |
| 2022-10-13 | $25.00 | $26.84 | $24.59 | $26.62 | $26.62 | 2,578,162 |
| 2022-10-12 | $25.64 | $26.10 | $25.13 | $25.78 | $25.78 | 4,119,249 |
| 2022-10-11 | $26.14 | $26.21 | $25.42 | $25.88 | $25.88 | 2,780,246 |
| 2022-10-10 | $26.77 | $27.33 | $26.14 | $26.31 | $26.31 | 2,264,647 |
| 2022-10-07 | $27.06 | $27.18 | $26.39 | $26.67 | $26.67 | 2,214,344 |
| 2022-10-06 | $28.22 | $28.44 | $27.54 | $27.64 | $27.64 | 1,542,482 |
| 2022-10-05 | $27.69 | $28.40 | $27.56 | $28.33 | $28.33 | 2,266,550 |
| 2022-10-04 | $27.98 | $28.54 | $27.61 | $28.34 | $28.34 | 3,224,259 |
| 2022-10-03 | $26.48 | $27.21 | $26.07 | $26.93 | $26.93 | 3,465,942 |
| 2022-09-30 | $26.32 | $26.56 | $25.79 | $25.84 | $25.84 | 2,990,376 |
| 2022-09-29 | $26.89 | $26.89 | $26.04 | $26.24 | $26.24 | 1,646,548 |
| 2022-09-28 | $26.84 | $27.57 | $26.68 | $27.42 | $27.42 | 2,019,739 |
| 2022-09-27 | $26.99 | $27.39 | $26.30 | $26.66 | $26.66 | 1,890,705 |
| 2022-09-26 | $26.63 | $27.09 | $26.10 | $26.48 | $26.48 | 2,741,859 |
| 2022-09-23 | $27.87 | $27.87 | $26.41 | $26.95 | $26.95 | 2,626,898 |
| 2022-09-22 | $29.35 | $29.39 | $27.84 | $28.18 | $28.18 | 3,783,740 |
| 2022-09-21 | $30.42 | $30.57 | $29.30 | $29.31 | $29.31 | 1,781,792 |
| 2022-09-20 | $30.66 | $30.92 | $29.73 | $30.12 | $30.12 | 1,874,329 |
| 2022-09-19 | $30.49 | $31.44 | $30.32 | $31.18 | $31.18 | 2,373,354 |
| 2022-09-16 | $30.80 | $31.30 | $30.50 | $30.89 | $30.89 | 7,961,436 |
| 2022-09-15 | $31.24 | $32.31 | $31.24 | $31.42 | $31.42 | 1,801,609 |
| 2022-09-14 | $31.73 | $31.89 | $31.18 | $31.62 | $31.62 | 3,630,327 |
| 2022-09-13 | $32.15 | $32.36 | $31.29 | $31.49 | $31.49 | 2,509,820 |
| 2022-09-12 | $33.38 | $33.72 | $33.05 | $33.41 | $33.41 | 2,583,795 |
| 2022-09-09 | $32.91 | $33.32 | $32.73 | $33.07 | $33.07 | 2,880,851 |
| 2022-09-08 | $31.88 | $32.65 | $31.60 | $32.55 | $32.55 | 1,310,302 |
| 2022-09-07 | $31.83 | $32.45 | $31.42 | $32.33 | $32.33 | 1,615,840 |
| 2022-09-06 | $31.69 | $32.17 | $31.23 | $31.66 | $31.66 | 4,945,808 |
| 2022-09-02 | $33.17 | $33.34 | $32.05 | $32.26 | $32.26 | 1,137,514 |
| 2022-09-01 | $32.24 | $32.71 | $31.65 | $32.66 | $32.66 | 1,612,318 |
| 2022-08-31 | $33.05 | $33.57 | $32.49 | $32.53 | $32.53 | 2,483,285 |
| 2022-08-30 | $33.18 | $33.35 | $32.26 | $32.67 | $32.67 | 1,783,886 |
| 2022-08-29 | $32.90 | $33.29 | $32.68 | $32.85 | $32.85 | 1,439,327 |
| 2022-08-26 | $34.75 | $34.86 | $33.07 | $33.09 | $33.09 | 2,018,585 |
| 2022-08-25 | $33.56 | $34.67 | $33.50 | $34.66 | $34.66 | 1,535,052 |
| 2022-08-24 | $33.31 | $33.89 | $33.29 | $33.49 | $33.49 | 2,075,297 |
| 2022-08-23 | $32.87 | $33.79 | $32.87 | $33.33 | $33.33 | 1,560,109 |
| 2022-08-22 | $33.12 | $33.17 | $32.40 | $32.87 | $32.87 | 2,133,681 |
| 2022-08-19 | $34.33 | $34.36 | $33.45 | $33.56 | $33.56 | 1,677,548 |
| 2022-08-18 | $34.05 | $34.69 | $33.88 | $34.63 | $34.63 | 1,685,020 |
| 2022-08-17 | $35.13 | $35.17 | $33.90 | $34.23 | $34.23 | 2,990,754 |
| 2022-08-16 | $35.50 | $35.89 | $35.06 | $35.78 | $35.78 | 3,563,506 |
| 2022-08-15 | $34.43 | $35.78 | $34.43 | $35.62 | $35.62 | 3,323,784 |
| 2022-08-12 | $34.79 | $35.20 | $34.20 | $35.20 | $35.20 | 4,071,371 |
| 2022-08-11 | $35.63 | $35.83 | $34.34 | $34.35 | $34.35 | 3,652,376 |
| 2022-08-10 | $34.71 | $35.84 | $34.67 | $35.35 | $35.35 | 3,572,650 |
| 2022-08-09 | $34.95 | $35.08 | $33.46 | $34.12 | $34.12 | 5,920,281 |
| 2022-08-08 | $36.53 | $36.66 | $35.19 | $35.29 | $35.29 | 5,736,194 |
| 2022-08-05 | $37.80 | $38.48 | $37.73 | $37.96 | $37.61 | 1,031,388 |
| 2022-08-04 | $38.81 | $38.89 | $38.06 | $38.38 | $38.03 | 2,712,793 |
| 2022-08-03 | $37.99 | $38.93 | $37.70 | $38.76 | $38.41 | 2,264,788 |
| 2022-08-02 | $37.99 | $38.29 | $37.21 | $37.73 | $37.39 | 2,893,648 |
| 2022-08-01 | $38.46 | $39.10 | $38.37 | $38.49 | $38.14 | 3,807,714 |
| 2022-07-29 | $37.90 | $39.38 | $37.88 | $38.91 | $38.55 | 2,863,713 |
| 2022-07-28 | $35.28 | $37.67 | $35.17 | $37.52 | $37.18 | 2,598,281 |
| 2022-07-27 | $35.01 | $35.67 | $34.73 | $35.55 | $35.23 | 2,275,698 |
| 2022-07-26 | $35.12 | $35.30 | $34.45 | $34.89 | $34.57 | 3,626,737 |
| 2022-07-25 | $35.20 | $35.21 | $34.55 | $35.13 | $34.81 | 1,655,617 |
| 2022-07-22 | $35.10 | $35.78 | $34.54 | $35.00 | $34.68 | 2,561,315 |
| 2022-07-21 | $34.08 | $35.12 | $33.31 | $35.07 | $34.75 | 3,415,274 |
| 2022-07-20 | $33.88 | $34.64 | $33.38 | $34.49 | $34.18 | 1,668,001 |
| 2022-07-19 | $32.78 | $33.98 | $32.78 | $33.86 | $33.55 | 1,489,595 |
| 2022-07-18 | $32.35 | $32.88 | $32.06 | $32.19 | $31.90 | 1,550,796 |
| 2022-07-15 | $31.04 | $32.20 | $30.79 | $32.02 | $31.73 | 2,478,341 |
| 2022-07-14 | $30.64 | $30.64 | $30.01 | $30.53 | $30.25 | 1,355,991 |
| 2022-07-13 | $31.00 | $31.37 | $30.41 | $31.23 | $30.95 | 1,195,886 |
| 2022-07-12 | $31.79 | $32.35 | $31.43 | $31.60 | $31.31 | 1,857,525 |
| 2022-07-11 | $31.80 | $31.82 | $31.22 | $31.60 | $31.31 | 1,584,995 |
| 2022-07-08 | $32.31 | $32.67 | $31.71 | $31.99 | $31.70 | 1,935,570 |
| 2022-07-07 | $32.26 | $32.83 | $32.19 | $32.68 | $32.38 | 1,567,235 |
| 2022-07-06 | $32.41 | $32.93 | $31.42 | $31.69 | $31.40 | 2,223,177 |
| 2022-07-05 | $31.40 | $32.59 | $30.79 | $32.50 | $32.20 | 1,602,290 |
| 2022-07-01 | $31.62 | $32.35 | $31.18 | $32.09 | $31.80 | 1,458,081 |
| 2022-06-30 | $31.67 | $32.03 | $30.64 | $31.66 | $31.37 | 1,819,610 |
| 2022-06-29 | $32.94 | $33.03 | $31.83 | $32.45 | $32.15 | 1,630,842 |
| 2022-06-28 | $33.99 | $34.40 | $32.90 | $32.95 | $32.65 | 1,692,729 |
| 2022-06-27 | $34.15 | $34.44 | $33.68 | $33.77 | $33.46 | 1,387,255 |
| 2022-06-24 | $33.57 | $34.35 | $33.26 | $34.11 | $33.80 | 4,440,688 |
| 2022-06-23 | $32.28 | $33.20 | $32.17 | $32.90 | $32.60 | 1,903,685 |
| 2022-06-22 | $31.73 | $32.48 | $31.64 | $32.28 | $31.99 | 2,444,988 |
| 2022-06-21 | $33.37 | $33.72 | $32.37 | $32.51 | $32.21 | 2,878,576 |
| 2022-06-17 | $31.86 | $32.72 | $31.70 | $32.36 | $32.06 | 5,352,685 |
| 2022-06-16 | $33.06 | $33.27 | $31.22 | $31.64 | $31.35 | 3,228,471 |
| 2022-06-15 | $33.78 | $35.00 | $33.63 | $34.41 | $34.10 | 4,729,724 |
| 2022-06-14 | $33.59 | $33.80 | $32.80 | $33.19 | $32.89 | 1,920,931 |
| 2022-06-13 | $34.75 | $34.81 | $33.11 | $33.41 | $33.11 | 2,701,078 |
| 2022-06-10 | $36.84 | $37.13 | $35.57 | $35.96 | $35.63 | 1,687,147 |
| 2022-06-09 | $38.37 | $38.63 | $37.76 | $37.77 | $37.43 | 2,751,827 |
| 2022-06-08 | $39.56 | $39.56 | $38.45 | $38.58 | $38.23 | 1,998,870 |
| 2022-06-07 | $39.51 | $39.95 | $39.04 | $39.50 | $39.14 | 2,933,892 |
| 2022-06-06 | $40.28 | $40.73 | $39.67 | $39.86 | $39.50 | 1,790,633 |
| 2022-06-03 | $38.98 | $39.98 | $38.77 | $39.73 | $39.37 | 1,734,324 |
| 2022-06-02 | $38.39 | $39.66 | $38.30 | $39.65 | $39.29 | 1,133,926 |
| 2022-06-01 | $38.89 | $39.87 | $37.74 | $38.47 | $38.12 | 1,648,734 |
| 2022-05-31 | $39.60 | $39.62 | $38.07 | $38.53 | $38.18 | 3,772,471 |
| 2022-05-27 | $38.94 | $39.61 | $38.85 | $39.60 | $39.24 | 1,405,770 |
| 2022-05-26 | $37.15 | $38.71 | $36.98 | $38.58 | $38.23 | 2,557,443 |
| 2022-05-25 | $35.50 | $36.71 | $35.42 | $36.51 | $36.18 | 2,076,175 |
| 2022-05-24 | $36.30 | $36.32 | $34.81 | $35.83 | $35.50 | 2,093,945 |
| 2022-05-23 | $37.03 | $37.23 | $36.10 | $36.68 | $36.35 | 3,444,760 |
| 2022-05-20 | $36.04 | $36.75 | $35.26 | $36.74 | $36.40 | 2,817,887 |
| 2022-05-19 | $35.92 | $36.69 | $35.09 | $35.23 | $34.91 | 3,557,070 |
| 2022-05-18 | $37.90 | $38.50 | $36.03 | $36.25 | $35.92 | 3,446,247 |
| 2022-05-17 | $38.61 | $39.31 | $37.63 | $38.42 | $38.07 | 2,466,730 |
| 2022-05-16 | $37.75 | $38.25 | $37.00 | $37.56 | $37.22 | 1,736,016 |
| 2022-05-13 | $36.38 | $38.25 | $36.31 | $37.67 | $37.33 | 2,825,191 |
| 2022-05-12 | $34.79 | $36.26 | $34.62 | $35.55 | $35.23 | 4,906,409 |
| 2022-05-11 | $36.03 | $37.02 | $35.35 | $35.43 | $35.11 | 2,399,676 |
| 2022-05-10 | $36.35 | $37.04 | $35.40 | $36.46 | $36.13 | 2,439,846 |
| 2022-05-09 | $36.77 | $37.38 | $35.31 | $35.52 | $35.20 | 3,457,442 |
| 2022-05-06 | $38.10 | $38.34 | $36.88 | $37.69 | $37.01 | 3,987,697 |
| 2022-05-05 | $39.91 | $40.16 | $37.92 | $38.39 | $37.69 | 2,449,099 |
| 2022-05-04 | $38.26 | $40.68 | $38.26 | $40.54 | $39.81 | 3,655,810 |
| 2022-05-03 | $37.00 | $39.09 | $36.92 | $38.61 | $37.91 | 10,118,236 |
| 2022-05-02 | $36.17 | $37.83 | $36.04 | $37.05 | $36.38 | 3,379,000 |
| 2022-04-29 | $38.00 | $39.04 | $36.19 | $36.29 | $35.63 | 3,989,164 |
| 2022-04-28 | $38.32 | $38.83 | $36.80 | $38.48 | $37.78 | 3,123,252 |
| 2022-04-27 | $38.29 | $39.03 | $37.60 | $38.57 | $37.87 | 2,149,022 |
| 2022-04-26 | $40.01 | $40.18 | $37.99 | $38.22 | $37.53 | 3,082,252 |
| 2022-04-25 | $39.78 | $40.76 | $39.33 | $40.65 | $39.91 | 1,823,773 |
| 2022-04-22 | $41.74 | $41.74 | $39.69 | $39.83 | $39.11 | 2,341,047 |
| 2022-04-21 | $45.72 | $46.00 | $41.25 | $41.46 | $40.71 | 3,244,569 |
| 2022-04-20 | $44.18 | $45.24 | $43.88 | $44.90 | $44.09 | 2,302,709 |
| 2022-04-19 | $42.22 | $44.14 | $42.00 | $43.95 | $43.15 | 1,500,398 |
| 2022-04-18 | $42.53 | $42.88 | $41.74 | $42.07 | $41.31 | 876,784 |
| 2022-04-14 | $43.99 | $44.36 | $42.70 | $42.72 | $41.95 | 1,143,364 |
| 2022-04-13 | $43.18 | $44.16 | $42.81 | $44.06 | $43.26 | 1,039,042 |
| 2022-04-12 | $43.51 | $44.30 | $42.25 | $42.68 | $41.91 | 2,181,512 |
| 2022-04-11 | $44.04 | $44.32 | $43.00 | $43.07 | $42.29 | 2,367,943 |
| 2022-04-08 | $44.25 | $44.79 | $43.95 | $44.26 | $43.46 | 1,745,611 |
| 2022-04-07 | $45.10 | $45.10 | $43.23 | $44.11 | $43.31 | 2,937,583 |
| 2022-04-06 | $46.04 | $46.44 | $44.41 | $44.95 | $44.14 | 1,712,690 |
| 2022-04-05 | $49.13 | $49.24 | $46.70 | $46.84 | $45.99 | 1,768,474 |
| 2022-04-04 | $49.42 | $50.09 | $48.95 | $49.26 | $48.37 | 2,464,437 |
| 2022-04-01 | $49.20 | $49.72 | $48.37 | $49.42 | $48.53 | 1,870,832 |
| 2022-03-31 | $47.39 | $50.40 | $47.00 | $48.91 | $48.02 | 5,958,123 |
| 2022-03-30 | $47.53 | $47.94 | $46.40 | $46.69 | $45.84 | 1,136,005 |
| 2022-03-29 | $47.37 | $48.32 | $47.18 | $48.07 | $47.20 | 1,415,950 |
| 2022-03-28 | $46.29 | $46.71 | $45.50 | $46.54 | $45.70 | 812,334 |
| 2022-03-25 | $46.74 | $46.96 | $46.04 | $46.28 | $45.44 | 1,312,692 |
| 2022-03-24 | $46.49 | $47.02 | $46.02 | $46.60 | $45.76 | 1,372,185 |
| 2022-03-23 | $46.40 | $47.38 | $46.12 | $46.17 | $45.33 | 1,502,344 |
| 2022-03-22 | $46.61 | $47.61 | $46.61 | $46.92 | $46.07 | 1,611,593 |
| 2022-03-21 | $47.35 | $47.87 | $45.92 | $46.44 | $45.60 | 1,604,917 |
| 2022-03-18 | $46.67 | $47.89 | $46.23 | $47.30 | $46.44 | 3,751,850 |
| 2022-03-17 | $45.31 | $47.28 | $45.18 | $47.16 | $46.31 | 1,903,748 |
| 2022-03-16 | $44.07 | $45.91 | $43.84 | $45.47 | $44.65 | 2,112,739 |
| 2022-03-15 | $42.00 | $43.48 | $41.78 | $43.09 | $42.31 | 1,863,591 |
| 2022-03-14 | $42.72 | $43.71 | $41.48 | $41.77 | $41.01 | 2,375,054 |
| 2022-03-11 | $43.32 | $43.92 | $42.40 | $42.47 | $41.70 | 2,579,992 |
| 2022-03-10 | $42.59 | $43.49 | $42.17 | $42.74 | $41.97 | 2,664,161 |
| 2022-03-09 | $42.85 | $43.91 | $42.48 | $43.47 | $42.68 | 2,762,388 |
| 2022-03-08 | $41.31 | $42.02 | $40.05 | $41.01 | $40.27 | 3,205,185 |
| 2022-03-07 | $43.54 | $43.96 | $40.40 | $40.59 | $39.85 | 2,662,680 |
| 2022-03-04 | $45.35 | $45.41 | $43.09 | $43.64 | $42.85 | 2,981,535 |
| 2022-03-03 | $47.70 | $47.86 | $45.65 | $46.16 | $45.32 | 2,226,340 |
| 2022-03-02 | $45.56 | $47.59 | $45.32 | $47.42 | $46.56 | 2,513,222 |
| 2022-03-01 | $46.84 | $47.11 | $44.59 | $45.05 | $44.23 | 2,390,518 |
| 2022-02-28 | $46.20 | $47.58 | $46.20 | $46.87 | $46.02 | 1,996,988 |
| 2022-02-25 | $45.46 | $47.27 | $45.17 | $47.14 | $46.29 | 2,543,378 |
| 2022-02-24 | $42.20 | $45.55 | $41.97 | $45.34 | $44.52 | 7,747,140 |
| 2022-02-23 | $45.48 | $46.48 | $44.45 | $44.50 | $43.69 | 4,234,114 |
| 2022-02-22 | $45.32 | $45.75 | $44.01 | $44.83 | $44.02 | 2,464,247 |
| 2022-02-18 | $45.76 | $46.12 | $44.98 | $45.71 | $44.88 | 2,558,980 |
| 2022-02-17 | $47.36 | $47.76 | $45.38 | $45.58 | $44.75 | 2,598,087 |
| 2022-02-16 | $47.91 | $48.16 | $47.36 | $47.89 | $47.02 | 1,218,560 |
| 2022-02-15 | $47.59 | $48.34 | $47.40 | $48.29 | $47.42 | 1,831,396 |
| 2022-02-14 | $46.69 | $47.57 | $46.47 | $46.77 | $45.92 | 1,982,413 |
| 2022-02-11 | $49.56 | $49.95 | $46.73 | $47.21 | $46.11 | 2,414,090 |
| 2022-02-10 | $49.92 | $51.36 | $48.66 | $49.34 | $48.19 | 10,708,174 |
| 2022-02-09 | $50.51 | $51.27 | $50.45 | $50.64 | $49.46 | 4,001,982 |
| 2022-02-08 | $50.40 | $50.56 | $48.28 | $49.48 | $48.33 | 3,466,459 |
| 2022-02-07 | $49.86 | $50.81 | $49.71 | $50.17 | $49.00 | 3,218,770 |
| 2022-02-04 | $50.51 | $50.61 | $48.30 | $49.82 | $48.66 | 3,037,141 |
| 2022-02-03 | $52.63 | $53.83 | $49.55 | $49.65 | $48.49 | 5,805,446 |
| 2022-02-02 | $53.07 | $54.06 | $52.24 | $53.83 | $52.57 | 3,374,688 |
| 2022-02-01 | $51.21 | $52.82 | $51.10 | $52.70 | $51.47 | 3,318,744 |
| 2022-01-31 | $48.49 | $51.17 | $48.48 | $51.05 | $49.86 | 2,729,517 |
| 2022-01-28 | $46.77 | $48.54 | $45.94 | $48.50 | $47.37 | 1,582,668 |
| 2022-01-27 | $47.52 | $48.67 | $46.63 | $46.95 | $45.85 | 2,758,376 |
| 2022-01-26 | $48.22 | $48.86 | $46.15 | $46.50 | $45.42 | 1,802,435 |
| 2022-01-25 | $46.85 | $47.79 | $46.21 | $47.09 | $45.99 | 1,479,845 |
| 2022-01-24 | $47.08 | $48.21 | $44.98 | $48.04 | $46.92 | 3,665,442 |
| 2022-01-21 | $50.30 | $50.61 | $48.95 | $49.09 | $47.94 | 2,070,821 |
| 2022-01-20 | $51.03 | $52.26 | $50.47 | $50.70 | $49.52 | 2,418,978 |
| 2022-01-19 | $51.51 | $51.84 | $50.37 | $50.59 | $49.41 | 2,010,251 |
| 2022-01-18 | $50.19 | $51.25 | $49.65 | $51.13 | $49.94 | 2,647,801 |
| 2022-01-14 | $50.81 | $51.59 | $50.26 | $51.19 | $50.00 | 1,453,365 |
| 2022-01-13 | $53.89 | $54.13 | $51.79 | $51.87 | $50.66 | 3,121,216 |
| 2022-01-12 | $52.48 | $53.44 | $52.09 | $52.75 | $51.52 | 2,753,947 |
| 2022-01-11 | $50.76 | $52.38 | $50.20 | $52.18 | $50.96 | 2,112,184 |
| 2022-01-10 | $50.19 | $50.66 | $48.75 | $50.14 | $48.97 | 1,881,594 |
| 2022-01-07 | $51.46 | $51.93 | $50.85 | $51.02 | $49.83 | 987,259 |
| 2022-01-06 | $52.39 | $52.39 | $50.55 | $51.46 | $50.26 | 2,498,660 |
| 2022-01-05 | $55.73 | $55.89 | $51.28 | $51.40 | $50.20 | 2,406,739 |
| 2022-01-04 | $54.75 | $56.00 | $54.49 | $55.57 | $54.27 | 2,614,548 |
| 2022-01-03 | $55.04 | $55.90 | $54.04 | $54.21 | $52.95 | 1,062,039 |
| 2021-12-31 | $54.35 | $55.03 | $54.20 | $54.90 | $53.62 | 671,567 |
| 2021-12-30 | $54.34 | $55.18 | $54.29 | $54.33 | $53.06 | 441,362 |
| 2021-12-29 | $55.33 | $55.57 | $54.35 | $54.37 | $53.10 | 578,233 |
| 2021-12-28 | $56.47 | $56.64 | $55.13 | $55.47 | $54.18 | 987,495 |
| 2021-12-27 | $55.81 | $56.19 | $55.65 | $56.15 | $54.84 | 525,890 |
| 2021-12-23 | $54.89 | $56.08 | $54.58 | $55.49 | $54.20 | 1,967,537 |
| 2021-12-22 | $52.00 | $54.75 | $51.88 | $54.56 | $53.29 | 2,010,199 |
| 2021-12-21 | $51.46 | $52.11 | $51.37 | $52.00 | $50.79 | 1,137,732 |
| 2021-12-20 | $50.89 | $50.89 | $49.30 | $50.60 | $49.42 | 2,244,098 |
| 2021-12-17 | $51.11 | $52.24 | $50.35 | $52.00 | $50.79 | 2,556,379 |
| 2021-12-16 | $54.02 | $54.46 | $51.23 | $51.59 | $50.39 | 1,965,326 |
| 2021-12-15 | $52.34 | $53.38 | $51.04 | $53.03 | $51.79 | 1,777,104 |
| 2021-12-14 | $52.31 | $53.31 | $51.92 | $52.51 | $51.28 | 1,192,015 |
| 2021-12-13 | $54.12 | $54.49 | $52.96 | $52.98 | $51.74 | 1,643,836 |
| 2021-12-10 | $54.47 | $54.85 | $53.73 | $54.12 | $52.86 | 909,456 |
| 2021-12-09 | $54.41 | $55.10 | $53.71 | $53.93 | $52.67 | 2,151,059 |
| 2021-12-08 | $54.50 | $55.20 | $54.30 | $54.69 | $53.41 | 2,687,600 |
| 2021-12-07 | $54.53 | $55.64 | $54.26 | $54.63 | $53.36 | 1,732,247 |
| 2021-12-06 | $53.42 | $54.34 | $52.51 | $53.81 | $52.55 | 3,546,326 |
| 2021-12-03 | $55.37 | $55.75 | $52.53 | $53.17 | $51.93 | 3,659,168 |
| 2021-12-02 | $53.56 | $55.76 | $53.05 | $55.21 | $53.92 | 3,869,414 |
| 2021-12-01 | $55.50 | $56.71 | $53.65 | $53.68 | $52.43 | 2,710,113 |
| 2021-11-30 | $56.38 | $56.54 | $54.52 | $54.69 | $53.41 | 4,335,151 |
| 2021-11-29 | $55.75 | $57.00 | $55.57 | $56.80 | $55.47 | 1,495,638 |
| 2021-11-26 | $55.29 | $55.50 | $54.19 | $54.75 | $53.47 | 1,199,341 |
| 2021-11-24 | $56.17 | $57.34 | $55.89 | $57.20 | $55.87 | 1,204,438 |
| 2021-11-23 | $57.46 | $57.79 | $56.18 | $56.49 | $55.17 | 2,359,043 |
| 2021-11-22 | $59.48 | $59.60 | $56.94 | $57.52 | $56.18 | 6,163,173 |
| 2021-11-19 | $59.20 | $59.42 | $58.55 | $59.00 | $57.62 | 1,100,524 |
| 2021-11-18 | $59.20 | $59.68 | $58.52 | $59.30 | $57.92 | 873,992 |
| 2021-11-17 | $59.24 | $59.73 | $59.00 | $59.25 | $57.87 | 1,130,125 |
| 2021-11-16 | $59.35 | $59.93 | $58.83 | $59.56 | $58.17 | 936,315 |
| 2021-11-15 | $60.43 | $60.62 | $59.15 | $59.23 | $57.85 | 1,563,921 |
| 2021-11-12 | $58.97 | $60.40 | $58.83 | $60.14 | $58.74 | 5,599,506 |
| 2021-11-11 | $58.49 | $59.07 | $58.24 | $58.94 | $57.56 | 1,977,900 |
| 2021-11-10 | $58.44 | $58.49 | $57.62 | $57.98 | $56.63 | 1,907,508 |
| 2021-11-09 | $59.20 | $59.48 | $58.41 | $59.45 | $58.06 | 1,334,040 |
| 2021-11-08 | $59.67 | $60.11 | $58.46 | $58.70 | $57.33 | 1,591,443 |
| 2021-11-05 | $59.44 | $60.19 | $59.24 | $59.83 | $58.19 | 4,193,932 |
| 2021-11-04 | $58.19 | $59.08 | $57.56 | $58.95 | $57.33 | 3,238,536 |
| 2021-11-03 | $55.38 | $57.69 | $55.00 | $57.64 | $56.06 | 3,684,223 |
| 2021-11-02 | $55.37 | $55.82 | $54.91 | $55.32 | $53.80 | 3,112,944 |
| 2021-11-01 | $56.62 | $56.64 | $54.91 | $55.43 | $53.91 | 5,416,056 |
| 2021-10-29 | $56.43 | $56.88 | $55.59 | $56.15 | $54.61 | 2,321,456 |
| 2021-10-28 | $55.83 | $57.50 | $55.76 | $56.32 | $54.77 | 2,838,882 |
| 2021-10-27 | $56.10 | $56.22 | $54.96 | $55.12 | $53.61 | 1,812,750 |
| 2021-10-26 | $55.89 | $56.93 | $55.80 | $56.29 | $54.74 | 2,266,052 |
| 2021-10-25 | $55.41 | $56.02 | $55.01 | $55.63 | $54.10 | 3,124,810 |
| 2021-10-22 | $54.48 | $55.22 | $54.20 | $55.16 | $53.64 | 1,695,006 |
| 2021-10-21 | $53.54 | $54.88 | $53.50 | $54.39 | $52.90 | 2,728,825 |
| 2021-10-20 | $53.30 | $53.99 | $53.02 | $53.50 | $52.03 | 1,409,943 |
| 2021-10-19 | $52.01 | $53.27 | $51.74 | $53.01 | $51.55 | 1,782,112 |
| 2021-10-18 | $51.59 | $52.03 | $51.26 | $51.88 | $50.45 | 2,159,771 |
| 2021-10-15 | $51.96 | $52.03 | $51.32 | $51.45 | $50.04 | 1,016,162 |
| 2021-10-14 | $50.49 | $51.46 | $50.32 | $51.29 | $49.88 | 1,739,915 |
| 2021-10-13 | $49.44 | $49.98 | $49.03 | $49.85 | $48.48 | 824,174 |
| 2021-10-12 | $49.20 | $49.70 | $48.90 | $49.27 | $47.92 | 1,583,108 |
| 2021-10-11 | $49.57 | $50.17 | $48.86 | $48.90 | $47.56 | 1,005,763 |
| 2021-10-08 | $49.10 | $49.73 | $48.58 | $49.42 | $48.06 | 1,013,780 |
| 2021-10-07 | $48.17 | $49.84 | $48.03 | $48.95 | $47.61 | 2,050,495 |
| 2021-10-06 | $47.33 | $47.96 | $46.67 | $47.50 | $46.20 | 1,933,864 |
| 2021-10-05 | $46.79 | $47.99 | $46.30 | $47.76 | $46.45 | 1,570,085 |
| 2021-10-04 | $47.85 | $48.42 | $46.32 | $46.55 | $45.27 | 1,380,579 |
| 2021-10-01 | $46.99 | $48.06 | $46.85 | $47.91 | $46.59 | 900,329 |
| 2021-09-30 | $47.77 | $48.31 | $47.12 | $47.28 | $45.98 | 2,059,201 |
| 2021-09-29 | $47.00 | $47.64 | $46.92 | $47.39 | $46.09 | 850,615 |
| 2021-09-28 | $49.15 | $49.23 | $46.69 | $46.86 | $45.57 | 2,839,445 |
| 2021-09-27 | $48.35 | $48.44 | $47.77 | $48.34 | $47.01 | 1,057,376 |
| 2021-09-24 | $48.40 | $48.78 | $47.85 | $48.31 | $46.98 | 1,712,564 |
| 2021-09-23 | $48.28 | $49.34 | $48.23 | $48.67 | $47.33 | 2,307,174 |
| 2021-09-22 | $47.80 | $48.17 | $47.47 | $48.01 | $46.69 | 1,908,896 |
| 2021-09-21 | $47.46 | $48.70 | $47.17 | $47.48 | $46.18 | 2,648,130 |
| 2021-09-20 | $49.98 | $49.98 | $46.45 | $47.02 | $45.73 | 3,800,902 |
| 2021-09-17 | $50.99 | $51.50 | $50.68 | $51.07 | $49.67 | 3,793,800 |
| 2021-09-16 | $50.39 | $50.92 | $50.25 | $50.79 | $49.39 | 1,919,062 |
| 2021-09-15 | $49.04 | $50.71 | $48.91 | $50.54 | $49.15 | 2,097,466 |
| 2021-09-14 | $49.33 | $49.55 | $48.88 | $49.12 | $47.77 | 1,618,052 |
| 2021-09-13 | $51.13 | $51.13 | $48.89 | $49.30 | $47.95 | 2,539,007 |
| 2021-09-10 | $49.26 | $49.54 | $48.77 | $48.81 | $47.47 | 950,568 |
| 2021-09-09 | $49.11 | $49.78 | $48.64 | $49.11 | $47.76 | 1,432,380 |
| 2021-09-08 | $49.30 | $49.33 | $48.58 | $49.15 | $47.80 | 999,199 |
| 2021-09-07 | $50.11 | $50.32 | $49.25 | $49.37 | $48.01 | 1,536,010 |
| 2021-09-03 | $50.01 | $50.24 | $49.82 | $50.09 | $48.71 | 817,890 |
| 2021-09-02 | $50.16 | $50.43 | $49.75 | $49.99 | $48.62 | 1,168,599 |
| 2021-09-01 | $49.53 | $50.11 | $49.31 | $49.87 | $48.50 | 1,633,387 |
| 2021-08-31 | $49.12 | $49.75 | $49.09 | $49.38 | $48.02 | 1,762,162 |
| 2021-08-30 | $48.71 | $49.75 | $48.23 | $49.02 | $47.67 | 2,632,442 |
| 2021-08-27 | $47.42 | $48.69 | $46.84 | $48.37 | $47.04 | 4,110,065 |
| 2021-08-26 | $48.92 | $49.42 | $48.76 | $48.93 | $47.59 | 729,785 |
| 2021-08-25 | $47.94 | $49.17 | $47.94 | $48.94 | $47.60 | 1,340,765 |
| 2021-08-24 | $47.60 | $48.39 | $47.60 | $47.95 | $46.63 | 665,885 |
| 2021-08-23 | $47.30 | $47.91 | $47.30 | $47.39 | $46.09 | 976,087 |
| 2021-08-20 | $46.35 | $47.23 | $46.35 | $46.94 | $45.65 | 813,628 |
| 2021-08-19 | $46.34 | $47.12 | $46.06 | $46.27 | $45.00 | 1,809,054 |
| 2021-08-18 | $47.45 | $47.85 | $46.91 | $46.97 | $45.68 | 2,577,157 |
| 2021-08-17 | $49.06 | $49.25 | $47.31 | $47.63 | $46.32 | 2,078,412 |
| 2021-08-16 | $48.52 | $49.58 | $48.34 | $49.26 | $47.91 | 2,156,663 |
| 2021-08-13 | $48.89 | $49.23 | $47.80 | $48.78 | $47.44 | 4,776,448 |
| 2021-08-12 | $47.57 | $48.97 | $47.51 | $48.81 | $47.47 | 2,615,654 |
| 2021-08-11 | $48.26 | $48.27 | $47.06 | $47.55 | $46.24 | 3,828,549 |
| 2021-08-10 | $47.35 | $47.80 | $46.89 | $47.20 | $45.90 | 1,921,369 |
| 2021-08-09 | $47.37 | $47.51 | $46.86 | $47.21 | $45.91 | 1,828,784 |
| 2021-08-06 | $48.63 | $48.88 | $47.41 | $47.80 | $46.24 | 2,453,636 |
| 2021-08-05 | $48.66 | $48.90 | $48.08 | $48.50 | $46.92 | 2,523,422 |
| 2021-08-04 | $47.83 | $48.50 | $47.55 | $48.37 | $46.79 | 3,771,325 |
| 2021-08-03 | $49.60 | $50.01 | $47.56 | $47.89 | $46.33 | 4,660,566 |
| 2021-08-02 | $51.08 | $51.55 | $49.47 | $49.53 | $47.92 | 4,067,968 |
| 2021-07-30 | $50.44 | $51.02 | $49.60 | $50.47 | $48.82 | 3,825,905 |
| 2021-07-29 | $47.83 | $50.37 | $47.83 | $50.12 | $48.49 | 2,276,541 |
| 2021-07-28 | $46.91 | $47.20 | $46.33 | $47.01 | $45.48 | 1,627,450 |
| 2021-07-27 | $46.63 | $47.02 | $46.16 | $46.86 | $45.33 | 2,390,651 |
| 2021-07-26 | $46.76 | $47.15 | $46.65 | $46.91 | $45.38 | 1,595,245 |
| 2021-07-23 | $46.57 | $47.11 | $46.45 | $46.82 | $45.29 | 1,520,037 |
| 2021-07-22 | $45.95 | $46.57 | $45.62 | $46.18 | $44.67 | 2,049,791 |
| 2021-07-21 | $45.23 | $46.17 | $45.21 | $46.07 | $44.57 | 2,108,737 |
| 2021-07-20 | $44.07 | $45.28 | $43.93 | $44.89 | $43.43 | 1,565,532 |
| 2021-07-19 | $43.41 | $44.32 | $43.37 | $43.71 | $42.29 | 1,847,032 |
| 2021-07-16 | $45.72 | $45.74 | $44.86 | $44.89 | $43.43 | 2,744,171 |
| 2021-07-15 | $45.44 | $45.99 | $45.18 | $45.49 | $44.01 | 3,175,973 |
| 2021-07-14 | $46.64 | $46.86 | $45.61 | $45.72 | $44.23 | 2,279,057 |
| 2021-07-13 | $48.32 | $48.32 | $46.36 | $46.54 | $45.02 | 2,913,962 |
| 2021-07-12 | $47.86 | $48.43 | $47.58 | $48.00 | $46.44 | 2,369,475 |
| 2021-07-09 | $47.48 | $47.90 | $47.18 | $47.71 | $46.15 | 1,898,570 |
| 2021-07-08 | $47.58 | $47.77 | $46.64 | $47.12 | $45.58 | 2,149,902 |
| 2021-07-07 | $47.51 | $48.44 | $47.34 | $48.29 | $46.72 | 1,320,942 |
| 2021-07-06 | $47.15 | $47.72 | $46.87 | $47.45 | $45.90 | 2,550,756 |
| 2021-07-02 | $46.76 | $46.93 | $46.17 | $46.79 | $45.26 | 990,522 |
| 2021-07-01 | $46.59 | $47.06 | $46.49 | $46.55 | $45.03 | 958,112 |
| 2021-06-30 | $46.78 | $46.81 | $46.13 | $46.48 | $44.96 | 1,141,799 |
| 2021-06-29 | $47.02 | $47.12 | $46.55 | $46.82 | $45.29 | 749,905 |
| 2021-06-28 | $47.10 | $47.28 | $46.23 | $46.83 | $45.30 | 1,097,285 |
| 2021-06-25 | $45.82 | $47.26 | $45.52 | $46.98 | $45.45 | 3,704,953 |
| 2021-06-24 | $46.34 | $46.64 | $46.22 | $46.29 | $44.78 | 1,747,276 |
| 2021-06-23 | $45.63 | $46.50 | $45.58 | $46.27 | $44.76 | 1,381,600 |
| 2021-06-22 | $45.18 | $45.71 | $44.98 | $45.53 | $44.05 | 1,100,371 |
| 2021-06-21 | $44.56 | $45.26 | $44.48 | $45.15 | $43.68 | 1,178,913 |
| 2021-06-18 | $44.22 | $44.47 | $44.05 | $44.14 | $42.70 | 1,287,816 |
| 2021-06-17 | $45.27 | $45.64 | $43.92 | $44.80 | $43.34 | 1,688,885 |
| 2021-06-16 | $44.47 | $45.27 | $44.36 | $45.06 | $43.59 | 2,231,517 |
| 2021-06-15 | $43.73 | $44.63 | $43.68 | $44.30 | $42.86 | 1,776,659 |
| 2021-06-14 | $44.18 | $44.32 | $43.43 | $43.53 | $42.11 | 963,876 |
| 2021-06-11 | $44.25 | $44.31 | $44.00 | $44.18 | $42.74 | 1,009,072 |
| 2021-06-10 | $44.10 | $44.24 | $43.63 | $44.01 | $42.58 | 839,517 |
| 2021-06-09 | $44.44 | $44.45 | $43.68 | $43.74 | $42.31 | 789,004 |
| 2021-06-08 | $43.53 | $44.49 | $43.40 | $44.35 | $42.90 | 1,700,550 |
| 2021-06-07 | $43.86 | $44.18 | $43.42 | $43.49 | $42.07 | 1,585,845 |
| 2021-06-04 | $43.13 | $43.33 | $42.69 | $43.32 | $41.91 | 909,683 |
| 2021-06-03 | $44.11 | $44.11 | $42.46 | $43.05 | $41.65 | 1,030,440 |
| 2021-06-02 | $43.08 | $43.26 | $42.63 | $43.15 | $41.74 | 1,537,745 |
| 2021-06-01 | $44.00 | $44.03 | $42.75 | $43.08 | $41.68 | 1,712,338 |
| 2021-05-28 | $43.84 | $43.84 | $43.12 | $43.64 | $42.22 | 899,255 |
| 2021-05-27 | $43.36 | $43.54 | $42.91 | $43.13 | $41.72 | 1,966,626 |
| 2021-05-26 | $42.73 | $43.30 | $42.27 | $43.12 | $41.71 | 1,420,407 |
| 2021-05-25 | $42.92 | $43.55 | $42.60 | $42.70 | $41.31 | 1,183,153 |
| 2021-05-24 | $42.74 | $42.90 | $42.38 | $42.76 | $41.37 | 1,001,966 |
| 2021-05-21 | $42.42 | $42.83 | $42.32 | $42.46 | $41.08 | 1,378,649 |
| 2021-05-20 | $42.06 | $42.71 | $42.01 | $42.26 | $40.88 | 1,776,290 |
| 2021-05-19 | $41.75 | $42.12 | $41.41 | $42.04 | $40.67 | 1,687,063 |
| 2021-05-18 | $43.08 | $43.48 | $42.59 | $42.62 | $41.23 | 890,362 |
| 2021-05-17 | $43.45 | $43.59 | $42.82 | $43.12 | $41.71 | 795,237 |
| 2021-05-14 | $42.70 | $43.63 | $42.48 | $43.51 | $42.09 | 1,402,994 |
| 2021-05-13 | $41.85 | $42.66 | $41.65 | $42.45 | $41.07 | 1,902,955 |
| 2021-05-12 | $43.52 | $43.59 | $41.29 | $41.60 | $40.24 | 2,318,590 |
| 2021-05-11 | $43.86 | $43.97 | $42.61 | $43.36 | $41.95 | 1,455,382 |
| 2021-05-10 | $44.76 | $45.07 | $44.45 | $44.51 | $43.06 | 1,298,709 |
| 2021-05-07 | $44.50 | $45.23 | $43.90 | $44.98 | $43.27 | 2,094,058 |
| 2021-05-06 | $44.35 | $44.85 | $43.93 | $44.81 | $43.11 | 970,405 |
| 2021-05-05 | $43.51 | $44.32 | $43.30 | $44.14 | $42.46 | 1,153,516 |
| 2021-05-04 | $43.39 | $43.45 | $42.15 | $43.10 | $41.46 | 1,045,579 |
| 2021-05-03 | $43.03 | $43.66 | $42.86 | $43.38 | $41.73 | 1,227,002 |
| 2021-04-30 | $42.02 | $42.79 | $42.02 | $42.66 | $41.04 | 1,227,299 |
| 2021-04-29 | $42.58 | $42.94 | $41.68 | $42.38 | $40.76 | 1,799,075 |
| 2021-04-28 | $42.02 | $42.64 | $41.96 | $42.52 | $40.90 | 1,653,181 |
| 2021-04-27 | $41.67 | $42.19 | $41.59 | $42.04 | $40.44 | 822,806 |
| 2021-04-26 | $41.76 | $41.83 | $41.35 | $41.58 | $40.00 | 1,294,740 |
| 2021-04-23 | $40.29 | $41.55 | $40.27 | $41.53 | $39.95 | 1,114,551 |
| 2021-04-22 | $39.92 | $41.03 | $39.73 | $40.23 | $38.70 | 1,524,759 |
| 2021-04-21 | $39.18 | $39.84 | $39.18 | $39.71 | $38.20 | 1,131,530 |
| 2021-04-20 | $39.84 | $39.95 | $38.98 | $39.28 | $37.79 | 713,045 |
| 2021-04-19 | $39.75 | $39.99 | $39.55 | $39.84 | $38.32 | 1,044,938 |
| 2021-04-16 | $39.25 | $39.81 | $39.08 | $39.70 | $38.19 | 825,758 |
| 2021-04-15 | $38.84 | $39.16 | $38.76 | $39.04 | $37.55 | 697,126 |
| 2021-04-14 | $38.28 | $39.56 | $38.28 | $38.99 | $37.51 | 1,276,968 |
| 2021-04-13 | $38.14 | $38.48 | $37.69 | $38.42 | $36.96 | 1,049,645 |
| 2021-04-12 | $37.97 | $38.04 | $37.74 | $38.00 | $36.56 | 1,095,912 |
| 2021-04-09 | $38.59 | $38.59 | $37.78 | $38.01 | $36.57 | 793,007 |
| 2021-04-08 | $38.30 | $38.45 | $37.83 | $37.95 | $36.51 | 840,368 |
| 2021-04-07 | $37.40 | $38.02 | $37.31 | $38.00 | $36.56 | 1,018,612 |
| 2021-04-06 | $37.62 | $37.62 | $37.22 | $37.30 | $35.88 | 1,409,004 |
| 2021-04-05 | $37.68 | $38.11 | $37.45 | $37.52 | $36.09 | 1,076,814 |
| 2021-04-01 | $37.05 | $37.45 | $36.79 | $37.39 | $35.97 | 900,087 |
| 2021-03-31 | $37.18 | $37.48 | $36.58 | $36.76 | $35.36 | 2,412,056 |
| 2021-03-30 | $36.21 | $37.14 | $36.20 | $37.11 | $35.70 | 1,753,670 |
| 2021-03-29 | $36.72 | $36.90 | $36.28 | $36.39 | $35.01 | 2,504,403 |
| 2021-03-26 | $36.88 | $37.00 | $36.29 | $36.79 | $35.39 | 1,293,133 |
| 2021-03-25 | $36.68 | $37.10 | $36.07 | $36.85 | $35.45 | 953,967 |
| 2021-03-24 | $36.84 | $37.43 | $36.68 | $36.76 | $35.36 | 1,965,099 |
| 2021-03-23 | $36.99 | $37.21 | $36.54 | $36.69 | $35.30 | 2,174,590 |
| 2021-03-22 | $36.33 | $37.19 | $36.30 | $37.02 | $35.61 | 1,105,200 |
| 2021-03-19 | $36.38 | $36.71 | $35.92 | $36.48 | $35.09 | 2,578,800 |
| 2021-03-18 | $37.24 | $37.31 | $36.13 | $36.37 | $34.99 | 1,420,055 |
| 2021-03-17 | $37.00 | $37.45 | $36.64 | $37.30 | $35.88 | 1,010,404 |
| 2021-03-16 | $37.48 | $37.76 | $36.95 | $37.16 | $35.75 | 1,098,975 |
| 2021-03-15 | $36.78 | $37.48 | $36.56 | $37.35 | $35.93 | 1,011,147 |
| 2021-03-12 | $36.55 | $36.80 | $36.30 | $36.56 | $35.17 | 2,228,265 |
| 2021-03-11 | $36.51 | $36.97 | $36.43 | $36.79 | $35.39 | 2,276,147 |
| 2021-03-10 | $36.39 | $36.69 | $36.05 | $36.33 | $34.95 | 2,132,496 |
| 2021-03-09 | $35.47 | $36.31 | $35.34 | $35.89 | $34.53 | 1,542,539 |
| 2021-03-08 | $34.67 | $35.28 | $34.50 | $35.20 | $33.86 | 1,191,069 |
| 2021-03-05 | $35.20 | $35.50 | $34.40 | $34.55 | $33.24 | 1,380,228 |
| 2021-03-04 | $35.03 | $35.43 | $34.28 | $35.03 | $33.70 | 1,405,592 |
| 2021-03-03 | $35.62 | $35.62 | $35.08 | $35.13 | $33.80 | 1,496,066 |
| 2021-03-02 | $35.14 | $35.56 | $34.99 | $35.37 | $34.03 | 1,302,172 |
| 2021-03-01 | $34.99 | $35.26 | $34.38 | $35.14 | $33.80 | 1,191,773 |
| 2021-02-26 | $34.55 | $34.70 | $33.43 | $34.25 | $32.95 | 2,754,072 |
| 2021-02-25 | $35.47 | $35.72 | $34.38 | $34.47 | $33.16 | 1,134,489 |
| 2021-02-24 | $36.03 | $36.40 | $35.23 | $35.59 | $34.24 | 1,677,375 |
| 2021-02-23 | $36.09 | $36.40 | $35.20 | $36.23 | $34.85 | 2,580,582 |
| 2021-02-22 | $36.36 | $36.45 | $35.99 | $36.16 | $34.79 | 1,980,713 |
| 2021-02-19 | $36.60 | $36.83 | $36.30 | $36.50 | $35.11 | 1,873,342 |
| 2021-02-18 | $36.50 | $36.53 | $35.81 | $36.08 | $34.71 | 1,927,010 |
| 2021-02-17 | $36.77 | $37.14 | $36.26 | $36.55 | $35.16 | 1,980,327 |
| 2021-02-16 | $37.25 | $37.48 | $36.95 | $37.16 | $35.75 | 1,473,829 |
| 2021-02-12 | $37.34 | $37.34 | $36.90 | $37.16 | $35.75 | 1,424,671 |
| 2021-02-11 | $37.73 | $37.77 | $36.54 | $37.19 | $35.54 | 1,743,451 |
| 2021-02-10 | $37.71 | $37.81 | $36.97 | $37.41 | $35.75 | 2,107,975 |
| 2021-02-09 | $36.72 | $37.61 | $36.63 | $37.30 | $35.64 | 1,736,460 |
| 2021-02-08 | $36.98 | $37.08 | $36.21 | $36.61 | $34.98 | 1,483,478 |
| 2021-02-05 | $37.23 | $37.23 | $36.20 | $36.60 | $34.97 | 1,424,625 |
| 2021-02-04 | $33.80 | $36.14 | $33.76 | $36.10 | $34.50 | 2,817,512 |
| 2021-02-03 | $33.46 | $33.74 | $32.96 | $33.71 | $32.21 | 1,823,251 |
| 2021-02-02 | $32.79 | $33.74 | $32.79 | $33.48 | $31.99 | 1,440,956 |
| 2021-02-01 | $32.55 | $33.05 | $32.43 | $32.71 | $31.26 | 1,546,002 |
| 2021-01-29 | $32.73 | $32.80 | $31.74 | $32.27 | $30.84 | 1,045,071 |
| 2021-01-28 | $31.85 | $33.02 | $31.57 | $32.83 | $31.37 | 1,147,990 |
| 2021-01-27 | $31.99 | $32.11 | $31.18 | $31.49 | $30.09 | 2,853,883 |
| 2021-01-26 | $33.89 | $34.00 | $32.31 | $32.41 | $30.97 | 1,632,963 |
| 2021-01-25 | $33.40 | $33.60 | $32.77 | $33.01 | $31.54 | 1,020,812 |
| 2021-01-22 | $33.83 | $34.03 | $33.20 | $33.40 | $31.92 | 948,468 |
| 2021-01-21 | $34.79 | $34.79 | $34.00 | $34.10 | $32.59 | 1,314,323 |
| 2021-01-20 | $34.06 | $34.75 | $34.06 | $34.52 | $32.98 | 1,377,262 |
| 2021-01-19 | $34.02 | $34.69 | $34.02 | $34.28 | $32.76 | 1,048,577 |
| 2021-01-15 | $33.30 | $33.80 | $32.85 | $33.70 | $32.20 | 1,571,434 |
| 2021-01-14 | $33.41 | $34.06 | $33.06 | $33.76 | $32.26 | 1,383,900 |
| 2021-01-13 | $33.68 | $33.69 | $32.84 | $33.16 | $31.69 | 1,668,655 |
| 2021-01-12 | $32.91 | $33.89 | $32.86 | $33.41 | $31.93 | 2,494,231 |
| 2021-01-11 | $31.77 | $32.83 | $31.54 | $32.61 | $31.16 | 597,461 |
| 2021-01-08 | $31.70 | $32.23 | $31.51 | $32.16 | $30.73 | 2,061,242 |
| 2021-01-07 | $31.22 | $31.81 | $31.11 | $31.47 | $30.07 | 686,840 |
| 2021-01-06 | $31.42 | $31.78 | $30.65 | $31.03 | $29.65 | 1,736,872 |
| 2021-01-05 | $31.00 | $31.49 | $30.89 | $31.44 | $30.04 | 826,014 |
| 2021-01-04 | $31.60 | $31.60 | $30.41 | $31.11 | $29.73 | 1,482,517 |
| 2020-12-31 | $31.32 | $31.80 | $31.11 | $31.44 | $30.04 | 531,918 |
| 2020-12-30 | $31.41 | $32.03 | $31.31 | $31.42 | $30.02 | 416,662 |
| 2020-12-29 | $31.63 | $31.71 | $31.25 | $31.26 | $29.87 | 625,706 |
| 2020-12-28 | $31.59 | $31.72 | $31.34 | $31.44 | $30.04 | 694,883 |
| 2020-12-24 | $31.36 | $31.61 | $31.00 | $31.36 | $29.97 | 351,101 |
| 2020-12-23 | $31.23 | $31.75 | $31.07 | $31.38 | $29.99 | 653,417 |
| 2020-12-22 | $30.89 | $31.33 | $30.48 | $30.98 | $29.60 | 1,361,998 |
| 2020-12-21 | $30.43 | $30.99 | $30.11 | $30.84 | $29.47 | 2,220,420 |
| 2020-12-18 | $31.09 | $31.09 | $30.55 | $30.85 | $29.48 | 1,758,214 |
| 2020-12-17 | $30.93 | $31.25 | $30.77 | $31.15 | $29.77 | 1,360,425 |
| 2020-12-16 | $30.47 | $31.10 | $30.27 | $30.90 | $29.53 | 1,444,338 |
| 2020-12-15 | $29.67 | $30.32 | $29.66 | $30.29 | $28.94 | 866,990 |
| 2020-12-14 | $29.77 | $29.91 | $29.28 | $29.40 | $28.09 | 1,146,779 |
| 2020-12-11 | $29.43 | $29.98 | $29.38 | $29.64 | $28.32 | 625,096 |
| 2020-12-10 | $30.00 | $30.00 | $29.05 | $29.72 | $28.40 | 2,065,772 |
| 2020-12-09 | $30.00 | $30.18 | $29.69 | $30.00 | $28.67 | 1,966,888 |
| 2020-12-08 | $29.30 | $29.83 | $29.30 | $29.78 | $28.46 | 1,338,431 |
| 2020-12-07 | $29.22 | $29.75 | $29.22 | $29.34 | $28.04 | 1,199,767 |
| 2020-12-04 | $28.98 | $29.15 | $28.81 | $29.07 | $27.78 | 1,081,114 |
| 2020-12-03 | $28.92 | $29.26 | $28.70 | $28.81 | $27.53 | 769,515 |
| 2020-12-02 | $28.73 | $29.10 | $28.54 | $28.86 | $27.58 | 1,332,160 |
| 2020-12-01 | $28.75 | $29.10 | $28.39 | $28.67 | $27.40 | 980,974 |
| 2020-11-30 | $28.56 | $28.65 | $28.12 | $28.41 | $27.15 | 1,564,008 |
| 2020-11-27 | $28.93 | $29.03 | $28.56 | $28.63 | $27.36 | 1,151,715 |
| 2020-11-25 | $28.63 | $28.89 | $28.34 | $28.77 | $27.49 | 559,298 |
| 2020-11-24 | $28.17 | $29.01 | $27.95 | $28.70 | $27.42 | 1,559,868 |
| 2020-11-23 | $28.09 | $28.60 | $27.74 | $27.76 | $26.53 | 1,237,025 |
| 2020-11-20 | $28.71 | $28.71 | $27.74 | $27.94 | $26.70 | 1,531,119 |
| 2020-11-19 | $27.89 | $28.03 | $27.57 | $27.80 | $26.56 | 1,934,623 |
| 2020-11-18 | $28.67 | $28.91 | $27.90 | $27.96 | $26.72 | 936,461 |
| 2020-11-17 | $28.37 | $28.65 | $27.93 | $28.63 | $27.36 | 1,943,530 |
| 2020-11-16 | $28.32 | $28.57 | $27.73 | $28.45 | $27.19 | 1,090,709 |
| 2020-11-13 | $27.70 | $27.97 | $27.39 | $27.80 | $26.56 | 886,304 |
| 2020-11-12 | $27.60 | $27.73 | $27.25 | $27.44 | $26.22 | 1,389,029 |
| 2020-11-11 | $28.20 | $28.23 | $27.47 | $27.71 | $26.48 | 775,792 |
| 2020-11-10 | $27.49 | $28.13 | $27.18 | $27.99 | $26.75 | 803,630 |
| 2020-11-09 | $28.26 | $28.76 | $27.49 | $27.66 | $26.43 | 1,465,951 |
| 2020-11-06 | $27.85 | $27.85 | $26.96 | $27.32 | $25.87 | 676,473 |
| 2020-11-05 | $27.20 | $28.35 | $26.98 | $27.39 | $25.94 | 1,748,554 |
| 2020-11-04 | $25.36 | $26.73 | $25.36 | $26.47 | $25.07 | 1,686,627 |
| 2020-11-03 | $25.87 | $26.07 | $25.25 | $25.34 | $24.00 | 1,141,423 |
| 2020-11-02 | $25.13 | $25.78 | $24.97 | $25.39 | $24.04 | 885,258 |
| 2020-10-30 | $25.55 | $26.07 | $24.52 | $24.92 | $23.60 | 905,700 |
| 2020-10-29 | $25.20 | $25.67 | $24.43 | $25.56 | $24.21 | 799,193 |
| 2020-10-28 | $25.25 | $25.25 | $24.57 | $25.16 | $23.83 | 1,110,743 |
| 2020-10-27 | $26.10 | $26.59 | $25.70 | $25.77 | $24.40 | 553,782 |
| 2020-10-26 | $27.13 | $27.27 | $26.10 | $26.25 | $24.86 | 655,684 |
| 2020-10-23 | $27.95 | $27.98 | $27.14 | $27.46 | $26.00 | 554,415 |
| 2020-10-22 | $27.47 | $27.93 | $27.36 | $27.66 | $26.19 | 862,066 |
| 2020-10-21 | $27.79 | $27.79 | $27.11 | $27.43 | $25.98 | 723,516 |
| 2020-10-20 | $27.95 | $28.10 | $27.57 | $27.64 | $26.18 | 475,527 |
| 2020-10-19 | $27.98 | $28.24 | $27.67 | $27.70 | $26.23 | 1,636,337 |
| 2020-10-16 | $27.25 | $27.95 | $27.17 | $27.68 | $26.21 | 1,412,535 |
| 2020-10-15 | $26.51 | $27.39 | $26.24 | $27.27 | $25.83 | 782,325 |
| 2020-10-14 | $26.80 | $27.26 | $26.72 | $26.85 | $25.43 | 621,727 |
| 2020-10-13 | $27.10 | $27.19 | $26.67 | $26.77 | $25.35 | 673,701 |
| 2020-10-12 | $27.40 | $27.48 | $26.79 | $26.89 | $25.47 | 621,197 |
| 2020-10-09 | $26.78 | $26.89 | $26.45 | $26.80 | $25.38 | 767,076 |
| 2020-10-08 | $26.33 | $26.71 | $26.09 | $26.70 | $25.29 | 897,055 |
| 2020-10-07 | $25.99 | $26.21 | $25.65 | $25.92 | $24.55 | 1,151,960 |
| 2020-10-06 | $25.83 | $26.40 | $25.67 | $25.77 | $24.40 | 933,604 |
| 2020-10-05 | $25.61 | $26.05 | $25.50 | $26.02 | $24.64 | 682,330 |
| 2020-10-02 | $24.21 | $25.58 | $24.21 | $25.30 | $23.96 | 619,457 |
| 2020-10-01 | $24.95 | $25.11 | $24.57 | $24.88 | $23.56 | 864,630 |
| 2020-09-30 | $24.57 | $24.91 | $24.47 | $24.67 | $23.36 | 503,108 |
| 2020-09-29 | $24.80 | $24.88 | $24.56 | $24.61 | $23.31 | 601,755 |
| 2020-09-28 | $24.04 | $24.87 | $24.04 | $24.74 | $23.43 | 544,526 |
| 2020-09-25 | $23.48 | $23.97 | $23.48 | $23.69 | $22.43 | 1,096,443 |
| 2020-09-24 | $24.15 | $24.15 | $23.48 | $23.57 | $22.32 | 877,049 |
| 2020-09-23 | $24.57 | $24.84 | $23.96 | $24.07 | $22.79 | 849,513 |
| 2020-09-22 | $24.65 | $24.80 | $24.01 | $24.57 | $23.27 | 1,094,906 |
| 2020-09-21 | $24.11 | $24.66 | $24.04 | $24.53 | $23.23 | 1,078,472 |
| 2020-09-18 | $25.00 | $25.11 | $24.58 | $24.73 | $23.42 | 1,646,807 |
| 2020-09-17 | $25.30 | $25.30 | $24.78 | $24.89 | $23.57 | 1,030,804 |
| 2020-09-16 | $25.99 | $26.22 | $25.65 | $25.80 | $24.43 | 1,102,336 |
| 2020-09-15 | $25.71 | $26.04 | $25.50 | $25.81 | $24.44 | 803,835 |
| 2020-09-14 | $25.35 | $25.83 | $25.05 | $25.53 | $24.18 | 1,033,824 |
| 2020-09-11 | $25.54 | $25.91 | $25.13 | $25.17 | $23.84 | 1,286,137 |
| 2020-09-10 | $25.80 | $26.26 | $25.24 | $25.28 | $23.94 | 1,068,834 |
| 2020-09-09 | $25.16 | $25.66 | $24.74 | $25.61 | $24.25 | 968,610 |
| 2020-09-08 | $25.17 | $25.34 | $24.20 | $24.97 | $23.65 | 1,892,323 |
| 2020-09-04 | $26.01 | $26.43 | $25.03 | $25.82 | $24.45 | 815,943 |
| 2020-09-03 | $26.75 | $26.83 | $25.56 | $25.88 | $24.51 | 1,077,819 |
| 2020-09-02 | $26.55 | $27.06 | $26.21 | $26.88 | $25.46 | 912,896 |
| 2020-09-01 | $25.81 | $27.36 | $25.62 | $26.61 | $25.20 | 1,314,015 |
| 2020-08-31 | $26.19 | $26.28 | $25.76 | $25.81 | $24.44 | 1,070,157 |
| 2020-08-28 | $26.56 | $26.65 | $25.49 | $26.07 | $24.69 | 1,319,312 |
| 2020-08-27 | $26.96 | $27.02 | $26.45 | $26.62 | $25.21 | 906,907 |
| 2020-08-26 | $26.52 | $27.23 | $25.54 | $26.94 | $25.51 | 885,110 |
| 2020-08-25 | $26.81 | $26.85 | $26.33 | $26.38 | $24.98 | 1,167,017 |
| 2020-08-24 | $26.61 | $26.72 | $26.21 | $26.62 | $25.21 | 904,734 |
| 2020-08-21 | $26.41 | $26.65 | $26.29 | $26.60 | $25.19 | 632,397 |
| 2020-08-20 | $27.00 | $27.00 | $26.36 | $26.39 | $24.99 | 855,205 |
| 2020-08-19 | $27.33 | $27.52 | $27.16 | $27.18 | $25.74 | 963,264 |
| 2020-08-18 | $27.43 | $28.12 | $27.20 | $27.36 | $25.91 | 1,222,951 |
| 2020-08-17 | $27.23 | $27.44 | $27.05 | $27.38 | $25.93 | 758,316 |
| 2020-08-14 | $26.92 | $27.25 | $26.85 | $27.14 | $25.70 | 723,988 |
| 2020-08-13 | $27.32 | $27.57 | $26.89 | $27.00 | $25.57 | 679,844 |
| 2020-08-12 | $27.25 | $27.58 | $27.08 | $27.29 | $25.84 | 742,575 |
| 2020-08-11 | $27.16 | $27.50 | $26.90 | $26.96 | $25.53 | 1,683,165 |
| 2020-08-10 | $27.43 | $27.47 | $26.90 | $27.21 | $25.77 | 868,154 |
| 2020-08-07 | $27.41 | $27.69 | $27.11 | $27.48 | $25.79 | 1,476,504 |
| 2020-08-06 | $28.06 | $28.33 | $27.66 | $27.70 | $25.99 | 896,070 |
| 2020-08-05 | $27.80 | $28.26 | $27.58 | $28.23 | $26.49 | 1,255,241 |
| 2020-08-04 | $27.91 | $28.25 | $27.38 | $27.89 | $26.17 | 3,485,521 |
| 2020-08-03 | $28.49 | $28.87 | $27.87 | $28.35 | $26.60 | 2,343,033 |
| 2020-07-31 | $29.24 | $29.28 | $28.06 | $28.47 | $26.72 | 751,273 |
| 2020-07-30 | $29.39 | $29.60 | $28.92 | $29.29 | $27.49 | 1,071,024 |
| 2020-07-29 | $29.11 | $29.77 | $28.97 | $29.61 | $27.79 | 1,146,266 |
| 2020-07-28 | $29.05 | $29.25 | $28.80 | $28.89 | $27.11 | 552,435 |
| 2020-07-27 | $28.68 | $29.32 | $28.55 | $29.15 | $27.35 | 638,683 |
| 2020-07-24 | $28.81 | $28.95 | $28.52 | $28.71 | $26.94 | 453,918 |
| 2020-07-23 | $29.24 | $29.62 | $28.83 | $29.02 | $27.23 | 607,972 |
| 2020-07-22 | $29.55 | $29.83 | $29.34 | $29.40 | $27.59 | 527,531 |
| 2020-07-21 | $29.14 | $29.82 | $28.89 | $29.58 | $27.76 | 1,278,651 |
| 2020-07-20 | $28.85 | $29.36 | $28.85 | $29.05 | $27.26 | 739,378 |
| 2020-07-17 | $28.87 | $29.22 | $28.70 | $29.05 | $27.26 | 433,901 |
| 2020-07-16 | $28.90 | $29.03 | $28.63 | $28.86 | $27.08 | 408,867 |
| 2020-07-15 | $28.92 | $29.27 | $28.64 | $29.12 | $27.33 | 1,354,431 |
| 2020-07-14 | $27.28 | $28.56 | $27.22 | $28.50 | $26.74 | 1,207,695 |
| 2020-07-13 | $28.80 | $28.80 | $27.38 | $27.44 | $25.75 | 1,265,088 |
| 2020-07-10 | $28.17 | $28.27 | $27.80 | $28.25 | $26.51 | 897,203 |
| 2020-07-09 | $28.48 | $28.60 | $27.52 | $28.16 | $26.43 | 1,280,173 |
| 2020-07-08 | $27.04 | $28.57 | $26.89 | $28.50 | $26.74 | 2,077,013 |
| 2020-07-07 | $27.73 | $27.88 | $27.00 | $27.07 | $25.40 | 1,154,857 |
| 2020-07-06 | $28.56 | $28.61 | $27.95 | $28.13 | $26.40 | 882,310 |
| 2020-07-02 | $28.38 | $28.50 | $27.81 | $27.97 | $26.25 | 1,451,884 |
| 2020-07-01 | $28.04 | $28.38 | $27.29 | $27.89 | $26.17 | 1,585,443 |
| 2020-06-30 | $27.36 | $28.06 | $27.17 | $27.90 | $26.18 | 2,107,077 |
| 2020-06-29 | $26.77 | $27.50 | $26.47 | $27.29 | $25.61 | 1,440,990 |
| 2020-06-26 | $28.25 | $28.47 | $26.27 | $26.47 | $24.84 | 9,113,469 |
| 2020-06-25 | $28.23 | $29.09 | $28.10 | $28.39 | $26.64 | 1,894,671 |
| 2020-06-24 | $28.92 | $29.42 | $28.08 | $28.39 | $26.64 | 1,914,438 |
| 2020-06-23 | $29.66 | $30.00 | $29.11 | $29.34 | $27.53 | 4,646,325 |
| 2020-06-22 | $29.64 | $30.00 | $28.38 | $29.08 | $27.29 | 5,807,110 |
| 2020-06-19 | $31.71 | $31.71 | $29.57 | $29.85 | $28.01 | 11,545,118 |
| 2020-06-18 | $30.40 | $31.16 | $29.97 | $30.94 | $29.03 | 4,957,928 |
| 2020-06-17 | $30.97 | $31.42 | $30.47 | $30.80 | $28.90 | 6,345,619 |
| 2020-06-16 | $31.28 | $31.86 | $30.09 | $30.56 | $28.68 | 3,262,339 |
| 2020-06-15 | $28.29 | $31.10 | $28.11 | $30.77 | $28.87 | 5,629,968 |
| 2020-06-12 | $29.00 | $29.46 | $28.40 | $29.38 | $27.57 | 1,586,463 |
| 2020-06-11 | $28.50 | $28.72 | $27.91 | $28.04 | $26.31 | 2,356,318 |
| 2020-06-10 | $29.97 | $30.27 | $29.56 | $29.96 | $28.11 | 2,169,258 |
| 2020-06-09 | $29.71 | $30.38 | $29.29 | $29.95 | $28.10 | 2,184,628 |
| 2020-06-08 | $30.26 | $30.85 | $29.69 | $30.69 | $28.80 | 3,102,013 |
| 2020-06-05 | $30.63 | $31.47 | $29.47 | $29.66 | $27.83 | 3,735,842 |
| 2020-06-04 | $29.87 | $30.58 | $29.58 | $29.75 | $27.92 | 2,583,811 |
| 2020-06-03 | $29.11 | $30.18 | $28.84 | $30.07 | $28.22 | 3,013,601 |
| 2020-06-02 | $28.53 | $29.16 | $28.29 | $28.90 | $27.12 | 2,149,786 |
| 2020-06-01 | $27.66 | $28.65 | $27.52 | $28.12 | $26.39 | 2,071,083 |
| 2020-05-29 | $28.20 | $28.81 | $27.13 | $27.66 | $25.96 | 8,902,126 |
| 2020-05-28 | $28.45 | $28.73 | $27.50 | $27.97 | $26.25 | 2,067,002 |
| 2020-05-27 | $28.40 | $29.00 | $27.59 | $28.09 | $26.36 | 3,426,477 |
| 2020-05-26 | $27.28 | $28.93 | $27.15 | $27.85 | $26.13 | 5,039,962 |
| 2020-05-22 | $26.14 | $26.93 | $25.91 | $26.82 | $25.17 | 1,653,842 |
| 2020-05-21 | $26.10 | $26.59 | $26.01 | $26.50 | $24.87 | 1,651,659 |
| 2020-05-20 | $25.44 | $26.15 | $25.32 | $25.93 | $24.33 | 1,386,312 |
| 2020-05-19 | $25.10 | $25.96 | $24.55 | $24.96 | $23.42 | 1,388,649 |
| 2020-05-18 | $24.15 | $25.37 | $24.12 | $25.04 | $23.50 | 2,203,264 |
| 2020-05-15 | $23.43 | $23.66 | $22.95 | $23.48 | $22.03 | 1,172,507 |
| 2020-05-14 | $22.91 | $23.83 | $22.36 | $23.73 | $22.27 | 1,879,572 |
| 2020-05-13 | $24.38 | $25.11 | $23.14 | $23.50 | $22.05 | 2,847,520 |
| 2020-05-12 | $24.62 | $25.13 | $24.25 | $24.35 | $22.85 | 2,120,662 |
| 2020-05-11 | $24.18 | $24.83 | $23.99 | $24.58 | $23.07 | 1,998,328 |
| 2020-05-08 | $24.49 | $24.65 | $24.09 | $24.55 | $22.81 | 1,363,547 |
| 2020-05-07 | $23.56 | $24.13 | $23.30 | $23.90 | $22.20 | 2,048,870 |
| 2020-05-06 | $23.50 | $24.01 | $23.04 | $23.06 | $21.42 | 2,662,179 |
| 2020-05-05 | $22.20 | $23.50 | $22.16 | $23.19 | $21.54 | 4,743,221 |
| 2020-05-04 | $21.69 | $21.99 | $21.36 | $21.98 | $20.42 | 1,739,808 |
| 2020-05-01 | $23.04 | $23.17 | $21.60 | $22.18 | $20.60 | 1,947,657 |
| 2020-04-30 | $23.50 | $24.84 | $22.61 | $23.44 | $21.77 | 3,186,155 |
| 2020-04-29 | $25.17 | $26.36 | $25.17 | $25.96 | $24.12 | 1,700,626 |
| 2020-04-28 | $25.00 | $25.72 | $24.53 | $24.81 | $23.05 | 1,488,168 |
| 2020-04-27 | $22.97 | $24.55 | $22.83 | $24.44 | $22.70 | 978,728 |
| 2020-04-24 | $22.23 | $22.66 | $22.01 | $22.58 | $20.98 | 1,044,025 |
| 2020-04-23 | $21.81 | $22.55 | $21.77 | $22.20 | $20.62 | 996,260 |
| 2020-04-22 | $21.18 | $21.84 | $21.08 | $21.69 | $20.15 | 1,273,289 |
| 2020-04-21 | $21.39 | $21.54 | $20.80 | $21.00 | $19.51 | 2,294,758 |
| 2020-04-20 | $22.69 | $22.69 | $21.84 | $21.87 | $20.32 | 1,829,534 |
| 2020-04-17 | $23.40 | $23.69 | $22.70 | $22.95 | $21.32 | 1,440,566 |
| 2020-04-16 | $22.69 | $22.98 | $22.00 | $22.68 | $21.07 | 1,101,004 |
| 2020-04-15 | $24.04 | $24.04 | $22.52 | $22.68 | $21.07 | 1,619,359 |
| 2020-04-14 | $23.50 | $24.01 | $23.13 | $24.01 | $22.30 | 1,335,347 |
| 2020-04-13 | $23.57 | $23.88 | $21.50 | $22.81 | $21.19 | 2,097,437 |
| 2020-04-09 | $23.00 | $24.94 | $22.99 | $24.06 | $22.35 | 2,717,094 |
| 2020-04-08 | $22.70 | $23.12 | $21.95 | $22.97 | $21.34 | 1,897,285 |
| 2020-04-07 | $22.95 | $23.59 | $21.86 | $22.22 | $20.64 | 2,180,735 |
| 2020-04-06 | $20.82 | $22.03 | $20.81 | $21.82 | $20.27 | 1,317,036 |
| 2020-04-03 | $19.97 | $20.45 | $18.85 | $19.89 | $18.48 | 1,880,233 |
| 2020-04-02 | $19.50 | $20.60 | $19.42 | $20.19 | $18.76 | 1,172,740 |
| 2020-04-01 | $20.96 | $20.96 | $19.50 | $19.71 | $18.31 | 2,232,281 |
| 2020-03-31 | $22.53 | $22.80 | $21.44 | $21.65 | $20.11 | 1,956,444 |
| 2020-03-30 | $22.61 | $23.15 | $21.55 | $22.52 | $20.92 | 1,520,370 |
| 2020-03-27 | $22.49 | $23.29 | $21.62 | $22.74 | $21.12 | 2,358,403 |
| 2020-03-26 | $22.51 | $24.60 | $22.35 | $23.73 | $22.04 | 2,335,534 |
| 2020-03-25 | $20.45 | $23.43 | $20.13 | $22.44 | $20.85 | 3,978,305 |
| 2020-03-24 | $19.38 | $20.46 | $19.15 | $20.03 | $18.61 | 2,108,461 |
| 2020-03-23 | $18.51 | $18.97 | $17.35 | $18.21 | $16.92 | 4,775,554 |
| 2020-03-20 | $20.64 | $22.13 | $18.70 | $19.39 | $18.01 | 4,317,063 |
| 2020-03-19 | $17.18 | $20.28 | $16.67 | $19.98 | $18.56 | 5,544,375 |
| 2020-03-18 | $17.40 | $17.41 | $15.21 | $17.08 | $15.87 | 5,932,586 |
| 2020-03-17 | $19.06 | $19.75 | $17.60 | $18.33 | $17.03 | 2,814,672 |
| 2020-03-16 | $19.95 | $20.41 | $16.50 | $18.62 | $17.30 | 5,827,397 |
| 2020-03-13 | $21.88 | $23.75 | $21.01 | $23.63 | $21.95 | 3,398,792 |
| 2020-03-12 | $20.27 | $21.59 | $18.91 | $20.76 | $19.28 | 4,618,447 |
| 2020-03-11 | $22.81 | $23.26 | $21.81 | $22.35 | $20.76 | 3,050,689 |
| 2020-03-10 | $24.10 | $24.77 | $21.97 | $23.49 | $21.82 | 3,052,607 |
| 2020-03-09 | $24.00 | $25.23 | $22.54 | $23.23 | $21.58 | 4,738,545 |
| 2020-03-06 | $28.00 | $28.36 | $25.68 | $26.37 | $24.50 | 3,074,777 |
| 2020-03-05 | $28.18 | $29.13 | $28.03 | $28.62 | $26.59 | 3,377,675 |
| 2020-03-04 | $29.82 | $30.05 | $28.68 | $28.98 | $26.92 | 2,025,580 |
| 2020-03-03 | $30.50 | $31.04 | $28.33 | $29.23 | $27.15 | 4,550,028 |
| 2020-03-02 | $28.58 | $30.57 | $28.58 | $30.53 | $28.36 | 2,451,832 |
| 2020-02-28 | $27.76 | $28.84 | $26.94 | $28.46 | $26.44 | 4,373,781 |
| 2020-02-27 | $28.82 | $29.47 | $28.08 | $28.87 | $26.82 | 2,650,510 |
| 2020-02-26 | $29.40 | $30.13 | $29.29 | $29.82 | $27.70 | 2,688,084 |
| 2020-02-25 | $31.08 | $31.26 | $29.24 | $29.28 | $27.20 | 4,159,462 |
| 2020-02-24 | $29.96 | $31.15 | $29.54 | $30.91 | $28.71 | 2,834,236 |
| 2020-02-21 | $31.12 | $31.44 | $30.66 | $31.27 | $29.05 | 1,721,556 |
| 2020-02-20 | $31.86 | $32.02 | $30.86 | $31.36 | $29.13 | 2,073,224 |
| 2020-02-19 | $32.08 | $32.48 | $31.52 | $31.75 | $29.49 | 2,746,549 |
| 2020-02-18 | $32.10 | $32.48 | $31.45 | $32.00 | $29.73 | 3,589,989 |
| 2020-02-14 | $32.55 | $32.77 | $31.78 | $32.13 | $29.85 | 1,879,369 |
| 2020-02-13 | $33.61 | $33.70 | $32.82 | $32.94 | $30.36 | 2,420,971 |
| 2020-02-12 | $33.59 | $33.85 | $33.40 | $33.69 | $31.05 | 821,128 |
| 2020-02-11 | $33.17 | $33.86 | $33.17 | $33.60 | $30.97 | 1,299,678 |
| 2020-02-10 | $32.86 | $33.56 | $32.86 | $33.41 | $30.80 | 1,898,311 |
| 2020-02-07 | $32.34 | $33.17 | $32.26 | $32.87 | $30.30 | 2,324,021 |
| 2020-02-06 | $32.45 | $32.62 | $31.61 | $32.45 | $29.91 | 3,504,238 |
| 2020-02-05 | $32.85 | $33.50 | $31.87 | $32.66 | $30.11 | 4,737,410 |
| 2020-02-04 | $32.54 | $33.68 | $32.54 | $33.50 | $30.88 | 3,463,808 |
| 2020-02-03 | $32.64 | $33.02 | $32.07 | $32.20 | $29.68 | 1,933,069 |
| 2020-01-31 | $32.62 | $32.71 | $31.82 | $32.48 | $29.94 | 1,640,298 |
| 2020-01-30 | $33.26 | $33.82 | $32.22 | $32.65 | $30.10 | 5,606,405 |
| 2020-01-29 | $33.51 | $33.87 | $33.29 | $33.68 | $31.05 | 1,797,847 |
| 2020-01-28 | $32.41 | $33.48 | $32.41 | $33.16 | $30.57 | 1,508,054 |
| 2020-01-27 | $32.90 | $33.12 | $32.37 | $32.91 | $30.34 | 1,829,525 |
| 2020-01-24 | $34.81 | $34.98 | $33.46 | $33.72 | $31.08 | 1,925,042 |
| 2020-01-23 | $34.41 | $34.53 | $34.00 | $34.45 | $31.76 | 1,290,549 |
| 2020-01-22 | $33.80 | $34.38 | $33.50 | $34.28 | $31.60 | 3,782,667 |
| 2020-01-21 | $33.22 | $33.95 | $33.11 | $33.41 | $30.80 | 1,632,105 |
| 2020-01-17 | $33.25 | $33.31 | $32.97 | $33.28 | $30.68 | 1,547,374 |
| 2020-01-16 | $32.11 | $32.99 | $32.11 | $32.94 | $30.36 | 1,822,339 |
| 2020-01-15 | $31.43 | $32.25 | $31.39 | $32.00 | $29.50 | 2,094,512 |
| 2020-01-14 | $31.75 | $32.09 | $31.37 | $31.43 | $28.97 | 2,034,428 |
| 2020-01-13 | $31.55 | $31.80 | $31.42 | $31.64 | $29.16 | 3,705,733 |
| 2020-01-10 | $31.88 | $31.88 | $31.44 | $31.54 | $29.07 | 3,707,689 |
| 2020-01-09 | $31.70 | $31.99 | $31.38 | $31.77 | $29.28 | 2,272,376 |
| 2020-01-08 | $31.49 | $31.53 | $31.26 | $31.48 | $29.02 | 1,369,003 |
| 2020-01-07 | $31.30 | $31.59 | $31.28 | $31.35 | $28.90 | 1,430,164 |
| 2020-01-06 | $31.36 | $31.59 | $30.76 | $31.45 | $28.99 | 2,962,130 |
| 2020-01-03 | $32.00 | $32.00 | $30.60 | $31.45 | $28.99 | 2,935,562 |
| 2020-01-02 | $32.25 | $32.46 | $31.33 | $32.02 | $29.52 | 11,276,111 |
| 2019-12-31 | $31.81 | $32.50 | $31.74 | $32.08 | $29.57 | 1,362,637 |
| 2019-12-30 | $31.22 | $32.07 | $31.13 | $31.75 | $29.27 | 1,280,890 |
| 2019-12-27 | $31.24 | $31.45 | $31.02 | $31.22 | $28.78 | 616,818 |
| 2019-12-26 | $31.15 | $31.26 | $30.68 | $31.25 | $28.81 | 817,064 |
| 2019-12-24 | $31.00 | $31.29 | $30.85 | $31.15 | $28.71 | 256,900 |
| 2019-12-23 | $31.29 | $31.37 | $30.76 | $31.02 | $28.59 | 1,326,613 |
| 2019-12-20 | $31.56 | $31.56 | $31.05 | $31.22 | $28.78 | 858,327 |
| 2019-12-19 | $30.58 | $31.61 | $30.50 | $31.28 | $28.83 | 2,146,271 |
| 2019-12-18 | $30.59 | $31.08 | $30.59 | $30.83 | $28.42 | 897,871 |
| 2019-12-17 | $30.45 | $31.06 | $30.35 | $30.58 | $28.19 | 1,200,985 |
| 2019-12-16 | $29.90 | $30.42 | $29.75 | $30.33 | $27.96 | 1,044,227 |
| 2019-12-13 | $29.70 | $29.99 | $29.08 | $29.69 | $27.37 | 1,157,102 |
| 2019-12-12 | $30.00 | $30.16 | $29.70 | $29.83 | $27.50 | 1,259,172 |
| 2019-12-11 | $29.38 | $30.26 | $29.38 | $30.18 | $27.82 | 1,074,636 |
| 2019-12-10 | $29.21 | $29.87 | $29.14 | $29.43 | $27.13 | 685,299 |
| 2019-12-09 | $29.49 | $29.79 | $29.16 | $29.17 | $26.89 | 779,327 |
| 2019-12-06 | $29.53 | $29.82 | $29.37 | $29.49 | $27.18 | 869,772 |
| 2019-12-05 | $29.26 | $29.73 | $29.23 | $29.46 | $27.16 | 830,750 |
| 2019-12-04 | $28.79 | $29.50 | $28.79 | $29.23 | $26.94 | 864,481 |
| 2019-12-03 | $29.04 | $29.33 | $28.47 | $28.61 | $26.37 | 1,367,747 |
| 2019-12-02 | $29.68 | $29.81 | $29.46 | $29.63 | $27.31 | 791,145 |
| 2019-11-29 | $29.80 | $30.03 | $29.71 | $29.80 | $27.47 | 422,964 |
| 2019-11-27 | $29.50 | $29.93 | $29.19 | $29.88 | $27.54 | 703,251 |
| 2019-11-26 | $28.83 | $30.30 | $28.83 | $29.55 | $27.24 | 1,856,559 |
| 2019-11-25 | $29.00 | $29.11 | $28.68 | $28.90 | $26.64 | 1,029,723 |
| 2019-11-22 | $28.76 | $28.76 | $28.50 | $28.59 | $26.35 | 449,503 |
| 2019-11-21 | $28.46 | $28.96 | $28.44 | $28.56 | $26.33 | 777,414 |
| 2019-11-20 | $28.24 | $28.84 | $28.24 | $28.56 | $26.33 | 930,175 |
| 2019-11-19 | $28.43 | $28.48 | $28.17 | $28.36 | $26.14 | 729,541 |
| 2019-11-18 | $28.43 | $28.53 | $28.24 | $28.29 | $26.08 | 842,656 |
| 2019-11-15 | $28.20 | $28.48 | $28.07 | $28.40 | $26.18 | 339,763 |
| 2019-11-14 | $27.91 | $28.16 | $27.90 | $28.15 | $25.95 | 898,981 |
| 2019-11-13 | $27.88 | $28.01 | $27.59 | $27.90 | $25.72 | 1,098,245 |
| 2019-11-12 | $27.65 | $27.97 | $27.40 | $27.94 | $25.75 | 940,816 |
| 2019-11-11 | $27.20 | $27.62 | $27.11 | $27.53 | $25.38 | 428,630 |
| 2019-11-08 | $27.17 | $27.62 | $27.08 | $27.39 | $25.25 | 691,141 |
| 2019-11-07 | $27.82 | $27.96 | $27.21 | $27.50 | $25.07 | 841,898 |
| 2019-11-06 | $27.80 | $28.00 | $27.37 | $27.54 | $25.10 | 1,555,719 |
| 2019-11-05 | $28.15 | $28.20 | $27.55 | $27.98 | $25.50 | 850,458 |
| 2019-11-04 | $28.07 | $28.13 | $27.75 | $27.98 | $25.50 | 976,284 |
| 2019-11-01 | $27.50 | $28.04 | $27.25 | $27.99 | $25.51 | 1,183,133 |
| 2019-10-31 | $27.96 | $27.96 | $27.19 | $27.28 | $24.86 | 717,423 |
| 2019-10-30 | $27.42 | $27.81 | $27.29 | $27.52 | $25.08 | 748,904 |
| 2019-10-29 | $27.34 | $27.86 | $27.34 | $27.50 | $25.07 | 836,110 |
| 2019-10-28 | $27.50 | $27.93 | $26.81 | $27.50 | $25.07 | 1,612,367 |
| 2019-10-25 | $26.95 | $27.60 | $26.78 | $27.33 | $24.91 | 942,841 |
| 2019-10-24 | $27.46 | $27.51 | $26.48 | $27.11 | $24.71 | 1,014,169 |
| 2019-10-23 | $26.97 | $27.85 | $26.94 | $27.43 | $25.00 | 824,964 |
| 2019-10-22 | $27.59 | $27.77 | $27.02 | $27.08 | $24.68 | 538,625 |
| 2019-10-21 | $27.08 | $27.63 | $27.03 | $27.52 | $25.08 | 549,551 |
| 2019-10-18 | $27.00 | $27.29 | $26.86 | $26.98 | $24.59 | 826,132 |
| 2019-10-17 | $26.63 | $27.15 | $26.63 | $27.13 | $24.73 | 599,408 |
| 2019-10-16 | $26.44 | $26.72 | $26.31 | $26.61 | $24.25 | 427,237 |
| 2019-10-15 | $25.95 | $26.52 | $25.85 | $26.47 | $24.13 | 643,550 |
| 2019-10-14 | $25.74 | $26.00 | $25.52 | $25.81 | $23.52 | 1,318,034 |
| 2019-10-11 | $25.75 | $26.31 | $25.55 | $25.77 | $23.49 | 547,922 |
| 2019-10-10 | $25.15 | $25.82 | $25.15 | $25.61 | $23.34 | 456,185 |
| 2019-10-09 | $25.08 | $25.57 | $25.04 | $25.32 | $23.08 | 425,723 |
| 2019-10-08 | $24.84 | $25.22 | $24.54 | $24.93 | $22.72 | 992,591 |
| 2019-10-07 | $24.68 | $25.06 | $24.45 | $24.94 | $22.73 | 798,230 |
| 2019-10-04 | $24.85 | $25.16 | $24.68 | $24.80 | $22.60 | 1,202,212 |
| 2019-10-03 | $24.46 | $24.85 | $23.91 | $24.79 | $22.59 | 809,027 |
| 2019-10-02 | $24.51 | $24.76 | $23.45 | $24.33 | $22.18 | 1,761,530 |
| 2019-10-01 | $25.64 | $25.98 | $24.79 | $24.96 | $22.75 | 1,577,372 |
| 2019-09-30 | $25.72 | $25.72 | $25.06 | $25.56 | $23.30 | 1,489,869 |
| 2019-09-27 | $26.92 | $27.02 | $25.51 | $25.69 | $23.42 | 3,368,188 |
| 2019-09-26 | $26.88 | $26.94 | $26.65 | $26.75 | $24.38 | 661,316 |
| 2019-09-25 | $26.07 | $26.87 | $26.02 | $26.77 | $24.40 | 1,006,425 |
| 2019-09-24 | $26.45 | $26.94 | $26.20 | $26.40 | $24.06 | 1,486,995 |
| 2019-09-23 | $26.52 | $26.73 | $26.10 | $26.50 | $24.15 | 1,096,067 |
| 2019-09-20 | $26.61 | $26.99 | $26.39 | $26.60 | $24.24 | 837,328 |
| 2019-09-19 | $26.16 | $27.00 | $26.12 | $26.60 | $24.24 | 1,489,065 |
| 2019-09-18 | $25.86 | $26.13 | $25.62 | $26.12 | $23.81 | 828,439 |
| 2019-09-17 | $26.05 | $26.20 | $25.89 | $26.02 | $23.72 | 817,721 |
| 2019-09-16 | $25.50 | $26.13 | $25.26 | $26.06 | $23.75 | 1,265,735 |
| 2019-09-13 | $25.80 | $26.18 | $25.25 | $25.79 | $23.51 | 1,103,275 |
| 2019-09-12 | $25.06 | $26.00 | $25.01 | $25.63 | $23.36 | 1,856,415 |
| 2019-09-11 | $24.55 | $25.24 | $24.30 | $24.92 | $22.71 | 1,085,789 |
| 2019-09-10 | $25.08 | $25.32 | $24.22 | $24.44 | $22.28 | 1,037,663 |
| 2019-09-09 | $24.55 | $25.18 | $24.48 | $25.11 | $22.89 | 924,112 |
| 2019-09-06 | $24.38 | $24.98 | $24.22 | $24.54 | $22.37 | 999,763 |
| 2019-09-05 | $23.50 | $24.44 | $23.32 | $24.24 | $22.09 | 1,752,074 |
| 2019-09-04 | $22.40 | $23.29 | $21.99 | $23.07 | $21.03 | 1,121,045 |
| 2019-09-03 | $22.46 | $22.68 | $21.85 | $22.17 | $20.21 | 796,120 |
| 2019-08-30 | $22.99 | $23.10 | $22.53 | $22.78 | $20.76 | 630,241 |
| 2019-08-29 | $22.75 | $23.09 | $22.67 | $22.96 | $20.93 | 889,618 |
| 2019-08-28 | $22.29 | $22.65 | $22.13 | $22.61 | $20.61 | 391,587 |
| 2019-08-27 | $22.10 | $22.48 | $21.90 | $22.40 | $20.42 | 913,426 |
| 2019-08-26 | $22.15 | $22.33 | $21.79 | $21.80 | $19.87 | 909,679 |
| 2019-08-23 | $22.68 | $22.78 | $21.96 | $22.02 | $20.07 | 596,923 |
| 2019-08-22 | $22.99 | $23.14 | $22.50 | $22.76 | $20.74 | 1,094,176 |
| 2019-08-21 | $22.40 | $22.81 | $22.15 | $22.70 | $20.69 | 1,169,995 |
| 2019-08-20 | $21.95 | $22.39 | $21.83 | $22.17 | $20.21 | 891,750 |
| 2019-08-19 | $22.29 | $22.44 | $22.02 | $22.07 | $20.12 | 969,957 |
| 2019-08-16 | $21.21 | $21.84 | $21.04 | $21.71 | $19.79 | 918,817 |
| 2019-08-15 | $21.60 | $21.74 | $20.74 | $21.07 | $19.20 | 1,542,153 |
| 2019-08-14 | $21.54 | $21.81 | $21.22 | $21.46 | $19.56 | 1,016,570 |
| 2019-08-13 | $21.64 | $22.34 | $21.41 | $22.03 | $20.08 | 1,497,068 |
| 2019-08-12 | $22.29 | $22.29 | $21.38 | $21.69 | $19.77 | 1,169,387 |
| 2019-08-09 | $23.23 | $23.27 | $22.47 | $22.50 | $20.51 | 849,225 |
| 2019-08-08 | $23.50 | $24.00 | $23.37 | $23.64 | $21.14 | 851,551 |
| 2019-08-07 | $22.98 | $23.50 | $22.57 | $23.46 | $20.98 | 760,641 |
| 2019-08-06 | $22.75 | $23.42 | $22.67 | $23.36 | $20.89 | 1,249,480 |
| 2019-08-05 | $22.52 | $22.59 | $21.50 | $22.49 | $20.11 | 2,077,399 |
| 2019-08-02 | $23.20 | $23.20 | $22.46 | $22.95 | $20.53 | 1,610,917 |
| 2019-08-01 | $24.44 | $24.44 | $23.12 | $23.28 | $20.82 | 5,388,720 |
| 2019-07-31 | $25.90 | $25.99 | $23.80 | $23.85 | $21.33 | 4,840,907 |
| 2019-07-30 | $24.66 | $24.76 | $24.34 | $24.68 | $22.07 | 1,440,926 |
| 2019-07-29 | $25.09 | $25.09 | $24.21 | $24.65 | $22.05 | 782,051 |
| 2019-07-26 | $24.95 | $25.16 | $24.72 | $24.96 | $22.32 | 1,284,305 |
| 2019-07-25 | $24.81 | $25.00 | $24.31 | $24.92 | $22.29 | 1,252,502 |
| 2019-07-24 | $24.10 | $24.97 | $23.88 | $24.84 | $22.22 | 1,328,341 |
| 2019-07-23 | $23.71 | $24.04 | $23.28 | $24.00 | $21.46 | 691,773 |
| 2019-07-22 | $23.25 | $23.91 | $22.21 | $23.76 | $21.25 | 1,777,199 |
| 2019-07-19 | $23.64 | $23.73 | $22.96 | $23.03 | $20.60 | 1,395,580 |
| 2019-07-18 | $23.60 | $23.95 | $23.27 | $23.49 | $21.01 | 629,944 |
| 2019-07-17 | $24.00 | $24.05 | $23.61 | $23.67 | $21.17 | 479,136 |
| 2019-07-16 | $23.90 | $24.10 | $23.76 | $23.93 | $21.40 | 462,680 |
| 2019-07-15 | $24.22 | $24.22 | $23.59 | $23.77 | $21.26 | 537,263 |
| 2019-07-12 | $24.29 | $24.56 | $24.00 | $24.03 | $21.49 | 661,761 |
| 2019-07-11 | $24.27 | $24.49 | $23.96 | $24.08 | $21.54 | 1,061,110 |
| 2019-07-10 | $24.65 | $24.90 | $24.01 | $24.28 | $21.72 | 2,189,265 |
| 2019-07-09 | $23.10 | $25.00 | $23.10 | $24.29 | $21.72 | 3,885,756 |
| 2019-07-08 | $23.39 | $23.58 | $23.01 | $23.34 | $20.87 | 708,721 |
| 2019-07-05 | $23.68 | $23.87 | $23.48 | $23.66 | $21.16 | 484,735 |
| 2019-07-03 | $23.74 | $24.06 | $23.35 | $23.68 | $21.18 | 574,070 |
| 2019-07-02 | $23.33 | $23.82 | $22.96 | $23.81 | $21.29 | 1,811,900 |
| 2019-07-01 | $22.96 | $23.34 | $22.61 | $23.34 | $20.87 | 958,886 |
| 2019-06-28 | $22.32 | $22.81 | $22.16 | $22.61 | $20.22 | 667,102 |
| 2019-06-27 | $22.00 | $22.31 | $21.97 | $22.18 | $19.84 | 401,828 |
| 2019-06-26 | $21.70 | $22.00 | $21.64 | $21.89 | $19.58 | 316,582 |
| 2019-06-25 | $21.85 | $22.07 | $21.65 | $21.69 | $19.40 | 284,948 |
| 2019-06-24 | $22.19 | $22.28 | $21.86 | $21.91 | $19.60 | 379,094 |
| 2019-06-21 | $22.19 | $22.62 | $22.19 | $22.28 | $19.93 | 563,205 |
| 2019-06-20 | $22.74 | $23.00 | $22.19 | $22.39 | $20.02 | 1,122,809 |
| 2019-06-19 | $22.17 | $22.60 | $22.15 | $22.56 | $20.18 | 597,124 |
| 2019-06-18 | $22.23 | $22.48 | $21.99 | $22.10 | $19.77 | 758,826 |
| 2019-06-17 | $21.78 | $22.20 | $21.72 | $22.18 | $19.84 | 777,761 |
| 2019-06-14 | $21.79 | $22.00 | $21.71 | $21.78 | $19.48 | 316,994 |
| 2019-06-13 | $21.70 | $21.92 | $21.67 | $21.87 | $19.56 | 212,587 |
| 2019-06-12 | $21.36 | $21.59 | $21.16 | $21.57 | $19.29 | 281,856 |
| 2019-06-11 | $21.53 | $21.85 | $21.39 | $21.53 | $19.26 | 819,651 |
| 2019-06-10 | $21.46 | $21.73 | $21.16 | $21.34 | $19.09 | 561,153 |
| 2019-06-07 | $21.00 | $21.59 | $20.61 | $21.54 | $19.26 | 572,604 |
| 2019-06-06 | $20.73 | $20.97 | $20.70 | $20.93 | $18.72 | 252,273 |
| 2019-06-05 | $20.59 | $20.85 | $20.22 | $20.76 | $18.57 | 474,150 |
| 2019-06-04 | $20.00 | $20.50 | $19.83 | $20.45 | $18.29 | 782,988 |
| 2019-06-03 | $19.52 | $19.96 | $19.50 | $19.80 | $17.71 | 245,557 |
| 2019-05-31 | $20.00 | $20.21 | $19.66 | $19.70 | $17.62 | 931,089 |
| 2019-05-30 | $20.07 | $20.30 | $20.03 | $20.29 | $18.15 | 382,522 |
| 2019-05-29 | $19.93 | $20.10 | $19.86 | $19.94 | $17.83 | 432,128 |
| 2019-05-28 | $20.24 | $20.44 | $20.09 | $20.10 | $17.98 | 435,985 |
| 2019-05-24 | $20.27 | $20.38 | $20.21 | $20.29 | $18.15 | 360,658 |
| 2019-05-23 | $20.60 | $20.74 | $20.06 | $20.21 | $18.08 | 1,140,688 |
| 2019-05-22 | $20.58 | $20.90 | $20.57 | $20.78 | $18.58 | 777,100 |
| 2019-05-21 | $20.69 | $20.90 | $20.27 | $20.71 | $18.52 | 1,110,900 |
| 2019-05-20 | $20.81 | $20.94 | $20.52 | $20.76 | $18.57 | 699,085 |
| 2019-05-17 | $20.93 | $21.09 | $20.85 | $20.93 | $18.72 | 496,371 |
| 2019-05-16 | $20.75 | $21.17 | $20.73 | $21.06 | $18.84 | 426,488 |
| 2019-05-15 | $20.40 | $21.01 | $20.27 | $20.83 | $18.63 | 962,928 |
| 2019-05-14 | $20.28 | $20.50 | $20.28 | $20.46 | $18.30 | 253,475 |
| 2019-05-13 | $20.22 | $20.45 | $20.02 | $20.09 | $17.97 | 1,046,541 |
| 2019-05-10 | $20.51 | $20.71 | $20.38 | $20.62 | $18.44 | 405,610 |
| 2019-05-09 | $20.54 | $20.93 | $20.50 | $20.76 | $18.40 | 593,689 |
| 2019-05-08 | $20.71 | $21.12 | $20.71 | $20.97 | $18.58 | 736,951 |
| 2019-05-07 | $20.45 | $20.96 | $20.40 | $20.86 | $18.49 | 1,281,368 |
| 2019-05-06 | $20.54 | $20.79 | $20.30 | $20.74 | $18.38 | 1,220,731 |
| 2019-05-03 | $20.83 | $21.20 | $20.75 | $21.00 | $18.61 | 799,136 |
| 2019-05-02 | $20.30 | $20.88 | $19.63 | $20.71 | $18.35 | 1,088,161 |
| 2019-05-01 | $20.27 | $21.10 | $20.10 | $20.50 | $18.17 | 1,233,025 |
| 2019-04-30 | $21.62 | $21.67 | $20.81 | $20.95 | $18.57 | 938,711 |
| 2019-04-29 | $20.95 | $21.54 | $20.94 | $21.48 | $19.04 | 521,266 |
| 2019-04-26 | $20.83 | $21.15 | $20.70 | $20.93 | $18.55 | 578,411 |
| 2019-04-25 | $20.93 | $21.21 | $20.58 | $20.86 | $18.49 | 806,455 |
| 2019-04-24 | $21.02 | $21.33 | $20.90 | $20.93 | $18.55 | 587,413 |
| 2019-04-23 | $21.00 | $21.46 | $20.91 | $21.11 | $18.71 | 1,251,882 |
| 2019-04-22 | $20.46 | $20.96 | $20.27 | $20.89 | $18.51 | 855,586 |
| 2019-04-18 | $19.63 | $20.52 | $19.46 | $20.45 | $18.12 | 1,809,014 |
| 2019-04-17 | $19.26 | $19.30 | $18.94 | $19.27 | $17.08 | 350,697 |
| 2019-04-16 | $19.10 | $19.25 | $18.86 | $19.20 | $17.01 | 449,316 |
| 2019-04-15 | $19.20 | $19.21 | $18.85 | $18.88 | $16.73 | 240,608 |
| 2019-04-12 | $19.07 | $19.30 | $18.94 | $19.03 | $16.86 | 347,324 |
| 2019-04-11 | $18.71 | $18.91 | $18.54 | $18.89 | $16.74 | 257,396 |
| 2019-04-10 | $18.34 | $18.88 | $18.34 | $18.69 | $16.56 | 325,983 |
| 2019-04-09 | $18.60 | $18.60 | $18.28 | $18.30 | $16.22 | 216,647 |
| 2019-04-08 | $18.50 | $18.77 | $18.44 | $18.65 | $16.53 | 254,832 |
| 2019-04-05 | $18.50 | $18.57 | $18.33 | $18.50 | $16.39 | 359,103 |
| 2019-04-04 | $18.51 | $18.89 | $18.35 | $18.45 | $16.35 | 376,474 |
| 2019-04-03 | $18.39 | $18.71 | $18.27 | $18.62 | $16.50 | 323,196 |
| 2019-04-02 | $18.40 | $18.40 | $18.10 | $18.24 | $16.16 | 275,964 |
| 2019-04-01 | $18.28 | $18.58 | $18.28 | $18.33 | $16.24 | 395,262 |
| 2019-03-29 | $18.00 | $18.36 | $17.95 | $18.28 | $16.20 | 559,183 |
| 2019-03-28 | $18.20 | $18.31 | $18.10 | $18.25 | $16.17 | 504,756 |
| 2019-03-27 | $18.39 | $18.75 | $18.18 | $18.20 | $16.13 | 367,893 |
| 2019-03-26 | $18.35 | $18.54 | $18.27 | $18.38 | $16.29 | 677,890 |
| 2019-03-25 | $18.36 | $18.44 | $18.09 | $18.24 | $16.16 | 447,921 |
| 2019-03-22 | $19.16 | $19.22 | $18.41 | $18.46 | $16.36 | 677,621 |
| 2019-03-21 | $18.96 | $19.54 | $18.96 | $19.32 | $17.12 | 597,997 |
| 2019-03-20 | $19.24 | $19.29 | $18.81 | $19.08 | $16.91 | 508,189 |
| 2019-03-19 | $19.42 | $19.42 | $18.88 | $19.04 | $16.87 | 293,222 |
| 2019-03-18 | $19.12 | $19.33 | $18.96 | $19.22 | $17.03 | 438,890 |
| 2019-03-15 | $18.57 | $19.20 | $18.50 | $19.01 | $16.85 | 939,876 |
| 2019-03-14 | $18.60 | $18.70 | $18.38 | $18.56 | $16.45 | 312,178 |
| 2019-03-13 | $18.07 | $18.60 | $18.00 | $18.59 | $16.47 | 505,700 |
| 2019-03-12 | $17.92 | $18.15 | $17.88 | $17.98 | $15.93 | 213,506 |
| 2019-03-11 | $17.60 | $18.14 | $17.56 | $17.88 | $15.85 | 384,669 |
| 2019-03-08 | $17.50 | $17.72 | $17.33 | $17.54 | $15.54 | 331,207 |
| 2019-03-07 | $17.90 | $17.97 | $17.52 | $17.59 | $15.59 | 597,770 |
| 2019-03-06 | $18.03 | $18.10 | $17.85 | $17.97 | $15.92 | 211,596 |
| 2019-03-05 | $18.02 | $18.17 | $17.84 | $18.07 | $16.01 | 337,569 |
| 2019-03-04 | $17.95 | $18.28 | $17.82 | $18.03 | $15.98 | 616,182 |
| 2019-03-01 | $17.84 | $18.09 | $17.61 | $17.84 | $15.81 | 492,177 |
| 2019-02-28 | $17.99 | $18.00 | $17.68 | $17.71 | $15.69 | 479,420 |
| 2019-02-27 | $18.01 | $18.04 | $17.73 | $17.92 | $15.88 | 526,481 |
| 2019-02-26 | $18.00 | $18.20 | $17.88 | $18.04 | $15.99 | 665,692 |
| 2019-02-25 | $18.34 | $18.40 | $18.03 | $18.05 | $16.00 | 474,595 |
| 2019-02-22 | $18.25 | $18.51 | $18.13 | $18.20 | $16.13 | 505,593 |
| 2019-02-21 | $18.49 | $18.50 | $18.09 | $18.21 | $16.14 | 535,022 |
| 2019-02-20 | $18.44 | $18.56 | $18.31 | $18.56 | $16.45 | 380,300 |
| 2019-02-19 | $18.33 | $18.50 | $18.16 | $18.42 | $16.32 | 457,462 |
| 2019-02-15 | $18.42 | $18.52 | $17.93 | $18.46 | $16.36 | 974,071 |
| 2019-02-14 | $18.75 | $18.86 | $18.52 | $18.67 | $16.17 | 825,911 |
| 2019-02-13 | $18.76 | $18.89 | $18.45 | $18.82 | $16.30 | 733,006 |
| 2019-02-12 | $18.66 | $18.90 | $18.52 | $18.66 | $16.16 | 940,302 |
| 2019-02-11 | $18.80 | $18.98 | $18.49 | $18.52 | $16.04 | 563,451 |
| 2019-02-08 | $18.77 | $18.98 | $18.62 | $18.75 | $16.24 | 295,595 |
| 2019-02-07 | $19.01 | $19.37 | $18.45 | $18.99 | $16.45 | 930,212 |
| 2019-02-06 | $20.28 | $20.67 | $19.05 | $19.24 | $16.66 | 1,582,992 |
| 2019-02-05 | $19.65 | $20.45 | $19.65 | $20.40 | $17.67 | 1,402,404 |
| 2019-02-04 | $19.45 | $19.72 | $19.23 | $19.71 | $17.07 | 425,225 |
| 2019-02-01 | $19.03 | $19.41 | $18.66 | $19.38 | $16.78 | 948,270 |
| 2019-01-31 | $18.00 | $18.95 | $18.00 | $18.89 | $16.36 | 659,988 |
| 2019-01-30 | $17.90 | $18.05 | $17.51 | $18.03 | $15.61 | 498,558 |
| 2019-01-29 | $17.75 | $17.83 | $17.62 | $17.75 | $15.37 | 322,326 |
| 2019-01-28 | $17.75 | $17.80 | $17.51 | $17.62 | $15.26 | 262,596 |
| 2019-01-25 | $17.83 | $17.98 | $17.66 | $17.84 | $15.45 | 452,357 |
| 2019-01-24 | $17.89 | $18.05 | $17.60 | $17.63 | $15.27 | 336,354 |
| 2019-01-23 | $18.25 | $18.48 | $17.90 | $17.95 | $15.55 | 328,960 |
| 2019-01-22 | $18.83 | $18.84 | $18.15 | $18.30 | $15.85 | 585,729 |
| 2019-01-18 | $18.15 | $18.88 | $18.03 | $18.87 | $16.34 | 1,057,718 |
| 2019-01-17 | $18.05 | $18.10 | $17.84 | $18.04 | $15.62 | 253,307 |
| 2019-01-16 | $17.66 | $18.21 | $17.61 | $18.04 | $15.62 | 573,588 |
| 2019-01-15 | $17.29 | $17.76 | $17.19 | $17.65 | $15.29 | 406,815 |
| 2019-01-14 | $17.07 | $17.45 | $16.97 | $17.28 | $14.96 | 1,216,165 |
| 2019-01-11 | $17.13 | $17.31 | $16.97 | $17.17 | $14.87 | 591,233 |
| 2019-01-10 | $17.26 | $17.36 | $17.02 | $17.25 | $14.94 | 475,904 |
| 2019-01-09 | $17.08 | $17.42 | $16.80 | $17.40 | $15.07 | 751,849 |
| 2019-01-08 | $16.66 | $17.13 | $16.62 | $17.00 | $14.72 | 691,844 |
| 2019-01-07 | $16.30 | $16.60 | $16.10 | $16.54 | $14.32 | 597,015 |
| 2019-01-04 | $16.17 | $16.40 | $15.76 | $16.20 | $14.03 | 889,556 |
| 2019-01-03 | $15.94 | $15.98 | $15.54 | $15.56 | $13.48 | 671,382 |
| 2019-01-02 | $15.58 | $16.22 | $15.57 | $16.02 | $13.87 | 410,333 |
| 2018-12-31 | $16.21 | $16.34 | $15.58 | $15.75 | $13.64 | 1,386,753 |
| 2018-12-28 | $16.05 | $16.49 | $16.00 | $16.17 | $14.00 | 977,430 |
| 2018-12-27 | $15.73 | $16.00 | $15.63 | $16.00 | $13.86 | 932,463 |
| 2018-12-26 | $15.75 | $16.19 | $15.55 | $15.94 | $13.80 | 1,065,419 |
| 2018-12-24 | $15.67 | $16.06 | $15.65 | $15.73 | $13.62 | 691,417 |
| 2018-12-21 | $16.01 | $17.11 | $15.95 | $16.12 | $13.96 | 1,438,657 |
| 2018-12-20 | $15.17 | $16.08 | $15.09 | $16.00 | $13.86 | 1,482,914 |
| 2018-12-19 | $15.91 | $16.11 | $15.29 | $15.32 | $13.27 | 618,824 |
| 2018-12-18 | $16.10 | $16.27 | $15.90 | $15.91 | $13.78 | 695,370 |
| 2018-12-17 | $16.16 | $16.40 | $15.89 | $15.89 | $13.76 | 1,243,635 |
| 2018-12-14 | $16.93 | $16.93 | $16.28 | $16.28 | $14.10 | 897,703 |
| 2018-12-13 | $17.60 | $17.63 | $16.97 | $17.08 | $14.79 | 939,479 |
| 2018-12-12 | $17.73 | $17.73 | $17.26 | $17.50 | $15.16 | 602,852 |
| 2018-12-11 | $17.44 | $17.47 | $16.45 | $16.94 | $14.67 | 1,276,481 |
| 2018-12-10 | $17.51 | $17.97 | $16.87 | $17.20 | $14.90 | 708,479 |
| 2018-12-07 | $17.75 | $18.13 | $17.54 | $17.56 | $15.21 | 764,729 |
| 2018-12-06 | $17.34 | $17.95 | $17.18 | $17.79 | $15.41 | 1,269,403 |
| 2018-12-04 | $18.68 | $18.70 | $17.46 | $17.57 | $15.22 | 739,538 |
| 2018-12-03 | $18.55 | $18.76 | $18.35 | $18.69 | $16.19 | 596,389 |
| 2018-11-30 | $18.37 | $18.63 | $18.13 | $18.31 | $15.86 | 458,591 |
| 2018-11-29 | $18.53 | $18.70 | $18.22 | $18.43 | $15.96 | 447,103 |
| 2018-11-28 | $18.46 | $18.79 | $18.28 | $18.64 | $16.14 | 601,042 |
| 2018-11-27 | $19.07 | $19.19 | $18.43 | $18.45 | $15.98 | 342,019 |
| 2018-11-26 | $19.12 | $19.49 | $19.00 | $19.20 | $16.63 | 513,678 |
| 2018-11-23 | $18.41 | $19.06 | $18.32 | $18.98 | $16.44 | 282,885 |
| 2018-11-21 | $17.50 | $18.78 | $17.35 | $18.59 | $16.10 | 990,919 |
| 2018-11-20 | $17.09 | $17.61 | $16.82 | $17.26 | $14.95 | 2,283,261 |
| 2018-11-19 | $17.98 | $18.15 | $17.50 | $17.58 | $15.22 | 789,402 |
| 2018-11-16 | $18.53 | $18.57 | $17.69 | $17.97 | $15.56 | 1,273,175 |
| 2018-11-15 | $18.50 | $18.84 | $18.42 | $18.57 | $16.08 | 756,288 |
| 2018-11-14 | $18.58 | $19.22 | $18.58 | $18.75 | $16.24 | 612,790 |
| 2018-11-13 | $19.39 | $19.83 | $19.05 | $19.06 | $16.51 | 764,209 |
| 2018-11-12 | $19.84 | $20.08 | $19.41 | $19.42 | $16.82 | 450,042 |
| 2018-11-09 | $20.62 | $20.85 | $19.92 | $19.95 | $17.28 | 473,819 |
| 2018-11-08 | $21.00 | $21.44 | $20.86 | $21.10 | $17.90 | 388,658 |
| 2018-11-07 | $20.57 | $21.04 | $20.31 | $21.00 | $17.81 | 421,263 |
| 2018-11-06 | $20.16 | $20.49 | $19.93 | $20.49 | $17.38 | 341,087 |
| 2018-11-05 | $20.35 | $20.46 | $20.05 | $20.13 | $17.07 | 293,940 |
| 2018-11-02 | $21.04 | $21.11 | $20.19 | $20.26 | $17.18 | 525,831 |
| 2018-11-01 | $20.37 | $21.35 | $20.21 | $20.87 | $17.70 | 1,203,899 |
| 2018-10-31 | $18.90 | $20.52 | $18.06 | $20.27 | $17.19 | 1,694,824 |
| 2018-10-30 | $18.75 | $19.50 | $18.52 | $19.46 | $16.51 | 963,409 |
| 2018-10-29 | $19.50 | $19.80 | $18.78 | $18.85 | $15.99 | 897,833 |
| 2018-10-26 | $19.10 | $19.31 | $18.92 | $19.08 | $16.18 | 492,448 |
| 2018-10-25 | $19.10 | $19.72 | $18.89 | $19.40 | $16.45 | 871,873 |
| 2018-10-24 | $19.97 | $20.20 | $18.90 | $18.93 | $16.06 | 810,495 |
| 2018-10-23 | $20.10 | $20.10 | $19.52 | $19.98 | $16.95 | 631,878 |
| 2018-10-22 | $20.16 | $20.58 | $20.10 | $20.45 | $17.35 | 375,319 |
| 2018-10-19 | $20.29 | $20.49 | $20.04 | $20.16 | $17.10 | 279,017 |
| 2018-10-18 | $21.07 | $21.16 | $20.17 | $20.28 | $17.20 | 573,625 |
| 2018-10-17 | $20.83 | $21.46 | $20.83 | $21.13 | $17.92 | 595,130 |
| 2018-10-16 | $20.75 | $21.24 | $20.67 | $20.97 | $17.79 | 663,910 |
| 2018-10-15 | $20.35 | $20.78 | $20.30 | $20.75 | $17.60 | 379,971 |
| 2018-10-12 | $20.69 | $20.70 | $20.16 | $20.28 | $17.20 | 539,233 |
| 2018-10-11 | $20.00 | $20.59 | $19.95 | $20.20 | $17.13 | 1,402,585 |
| 2018-10-10 | $21.47 | $21.51 | $20.01 | $20.07 | $17.02 | 1,564,363 |
| 2018-10-09 | $21.61 | $21.70 | $21.35 | $21.59 | $18.31 | 561,845 |
| 2018-10-08 | $22.00 | $22.00 | $21.63 | $21.75 | $18.45 | 444,890 |
| 2018-10-05 | $22.30 | $22.48 | $22.00 | $22.01 | $18.67 | 495,861 |
| 2018-10-04 | $22.98 | $23.04 | $22.31 | $22.35 | $18.96 | 460,454 |
| 2018-10-03 | $22.96 | $23.33 | $22.90 | $23.00 | $19.51 | 357,434 |
| 2018-10-02 | $22.97 | $23.03 | $22.62 | $22.83 | $19.36 | 442,574 |
| 2018-10-01 | $22.61 | $23.05 | $22.61 | $23.04 | $19.54 | 601,662 |
| 2018-09-28 | $22.80 | $22.85 | $22.50 | $22.55 | $19.13 | 349,844 |
| 2018-09-27 | $23.35 | $23.37 | $22.80 | $22.90 | $19.42 | 457,338 |
| 2018-09-26 | $23.70 | $23.70 | $23.20 | $23.25 | $19.72 | 315,160 |
| 2018-09-25 | $23.85 | $23.95 | $23.60 | $23.70 | $20.10 | 324,314 |
| 2018-09-24 | $23.95 | $24.00 | $23.70 | $23.80 | $20.19 | 525,561 |
| 2018-09-21 | $23.75 | $24.25 | $23.75 | $23.95 | $20.31 | 728,966 |
| 2018-09-20 | $23.55 | $23.95 | $23.26 | $23.80 | $20.19 | 762,731 |
| 2018-09-19 | $23.55 | $23.65 | $23.30 | $23.45 | $19.89 | 322,316 |
| 2018-09-18 | $23.35 | $23.70 | $23.25 | $23.60 | $20.02 | 456,740 |
| 2018-09-17 | $23.50 | $23.50 | $23.20 | $23.25 | $19.72 | 320,305 |
| 2018-09-14 | $23.00 | $23.50 | $23.00 | $23.45 | $19.89 | 563,141 |
| 2018-09-13 | $22.90 | $23.20 | $22.85 | $22.95 | $19.47 | 545,146 |
| 2018-09-12 | $22.60 | $23.00 | $22.20 | $22.85 | $19.38 | 480,292 |
| 2018-09-11 | $22.65 | $22.93 | $22.35 | $22.70 | $19.25 | 480,150 |
| 2018-09-10 | $22.25 | $22.80 | $22.25 | $22.70 | $19.25 | 461,068 |
| 2018-09-07 | $22.20 | $22.40 | $21.80 | $22.30 | $18.91 | 497,458 |
| 2018-09-06 | $22.75 | $22.80 | $22.10 | $22.28 | $18.90 | 563,940 |
| 2018-09-05 | $23.00 | $23.08 | $22.70 | $22.70 | $19.25 | 359,851 |
| 2018-09-04 | $23.20 | $23.20 | $22.80 | $23.05 | $19.55 | 467,695 |
| 2018-08-31 | $23.20 | $23.40 | $23.00 | $23.20 | $19.68 | 474,476 |
| 2018-08-30 | $23.35 | $23.40 | $23.15 | $23.28 | $19.75 | 365,704 |
| 2018-08-29 | $23.60 | $23.70 | $23.15 | $23.45 | $19.89 | 886,563 |
| 2018-08-28 | $23.90 | $24.10 | $23.60 | $23.70 | $20.10 | 510,391 |
| 2018-08-27 | $24.10 | $24.25 | $23.90 | $23.95 | $20.31 | 413,587 |
| 2018-08-24 | $23.85 | $24.25 | $23.80 | $24.05 | $20.40 | 569,785 |
| 2018-08-23 | $23.75 | $23.90 | $23.50 | $23.85 | $20.23 | 392,598 |
| 2018-08-22 | $23.65 | $23.90 | $23.25 | $23.75 | $20.14 | 523,743 |
| 2018-08-21 | $23.80 | $23.85 | $23.50 | $23.65 | $20.06 | 400,775 |
| 2018-08-20 | $23.35 | $23.85 | $23.28 | $23.80 | $20.19 | 683,266 |
| 2018-08-17 | $23.50 | $23.75 | $23.20 | $23.35 | $19.80 | 297,036 |
| 2018-08-16 | $23.45 | $23.60 | $23.30 | $23.45 | $19.89 | 433,000 |
| 2018-08-15 | $23.60 | $23.75 | $23.30 | $23.35 | $19.80 | 397,637 |
| 2018-08-14 | $23.45 | $23.90 | $23.45 | $23.80 | $20.19 | 585,117 |
| 2018-08-13 | $23.45 | $23.65 | $23.27 | $23.40 | $19.85 | 657,346 |
| 2018-08-10 | $23.45 | $23.65 | $23.30 | $23.50 | $19.93 | 633,625 |
| 2018-08-09 | $24.05 | $24.15 | $23.80 | $23.80 | $20.00 | 435,225 |
| 2018-08-08 | $23.95 | $24.08 | $23.90 | $24.05 | $20.21 | 420,974 |
| 2018-08-07 | $23.90 | $24.10 | $23.65 | $23.95 | $20.13 | 575,631 |
| 2018-08-06 | $24.15 | $24.15 | $23.75 | $23.95 | $20.13 | 662,556 |
| 2018-08-03 | $25.20 | $25.20 | $24.10 | $24.23 | $20.36 | 373,540 |
| 2018-08-02 | $24.65 | $24.80 | $24.25 | $24.25 | $20.38 | 494,950 |
| 2018-08-01 | $24.50 | $25.05 | $24.35 | $24.70 | $20.76 | 1,383,337 |
| 2018-07-31 | $24.05 | $24.45 | $23.85 | $24.35 | $20.46 | 605,568 |
| 2018-07-30 | $24.00 | $24.05 | $23.65 | $23.90 | $20.08 | 515,166 |
| 2018-07-27 | $23.70 | $24.00 | $23.53 | $24.00 | $20.17 | 373,181 |
| 2018-07-26 | $23.85 | $24.03 | $23.65 | $23.75 | $19.96 | 290,894 |
| 2018-07-25 | $23.95 | $24.00 | $23.65 | $23.85 | $20.04 | 437,552 |
| 2018-07-24 | $24.15 | $24.20 | $23.70 | $23.85 | $20.04 | 296,072 |
| 2018-07-23 | $23.90 | $24.15 | $23.85 | $24.00 | $20.17 | 296,800 |
| 2018-07-20 | $23.80 | $24.10 | $23.76 | $23.95 | $20.13 | 408,917 |
| 2018-07-19 | $24.45 | $24.45 | $23.75 | $23.90 | $20.08 | 392,626 |
| 2018-07-18 | $23.75 | $24.40 | $23.75 | $24.30 | $20.42 | 646,695 |
| 2018-07-17 | $23.55 | $23.85 | $23.55 | $23.75 | $19.96 | 329,369 |
| 2018-07-16 | $23.85 | $23.85 | $23.35 | $23.55 | $19.79 | 590,192 |
| 2018-07-13 | $23.70 | $23.90 | $23.50 | $23.80 | $20.00 | 444,808 |
| 2018-07-12 | $23.60 | $23.80 | $23.40 | $23.75 | $19.96 | 382,103 |
| 2018-07-11 | $23.55 | $23.60 | $23.15 | $23.30 | $19.58 | 374,438 |
| 2018-07-10 | $23.40 | $23.90 | $23.20 | $23.48 | $19.73 | 661,883 |
| 2018-07-09 | $23.75 | $23.90 | $23.25 | $23.30 | $19.58 | 577,118 |
| 2018-07-06 | $23.35 | $23.95 | $23.20 | $23.65 | $19.87 | 590,467 |
| 2018-07-05 | $22.40 | $23.55 | $22.40 | $23.38 | $19.64 | 1,075,872 |
| 2018-07-03 | $21.75 | $22.50 | $21.75 | $22.35 | $18.78 | 652,832 |
| 2018-07-02 | $21.15 | $21.90 | $21.15 | $21.75 | $18.28 | 762,000 |
| 2018-06-29 | $21.30 | $21.70 | $21.25 | $21.30 | $17.90 | 772,382 |
| 2018-06-28 | $21.55 | $21.85 | $21.10 | $21.10 | $17.73 | 618,375 |
| 2018-06-27 | $22.15 | $22.25 | $21.45 | $21.60 | $18.15 | 829,424 |
| 2018-06-26 | $21.90 | $22.40 | $21.85 | $22.05 | $18.53 | 567,239 |
| 2018-06-25 | $22.55 | $22.55 | $21.90 | $21.95 | $18.44 | 694,335 |
| 2018-06-22 | $22.50 | $22.80 | $22.35 | $22.50 | $18.91 | 450,823 |
| 2018-06-21 | $22.55 | $22.70 | $22.28 | $22.35 | $18.78 | 367,811 |
| 2018-06-20 | $22.40 | $22.65 | $22.35 | $22.45 | $18.86 | 338,456 |
| 2018-06-19 | $22.40 | $22.65 | $22.23 | $22.35 | $18.78 | 451,891 |
| 2018-06-18 | $22.55 | $22.85 | $22.35 | $22.65 | $19.03 | 328,549 |
| 2018-06-15 | $22.75 | $22.95 | $22.45 | $22.55 | $18.95 | 356,616 |
| 2018-06-14 | $22.60 | $22.90 | $22.35 | $22.80 | $19.16 | 376,060 |
| 2018-06-13 | $22.45 | $23.20 | $22.40 | $22.60 | $18.99 | 670,471 |
| 2018-06-12 | $22.70 | $22.85 | $22.35 | $22.45 | $18.86 | 275,458 |
| 2018-06-11 | $22.80 | $22.95 | $22.60 | $22.70 | $19.07 | 253,610 |
| 2018-06-08 | $22.85 | $22.90 | $22.70 | $22.75 | $19.12 | 233,664 |
| 2018-06-07 | $22.80 | $23.05 | $22.75 | $22.90 | $19.24 | 282,905 |
| 2018-06-06 | $22.75 | $23.05 | $22.60 | $22.65 | $19.03 | 521,417 |
| 2018-06-05 | $22.55 | $22.70 | $22.50 | $22.65 | $19.03 | 327,977 |
| 2018-06-04 | $22.40 | $22.60 | $22.35 | $22.50 | $18.91 | 437,676 |
| 2018-06-01 | $21.95 | $22.40 | $21.95 | $22.30 | $18.74 | 466,845 |
| 2018-05-31 | $21.80 | $22.30 | $21.70 | $21.90 | $18.40 | 408,409 |
| 2018-05-30 | $21.70 | $22.05 | $21.70 | $21.85 | $18.36 | 348,832 |
| 2018-05-29 | $21.60 | $21.80 | $21.30 | $21.70 | $18.23 | 534,554 |
| 2018-05-25 | $21.85 | $21.95 | $21.75 | $21.80 | $18.32 | 362,243 |
| 2018-05-24 | $21.85 | $22.15 | $21.65 | $21.95 | $18.44 | 492,019 |
| 2018-05-23 | $21.75 | $21.95 | $21.55 | $21.90 | $18.40 | 451,630 |
| 2018-05-22 | $22.25 | $22.40 | $21.95 | $21.95 | $18.44 | 737,406 |
| 2018-05-21 | $21.75 | $22.30 | $21.70 | $22.15 | $18.61 | 682,686 |
| 2018-05-18 | $22.40 | $22.40 | $21.50 | $21.60 | $18.15 | 2,453,588 |
| 2018-05-17 | $21.90 | $22.35 | $21.80 | $22.35 | $18.78 | 366,989 |
| 2018-05-16 | $21.45 | $22.25 | $21.45 | $21.90 | $18.40 | 493,641 |
| 2018-05-15 | $21.60 | $21.80 | $21.45 | $21.60 | $18.15 | 654,900 |
| 2018-05-14 | $21.65 | $21.85 | $21.43 | $21.55 | $18.11 | 548,303 |
| 2018-05-11 | $21.65 | $21.85 | $21.40 | $21.65 | $18.19 | 671,680 |
| 2018-05-10 | $21.70 | $21.90 | $21.40 | $21.75 | $18.28 | 802,109 |
| 2018-05-09 | $21.55 | $22.00 | $21.55 | $21.80 | $18.09 | 588,806 |
| 2018-05-08 | $21.90 | $21.95 | $21.20 | $21.60 | $17.93 | 875,425 |
| 2018-05-07 | $21.65 | $22.10 | $21.60 | $22.00 | $18.26 | 517,821 |
| 2018-05-04 | $20.85 | $21.80 | $20.85 | $21.45 | $17.80 | 571,030 |
| 2018-05-03 | $21.50 | $21.70 | $20.70 | $20.95 | $17.39 | 1,016,840 |
| 2018-05-02 | $20.75 | $21.20 | $20.50 | $20.50 | $17.01 | 1,646,183 |
| 2018-05-01 | $20.55 | $20.95 | $20.35 | $20.60 | $17.10 | 1,093,834 |
| 2018-04-30 | $20.45 | $20.75 | $20.35 | $20.50 | $17.01 | 420,249 |
| 2018-04-27 | $20.20 | $20.35 | $20.15 | $20.23 | $16.79 | 272,080 |
| 2018-04-26 | $20.25 | $20.35 | $20.00 | $20.20 | $16.77 | 347,217 |
| 2018-04-25 | $20.70 | $20.70 | $19.95 | $20.15 | $16.72 | 680,744 |
| 2018-04-24 | $20.95 | $21.10 | $20.45 | $20.65 | $17.14 | 573,190 |
| 2018-04-23 | $20.85 | $21.15 | $20.85 | $20.95 | $17.39 | 392,951 |
| 2018-04-20 | $20.80 | $21.00 | $20.65 | $20.85 | $17.31 | 255,429 |
| 2018-04-19 | $20.70 | $21.00 | $20.51 | $20.75 | $17.22 | 334,415 |
| 2018-04-18 | $20.65 | $21.05 | $20.53 | $20.73 | $17.21 | 603,821 |
| 2018-04-17 | $20.30 | $20.68 | $20.15 | $20.55 | $17.06 | 645,066 |
| 2018-04-16 | $20.30 | $20.30 | $19.95 | $20.20 | $16.77 | 464,218 |
| 2018-04-13 | $20.70 | $20.75 | $20.03 | $20.20 | $16.77 | 366,537 |
| 2018-04-12 | $20.50 | $20.73 | $20.32 | $20.65 | $17.14 | 346,900 |
| 2018-04-11 | $20.35 | $20.70 | $20.35 | $20.50 | $17.01 | 391,196 |
| 2018-04-10 | $20.55 | $20.80 | $20.35 | $20.65 | $17.14 | 531,491 |
| 2018-04-09 | $20.40 | $20.70 | $20.15 | $20.20 | $16.77 | 572,800 |
| 2018-04-06 | $20.65 | $20.73 | $19.95 | $20.25 | $16.81 | 828,549 |
| 2018-04-05 | $21.20 | $21.25 | $20.80 | $20.90 | $17.35 | 540,790 |
| 2018-04-04 | $20.70 | $21.15 | $20.61 | $21.10 | $17.51 | 437,702 |
| 2018-04-03 | $20.80 | $21.30 | $20.70 | $21.05 | $17.47 | 416,357 |
| 2018-04-02 | $21.35 | $21.35 | $20.60 | $20.80 | $17.26 | 451,813 |
| 2018-03-29 | $21.00 | $21.61 | $20.90 | $21.35 | $17.72 | 469,813 |
| 2018-03-28 | $21.25 | $21.45 | $20.90 | $21.00 | $17.43 | 434,727 |
| 2018-03-27 | $21.40 | $21.85 | $21.20 | $21.30 | $17.68 | 421,338 |
| 2018-03-26 | $22.00 | $22.00 | $21.20 | $21.40 | $17.76 | 403,242 |
| 2018-03-23 | $21.80 | $22.13 | $21.40 | $21.50 | $17.84 | 593,948 |
| 2018-03-22 | $22.00 | $22.15 | $21.75 | $21.80 | $18.09 | 507,727 |
| 2018-03-21 | $22.30 | $22.43 | $22.15 | $22.20 | $18.43 | 304,836 |
| 2018-03-20 | $22.30 | $22.45 | $22.20 | $22.35 | $18.55 | 413,514 |
| 2018-03-19 | $22.40 | $22.60 | $22.01 | $22.10 | $18.34 | 461,134 |
| 2018-03-16 | $22.70 | $22.90 | $22.35 | $22.45 | $18.63 | 647,896 |
| 2018-03-15 | $22.80 | $22.88 | $22.30 | $22.50 | $18.67 | 456,237 |
| 2018-03-14 | $23.05 | $23.05 | $22.55 | $22.75 | $18.88 | 428,509 |
| 2018-03-13 | $23.55 | $23.55 | $22.90 | $23.00 | $19.09 | 463,184 |
| 2018-03-12 | $23.65 | $23.65 | $23.05 | $23.35 | $19.38 | 476,851 |
| 2018-03-09 | $22.80 | $23.10 | $22.60 | $23.05 | $19.13 | 405,846 |
| 2018-03-08 | $22.60 | $22.71 | $22.30 | $22.60 | $18.76 | 338,396 |
| 2018-03-07 | $22.80 | $22.90 | $22.43 | $22.60 | $18.76 | 366,714 |
| 2018-03-06 | $22.90 | $23.00 | $22.50 | $22.80 | $18.92 | 424,827 |
| 2018-03-05 | $22.40 | $23.05 | $22.30 | $22.85 | $18.97 | 419,520 |
| 2018-03-02 | $22.45 | $22.95 | $22.00 | $22.60 | $18.76 | 620,816 |
| 2018-03-01 | $22.80 | $23.15 | $22.20 | $22.65 | $18.80 | 755,731 |
| 2018-02-28 | $23.30 | $23.55 | $22.80 | $22.85 | $18.97 | 715,120 |
| 2018-02-27 | $23.85 | $23.95 | $23.00 | $23.10 | $19.17 | 732,801 |
| 2018-02-26 | $23.35 | $23.85 | $23.30 | $23.75 | $19.71 | 750,677 |
| 2018-02-23 | $23.30 | $23.70 | $22.90 | $23.15 | $19.21 | 617,110 |
| 2018-02-22 | $23.15 | $23.45 | $22.70 | $23.25 | $19.30 | 731,711 |
| 2018-02-21 | $23.35 | $23.90 | $22.95 | $23.00 | $19.09 | 763,844 |
| 2018-02-20 | $23.15 | $23.80 | $23.14 | $23.25 | $19.30 | 597,576 |
| 2018-02-16 | $23.95 | $23.95 | $23.15 | $23.30 | $19.34 | 671,346 |
| 2018-02-15 | $24.00 | $24.75 | $23.80 | $24.00 | $19.64 | 1,432,591 |
| 2018-02-14 | $23.70 | $24.15 | $23.21 | $23.65 | $19.36 | 857,511 |
| 2018-02-13 | $23.45 | $23.55 | $23.15 | $23.45 | $19.19 | 652,030 |
| 2018-02-12 | $23.05 | $24.10 | $23.00 | $23.55 | $19.27 | 930,852 |
| 2018-02-09 | $23.20 | $23.40 | $22.05 | $22.90 | $18.74 | 1,058,733 |
| 2018-02-08 | $24.45 | $24.70 | $22.85 | $23.00 | $18.82 | 1,490,760 |
| 2018-02-07 | $25.00 | $25.50 | $24.00 | $24.10 | $19.72 | 1,579,301 |
| 2018-02-06 | $23.55 | $24.50 | $21.35 | $24.35 | $19.93 | 1,449,541 |
| 2018-02-05 | $25.10 | $25.30 | $23.66 | $23.95 | $19.60 | 1,150,006 |
| 2018-02-02 | $25.80 | $25.80 | $25.10 | $25.55 | $20.91 | 711,801 |
| 2018-02-01 | $25.15 | $25.85 | $25.05 | $25.85 | $21.16 | 650,518 |
| 2018-01-31 | $25.50 | $25.65 | $25.00 | $25.20 | $20.62 | 373,885 |
| 2018-01-30 | $25.35 | $25.45 | $25.00 | $25.30 | $20.71 | 1,265,607 |
| 2018-01-29 | $25.65 | $25.90 | $25.20 | $25.50 | $20.87 | 386,110 |
| 2018-01-26 | $25.70 | $25.75 | $25.40 | $25.60 | $20.95 | 564,830 |
| 2018-01-25 | $25.15 | $25.53 | $25.15 | $25.45 | $20.83 | 677,100 |
| 2018-01-24 | $24.55 | $25.20 | $24.50 | $25.00 | $20.46 | 731,729 |
| 2018-01-23 | $24.50 | $24.75 | $24.30 | $24.50 | $20.05 | 609,003 |
| 2018-01-22 | $24.40 | $24.85 | $24.20 | $24.55 | $20.09 | 562,522 |
| 2018-01-19 | $24.30 | $24.45 | $24.10 | $24.35 | $19.93 | 618,114 |
| 2018-01-18 | $24.65 | $24.70 | $24.05 | $24.40 | $19.97 | 469,084 |
| 2018-01-17 | $25.00 | $25.00 | $24.43 | $24.70 | $20.21 | 491,346 |
| 2018-01-16 | $25.40 | $25.85 | $24.45 | $24.85 | $20.34 | 1,076,327 |
| 2018-01-12 | $24.80 | $25.50 | $24.75 | $25.30 | $20.71 | 732,460 |
| 2018-01-11 | $24.50 | $24.95 | $24.45 | $24.70 | $20.21 | 760,008 |
| 2018-01-10 | $24.35 | $24.65 | $24.15 | $24.25 | $19.85 | 614,910 |
| 2018-01-09 | $24.25 | $24.50 | $24.05 | $24.25 | $19.85 | 530,556 |
| 2018-01-08 | $23.95 | $24.15 | $23.55 | $24.10 | $19.72 | 427,911 |
| 2018-01-05 | $24.05 | $24.10 | $23.20 | $23.95 | $19.60 | 788,006 |
| 2018-01-04 | $24.10 | $24.40 | $23.55 | $23.90 | $19.56 | 571,254 |
| 2018-01-03 | $23.50 | $24.10 | $23.30 | $23.90 | $19.56 | 817,088 |
| 2018-01-02 | $23.00 | $23.45 | $22.76 | $23.30 | $19.07 | 727,751 |
| 2017-12-29 | $22.70 | $22.98 | $22.55 | $22.90 | $18.74 | 377,375 |
| 2017-12-28 | $23.10 | $23.20 | $22.55 | $22.95 | $18.78 | 465,017 |
| 2017-12-27 | $22.90 | $23.15 | $22.60 | $23.10 | $18.91 | 686,777 |
| 2017-12-26 | $22.65 | $22.85 | $22.60 | $22.80 | $18.66 | 340,102 |
| 2017-12-22 | $22.70 | $22.80 | $22.40 | $22.65 | $18.54 | 368,545 |
| 2017-12-21 | $22.30 | $22.70 | $22.20 | $22.70 | $18.58 | 526,685 |
| 2017-12-20 | $21.45 | $22.30 | $21.42 | $22.10 | $18.09 | 734,365 |
| 2017-12-19 | $21.75 | $21.95 | $21.35 | $21.50 | $17.60 | 464,464 |
| 2017-12-18 | $21.75 | $22.00 | $21.50 | $21.70 | $17.76 | 860,400 |
| 2017-12-15 | $22.10 | $22.20 | $21.68 | $21.75 | $17.80 | 514,813 |
| 2017-12-14 | $22.40 | $22.55 | $22.00 | $22.15 | $18.13 | 734,527 |
| 2017-12-13 | $22.35 | $22.65 | $22.25 | $22.50 | $18.41 | 754,999 |
| 2017-12-12 | $22.40 | $22.40 | $22.10 | $22.30 | $18.25 | 592,101 |
| 2017-12-11 | $22.15 | $22.40 | $22.05 | $22.25 | $18.21 | 792,466 |
| 2017-12-08 | $21.95 | $22.33 | $21.60 | $22.15 | $18.13 | 1,289,288 |
| 2017-12-07 | $20.55 | $22.00 | $20.55 | $21.75 | $17.80 | 1,584,952 |
| 2017-12-06 | $20.50 | $20.85 | $20.40 | $20.70 | $16.94 | 1,041,262 |
| 2017-12-05 | $20.75 | $20.80 | $20.45 | $20.55 | $16.82 | 1,297,857 |
| 2017-12-04 | $20.40 | $20.85 | $20.30 | $20.55 | $16.82 | 2,081,283 |
| 2017-12-01 | $20.15 | $20.20 | $19.50 | $20.05 | $16.41 | 1,743,150 |
| 2017-11-30 | $20.30 | $20.60 | $20.10 | $20.10 | $16.45 | 1,164,687 |
| 2017-11-29 | $20.35 | $20.63 | $20.05 | $20.30 | $16.61 | 2,203,450 |
| 2017-11-28 | $20.80 | $20.80 | $20.05 | $20.30 | $16.61 | 1,601,975 |
| 2017-11-27 | $20.95 | $21.00 | $20.45 | $20.80 | $17.02 | 1,271,790 |
| 2017-11-24 | $21.50 | $21.50 | $21.00 | $21.05 | $17.23 | 209,244 |
| 2017-11-22 | $21.30 | $21.60 | $21.15 | $21.40 | $17.51 | 448,958 |
| 2017-11-21 | $21.25 | $21.45 | $21.25 | $21.35 | $17.47 | 655,799 |
| 2017-11-20 | $21.20 | $21.37 | $21.10 | $21.20 | $17.35 | 456,583 |
| 2017-11-17 | $21.20 | $21.50 | $21.05 | $21.10 | $17.27 | 607,759 |
| 2017-11-16 | $20.60 | $21.10 | $20.55 | $21.05 | $17.23 | 771,088 |
| 2017-11-15 | $20.35 | $20.55 | $19.90 | $20.35 | $16.65 | 922,026 |
| 2017-11-14 | $21.05 | $21.30 | $20.25 | $20.65 | $16.90 | 1,582,947 |
| 2017-11-13 | $20.85 | $21.35 | $20.80 | $21.18 | $17.33 | 771,189 |
| 2017-11-10 | $21.50 | $21.85 | $21.25 | $21.25 | $17.39 | 504,007 |
| 2017-11-09 | $20.80 | $21.85 | $20.80 | $21.50 | $17.60 | 1,137,957 |
| 2017-11-08 | $21.90 | $22.11 | $21.50 | $21.50 | $17.15 | 1,106,990 |
| 2017-11-07 | $22.25 | $22.35 | $21.50 | $22.00 | $17.55 | 1,325,074 |
| 2017-11-06 | $22.70 | $23.00 | $22.15 | $22.25 | $17.75 | 838,554 |
| 2017-11-03 | $22.60 | $23.15 | $22.50 | $22.55 | $17.99 | 660,938 |
| 2017-11-02 | $21.90 | $22.65 | $21.65 | $22.50 | $17.95 | 1,191,042 |
| 2017-11-01 | $22.30 | $22.90 | $22.00 | $22.10 | $17.63 | 1,140,692 |
| 2017-10-31 | $22.00 | $22.55 | $21.25 | $22.05 | $17.59 | 2,037,658 |
| 2017-10-30 | $22.40 | $22.85 | $22.40 | $22.50 | $17.95 | 735,754 |
| 2017-10-27 | $22.55 | $22.90 | $22.31 | $22.40 | $17.87 | 772,536 |
| 2017-10-26 | $22.90 | $23.00 | $22.15 | $22.60 | $18.03 | 1,115,670 |
| 2017-10-25 | $23.80 | $23.80 | $22.65 | $22.95 | $18.31 | 1,165,160 |
| 2017-10-24 | $23.85 | $24.06 | $23.60 | $23.75 | $18.94 | 439,629 |
| 2017-10-23 | $24.25 | $24.25 | $23.70 | $23.88 | $19.04 | 573,830 |
| 2017-10-20 | $24.40 | $24.50 | $24.05 | $24.35 | $19.42 | 485,413 |
| 2017-10-19 | $24.25 | $24.45 | $23.76 | $24.20 | $19.30 | 533,010 |
| 2017-10-18 | $24.20 | $24.55 | $23.95 | $24.45 | $19.50 | 430,974 |
| 2017-10-17 | $24.15 | $24.20 | $23.90 | $24.05 | $19.18 | 307,671 |
| 2017-10-16 | $24.05 | $24.45 | $23.86 | $24.10 | $19.22 | 490,323 |
| 2017-10-13 | $24.00 | $24.25 | $23.90 | $24.05 | $19.18 | 264,523 |
| 2017-10-12 | $24.05 | $24.20 | $23.85 | $23.95 | $19.10 | 309,989 |
| 2017-10-11 | $23.90 | $24.15 | $23.88 | $24.10 | $19.22 | 432,781 |
| 2017-10-10 | $23.60 | $24.15 | $23.60 | $24.00 | $19.14 | 589,933 |
| 2017-10-09 | $24.25 | $24.50 | $23.86 | $24.00 | $19.14 | 382,239 |
| 2017-10-06 | $24.50 | $24.66 | $24.08 | $24.15 | $19.26 | 434,060 |
| 2017-10-05 | $24.40 | $24.85 | $24.20 | $24.50 | $19.54 | 977,970 |
| 2017-10-04 | $23.90 | $24.40 | $23.78 | $24.35 | $19.42 | 883,052 |
| 2017-10-03 | $24.15 | $24.15 | $23.75 | $23.80 | $18.98 | 853,319 |
| 2017-10-02 | $23.75 | $24.20 | $23.60 | $24.15 | $19.26 | 661,227 |
| 2017-09-29 | $23.40 | $23.60 | $23.15 | $23.60 | $18.82 | 593,096 |
| 2017-09-28 | $23.70 | $23.90 | $23.40 | $23.40 | $18.66 | 670,130 |
| 2017-09-27 | $23.75 | $23.90 | $22.85 | $23.55 | $18.78 | 960,849 |
| 2017-09-26 | $24.20 | $24.30 | $23.65 | $23.70 | $18.90 | 1,136,695 |
| 2017-09-25 | $24.35 | $24.70 | $23.93 | $24.10 | $19.22 | 761,221 |
| 2017-09-22 | $23.60 | $24.60 | $23.60 | $24.45 | $19.50 | 780,456 |
| 2017-09-21 | $23.75 | $23.90 | $23.35 | $23.70 | $18.90 | 497,155 |
| 2017-09-20 | $23.50 | $24.00 | $23.50 | $23.75 | $18.94 | 816,539 |
| 2017-09-19 | $24.10 | $24.20 | $23.25 | $23.55 | $18.78 | 1,406,078 |
| 2017-09-18 | $23.75 | $24.10 | $23.60 | $24.10 | $19.22 | 1,092,640 |
| 2017-09-15 | $23.40 | $23.90 | $23.10 | $23.55 | $18.78 | 1,621,241 |
| 2017-09-14 | $22.85 | $23.43 | $22.50 | $23.35 | $18.62 | 1,782,862 |
| 2017-09-13 | $22.65 | $22.95 | $22.20 | $22.80 | $18.19 | 1,671,295 |
| 2017-09-12 | $21.90 | $22.40 | $21.65 | $22.35 | $17.83 | 2,166,355 |
| 2017-09-11 | $20.80 | $21.50 | $20.75 | $21.45 | $17.11 | 2,104,568 |
| 2017-09-08 | $20.20 | $20.30 | $20.05 | $20.15 | $16.07 | 427,632 |
| 2017-09-07 | $20.60 | $20.85 | $20.05 | $20.25 | $16.15 | 731,631 |
| 2017-09-06 | $20.70 | $21.08 | $20.65 | $20.70 | $16.51 | 650,065 |
| 2017-09-05 | $21.00 | $21.20 | $20.45 | $20.65 | $16.47 | 831,495 |
| 2017-09-01 | $20.85 | $21.25 | $20.80 | $21.00 | $16.75 | 574,500 |
| 2017-08-31 | $20.75 | $20.95 | $20.65 | $20.75 | $16.55 | 590,310 |
| 2017-08-30 | $20.70 | $20.98 | $20.60 | $20.80 | $16.59 | 989,324 |
| 2017-08-29 | $20.85 | $20.90 | $20.55 | $20.75 | $16.55 | 555,698 |
| 2017-08-28 | $21.00 | $21.05 | $20.75 | $20.95 | $16.71 | 847,426 |
| 2017-08-25 | $21.05 | $21.05 | $20.68 | $20.85 | $16.63 | 816,758 |
| 2017-08-24 | $21.20 | $21.20 | $20.75 | $20.95 | $16.71 | 653,231 |
| 2017-08-23 | $20.95 | $21.25 | $20.65 | $21.10 | $16.83 | 945,955 |
| 2017-08-22 | $20.75 | $20.95 | $20.65 | $20.90 | $16.67 | 1,120,488 |
| 2017-08-21 | $21.00 | $21.05 | $20.55 | $20.65 | $16.47 | 884,952 |
| 2017-08-18 | $21.10 | $21.30 | $20.75 | $20.95 | $16.71 | 728,681 |
| 2017-08-17 | $21.30 | $21.60 | $21.10 | $21.20 | $16.91 | 1,252,453 |
| 2017-08-16 | $21.20 | $21.55 | $21.15 | $21.40 | $17.07 | 927,084 |
| 2017-08-15 | $21.45 | $21.45 | $21.03 | $21.30 | $16.99 | 877,312 |
| 2017-08-14 | $21.30 | $21.58 | $21.10 | $21.40 | $17.07 | 1,168,675 |
| 2017-08-11 | $20.35 | $21.10 | $20.30 | $21.10 | $16.83 | 1,157,191 |
| 2017-08-10 | $20.15 | $20.63 | $19.90 | $20.40 | $16.27 | 1,813,687 |
| 2017-08-09 | $20.75 | $21.05 | $20.35 | $20.70 | $16.18 | 1,838,214 |
| 2017-08-08 | $21.75 | $21.80 | $20.80 | $20.80 | $16.26 | 2,236,938 |
| 2017-08-07 | $21.95 | $22.13 | $21.72 | $21.85 | $17.08 | 780,784 |
| 2017-08-04 | $21.80 | $22.05 | $21.74 | $21.95 | $17.15 | 502,595 |
| 2017-08-03 | $22.00 | $22.00 | $21.20 | $21.70 | $16.96 | 1,110,880 |
| 2017-08-02 | $21.50 | $21.95 | $20.80 | $21.85 | $17.08 | 1,808,216 |
| 2017-08-01 | $20.60 | $21.17 | $20.50 | $20.70 | $16.18 | 547,320 |
| 2017-07-31 | $20.70 | $21.00 | $20.40 | $20.50 | $16.02 | 290,749 |
| 2017-07-28 | $21.00 | $21.03 | $20.70 | $20.75 | $16.22 | 310,857 |
| 2017-07-27 | $20.85 | $21.25 | $20.70 | $20.95 | $16.37 | 667,961 |
| 2017-07-26 | $20.35 | $20.85 | $20.15 | $20.75 | $16.22 | 495,518 |
| 2017-07-25 | $20.35 | $20.40 | $20.05 | $20.30 | $15.87 | 420,229 |
| 2017-07-24 | $20.40 | $20.50 | $20.10 | $20.25 | $15.83 | 471,921 |
| 2017-07-21 | $20.55 | $20.70 | $20.25 | $20.50 | $16.02 | 481,195 |
| 2017-07-20 | $20.65 | $20.73 | $20.20 | $20.40 | $15.94 | 721,847 |
| 2017-07-19 | $20.35 | $20.60 | $20.10 | $20.60 | $16.10 | 467,620 |
| 2017-07-18 | $20.25 | $20.35 | $19.95 | $20.25 | $15.83 | 680,540 |
| 2017-07-17 | $20.40 | $20.55 | $20.10 | $20.30 | $15.87 | 663,003 |
| 2017-07-14 | $20.15 | $20.40 | $20.15 | $20.40 | $15.94 | 617,642 |
| 2017-07-13 | $20.35 | $20.40 | $20.06 | $20.25 | $15.83 | 764,021 |
| 2017-07-12 | $20.70 | $20.85 | $20.05 | $20.25 | $15.83 | 946,959 |
| 2017-07-11 | $20.35 | $20.70 | $20.30 | $20.65 | $16.14 | 1,235,849 |
| 2017-07-10 | $19.35 | $20.50 | $19.25 | $20.45 | $15.98 | 1,586,984 |
| 2017-07-07 | $19.05 | $19.25 | $19.00 | $19.25 | $15.04 | 591,390 |
| 2017-07-06 | $19.25 | $19.25 | $18.85 | $18.95 | $14.81 | 980,533 |
| 2017-07-05 | $19.65 | $19.75 | $19.25 | $19.25 | $15.04 | 601,655 |
| 2017-07-03 | $19.85 | $20.00 | $19.35 | $19.55 | $15.28 | 361,122 |
| 2017-06-30 | $19.90 | $20.00 | $19.70 | $19.75 | $15.44 | 847,824 |
| 2017-06-29 | $19.85 | $19.95 | $19.65 | $19.80 | $15.47 | 856,943 |
| 2017-06-28 | $19.50 | $19.90 | $19.37 | $19.70 | $15.40 | 819,833 |
| 2017-06-27 | $19.15 | $19.50 | $19.10 | $19.40 | $15.16 | 629,966 |
| 2017-06-26 | $19.35 | $19.50 | $19.15 | $19.25 | $15.04 | 552,886 |
| 2017-06-23 | $19.20 | $19.35 | $19.15 | $19.35 | $15.12 | 278,534 |
| 2017-06-22 | $19.35 | $19.35 | $19.00 | $19.30 | $15.08 | 601,663 |
| 2017-06-21 | $18.70 | $19.33 | $18.64 | $19.30 | $15.08 | 1,083,618 |
| 2017-06-20 | $18.85 | $18.93 | $18.55 | $18.70 | $14.61 | 404,591 |
| 2017-06-19 | $18.30 | $18.95 | $18.20 | $18.75 | $14.65 | 739,362 |
| 2017-06-16 | $18.40 | $18.45 | $18.15 | $18.30 | $14.30 | 495,295 |
| 2017-06-15 | $18.45 | $18.55 | $18.20 | $18.30 | $14.30 | 502,595 |
| 2017-06-14 | $18.45 | $18.75 | $18.25 | $18.65 | $14.58 | 1,362,700 |
| 2017-06-13 | $18.15 | $18.50 | $17.90 | $18.45 | $14.42 | 1,066,651 |
| 2017-06-12 | $18.10 | $18.25 | $17.70 | $18.10 | $14.15 | 943,657 |
| 2017-06-09 | $17.95 | $18.10 | $17.65 | $18.10 | $14.15 | 602,469 |
| 2017-06-08 | $18.10 | $18.10 | $17.55 | $17.60 | $13.76 | 623,619 |
| 2017-06-07 | $17.40 | $17.55 | $17.15 | $17.45 | $13.64 | 443,978 |
| 2017-06-06 | $17.45 | $17.55 | $17.20 | $17.30 | $13.52 | 890,441 |
| 2017-06-05 | $17.90 | $17.95 | $17.45 | $17.55 | $13.72 | 543,536 |
| 2017-06-02 | $17.95 | $17.95 | $17.75 | $17.80 | $13.91 | 380,851 |
| 2017-06-01 | $17.70 | $17.95 | $17.60 | $17.90 | $13.99 | 650,538 |
| 2017-05-31 | $17.85 | $17.90 | $17.45 | $17.65 | $13.79 | 693,293 |
| 2017-05-30 | $17.75 | $17.90 | $17.65 | $17.85 | $13.95 | 526,665 |
| 2017-05-26 | $17.65 | $17.93 | $17.65 | $17.75 | $13.87 | 420,927 |
| 2017-05-25 | $17.80 | $17.95 | $17.65 | $17.65 | $13.79 | 439,421 |
| 2017-05-24 | $18.10 | $18.10 | $17.68 | $17.80 | $13.91 | 489,384 |
| 2017-05-23 | $17.95 | $18.10 | $17.75 | $18.00 | $14.07 | 863,187 |
| 2017-05-22 | $17.75 | $18.25 | $17.50 | $17.85 | $13.95 | 1,028,943 |
| 2017-05-19 | $17.30 | $17.73 | $17.30 | $17.60 | $13.76 | 779,431 |
| 2017-05-18 | $17.40 | $17.45 | $16.85 | $17.25 | $13.48 | 2,005,737 |
| 2017-05-17 | $18.40 | $18.40 | $17.40 | $17.45 | $13.64 | 1,219,172 |
| 2017-05-16 | $18.65 | $18.80 | $18.35 | $18.60 | $14.54 | 1,324,815 |
| 2017-05-15 | $18.30 | $18.80 | $18.25 | $18.60 | $14.54 | 1,138,960 |
| 2017-05-12 | $18.00 | $18.40 | $17.85 | $18.25 | $14.26 | 709,573 |
| 2017-05-11 | $17.95 | $18.05 | $17.50 | $18.05 | $14.11 | 820,839 |
| 2017-05-10 | $17.80 | $17.88 | $17.65 | $17.70 | $13.76 | 334,544 |
| 2017-05-09 | $17.75 | $17.95 | $17.40 | $17.85 | $13.87 | 979,391 |
| 2017-05-08 | $18.15 | $18.15 | $17.63 | $17.75 | $13.80 | 908,202 |
| 2017-05-05 | $18.10 | $18.20 | $17.75 | $18.10 | $14.07 | 795,288 |
| 2017-05-04 | $18.25 | $18.65 | $18.00 | $18.10 | $14.07 | 1,665,803 |
| 2017-05-03 | $17.55 | $18.15 | $17.41 | $18.00 | $13.99 | 2,787,846 |
| 2017-05-02 | $17.70 | $17.73 | $17.20 | $17.40 | $13.52 | 730,092 |
| 2017-05-01 | $17.75 | $17.80 | $17.55 | $17.75 | $13.80 | 617,881 |
| 2017-04-28 | $17.50 | $17.70 | $17.40 | $17.70 | $13.76 | 993,069 |
| 2017-04-27 | $17.00 | $17.50 | $16.80 | $17.50 | $13.60 | 1,051,038 |
| 2017-04-26 | $16.70 | $17.00 | $16.70 | $17.00 | $13.21 | 530,496 |
| 2017-04-25 | $16.70 | $16.90 | $16.60 | $16.70 | $12.98 | 779,439 |
| 2017-04-24 | $16.20 | $16.75 | $16.16 | $16.65 | $12.94 | 870,822 |
| 2017-04-21 | $16.20 | $16.20 | $15.90 | $16.05 | $12.47 | 447,797 |
| 2017-04-20 | $15.85 | $16.30 | $15.75 | $16.20 | $12.59 | 415,019 |
| 2017-04-19 | $15.75 | $16.15 | $15.73 | $15.90 | $12.36 | 612,348 |
| 2017-04-18 | $16.05 | $16.05 | $15.75 | $15.75 | $12.24 | 385,884 |
| 2017-04-17 | $16.15 | $16.25 | $16.00 | $16.10 | $12.51 | 323,788 |
| 2017-04-13 | $16.00 | $16.20 | $15.90 | $16.15 | $12.55 | 325,121 |
| 2017-04-12 | $16.15 | $16.23 | $15.95 | $16.00 | $12.44 | 386,354 |
| 2017-04-11 | $16.05 | $16.25 | $15.95 | $16.20 | $12.59 | 416,351 |
| 2017-04-10 | $15.90 | $16.15 | $15.75 | $16.05 | $12.47 | 243,031 |
| 2017-04-07 | $15.85 | $16.00 | $15.70 | $15.85 | $12.32 | 288,222 |
| 2017-04-06 | $15.60 | $16.00 | $15.60 | $15.80 | $12.28 | 391,979 |
| 2017-04-05 | $15.95 | $16.10 | $15.70 | $15.90 | $12.36 | 448,234 |
| 2017-04-04 | $15.80 | $16.00 | $15.60 | $15.90 | $12.36 | 404,966 |
| 2017-04-03 | $16.00 | $16.05 | $15.70 | $15.90 | $12.36 | 363,771 |
| 2017-03-31 | $15.85 | $16.08 | $15.80 | $15.95 | $12.40 | 347,994 |
| 2017-03-30 | $15.80 | $15.95 | $15.80 | $15.90 | $12.36 | 405,104 |
| 2017-03-29 | $15.85 | $15.90 | $15.75 | $15.80 | $12.28 | 160,587 |
| 2017-03-28 | $15.95 | $16.18 | $15.85 | $15.90 | $12.36 | 225,962 |
| 2017-03-27 | $15.55 | $16.00 | $15.45 | $16.00 | $12.44 | 470,830 |
| 2017-03-24 | $15.85 | $15.85 | $15.55 | $15.65 | $12.16 | 329,873 |
| 2017-03-23 | $15.80 | $16.05 | $15.75 | $15.90 | $12.36 | 241,255 |
| 2017-03-22 | $15.70 | $16.00 | $15.50 | $15.80 | $12.28 | 1,053,720 |
| 2017-03-21 | $16.00 | $16.10 | $15.60 | $15.75 | $12.24 | 474,323 |
| 2017-03-20 | $16.00 | $16.15 | $15.90 | $16.00 | $12.44 | 203,312 |
| 2017-03-17 | $16.50 | $16.50 | $16.05 | $16.05 | $12.47 | 466,398 |
| 2017-03-16 | $16.45 | $16.65 | $16.35 | $16.45 | $12.79 | 532,108 |
| 2017-03-15 | $16.30 | $16.55 | $16.20 | $16.40 | $12.75 | 528,883 |
| 2017-03-14 | $15.95 | $16.30 | $15.90 | $16.30 | $12.67 | 577,066 |
| 2017-03-13 | $16.05 | $16.10 | $15.75 | $15.95 | $12.40 | 487,985 |
| 2017-03-10 | $15.60 | $15.75 | $15.55 | $15.70 | $12.20 | 269,716 |
| 2017-03-09 | $15.60 | $15.90 | $15.45 | $15.50 | $12.05 | 607,859 |
| 2017-03-08 | $15.75 | $15.92 | $15.70 | $15.70 | $12.20 | 317,007 |
| 2017-03-07 | $15.80 | $16.00 | $15.75 | $15.80 | $12.28 | 571,321 |
| 2017-03-06 | $15.85 | $15.95 | $15.65 | $15.90 | $12.36 | 809,453 |
| 2017-03-03 | $16.05 | $16.10 | $15.85 | $15.95 | $12.40 | 519,692 |
| 2017-03-02 | $16.10 | $16.25 | $15.95 | $16.00 | $12.44 | 931,031 |
| 2017-03-01 | $16.30 | $16.35 | $16.10 | $16.15 | $12.55 | 631,846 |
| 2017-02-28 | $16.35 | $16.40 | $15.93 | $16.05 | $12.47 | 625,912 |
| 2017-02-27 | $16.25 | $16.50 | $16.20 | $16.40 | $12.75 | 662,722 |
| 2017-02-24 | $16.15 | $16.35 | $16.10 | $16.30 | $12.67 | 369,275 |
| 2017-02-23 | $16.35 | $16.50 | $16.11 | $16.25 | $12.63 | 950,721 |
| 2017-02-22 | $16.10 | $16.40 | $16.10 | $16.30 | $12.67 | 621,369 |
| 2017-02-21 | $16.05 | $16.40 | $16.05 | $16.20 | $12.59 | 671,167 |
| 2017-02-17 | $16.05 | $16.23 | $15.85 | $16.05 | $12.47 | 600,203 |
| 2017-02-16 | $16.10 | $16.40 | $15.95 | $16.00 | $12.44 | 1,278,898 |
| 2017-02-15 | $16.50 | $16.65 | $16.20 | $16.35 | $12.58 | 2,100,889 |
| 2017-02-14 | $16.10 | $16.45 | $16.05 | $16.45 | $12.66 | 1,083,974 |
| 2017-02-13 | $16.20 | $16.40 | $16.05 | $16.15 | $12.43 | 1,403,704 |
| 2017-02-10 | $16.25 | $16.40 | $16.15 | $16.25 | $12.51 | 630,861 |
| 2017-02-09 | $16.55 | $16.55 | $16.00 | $16.30 | $12.54 | 1,306,456 |
| 2017-02-08 | $16.50 | $16.64 | $16.00 | $16.45 | $12.66 | 2,922,232 |
| 2017-02-07 | $17.05 | $17.15 | $16.80 | $17.15 | $13.20 | 867,252 |
| 2017-02-06 | $17.00 | $17.15 | $16.80 | $16.90 | $13.01 | 854,433 |
| 2017-02-03 | $17.10 | $17.25 | $16.95 | $17.00 | $13.08 | 1,251,679 |
| 2017-02-02 | $17.20 | $17.25 | $16.95 | $17.00 | $13.08 | 652,117 |
| 2017-02-01 | $17.50 | $17.50 | $17.05 | $17.20 | $13.24 | 956,947 |
| 2017-01-31 | $17.30 | $17.40 | $17.10 | $17.30 | $13.31 | 350,430 |
| 2017-01-30 | $17.25 | $17.45 | $16.85 | $17.40 | $13.39 | 801,668 |
| 2017-01-27 | $17.45 | $17.45 | $17.30 | $17.35 | $13.35 | 354,959 |
| 2017-01-26 | $17.35 | $17.45 | $17.25 | $17.40 | $13.39 | 537,546 |
| 2017-01-25 | $17.25 | $17.40 | $17.00 | $17.30 | $13.31 | 757,598 |
| 2017-01-24 | $17.00 | $17.20 | $16.95 | $17.15 | $13.20 | 664,866 |
| 2017-01-23 | $17.00 | $17.05 | $16.80 | $16.95 | $13.04 | 408,680 |
| 2017-01-20 | $17.00 | $17.05 | $16.85 | $17.00 | $13.08 | 419,030 |
| 2017-01-19 | $17.05 | $17.05 | $16.70 | $16.85 | $12.97 | 426,655 |
| 2017-01-18 | $17.05 | $17.15 | $16.85 | $16.90 | $13.01 | 836,785 |
| 2017-01-17 | $16.95 | $17.15 | $16.80 | $17.05 | $13.12 | 1,180,992 |
| 2017-01-13 | $16.95 | $17.05 | $16.80 | $16.95 | $13.04 | 889,168 |
| 2017-01-12 | $16.80 | $16.95 | $16.60 | $16.85 | $12.97 | 651,399 |
| 2017-01-11 | $16.70 | $16.80 | $16.50 | $16.75 | $12.89 | 732,678 |
| 2017-01-10 | $16.75 | $16.90 | $16.55 | $16.65 | $12.81 | 520,077 |
| 2017-01-09 | $16.65 | $16.95 | $16.60 | $16.70 | $12.85 | 1,054,592 |
| 2017-01-06 | $16.45 | $16.85 | $16.40 | $16.65 | $12.81 | 1,828,002 |
| 2017-01-05 | $16.10 | $16.35 | $16.00 | $16.30 | $12.54 | 987,409 |
| 2017-01-04 | $15.85 | $16.25 | $15.67 | $16.05 | $12.35 | 1,354,734 |
| 2017-01-03 | $15.50 | $15.75 | $15.20 | $15.60 | $12.00 | 1,062,786 |
| 2016-12-30 | $15.10 | $15.40 | $14.98 | $15.25 | $11.74 | 852,100 |
| 2016-12-29 | $15.20 | $15.35 | $15.00 | $15.10 | $11.62 | 1,005,714 |
| 2016-12-28 | $15.30 | $15.35 | $15.10 | $15.20 | $11.70 | 576,512 |
| 2016-12-27 | $15.35 | $15.53 | $15.20 | $15.20 | $11.70 | 910,456 |
| 2016-12-23 | $15.30 | $15.45 | $15.10 | $15.40 | $11.85 | 701,295 |
| 2016-12-22 | $15.65 | $15.70 | $15.10 | $15.35 | $11.81 | 1,386,894 |
| 2016-12-21 | $15.70 | $15.85 | $15.55 | $15.60 | $12.00 | 807,198 |
| 2016-12-20 | $16.00 | $16.10 | $15.60 | $15.70 | $12.08 | 706,705 |
| 2016-12-19 | $15.80 | $15.80 | $15.45 | $15.75 | $12.12 | 709,988 |
| 2016-12-16 | $15.75 | $15.90 | $15.70 | $15.75 | $12.12 | 1,112,737 |
| 2016-12-15 | $15.65 | $15.80 | $15.50 | $15.65 | $12.04 | 1,105,124 |
| 2016-12-14 | $15.75 | $15.80 | $15.40 | $15.60 | $12.00 | 454,833 |
| 2016-12-13 | $16.00 | $16.10 | $15.70 | $15.80 | $12.16 | 964,719 |
| 2016-12-12 | $16.20 | $16.25 | $15.90 | $16.00 | $12.31 | 1,112,002 |
| 2016-12-09 | $15.65 | $16.45 | $15.65 | $16.20 | $12.47 | 1,597,104 |
| 2016-12-08 | $15.25 | $16.05 | $15.25 | $15.75 | $12.12 | 2,322,981 |
| 2016-12-07 | $15.05 | $15.45 | $14.90 | $15.30 | $11.77 | 1,073,691 |
| 2016-12-06 | $15.15 | $15.15 | $14.85 | $14.95 | $11.50 | 694,679 |
| 2016-12-05 | $15.30 | $15.75 | $14.90 | $15.10 | $11.62 | 842,496 |
| 2016-12-02 | $15.60 | $15.90 | $14.95 | $15.30 | $11.77 | 1,522,473 |
| 2016-12-01 | $15.75 | $15.90 | $15.51 | $15.65 | $12.04 | 538,605 |
| 2016-11-30 | $15.60 | $15.63 | $15.30 | $15.55 | $11.97 | 428,312 |
| 2016-11-29 | $15.45 | $15.63 | $15.39 | $15.45 | $11.89 | 367,731 |
| 2016-11-28 | $15.85 | $15.85 | $15.45 | $15.60 | $12.00 | 542,051 |
| 2016-11-25 | $15.90 | $15.90 | $15.75 | $15.90 | $12.24 | 340,000 |
| 2016-11-23 | $16.00 | $16.01 | $15.45 | $15.80 | $12.16 | 805,160 |
| 2016-11-22 | $16.00 | $16.10 | $15.90 | $16.00 | $12.31 | 653,910 |
| 2016-11-21 | $16.05 | $16.15 | $15.80 | $16.00 | $12.31 | 489,648 |
| 2016-11-18 | $16.05 | $16.10 | $15.85 | $16.10 | $12.39 | 665,113 |
| 2016-11-17 | $15.85 | $16.00 | $15.75 | $15.90 | $12.24 | 777,494 |
| 2016-11-16 | $16.30 | $16.30 | $15.75 | $15.85 | $12.20 | 466,774 |
| 2016-11-15 | $15.70 | $16.20 | $15.60 | $16.20 | $12.47 | 732,024 |
| 2016-11-14 | $15.60 | $15.90 | $15.50 | $15.75 | $12.12 | 786,315 |
| 2016-11-11 | $15.30 | $15.80 | $15.20 | $15.45 | $11.89 | 791,512 |
| 2016-11-10 | $15.15 | $15.50 | $14.95 | $15.25 | $11.74 | 1,007,931 |
| 2016-11-09 | $14.95 | $15.40 | $14.77 | $14.95 | $11.50 | 781,390 |
| 2016-11-08 | $15.15 | $15.40 | $15.00 | $15.25 | $11.74 | 335,379 |
| 2016-11-07 | $15.10 | $15.35 | $15.00 | $15.10 | $11.62 | 731,813 |
| 2016-11-04 | $14.45 | $15.15 | $14.45 | $14.90 | $11.47 | 694,193 |
| 2016-11-03 | $15.05 | $15.25 | $14.80 | $14.95 | $11.13 | 497,156 |
| 2016-11-02 | $15.15 | $15.45 | $14.98 | $15.05 | $11.21 | 686,238 |
| 2016-11-01 | $15.70 | $15.75 | $14.97 | $15.20 | $11.32 | 826,562 |
| 2016-10-31 | $15.80 | $15.85 | $15.30 | $15.50 | $11.54 | 756,267 |
| 2016-10-28 | $16.10 | $16.10 | $15.65 | $15.80 | $11.76 | 683,474 |
| 2016-10-27 | $16.05 | $16.25 | $16.00 | $16.00 | $11.91 | 722,437 |
| 2016-10-26 | $15.90 | $16.20 | $15.60 | $16.05 | $11.95 | 587,307 |
| 2016-10-25 | $15.55 | $15.90 | $15.55 | $15.75 | $11.73 | 1,068,028 |
| 2016-10-24 | $15.20 | $15.65 | $15.20 | $15.50 | $11.54 | 391,209 |
| 2016-10-21 | $14.80 | $15.43 | $14.70 | $15.00 | $11.17 | 407,236 |
| 2016-10-20 | $14.90 | $15.00 | $14.75 | $14.80 | $11.02 | 228,938 |
| 2016-10-19 | $14.65 | $15.00 | $14.50 | $14.90 | $11.09 | 475,686 |
| 2016-10-18 | $14.60 | $14.60 | $14.50 | $14.55 | $10.83 | 253,247 |
| 2016-10-17 | $14.55 | $14.60 | $14.35 | $14.40 | $10.72 | 263,695 |
| 2016-10-14 | $14.50 | $14.95 | $14.43 | $14.62 | $10.89 | 273,267 |
| 2016-10-13 | $15.00 | $15.03 | $14.61 | $14.77 | $11.00 | 542,502 |
| 2016-10-12 | $15.24 | $15.37 | $15.03 | $15.05 | $11.21 | 258,823 |
| 2016-10-11 | $15.50 | $15.52 | $15.06 | $15.19 | $11.31 | 282,930 |
| 2016-10-10 | $15.69 | $15.74 | $15.52 | $15.55 | $11.58 | 149,418 |
| 2016-10-07 | $15.73 | $15.73 | $15.50 | $15.53 | $11.56 | 187,224 |
| 2016-10-06 | $15.60 | $15.75 | $15.53 | $15.60 | $11.62 | 212,049 |
| 2016-10-05 | $15.45 | $15.70 | $15.45 | $15.60 | $11.62 | 238,210 |
| 2016-10-04 | $15.62 | $15.62 | $15.25 | $15.51 | $11.55 | 195,492 |
| 2016-10-03 | $15.61 | $15.72 | $15.41 | $15.49 | $11.53 | 272,686 |
| 2016-09-30 | $15.25 | $15.65 | $15.10 | $15.57 | $11.59 | 317,459 |
| 2016-09-29 | $15.27 | $15.50 | $15.16 | $15.23 | $11.34 | 249,464 |
| 2016-09-28 | $15.15 | $15.35 | $15.00 | $15.32 | $11.41 | 286,304 |
| 2016-09-27 | $14.99 | $15.11 | $14.90 | $15.07 | $11.22 | 277,630 |
| 2016-09-26 | $15.45 | $15.49 | $14.82 | $14.99 | $11.16 | 863,000 |
| 2016-09-23 | $15.59 | $15.59 | $15.39 | $15.49 | $11.53 | 383,328 |
| 2016-09-22 | $15.75 | $16.01 | $15.55 | $15.59 | $11.61 | 361,393 |
| 2016-09-21 | $15.55 | $15.80 | $15.50 | $15.65 | $11.65 | 271,255 |
| 2016-09-20 | $15.71 | $15.71 | $15.51 | $15.52 | $11.56 | 160,182 |
| 2016-09-19 | $15.70 | $16.09 | $15.66 | $15.70 | $11.69 | 215,491 |
| 2016-09-16 | $15.84 | $15.90 | $15.51 | $15.69 | $11.68 | 390,700 |
| 2016-09-15 | $15.83 | $15.98 | $15.71 | $15.97 | $11.89 | 224,031 |
| 2016-09-14 | $15.74 | $16.06 | $15.67 | $15.87 | $11.82 | 388,614 |
| 2016-09-13 | $15.93 | $15.99 | $15.56 | $15.77 | $11.74 | 378,596 |
| 2016-09-12 | $15.68 | $16.14 | $15.50 | $16.05 | $11.95 | 322,578 |
| 2016-09-09 | $15.96 | $16.04 | $15.71 | $15.71 | $11.70 | 527,499 |
| 2016-09-08 | $15.84 | $16.20 | $15.75 | $15.99 | $11.91 | 628,616 |
| 2016-09-07 | $15.60 | $15.89 | $15.54 | $15.82 | $11.78 | 607,835 |
| 2016-09-06 | $15.69 | $15.79 | $15.50 | $15.55 | $11.58 | 340,984 |
| 2016-09-02 | $15.49 | $15.65 | $15.37 | $15.54 | $11.57 | 292,280 |
| 2016-09-01 | $15.63 | $15.63 | $15.20 | $15.30 | $11.39 | 484,451 |
| 2016-08-31 | $15.75 | $15.79 | $15.39 | $15.49 | $11.53 | 406,591 |
| 2016-08-30 | $15.91 | $15.91 | $15.66 | $15.75 | $11.73 | 382,169 |
| 2016-08-29 | $15.76 | $15.93 | $15.58 | $15.83 | $11.79 | 582,799 |
| 2016-08-26 | $16.05 | $16.08 | $15.75 | $15.80 | $11.76 | 385,400 |
| 2016-08-25 | $16.09 | $16.26 | $15.98 | $16.04 | $11.94 | 427,207 |
| 2016-08-24 | $16.26 | $16.32 | $16.03 | $16.08 | $11.97 | 381,494 |
| 2016-08-23 | $16.17 | $16.25 | $16.05 | $16.20 | $12.06 | 349,921 |
| 2016-08-22 | $16.25 | $16.25 | $16.09 | $16.19 | $12.05 | 276,488 |
| 2016-08-19 | $16.20 | $16.25 | $16.08 | $16.22 | $12.08 | 377,796 |
| 2016-08-18 | $16.15 | $16.22 | $16.07 | $16.20 | $12.06 | 361,462 |
| 2016-08-17 | $16.11 | $16.16 | $15.98 | $16.09 | $11.98 | 322,294 |
| 2016-08-16 | $16.07 | $16.17 | $16.06 | $16.06 | $11.96 | 367,539 |
| 2016-08-15 | $16.00 | $16.15 | $15.94 | $16.07 | $11.96 | 431,790 |
| 2016-08-12 | $16.00 | $16.12 | $15.84 | $16.03 | $11.94 | 535,597 |
| 2016-08-11 | $15.73 | $16.22 | $15.68 | $16.06 | $11.96 | 685,310 |
| 2016-08-10 | $16.82 | $16.87 | $16.28 | $16.40 | $11.75 | 1,483,328 |
| 2016-08-09 | $16.88 | $16.91 | $16.67 | $16.79 | $12.03 | 646,426 |
| 2016-08-08 | $16.90 | $16.94 | $16.63 | $16.87 | $12.09 | 831,098 |
| 2016-08-05 | $16.90 | $17.12 | $16.70 | $16.84 | $12.07 | 451,218 |
| 2016-08-04 | $16.90 | $17.00 | $16.66 | $16.84 | $12.07 | 492,433 |
| 2016-08-03 | $16.83 | $16.97 | $16.75 | $16.88 | $12.09 | 564,963 |
| 2016-08-02 | $17.10 | $17.17 | $16.75 | $16.81 | $12.04 | 2,120,901 |
| 2016-08-01 | $17.29 | $17.35 | $17.00 | $17.07 | $12.23 | 601,340 |
| 2016-07-29 | $17.00 | $17.30 | $16.81 | $17.28 | $12.38 | 486,782 |
| 2016-07-28 | $16.90 | $17.01 | $16.51 | $16.96 | $12.15 | 443,959 |
| 2016-07-27 | $17.35 | $17.35 | $16.54 | $16.87 | $12.09 | 629,196 |
| 2016-07-26 | $17.15 | $17.44 | $17.02 | $17.26 | $12.37 | 535,425 |
| 2016-07-25 | $17.25 | $17.33 | $17.00 | $17.10 | $12.25 | 253,828 |
| 2016-07-22 | $16.86 | $17.15 | $16.69 | $17.07 | $12.23 | 424,935 |
| 2016-07-21 | $16.52 | $16.90 | $16.51 | $16.73 | $11.99 | 365,818 |
| 2016-07-20 | $16.37 | $16.66 | $16.15 | $16.65 | $11.93 | 425,146 |
| 2016-07-19 | $16.41 | $16.50 | $16.22 | $16.41 | $11.76 | 237,948 |
| 2016-07-18 | $16.41 | $16.75 | $16.31 | $16.37 | $11.73 | 505,632 |
| 2016-07-15 | $16.10 | $16.45 | $16.06 | $16.40 | $11.75 | 575,864 |
| 2016-07-14 | $16.39 | $16.40 | $16.02 | $16.05 | $11.50 | 449,571 |
| 2016-07-13 | $16.51 | $16.51 | $15.98 | $16.30 | $11.68 | 769,580 |
| 2016-07-12 | $16.40 | $16.49 | $16.27 | $16.42 | $11.76 | 438,715 |
| 2016-07-11 | $16.50 | $16.52 | $16.18 | $16.34 | $11.71 | 335,764 |
| 2016-07-08 | $16.02 | $16.42 | $15.90 | $16.37 | $11.73 | 572,122 |
| 2016-07-07 | $15.74 | $16.11 | $15.64 | $15.93 | $11.41 | 356,784 |
| 2016-07-06 | $15.68 | $15.78 | $15.30 | $15.63 | $11.20 | 211,762 |
| 2016-07-05 | $16.05 | $16.05 | $15.63 | $15.69 | $11.24 | 458,794 |
| 2016-07-01 | $16.21 | $16.39 | $16.15 | $16.21 | $11.61 | 142,593 |
| 2016-06-30 | $16.33 | $16.36 | $16.06 | $16.23 | $11.63 | 275,499 |
| 2016-06-29 | $16.15 | $16.32 | $15.81 | $16.32 | $11.69 | 300,623 |
| 2016-06-28 | $15.81 | $16.05 | $15.61 | $15.91 | $11.40 | 455,886 |
| 2016-06-27 | $15.52 | $15.76 | $15.30 | $15.48 | $11.09 | 669,900 |
| 2016-06-24 | $15.43 | $15.97 | $15.30 | $15.74 | $11.28 | 1,014,692 |
| 2016-06-23 | $16.10 | $16.35 | $16.03 | $16.31 | $11.69 | 433,434 |
| 2016-06-22 | $15.99 | $16.40 | $15.97 | $16.00 | $11.46 | 278,343 |
| 2016-06-21 | $15.87 | $16.12 | $15.77 | $16.07 | $11.51 | 241,883 |
| 2016-06-20 | $16.08 | $16.40 | $15.73 | $15.80 | $11.32 | 456,954 |
| 2016-06-17 | $15.72 | $16.07 | $15.72 | $15.93 | $11.41 | 312,659 |
| 2016-06-16 | $15.65 | $15.79 | $15.38 | $15.67 | $11.23 | 224,234 |
| 2016-06-15 | $15.71 | $16.02 | $15.66 | $15.69 | $11.24 | 272,756 |
| 2016-06-14 | $15.62 | $15.92 | $15.38 | $15.61 | $11.18 | 491,572 |
| 2016-06-13 | $15.63 | $16.35 | $15.55 | $15.75 | $11.28 | 694,488 |
| 2016-06-10 | $15.83 | $15.97 | $15.63 | $15.79 | $11.31 | 232,265 |
| 2016-06-09 | $16.20 | $16.26 | $16.00 | $16.04 | $11.49 | 299,175 |
| 2016-06-08 | $16.42 | $16.45 | $16.30 | $16.33 | $11.70 | 299,771 |
| 2016-06-07 | $16.24 | $16.42 | $16.20 | $16.40 | $11.75 | 491,181 |
| 2016-06-06 | $16.07 | $16.59 | $16.07 | $16.25 | $11.64 | 553,990 |
| 2016-06-03 | $16.07 | $16.14 | $15.82 | $16.08 | $11.52 | 295,040 |
| 2016-06-02 | $16.37 | $16.37 | $16.00 | $16.20 | $11.61 | 248,093 |
| 2016-06-01 | $16.01 | $16.40 | $15.91 | $16.40 | $11.75 | 209,985 |
| 2016-05-31 | $16.29 | $16.50 | $15.94 | $16.06 | $11.51 | 343,330 |
| 2016-05-27 | $16.28 | $16.42 | $16.22 | $16.28 | $11.66 | 208,274 |
| 2016-05-26 | $16.60 | $16.65 | $16.23 | $16.27 | $11.66 | 345,861 |
| 2016-05-25 | $16.58 | $16.67 | $16.36 | $16.59 | $11.89 | 676,234 |
| 2016-05-24 | $16.49 | $16.51 | $16.38 | $16.51 | $11.83 | 494,707 |
| 2016-05-23 | $16.23 | $16.45 | $16.16 | $16.39 | $11.74 | 322,752 |
| 2016-05-20 | $15.94 | $16.34 | $15.79 | $16.29 | $11.67 | 304,293 |
| 2016-05-19 | $16.30 | $16.32 | $15.76 | $15.89 | $11.38 | 489,080 |
| 2016-05-18 | $16.18 | $16.55 | $16.17 | $16.43 | $11.77 | 964,095 |
| 2016-05-17 | $15.84 | $16.47 | $15.84 | $16.25 | $11.64 | 460,904 |
| 2016-05-16 | $15.81 | $16.13 | $15.80 | $15.84 | $11.35 | 302,683 |
| 2016-05-13 | $15.82 | $16.29 | $15.77 | $15.80 | $11.32 | 359,389 |
| 2016-05-12 | $15.38 | $15.92 | $15.32 | $15.87 | $11.37 | 819,167 |
| 2016-05-11 | $15.96 | $16.00 | $15.49 | $15.53 | $10.95 | 923,966 |
| 2016-05-10 | $16.43 | $16.54 | $16.00 | $16.04 | $11.31 | 739,929 |
| 2016-05-09 | $16.20 | $16.59 | $15.88 | $16.27 | $11.47 | 420,908 |
| 2016-05-06 | $16.05 | $16.73 | $16.05 | $16.24 | $11.45 | 455,967 |
| 2016-05-05 | $16.45 | $16.67 | $16.08 | $16.24 | $11.45 | 462,083 |
| 2016-05-04 | $16.30 | $16.62 | $16.02 | $16.40 | $11.56 | 603,654 |
| 2016-05-03 | $16.98 | $17.10 | $16.40 | $16.50 | $11.63 | 649,904 |
| 2016-05-02 | $16.71 | $17.35 | $16.62 | $17.08 | $12.04 | 1,313,454 |
| 2016-04-29 | $17.11 | $17.14 | $16.45 | $16.74 | $11.80 | 446,495 |
| 2016-04-28 | $17.05 | $17.77 | $17.02 | $17.11 | $12.06 | 742,768 |
| 2016-04-27 | $16.05 | $17.97 | $16.01 | $17.68 | $12.46 | 1,326,494 |
| 2016-04-26 | $17.45 | $17.56 | $17.21 | $17.53 | $12.36 | 589,656 |
| 2016-04-25 | $17.21 | $17.32 | $16.71 | $17.32 | $12.21 | 399,204 |
| 2016-04-22 | $17.63 | $17.75 | $17.29 | $17.32 | $12.21 | 301,993 |
| 2016-04-21 | $17.71 | $17.80 | $17.50 | $17.69 | $12.47 | 905,068 |
| 2016-04-20 | $17.75 | $17.85 | $17.57 | $17.68 | $12.46 | 436,150 |
| 2016-04-19 | $17.69 | $17.74 | $17.41 | $17.70 | $12.48 | 571,725 |
| 2016-04-18 | $17.17 | $17.66 | $17.10 | $17.52 | $12.35 | 918,426 |
| 2016-04-15 | $17.12 | $17.56 | $17.09 | $17.26 | $12.17 | 851,641 |
| 2016-04-14 | $17.20 | $17.38 | $16.97 | $17.05 | $12.02 | 925,644 |
| 2016-04-13 | $16.69 | $17.24 | $16.47 | $17.24 | $12.15 | 994,147 |
| 2016-04-12 | $16.20 | $16.56 | $16.11 | $16.41 | $11.57 | 298,883 |
| 2016-04-11 | $16.19 | $16.38 | $16.04 | $16.11 | $11.36 | 332,153 |
| 2016-04-08 | $16.29 | $16.49 | $15.94 | $16.02 | $11.29 | 295,521 |
| 2016-04-07 | $16.03 | $16.20 | $15.87 | $16.07 | $11.33 | 350,081 |
| 2016-04-06 | $16.14 | $16.28 | $15.98 | $16.11 | $11.36 | 260,698 |
| 2016-04-05 | $16.18 | $16.28 | $15.93 | $16.02 | $11.29 | 525,639 |
| 2016-04-04 | $17.03 | $17.12 | $16.16 | $16.27 | $11.47 | 446,263 |
| 2016-04-01 | $16.67 | $17.05 | $16.36 | $16.99 | $11.98 | 389,458 |
| 2016-03-31 | $16.81 | $17.05 | $16.64 | $16.88 | $11.90 | 257,618 |
| 2016-03-30 | $16.91 | $17.13 | $16.80 | $16.85 | $11.88 | 816,355 |
| 2016-03-29 | $16.31 | $16.68 | $15.92 | $16.68 | $11.76 | 371,413 |
| 2016-03-28 | $16.16 | $16.39 | $15.91 | $16.30 | $11.49 | 276,760 |
| 2016-03-24 | $15.97 | $16.12 | $15.41 | $16.10 | $11.35 | 372,605 |
| 2016-03-23 | $16.62 | $16.70 | $15.91 | $16.05 | $11.31 | 460,069 |
| 2016-03-22 | $16.99 | $17.11 | $16.58 | $16.70 | $11.77 | 573,566 |
| 2016-03-21 | $17.24 | $17.34 | $16.85 | $17.03 | $12.00 | 497,668 |
| 2016-03-18 | $17.03 | $17.40 | $16.88 | $17.15 | $12.09 | 669,170 |
| 2016-03-17 | $16.66 | $17.19 | $16.64 | $17.03 | $12.00 | 597,772 |
| 2016-03-16 | $16.47 | $16.65 | $16.21 | $16.65 | $11.74 | 509,238 |
| 2016-03-15 | $16.41 | $16.53 | $16.10 | $16.46 | $11.60 | 424,592 |
| 2016-03-14 | $16.70 | $16.83 | $16.45 | $16.66 | $11.74 | 395,823 |
| 2016-03-11 | $16.27 | $16.67 | $15.87 | $16.64 | $11.73 | 1,075,483 |
| 2016-03-10 | $16.19 | $16.30 | $15.66 | $16.04 | $11.31 | 375,891 |
| 2016-03-09 | $16.10 | $16.40 | $15.76 | $16.05 | $11.31 | 461,890 |
| 2016-03-08 | $16.49 | $16.69 | $15.89 | $16.08 | $11.33 | 319,678 |
| 2016-03-07 | $16.48 | $16.66 | $16.26 | $16.66 | $11.74 | 443,175 |
| 2016-03-04 | $16.60 | $16.82 | $16.20 | $16.44 | $11.59 | 795,328 |
| 2016-03-03 | $16.20 | $16.80 | $16.07 | $16.63 | $11.72 | 1,213,667 |
| 2016-03-02 | $16.03 | $16.25 | $15.71 | $16.14 | $11.38 | 770,916 |
| 2016-03-01 | $15.59 | $15.93 | $15.15 | $15.87 | $11.19 | 828,458 |
| 2016-02-29 | $15.05 | $15.80 | $15.00 | $15.43 | $10.88 | 813,445 |
| 2016-02-26 | $14.92 | $15.27 | $14.77 | $15.09 | $10.64 | 776,075 |
| 2016-02-25 | $14.43 | $14.69 | $14.18 | $14.69 | $10.36 | 1,163,167 |
| 2016-02-24 | $14.36 | $14.60 | $13.98 | $14.41 | $10.16 | 1,004,140 |
| 2016-02-23 | $15.29 | $15.43 | $14.51 | $14.66 | $10.33 | 973,433 |
| 2016-02-22 | $15.33 | $15.60 | $15.23 | $15.38 | $10.84 | 1,082,972 |
| 2016-02-19 | $14.92 | $15.37 | $14.61 | $15.05 | $10.61 | 1,140,507 |
| 2016-02-18 | $14.71 | $15.25 | $14.21 | $15.22 | $10.53 | 1,775,675 |
| 2016-02-17 | $14.18 | $14.67 | $13.94 | $14.54 | $10.06 | 2,114,436 |
| 2016-02-16 | $13.48 | $13.72 | $13.15 | $13.42 | $9.28 | 1,041,464 |
| 2016-02-12 | $11.89 | $12.99 | $11.85 | $12.89 | $8.91 | 1,158,218 |
| 2016-02-11 | $11.66 | $11.77 | $11.25 | $11.70 | $8.09 | 1,344,813 |
| 2016-02-10 | $11.99 | $12.46 | $11.77 | $11.86 | $8.20 | 1,302,072 |
| 2016-02-09 | $11.91 | $12.09 | $11.52 | $11.69 | $8.08 | 1,098,937 |
| 2016-02-08 | $12.53 | $12.65 | $11.99 | $12.05 | $8.33 | 1,637,354 |
| 2016-02-05 | $12.83 | $13.14 | $12.69 | $12.77 | $8.83 | 504,376 |
| 2016-02-04 | $12.54 | $12.89 | $12.35 | $12.78 | $8.84 | 1,216,743 |
| 2016-02-03 | $12.86 | $12.90 | $12.13 | $12.54 | $8.67 | 1,064,442 |
| 2016-02-02 | $13.30 | $13.63 | $12.65 | $12.79 | $8.85 | 907,025 |
| 2016-02-01 | $13.70 | $13.73 | $13.31 | $13.38 | $9.25 | 647,354 |
| 2016-01-29 | $13.23 | $13.84 | $13.12 | $13.68 | $9.46 | 677,386 |
| 2016-01-28 | $13.18 | $13.33 | $12.98 | $13.23 | $9.15 | 580,351 |
| 2016-01-27 | $13.24 | $13.43 | $12.88 | $13.11 | $9.07 | 702,229 |
| 2016-01-26 | $12.93 | $13.40 | $12.86 | $13.26 | $9.17 | 632,745 |
| 2016-01-25 | $13.51 | $13.60 | $12.88 | $12.91 | $8.93 | 677,151 |
| 2016-01-22 | $13.00 | $13.56 | $13.00 | $13.55 | $9.37 | 1,228,931 |
| 2016-01-21 | $12.20 | $12.88 | $12.11 | $12.70 | $8.78 | 2,025,529 |
| 2016-01-20 | $12.65 | $12.85 | $11.92 | $12.11 | $8.37 | 1,557,334 |
| 2016-01-19 | $13.40 | $13.50 | $12.60 | $13.00 | $8.99 | 1,062,789 |
| 2016-01-15 | $12.60 | $13.64 | $12.59 | $13.28 | $9.18 | 1,484,509 |
| 2016-01-14 | $12.53 | $13.53 | $11.55 | $13.43 | $9.29 | 3,326,545 |
| 2016-01-13 | $13.37 | $13.70 | $12.46 | $12.48 | $8.63 | 850,227 |
| 2016-01-12 | $13.79 | $13.79 | $13.03 | $13.40 | $9.27 | 1,218,395 |
| 2016-01-11 | $14.36 | $14.36 | $12.87 | $13.38 | $9.25 | 1,458,799 |
| 2016-01-08 | $14.67 | $14.74 | $13.88 | $13.88 | $9.60 | 967,313 |
| 2016-01-07 | $15.07 | $15.25 | $14.34 | $14.41 | $9.97 | 1,209,575 |
| 2016-01-06 | $15.50 | $15.56 | $15.12 | $15.24 | $10.54 | 1,155,336 |
| 2016-01-05 | $15.85 | $15.85 | $15.47 | $15.54 | $10.75 | 750,344 |
| 2016-01-04 | $15.11 | $15.61 | $15.04 | $15.56 | $10.76 | 680,626 |
| 2015-12-31 | $15.46 | $15.77 | $15.46 | $15.62 | $10.80 | 687,469 |
| 2015-12-30 | $15.06 | $15.85 | $15.04 | $15.62 | $10.80 | 872,223 |
| 2015-12-29 | $15.87 | $15.92 | $15.73 | $15.78 | $10.91 | 733,514 |
| 2015-12-28 | $15.91 | $16.05 | $15.62 | $15.87 | $10.98 | 803,223 |
| 2015-12-24 | $16.03 | $16.25 | $15.91 | $16.08 | $11.12 | 260,891 |
| 2015-12-23 | $15.78 | $16.14 | $15.77 | $16.07 | $11.11 | 798,661 |
| 2015-12-22 | $15.78 | $15.87 | $15.47 | $15.68 | $10.84 | 759,786 |
| 2015-12-21 | $15.87 | $15.98 | $15.56 | $15.80 | $10.93 | 645,863 |
| 2015-12-18 | $16.00 | $16.14 | $15.60 | $15.61 | $10.80 | 751,284 |
| 2015-12-17 | $15.64 | $15.95 | $15.55 | $15.93 | $11.02 | 2,028,671 |
| 2015-12-16 | $15.45 | $15.77 | $15.40 | $15.67 | $10.84 | 1,212,695 |
| 2015-12-15 | $15.00 | $15.81 | $14.78 | $15.69 | $10.85 | 773,655 |
| 2015-12-14 | $15.66 | $16.00 | $14.92 | $15.17 | $10.49 | 1,426,324 |
| 2015-12-11 | $16.34 | $16.35 | $15.53 | $15.68 | $10.84 | 2,382,224 |
| 2015-12-10 | $16.50 | $17.11 | $16.50 | $16.51 | $11.42 | 676,915 |
| 2015-12-09 | $16.52 | $17.23 | $16.50 | $16.54 | $11.44 | 770,147 |
| 2015-12-08 | $16.79 | $17.06 | $16.51 | $16.60 | $11.48 | 2,526,491 |
| 2015-12-07 | $17.17 | $17.44 | $16.82 | $17.17 | $11.87 | 1,406,434 |
| 2015-12-04 | $17.56 | $17.62 | $17.13 | $17.33 | $11.99 | 1,077,895 |
| 2015-12-03 | $17.53 | $17.76 | $17.38 | $17.48 | $12.09 | 623,632 |
| 2015-12-02 | $17.74 | $17.92 | $17.47 | $17.53 | $12.12 | 1,198,643 |
| 2015-12-01 | $18.04 | $18.15 | $17.69 | $17.86 | $12.35 | 571,850 |
| 2015-11-30 | $17.95 | $18.40 | $17.95 | $18.03 | $12.47 | 1,069,306 |
| 2015-11-27 | $18.07 | $18.09 | $17.94 | $18.04 | $12.48 | 192,225 |
| 2015-11-25 | $18.24 | $18.30 | $17.91 | $18.03 | $12.47 | 836,678 |
| 2015-11-24 | $18.04 | $18.16 | $17.84 | $18.06 | $12.49 | 609,430 |
| 2015-11-23 | $17.53 | $18.07 | $17.50 | $17.92 | $12.39 | 662,690 |
| 2015-11-20 | $17.27 | $17.56 | $17.26 | $17.47 | $12.08 | 676,666 |
| 2015-11-19 | $17.38 | $17.45 | $17.12 | $17.33 | $11.99 | 617,442 |
| 2015-11-18 | $17.13 | $17.44 | $17.05 | $17.26 | $11.93 | 1,209,790 |
| 2015-11-17 | $17.35 | $17.50 | $17.09 | $17.17 | $11.87 | 1,090,895 |
| 2015-11-16 | $17.53 | $18.17 | $17.10 | $17.35 | $12.00 | 954,734 |
| 2015-11-13 | $17.60 | $17.67 | $17.41 | $17.57 | $12.15 | 874,414 |
| 2015-11-12 | $18.50 | $18.51 | $17.65 | $17.74 | $12.27 | 1,269,838 |
| 2015-11-11 | $18.66 | $18.93 | $18.35 | $18.44 | $12.36 | 1,109,140 |
| 2015-11-10 | $19.24 | $19.24 | $18.42 | $18.61 | $12.48 | 1,002,356 |
| 2015-11-09 | $19.74 | $19.81 | $18.85 | $18.97 | $12.72 | 906,014 |
| 2015-11-06 | $20.09 | $20.09 | $19.35 | $19.62 | $13.15 | 627,967 |
| 2015-11-05 | $20.60 | $20.65 | $19.93 | $20.04 | $13.44 | 550,362 |
| 2015-11-04 | $20.58 | $20.62 | $20.24 | $20.55 | $13.78 | 605,198 |
| 2015-11-03 | $20.15 | $20.45 | $19.91 | $20.42 | $13.69 | 863,460 |
| 2015-11-02 | $18.86 | $20.19 | $18.66 | $20.08 | $13.46 | 995,228 |
| 2015-10-30 | $19.00 | $19.24 | $18.66 | $18.74 | $12.56 | 920,004 |
| 2015-10-29 | $18.69 | $19.45 | $18.65 | $19.04 | $12.76 | 999,260 |
| 2015-10-28 | $18.87 | $19.39 | $18.65 | $18.83 | $12.62 | 1,017,619 |
| 2015-10-27 | $19.20 | $19.47 | $18.93 | $19.26 | $12.91 | 655,289 |
| 2015-10-26 | $19.10 | $19.39 | $19.08 | $19.37 | $12.99 | 479,680 |
| 2015-10-23 | $19.13 | $19.24 | $18.91 | $19.04 | $12.76 | 592,706 |
| 2015-10-22 | $18.95 | $19.36 | $18.75 | $18.82 | $12.62 | 606,297 |
| 2015-10-21 | $18.82 | $18.98 | $18.63 | $18.79 | $12.60 | 511,255 |
| 2015-10-20 | $18.85 | $19.00 | $18.51 | $18.80 | $12.60 | 561,827 |
| 2015-10-19 | $19.30 | $19.45 | $18.67 | $18.71 | $12.54 | 585,129 |
| 2015-10-16 | $19.50 | $19.56 | $19.18 | $19.50 | $13.07 | 504,454 |
| 2015-10-15 | $19.11 | $19.42 | $18.94 | $19.35 | $12.97 | 521,760 |
| 2015-10-14 | $19.57 | $19.77 | $19.02 | $19.10 | $12.80 | 833,217 |
| 2015-10-13 | $18.75 | $19.42 | $18.75 | $19.35 | $12.97 | 1,023,059 |
| 2015-10-12 | $19.90 | $19.95 | $18.82 | $19.16 | $12.85 | 926,652 |
| 2015-10-09 | $18.95 | $19.41 | $18.90 | $19.27 | $12.92 | 748,108 |
| 2015-10-08 | $19.13 | $19.35 | $18.73 | $18.89 | $12.66 | 1,084,551 |
| 2015-10-07 | $18.59 | $19.25 | $18.45 | $18.96 | $12.71 | 1,079,694 |
| 2015-10-06 | $18.91 | $19.22 | $18.14 | $18.44 | $12.36 | 760,342 |
| 2015-10-05 | $17.07 | $18.42 | $17.00 | $18.42 | $12.35 | 1,718,619 |
| 2015-10-02 | $16.50 | $16.93 | $16.44 | $16.87 | $11.31 | 1,106,685 |
| 2015-10-01 | $16.77 | $17.05 | $16.50 | $16.52 | $11.08 | 611,835 |
| 2015-09-30 | $17.09 | $17.11 | $16.60 | $16.80 | $11.26 | 885,605 |
| 2015-09-29 | $17.50 | $17.61 | $16.68 | $16.75 | $11.23 | 1,094,135 |
| 2015-09-28 | $18.25 | $18.38 | $17.20 | $17.30 | $11.60 | 1,042,895 |
| 2015-09-25 | $19.01 | $19.01 | $18.36 | $18.38 | $12.32 | 1,140,861 |
| 2015-09-24 | $19.00 | $19.10 | $18.14 | $18.58 | $12.46 | 1,012,515 |
| 2015-09-23 | $19.65 | $19.75 | $19.11 | $19.19 | $12.87 | 552,121 |
| 2015-09-22 | $19.98 | $20.34 | $19.41 | $19.58 | $13.13 | 790,498 |
| 2015-09-21 | $20.31 | $20.31 | $19.95 | $20.05 | $13.44 | 605,420 |
| 2015-09-18 | $20.61 | $20.61 | $19.98 | $19.99 | $13.40 | 1,283,657 |
| 2015-09-17 | $20.47 | $21.20 | $20.18 | $20.72 | $13.89 | 757,706 |
| 2015-09-16 | $20.73 | $20.76 | $20.18 | $20.22 | $13.56 | 515,359 |
| 2015-09-15 | $20.24 | $20.64 | $20.13 | $20.49 | $13.74 | 481,853 |
| 2015-09-14 | $20.54 | $20.61 | $20.09 | $20.35 | $13.64 | 359,790 |
| 2015-09-11 | $20.48 | $20.77 | $20.19 | $20.59 | $13.80 | 410,351 |
| 2015-09-10 | $20.60 | $20.75 | $20.25 | $20.46 | $13.72 | 322,005 |
| 2015-09-09 | $21.06 | $21.31 | $20.56 | $20.66 | $13.85 | 426,584 |
| 2015-09-08 | $20.67 | $20.96 | $20.49 | $20.91 | $14.02 | 471,348 |
| 2015-09-04 | $20.19 | $20.50 | $19.81 | $20.17 | $13.52 | 578,086 |
| 2015-09-03 | $20.33 | $21.26 | $20.05 | $20.56 | $13.78 | 819,220 |
| 2015-09-02 | $20.46 | $20.53 | $19.64 | $19.96 | $13.38 | 1,295,271 |
| 2015-09-01 | $20.80 | $21.09 | $20.07 | $20.16 | $13.52 | 1,112,751 |
Carlyle Group Inc (The) (CG) News Headlines
.jpg)
.jpg)
.jpg)
Recent Carlyle Group Inc (The) (CG) News
.jpg)
.jpg)
.jpg)
Similar Companies to Carlyle Group Inc (The) (CG) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |