ChampionX Corporation (CHX) Exchange: NASDAQ
Data as of May 2, 2025
$25.23 ($0.69) 2.81%
ChampionX Corporation - Daily Information
Click for more stock information on ChampionX Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.75 |
| Previous Close | $25.23 |
| High | $25.25 |
| Low | $24.57 |
| Adjusted Open | $24.75 |
| Previous Adjusted Close | $25.23 |
| Adjusted High | $25.25 |
| Adjusted Low | $24.57 |
About ChampionX Corporation (CHX)
ChampionX Corporation (CHX), formerly Nalco Champion before its acquisition by the global giant Ecolab, is an upstream energy services provider for the oil and gas industry. Established in 1928, the corporation has grown significantly since its early days, adding a number of strategic acquisitions over time, such as Nalco Company in 2011, and Baker Hughes Acquisitions in 2020. Headquartered in Houston, Texas, ChampionX Corp is comprised of over 8,000 employees and is focused on oilfield services while also providing a suite of products ranging from drilling to production services.
Invest in ChampionX Corporation (CHX)
Historical Stock Data for ChampionX Corporation (CHX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.75 | $25.25 | $24.57 | $25.23 | $25.23 | 3,847,942 |
| 2025-05-01 | $24.16 | $24.90 | $24.06 | $24.54 | $24.54 | 5,252,295 |
| 2025-04-30 | $24.10 | $24.28 | $23.56 | $24.13 | $24.13 | 9,105,621 |
| 2025-04-29 | $24.45 | $24.78 | $24.06 | $24.67 | $24.67 | 5,225,075 |
| 2025-04-28 | $25.12 | $25.13 | $24.46 | $24.73 | $24.73 | 3,026,300 |
| 2025-04-25 | $24.82 | $25.61 | $24.32 | $25.00 | $25.00 | 4,962,517 |
| 2025-04-24 | $24.91 | $25.30 | $24.57 | $25.27 | $25.27 | 3,931,924 |
| 2025-04-23 | $25.11 | $25.68 | $24.44 | $24.59 | $24.59 | 2,585,044 |
| 2025-04-22 | $24.99 | $25.21 | $24.46 | $24.98 | $24.98 | 4,504,576 |
| 2025-04-21 | $24.92 | $25.05 | $24.55 | $24.99 | $24.99 | 2,087,220 |
| 2025-04-17 | $24.93 | $25.64 | $24.83 | $25.41 | $25.41 | 3,021,430 |
| 2025-04-16 | $24.53 | $25.08 | $24.41 | $24.69 | $24.69 | 3,774,946 |
| 2025-04-15 | $24.42 | $24.82 | $24.29 | $24.40 | $24.40 | 2,885,214 |
| 2025-04-14 | $24.94 | $24.94 | $24.15 | $24.48 | $24.48 | 3,015,955 |
| 2025-04-11 | $23.48 | $24.55 | $23.11 | $24.47 | $24.47 | 5,858,165 |
| 2025-04-10 | $25.16 | $25.23 | $22.91 | $23.39 | $23.39 | 19,224,385 |
| 2025-04-09 | $21.98 | $25.67 | $21.92 | $25.35 | $25.35 | 8,747,094 |
| 2025-04-08 | $24.00 | $24.35 | $22.21 | $22.52 | $22.52 | 9,152,788 |
| 2025-04-07 | $23.50 | $24.71 | $22.32 | $23.31 | $23.31 | 7,483,438 |
| 2025-04-04 | $26.20 | $26.49 | $23.66 | $24.35 | $24.35 | 12,117,648 |
| 2025-04-03 | $28.23 | $28.48 | $27.57 | $27.64 | $27.53 | 9,018,057 |
| 2025-04-02 | $29.69 | $30.18 | $29.29 | $30.01 | $30.01 | 8,962,015 |
| 2025-04-01 | $29.70 | $30.30 | $29.51 | $30.02 | $30.02 | 6,795,507 |
| 2025-03-31 | $29.65 | $30.07 | $29.48 | $29.80 | $29.80 | 4,269,139 |
| 2025-03-28 | $30.11 | $30.60 | $29.58 | $29.87 | $29.87 | 5,514,230 |
| 2025-03-27 | $30.08 | $30.32 | $29.67 | $30.15 | $30.15 | 22,127,588 |
| 2025-03-26 | $30.64 | $31.07 | $30.34 | $30.37 | $30.37 | 3,049,896 |
| 2025-03-25 | $30.11 | $30.44 | $30.09 | $30.33 | $30.33 | 2,060,010 |
| 2025-03-24 | $29.57 | $30.02 | $29.47 | $29.93 | $29.93 | 2,371,555 |
| 2025-03-21 | $29.32 | $29.80 | $29.19 | $29.54 | $29.54 | 7,197,876 |
| 2025-03-20 | $29.26 | $29.96 | $29.14 | $29.60 | $29.60 | 4,237,304 |
| 2025-03-19 | $29.52 | $29.87 | $29.38 | $29.49 | $29.49 | 5,795,605 |
| 2025-03-18 | $29.70 | $29.79 | $29.12 | $29.49 | $29.49 | 5,617,757 |
| 2025-03-17 | $29.21 | $29.82 | $29.07 | $29.65 | $29.65 | 3,462,435 |
| 2025-03-14 | $28.77 | $29.59 | $28.67 | $29.37 | $29.37 | 5,545,381 |
| 2025-03-13 | $28.65 | $29.09 | $28.29 | $28.49 | $28.49 | 3,357,940 |
| 2025-03-12 | $28.54 | $29.01 | $28.32 | $28.63 | $28.63 | 2,016,253 |
| 2025-03-11 | $29.73 | $29.73 | $28.48 | $28.54 | $28.54 | 4,336,416 |
| 2025-03-10 | $29.47 | $30.19 | $29.25 | $29.45 | $29.45 | 2,396,827 |
| 2025-03-07 | $28.47 | $30.02 | $28.47 | $29.66 | $29.66 | 2,870,576 |
| 2025-03-06 | $27.98 | $28.67 | $27.94 | $28.52 | $28.52 | 2,632,964 |
| 2025-03-05 | $27.65 | $28.37 | $27.41 | $28.26 | $28.26 | 4,420,979 |
| 2025-03-04 | $28.08 | $28.47 | $27.28 | $27.98 | $27.98 | 2,524,578 |
| 2025-03-03 | $29.77 | $30.18 | $28.23 | $28.44 | $28.44 | 5,013,290 |
| 2025-02-28 | $29.19 | $29.83 | $28.81 | $29.80 | $29.80 | 3,554,426 |
| 2025-02-27 | $29.07 | $29.70 | $28.82 | $29.28 | $29.28 | 4,210,067 |
| 2025-02-26 | $29.40 | $29.40 | $28.64 | $28.88 | $28.88 | 3,881,775 |
| 2025-02-25 | $29.63 | $29.90 | $28.76 | $29.12 | $29.12 | 5,611,675 |
| 2025-02-24 | $29.84 | $29.91 | $29.53 | $29.54 | $29.54 | 1,704,370 |
| 2025-02-21 | $30.31 | $30.31 | $29.58 | $29.69 | $29.69 | 2,524,452 |
| 2025-02-20 | $29.90 | $30.44 | $29.83 | $30.21 | $30.21 | 1,619,100 |
| 2025-02-19 | $30.18 | $30.43 | $29.88 | $29.96 | $29.96 | 2,939,830 |
| 2025-02-18 | $29.52 | $30.56 | $29.31 | $30.34 | $30.34 | 3,313,524 |
| 2025-02-14 | $29.90 | $30.13 | $29.37 | $29.44 | $29.44 | 2,609,778 |
| 2025-02-13 | $29.17 | $29.87 | $29.17 | $29.74 | $29.74 | 1,955,938 |
| 2025-02-12 | $29.44 | $29.57 | $29.01 | $29.16 | $29.16 | 4,549,380 |
| 2025-02-11 | $29.45 | $30.04 | $29.31 | $29.70 | $29.70 | 3,178,883 |
| 2025-02-10 | $28.86 | $29.48 | $28.86 | $29.40 | $29.40 | 2,578,615 |
| 2025-02-07 | $28.58 | $28.97 | $28.49 | $28.54 | $28.54 | 3,000,588 |
| 2025-02-06 | $29.44 | $29.45 | $28.33 | $28.55 | $28.55 | 2,771,803 |
| 2025-02-05 | $29.51 | $29.51 | $28.70 | $29.12 | $29.12 | 3,560,224 |
| 2025-02-04 | $28.35 | $29.50 | $28.22 | $29.30 | $29.30 | 2,339,468 |
| 2025-02-03 | $28.52 | $29.08 | $28.08 | $28.53 | $28.53 | 3,427,137 |
| 2025-01-31 | $29.27 | $29.39 | $28.34 | $28.64 | $28.64 | 2,762,550 |
| 2025-01-30 | $29.15 | $29.50 | $29.03 | $29.21 | $29.21 | 2,918,525 |
| 2025-01-29 | $29.19 | $29.79 | $28.97 | $29.09 | $29.09 | 2,778,729 |
| 2025-01-28 | $30.25 | $30.42 | $29.14 | $29.35 | $29.35 | 3,572,020 |
| 2025-01-27 | $29.89 | $30.38 | $29.81 | $30.24 | $30.24 | 2,248,752 |
| 2025-01-24 | $30.00 | $30.37 | $29.78 | $30.05 | $30.05 | 4,081,093 |
| 2025-01-23 | $29.89 | $30.07 | $29.66 | $29.94 | $29.94 | 3,338,334 |
| 2025-01-22 | $31.08 | $31.08 | $29.59 | $29.69 | $29.69 | 4,570,085 |
| 2025-01-21 | $31.39 | $31.98 | $30.96 | $31.27 | $31.27 | 3,633,965 |
| 2025-01-17 | $29.52 | $31.81 | $29.44 | $31.21 | $31.21 | 5,654,043 |
| 2025-01-16 | $28.68 | $29.21 | $28.60 | $29.15 | $29.15 | 1,628,968 |
| 2025-01-15 | $28.53 | $29.01 | $28.38 | $28.87 | $28.87 | 1,757,756 |
| 2025-01-14 | $28.06 | $28.49 | $27.83 | $28.20 | $28.20 | 3,179,569 |
| 2025-01-13 | $27.03 | $28.40 | $27.00 | $28.16 | $28.16 | 2,877,871 |
| 2025-01-10 | $27.85 | $28.27 | $27.30 | $27.38 | $27.38 | 6,435,423 |
| 2025-01-08 | $27.73 | $27.81 | $27.28 | $27.57 | $27.57 | 2,723,238 |
| 2025-01-07 | $27.53 | $28.13 | $27.45 | $27.94 | $27.94 | 2,173,322 |
| 2025-01-06 | $27.45 | $27.96 | $27.33 | $27.42 | $27.42 | 1,815,136 |
| 2025-01-03 | $27.28 | $27.51 | $26.93 | $27.35 | $27.35 | 1,283,580 |
| 2025-01-02 | $27.56 | $27.93 | $27.10 | $27.30 | $27.21 | 1,842,417 |
| 2024-12-31 | $26.82 | $27.39 | $26.72 | $27.19 | $27.10 | 1,308,480 |
| 2024-12-30 | $26.70 | $26.80 | $26.31 | $26.70 | $26.61 | 904,418 |
| 2024-12-27 | $26.53 | $27.00 | $26.44 | $26.64 | $26.55 | 1,055,984 |
| 2024-12-26 | $26.70 | $26.74 | $26.20 | $26.68 | $26.59 | 1,119,008 |
| 2024-12-24 | $26.39 | $26.65 | $26.01 | $26.62 | $26.53 | 367,979 |
| 2024-12-23 | $25.69 | $26.37 | $25.64 | $26.29 | $26.20 | 1,453,761 |
| 2024-12-20 | $25.60 | $26.26 | $25.57 | $25.79 | $25.70 | 4,858,071 |
| 2024-12-19 | $26.82 | $26.84 | $25.79 | $25.93 | $25.84 | 1,968,103 |
| 2024-12-18 | $27.55 | $27.73 | $26.30 | $26.31 | $26.22 | 2,392,283 |
| 2024-12-17 | $28.02 | $28.05 | $27.39 | $27.54 | $27.44 | 2,362,469 |
| 2024-12-16 | $28.33 | $29.06 | $28.25 | $28.34 | $28.24 | 1,904,934 |
| 2024-12-13 | $29.01 | $29.12 | $28.42 | $28.49 | $28.39 | 1,277,316 |
| 2024-12-12 | $29.41 | $29.46 | $29.08 | $29.13 | $29.03 | 1,220,546 |
| 2024-12-11 | $29.35 | $29.69 | $29.00 | $29.53 | $29.43 | 2,202,047 |
| 2024-12-10 | $29.12 | $29.50 | $28.66 | $28.97 | $28.87 | 2,077,547 |
| 2024-12-09 | $29.27 | $29.57 | $28.98 | $29.00 | $28.90 | 1,235,897 |
| 2024-12-06 | $29.71 | $29.79 | $28.87 | $28.88 | $28.78 | 1,520,857 |
| 2024-12-05 | $30.17 | $30.32 | $29.70 | $29.73 | $29.63 | 1,041,881 |
| 2024-12-04 | $30.69 | $30.69 | $29.76 | $30.07 | $29.97 | 2,322,458 |
| 2024-12-03 | $30.98 | $31.16 | $30.34 | $30.74 | $30.63 | 2,340,093 |
| 2024-12-02 | $30.97 | $30.97 | $30.31 | $30.77 | $30.66 | 1,444,812 |
| 2024-11-29 | $30.89 | $31.02 | $30.74 | $30.95 | $30.84 | 827,241 |
| 2024-11-27 | $30.66 | $31.19 | $30.64 | $30.70 | $30.59 | 1,327,396 |
| 2024-11-26 | $30.98 | $30.98 | $30.44 | $30.54 | $30.43 | 1,603,242 |
| 2024-11-25 | $31.41 | $31.75 | $30.84 | $30.92 | $30.81 | 2,032,104 |
| 2024-11-22 | $31.44 | $31.69 | $31.17 | $31.24 | $31.13 | 1,850,075 |
| 2024-11-21 | $31.11 | $31.57 | $30.83 | $31.28 | $31.17 | 1,223,364 |
| 2024-11-20 | $30.52 | $30.88 | $30.36 | $30.70 | $30.59 | 1,459,626 |
| 2024-11-19 | $30.48 | $30.85 | $30.28 | $30.53 | $30.42 | 1,862,860 |
| 2024-11-18 | $30.96 | $31.15 | $30.62 | $30.87 | $30.76 | 895,000 |
| 2024-11-15 | $30.90 | $31.20 | $30.46 | $30.64 | $30.64 | 950,788 |
| 2024-11-14 | $31.19 | $31.30 | $30.68 | $30.88 | $30.88 | 1,513,348 |
| 2024-11-13 | $31.74 | $31.74 | $30.77 | $31.04 | $31.04 | 1,346,949 |
| 2024-11-12 | $31.75 | $32.08 | $31.48 | $31.55 | $31.55 | 998,954 |
| 2024-11-11 | $30.86 | $31.74 | $30.83 | $31.67 | $31.67 | 1,669,949 |
| 2024-11-08 | $30.59 | $31.07 | $30.31 | $30.79 | $30.79 | 1,245,967 |
| 2024-11-07 | $31.37 | $31.42 | $30.58 | $30.86 | $30.86 | 1,340,383 |
| 2024-11-06 | $30.20 | $31.75 | $29.67 | $31.43 | $31.43 | 4,704,319 |
| 2024-11-05 | $28.43 | $28.76 | $28.38 | $28.76 | $28.76 | 1,561,518 |
| 2024-11-04 | $28.19 | $28.62 | $28.13 | $28.43 | $28.43 | 1,765,496 |
| 2024-11-01 | $28.22 | $28.35 | $27.82 | $27.95 | $27.95 | 2,273,447 |
| 2024-10-31 | $28.36 | $28.51 | $28.17 | $28.22 | $28.22 | 1,652,854 |
| 2024-10-30 | $28.48 | $28.79 | $28.22 | $28.24 | $28.24 | 1,172,076 |
| 2024-10-29 | $29.08 | $29.09 | $28.32 | $28.42 | $28.42 | 1,533,286 |
| 2024-10-28 | $28.54 | $29.21 | $28.42 | $29.08 | $29.08 | 1,885,048 |
| 2024-10-25 | $29.29 | $29.67 | $29.13 | $29.32 | $29.32 | 1,713,427 |
| 2024-10-24 | $29.78 | $29.78 | $29.01 | $29.03 | $29.03 | 923,530 |
| 2024-10-23 | $29.33 | $29.79 | $29.27 | $29.65 | $29.65 | 1,264,559 |
| 2024-10-22 | $30.07 | $30.07 | $29.48 | $29.57 | $29.57 | 1,693,265 |
| 2024-10-21 | $29.95 | $30.38 | $29.86 | $29.88 | $29.88 | 2,828,026 |
| 2024-10-18 | $31.32 | $31.32 | $29.74 | $29.76 | $29.76 | 2,421,700 |
| 2024-10-17 | $31.15 | $31.30 | $30.77 | $31.18 | $31.18 | 2,961,087 |
| 2024-10-16 | $30.91 | $31.16 | $30.76 | $31.15 | $31.15 | 968,568 |
| 2024-10-15 | $31.11 | $31.30 | $30.59 | $30.63 | $30.63 | 1,344,755 |
| 2024-10-14 | $31.49 | $31.92 | $31.44 | $31.90 | $31.90 | 829,357 |
| 2024-10-11 | $31.69 | $32.09 | $31.57 | $31.96 | $31.96 | 2,271,964 |
| 2024-10-10 | $31.60 | $32.14 | $31.48 | $31.74 | $31.74 | 2,736,387 |
| 2024-10-09 | $31.21 | $31.65 | $31.07 | $31.50 | $31.50 | 1,737,127 |
| 2024-10-08 | $31.96 | $32.11 | $31.32 | $31.43 | $31.43 | 2,072,901 |
| 2024-10-07 | $32.52 | $32.94 | $32.34 | $32.51 | $32.51 | 1,443,032 |
| 2024-10-04 | $32.54 | $32.62 | $32.00 | $32.47 | $32.47 | 2,879,298 |
| 2024-10-03 | $31.59 | $32.09 | $31.25 | $32.05 | $31.96 | 2,722,974 |
| 2024-10-02 | $31.23 | $31.71 | $31.01 | $31.56 | $31.47 | 1,923,299 |
| 2024-10-01 | $29.88 | $31.32 | $29.88 | $31.03 | $30.94 | 1,465,962 |
| 2024-09-30 | $30.07 | $30.49 | $29.88 | $30.15 | $30.06 | 1,428,746 |
| 2024-09-27 | $29.88 | $30.34 | $29.88 | $30.30 | $30.30 | 2,362,201 |
| 2024-09-26 | $29.66 | $29.85 | $29.16 | $29.60 | $29.60 | 1,971,997 |
| 2024-09-25 | $30.75 | $30.93 | $29.98 | $30.07 | $30.07 | 1,331,610 |
| 2024-09-24 | $31.55 | $31.66 | $30.92 | $31.00 | $31.00 | 1,135,731 |
| 2024-09-23 | $30.63 | $31.11 | $30.51 | $30.98 | $30.98 | 1,135,845 |
| 2024-09-20 | $30.83 | $30.83 | $30.21 | $30.54 | $30.54 | 2,798,736 |
| 2024-09-19 | $30.66 | $31.09 | $30.27 | $30.77 | $30.77 | 1,954,854 |
| 2024-09-18 | $29.85 | $30.28 | $29.57 | $29.83 | $29.83 | 1,902,853 |
| 2024-09-17 | $29.33 | $29.97 | $29.10 | $29.89 | $29.89 | 1,079,983 |
| 2024-09-16 | $29.17 | $29.44 | $28.68 | $29.06 | $29.06 | 1,748,206 |
| 2024-09-13 | $28.72 | $28.93 | $28.23 | $28.60 | $28.60 | 1,210,895 |
| 2024-09-12 | $28.48 | $28.67 | $28.05 | $28.41 | $28.41 | 1,526,253 |
| 2024-09-11 | $28.11 | $28.33 | $27.49 | $28.19 | $28.19 | 1,210,917 |
| 2024-09-10 | $28.79 | $28.79 | $27.89 | $28.20 | $28.20 | 799,279 |
| 2024-09-09 | $28.87 | $29.32 | $28.77 | $28.81 | $28.81 | 1,625,369 |
| 2024-09-06 | $29.33 | $29.64 | $28.71 | $28.86 | $28.86 | 1,379,388 |
| 2024-09-05 | $29.79 | $29.79 | $29.20 | $29.37 | $29.37 | 1,111,978 |
| 2024-09-04 | $29.84 | $30.19 | $29.42 | $29.45 | $29.45 | 949,297 |
| 2024-09-03 | $30.40 | $30.56 | $29.68 | $29.93 | $29.93 | 1,333,153 |
| 2024-08-30 | $31.05 | $31.16 | $30.66 | $31.13 | $31.13 | 1,631,514 |
| 2024-08-29 | $31.33 | $31.40 | $30.71 | $31.19 | $31.19 | 1,962,087 |
| 2024-08-28 | $31.34 | $31.46 | $30.76 | $30.90 | $30.90 | 1,255,672 |
| 2024-08-27 | $32.12 | $32.22 | $31.67 | $31.87 | $31.87 | 1,066,276 |
| 2024-08-26 | $32.42 | $32.70 | $32.01 | $32.28 | $32.28 | 1,340,305 |
| 2024-08-23 | $31.55 | $32.07 | $31.38 | $31.94 | $31.94 | 1,016,640 |
| 2024-08-22 | $31.32 | $31.43 | $31.10 | $31.20 | $31.20 | 681,482 |
| 2024-08-21 | $31.42 | $31.59 | $31.17 | $31.28 | $31.28 | 971,104 |
| 2024-08-20 | $31.99 | $32.06 | $31.11 | $31.14 | $31.14 | 1,048,496 |
| 2024-08-19 | $31.79 | $32.36 | $31.79 | $32.03 | $32.03 | 763,286 |
| 2024-08-16 | $31.66 | $31.78 | $31.41 | $31.71 | $31.71 | 1,024,550 |
| 2024-08-15 | $31.54 | $31.88 | $31.31 | $31.83 | $31.83 | 1,064,142 |
| 2024-08-14 | $31.04 | $31.14 | $30.70 | $30.89 | $30.89 | 1,229,525 |
| 2024-08-13 | $30.78 | $31.11 | $30.64 | $30.93 | $30.93 | 707,458 |
| 2024-08-12 | $30.99 | $31.18 | $30.73 | $31.05 | $31.05 | 1,049,145 |
| 2024-08-09 | $30.74 | $30.94 | $30.57 | $30.71 | $30.71 | 1,431,011 |
| 2024-08-08 | $30.65 | $30.89 | $30.36 | $30.83 | $30.83 | 2,733,528 |
| 2024-08-07 | $31.42 | $31.45 | $30.34 | $30.37 | $30.37 | 2,775,436 |
| 2024-08-06 | $30.71 | $31.16 | $30.56 | $30.87 | $30.87 | 2,027,032 |
| 2024-08-05 | $30.38 | $31.33 | $30.38 | $30.81 | $30.81 | 4,468,142 |
| 2024-08-02 | $32.30 | $32.59 | $31.59 | $31.77 | $31.77 | 1,778,055 |
| 2024-08-01 | $34.29 | $34.33 | $32.78 | $33.07 | $33.07 | 1,418,659 |
| 2024-07-31 | $33.98 | $34.48 | $33.97 | $34.26 | $34.26 | 1,308,147 |
| 2024-07-30 | $33.79 | $33.98 | $33.37 | $33.71 | $33.71 | 1,122,508 |
| 2024-07-29 | $34.29 | $34.55 | $33.72 | $33.90 | $33.90 | 1,291,993 |
| 2024-07-26 | $34.35 | $34.90 | $34.09 | $34.57 | $34.57 | 1,808,262 |
| 2024-07-25 | $33.54 | $34.64 | $33.51 | $34.08 | $34.08 | 2,979,526 |
| 2024-07-24 | $34.64 | $34.86 | $33.94 | $34.08 | $34.08 | 1,371,480 |
| 2024-07-23 | $35.02 | $35.36 | $34.52 | $34.77 | $34.77 | 1,689,300 |
| 2024-07-22 | $34.91 | $35.68 | $34.76 | $34.98 | $34.98 | 1,561,057 |
| 2024-07-19 | $34.68 | $35.94 | $34.13 | $35.09 | $35.09 | 1,906,830 |
| 2024-07-18 | $34.49 | $34.98 | $34.32 | $34.43 | $34.43 | 1,642,373 |
| 2024-07-17 | $34.50 | $34.84 | $34.29 | $34.57 | $34.57 | 3,598,572 |
| 2024-07-16 | $33.96 | $34.69 | $33.52 | $34.52 | $34.52 | 2,727,993 |
| 2024-07-15 | $32.94 | $34.37 | $32.70 | $33.93 | $33.93 | 2,808,501 |
| 2024-07-12 | $33.05 | $33.05 | $32.45 | $32.68 | $32.68 | 2,852,970 |
| 2024-07-11 | $31.84 | $32.68 | $31.84 | $32.58 | $32.58 | 1,078,044 |
| 2024-07-10 | $31.68 | $31.94 | $31.52 | $31.81 | $31.81 | 847,700 |
| 2024-07-09 | $32.24 | $32.36 | $31.68 | $31.69 | $31.69 | 1,226,499 |
| 2024-07-08 | $32.29 | $32.51 | $32.17 | $32.39 | $32.39 | 1,297,705 |
| 2024-07-05 | $33.09 | $33.29 | $32.25 | $32.34 | $32.34 | 1,450,799 |
| 2024-07-03 | $33.21 | $33.64 | $33.21 | $33.37 | $33.27 | 1,127,410 |
| 2024-07-02 | $33.08 | $33.31 | $32.62 | $33.01 | $32.91 | 1,369,081 |
| 2024-07-01 | $33.38 | $33.51 | $32.61 | $32.76 | $32.66 | 1,188,639 |
| 2024-06-28 | $33.43 | $33.56 | $33.14 | $33.21 | $33.21 | 3,008,022 |
| 2024-06-27 | $32.92 | $33.13 | $32.73 | $33.11 | $33.11 | 1,482,954 |
| 2024-06-26 | $33.26 | $33.44 | $32.64 | $32.66 | $32.66 | 1,731,085 |
| 2024-06-25 | $33.21 | $33.48 | $33.12 | $33.41 | $33.41 | 1,451,532 |
| 2024-06-24 | $32.27 | $33.48 | $32.13 | $33.34 | $33.34 | 2,654,594 |
| 2024-06-21 | $32.02 | $32.29 | $31.88 | $32.01 | $32.01 | 5,478,836 |
| 2024-06-20 | $31.16 | $32.28 | $30.89 | $31.94 | $31.94 | 3,207,086 |
| 2024-06-18 | $30.65 | $31.71 | $30.65 | $31.16 | $31.16 | 2,576,689 |
| 2024-06-17 | $30.27 | $30.83 | $30.21 | $30.59 | $30.59 | 2,766,090 |
| 2024-06-14 | $30.59 | $30.60 | $29.99 | $30.19 | $30.19 | 3,693,094 |
| 2024-06-13 | $31.34 | $31.59 | $30.66 | $30.96 | $30.96 | 2,454,824 |
| 2024-06-12 | $32.30 | $32.31 | $31.64 | $31.65 | $31.65 | 1,553,631 |
| 2024-06-11 | $31.56 | $31.84 | $31.33 | $31.73 | $31.73 | 1,818,275 |
| 2024-06-10 | $31.54 | $32.07 | $31.12 | $31.79 | $31.79 | 2,439,321 |
| 2024-06-07 | $30.74 | $31.64 | $30.74 | $31.56 | $31.56 | 2,592,801 |
| 2024-06-06 | $30.84 | $31.06 | $30.39 | $30.98 | $30.98 | 1,691,541 |
| 2024-06-05 | $30.81 | $30.99 | $30.41 | $30.72 | $30.72 | 937,431 |
| 2024-06-04 | $30.93 | $30.96 | $30.31 | $30.64 | $30.64 | 1,799,108 |
| 2024-06-03 | $32.81 | $32.83 | $30.90 | $31.11 | $31.11 | 2,071,531 |
| 2024-05-31 | $32.27 | $32.64 | $32.10 | $32.62 | $32.62 | 2,141,334 |
| 2024-05-30 | $32.20 | $32.66 | $32.14 | $32.20 | $32.20 | 1,366,649 |
| 2024-05-29 | $32.64 | $32.82 | $32.09 | $32.30 | $32.30 | 1,363,985 |
| 2024-05-28 | $33.06 | $33.41 | $32.80 | $32.98 | $32.98 | 1,061,615 |
| 2024-05-24 | $33.12 | $33.25 | $32.64 | $32.65 | $32.65 | 992,219 |
| 2024-05-23 | $32.98 | $33.35 | $32.62 | $32.81 | $32.81 | 1,222,708 |
| 2024-05-22 | $34.21 | $34.21 | $32.70 | $32.87 | $32.87 | 1,440,893 |
| 2024-05-21 | $34.15 | $34.76 | $34.12 | $34.23 | $34.23 | 1,263,976 |
| 2024-05-20 | $34.39 | $34.46 | $33.90 | $34.13 | $34.13 | 1,170,672 |
| 2024-05-17 | $34.36 | $34.41 | $34.12 | $34.36 | $34.36 | 1,048,711 |
| 2024-05-16 | $34.07 | $34.36 | $33.85 | $34.19 | $34.19 | 1,626,272 |
| 2024-05-15 | $34.47 | $34.47 | $33.51 | $34.07 | $34.07 | 1,307,219 |
| 2024-05-14 | $34.62 | $34.70 | $33.95 | $34.38 | $34.38 | 1,083,453 |
| 2024-05-13 | $34.53 | $34.58 | $34.31 | $34.42 | $34.42 | 1,027,810 |
| 2024-05-10 | $34.22 | $34.42 | $33.99 | $34.23 | $34.23 | 823,220 |
| 2024-05-09 | $33.83 | $34.44 | $33.83 | $34.22 | $34.22 | 1,441,337 |
| 2024-05-08 | $33.75 | $34.05 | $33.63 | $33.88 | $33.88 | 970,472 |
| 2024-05-07 | $33.77 | $34.18 | $33.68 | $34.03 | $34.03 | 2,998,089 |
| 2024-05-06 | $33.91 | $34.22 | $33.72 | $33.76 | $33.76 | 2,146,626 |
| 2024-05-03 | $33.63 | $33.88 | $33.30 | $33.60 | $33.60 | 1,579,721 |
| 2024-05-02 | $33.33 | $33.80 | $33.26 | $33.55 | $33.55 | 2,353,178 |
| 2024-05-01 | $33.71 | $33.79 | $32.82 | $33.20 | $33.20 | 2,367,358 |
| 2024-04-30 | $34.39 | $34.68 | $33.52 | $33.57 | $33.57 | 2,153,960 |
| 2024-04-29 | $34.84 | $35.00 | $34.27 | $34.56 | $34.56 | 2,509,982 |
| 2024-04-26 | $34.88 | $35.20 | $34.78 | $34.86 | $34.86 | 1,720,357 |
| 2024-04-25 | $35.02 | $35.12 | $34.29 | $35.01 | $35.01 | 2,866,157 |
| 2024-04-24 | $34.89 | $35.22 | $34.29 | $34.65 | $34.65 | 2,455,416 |
| 2024-04-23 | $35.08 | $35.39 | $34.87 | $35.10 | $35.10 | 2,496,834 |
| 2024-04-22 | $35.53 | $35.64 | $34.78 | $35.24 | $35.24 | 1,671,529 |
| 2024-04-19 | $35.73 | $36.16 | $35.15 | $35.53 | $35.53 | 3,033,046 |
| 2024-04-18 | $36.29 | $36.81 | $36.17 | $36.28 | $36.28 | 2,487,102 |
| 2024-04-17 | $36.84 | $37.06 | $36.07 | $36.07 | $36.07 | 2,490,541 |
| 2024-04-16 | $36.93 | $36.93 | $36.22 | $36.64 | $36.64 | 1,637,968 |
| 2024-04-15 | $37.45 | $37.83 | $36.79 | $36.94 | $36.94 | 2,322,614 |
| 2024-04-12 | $38.82 | $39.00 | $37.10 | $37.22 | $37.22 | 2,091,861 |
| 2024-04-11 | $38.89 | $38.89 | $37.91 | $38.50 | $38.50 | 2,369,269 |
| 2024-04-10 | $38.34 | $38.88 | $38.17 | $38.66 | $38.66 | 2,458,878 |
| 2024-04-09 | $38.73 | $38.95 | $38.43 | $38.59 | $38.59 | 2,378,537 |
| 2024-04-08 | $39.77 | $39.95 | $38.44 | $38.49 | $38.49 | 4,038,318 |
| 2024-04-05 | $38.85 | $39.55 | $38.56 | $39.34 | $39.34 | 7,177,977 |
| 2024-04-04 | $39.23 | $39.23 | $38.54 | $38.75 | $38.75 | 6,538,004 |
| 2024-04-03 | $39.08 | $39.55 | $38.63 | $39.00 | $38.90 | 9,132,939 |
| 2024-04-02 | $39.10 | $39.28 | $37.59 | $39.08 | $38.98 | 16,476,125 |
| 2024-04-01 | $35.96 | $35.96 | $35.36 | $35.40 | $35.31 | 933,252 |
| 2024-03-28 | $35.60 | $36.56 | $35.52 | $35.89 | $35.89 | 1,908,879 |
| 2024-03-27 | $34.58 | $35.50 | $34.47 | $35.45 | $35.45 | 1,422,849 |
| 2024-03-26 | $34.65 | $34.77 | $34.36 | $34.44 | $34.44 | 993,972 |
| 2024-03-25 | $34.64 | $34.94 | $34.31 | $34.33 | $34.33 | 673,643 |
| 2024-03-22 | $34.59 | $34.80 | $34.32 | $34.40 | $34.40 | 1,035,809 |
| 2024-03-21 | $34.11 | $34.62 | $33.87 | $34.36 | $34.36 | 908,307 |
| 2024-03-20 | $33.61 | $34.52 | $33.36 | $34.11 | $34.11 | 1,176,579 |
| 2024-03-19 | $33.06 | $34.04 | $33.04 | $33.80 | $33.80 | 1,161,950 |
| 2024-03-18 | $32.86 | $33.18 | $32.57 | $33.01 | $33.01 | 915,140 |
| 2024-03-15 | $32.22 | $33.11 | $32.13 | $32.78 | $32.78 | 4,390,558 |
| 2024-03-14 | $32.58 | $32.81 | $32.26 | $32.47 | $32.47 | 1,143,815 |
| 2024-03-13 | $32.03 | $32.63 | $31.99 | $32.62 | $32.62 | 1,284,005 |
| 2024-03-12 | $31.82 | $32.21 | $31.38 | $31.76 | $31.76 | 800,741 |
| 2024-03-11 | $31.88 | $32.02 | $31.47 | $31.91 | $31.91 | 844,396 |
| 2024-03-08 | $31.86 | $31.92 | $31.39 | $31.74 | $31.74 | 603,649 |
| 2024-03-07 | $31.37 | $31.96 | $31.27 | $31.76 | $31.76 | 959,526 |
| 2024-03-06 | $31.71 | $31.78 | $31.09 | $31.27 | $31.27 | 818,990 |
| 2024-03-05 | $31.46 | $31.71 | $31.22 | $31.40 | $31.40 | 956,540 |
| 2024-03-04 | $32.00 | $32.18 | $31.41 | $31.50 | $31.50 | 1,090,920 |
| 2024-03-01 | $31.20 | $32.19 | $31.20 | $31.89 | $31.89 | 918,877 |
| 2024-02-29 | $31.50 | $31.98 | $31.02 | $31.06 | $31.06 | 1,745,417 |
| 2024-02-28 | $31.29 | $31.65 | $30.91 | $31.12 | $31.12 | 1,004,996 |
| 2024-02-27 | $31.34 | $31.53 | $31.17 | $31.43 | $31.43 | 1,036,447 |
| 2024-02-26 | $30.40 | $31.26 | $30.28 | $31.14 | $31.14 | 1,464,202 |
| 2024-02-23 | $30.62 | $31.07 | $30.33 | $30.61 | $30.61 | 1,451,366 |
| 2024-02-22 | $30.25 | $30.97 | $30.25 | $30.75 | $30.75 | 1,314,280 |
| 2024-02-21 | $29.54 | $30.64 | $29.54 | $30.58 | $30.58 | 1,531,233 |
| 2024-02-20 | $29.91 | $30.52 | $29.54 | $29.85 | $29.85 | 1,115,329 |
| 2024-02-16 | $29.94 | $30.55 | $29.64 | $30.25 | $30.25 | 1,535,684 |
| 2024-02-15 | $28.95 | $29.97 | $28.87 | $29.95 | $29.95 | 1,393,097 |
| 2024-02-14 | $28.78 | $29.14 | $28.52 | $28.80 | $28.80 | 1,342,647 |
| 2024-02-13 | $28.41 | $28.91 | $28.12 | $28.40 | $28.40 | 1,368,987 |
| 2024-02-12 | $29.07 | $29.36 | $28.68 | $28.83 | $28.83 | 1,638,258 |
| 2024-02-09 | $29.00 | $29.18 | $28.50 | $28.99 | $28.99 | 1,292,696 |
| 2024-02-08 | $29.04 | $29.21 | $28.61 | $29.08 | $29.08 | 1,567,126 |
| 2024-02-07 | $29.17 | $29.38 | $28.29 | $29.01 | $29.01 | 2,211,849 |
| 2024-02-06 | $29.77 | $30.17 | $28.01 | $29.01 | $29.01 | 3,741,064 |
| 2024-02-05 | $26.04 | $26.93 | $25.99 | $26.57 | $26.57 | 2,956,125 |
| 2024-02-02 | $27.13 | $27.21 | $26.24 | $26.27 | $26.27 | 1,513,828 |
| 2024-02-01 | $27.60 | $27.77 | $26.93 | $27.25 | $27.25 | 1,051,970 |
| 2024-01-31 | $28.20 | $28.24 | $27.26 | $27.41 | $27.41 | 1,356,142 |
| 2024-01-30 | $27.57 | $28.46 | $27.12 | $28.20 | $28.20 | 1,420,097 |
| 2024-01-29 | $28.18 | $28.40 | $27.69 | $28.38 | $28.38 | 852,931 |
| 2024-01-26 | $28.23 | $28.63 | $28.12 | $28.34 | $28.34 | 979,997 |
| 2024-01-25 | $28.25 | $28.36 | $27.58 | $28.08 | $28.08 | 1,472,527 |
| 2024-01-24 | $26.98 | $27.98 | $26.75 | $27.82 | $27.82 | 2,158,704 |
| 2024-01-23 | $27.02 | $27.20 | $26.68 | $26.71 | $26.71 | 1,296,684 |
| 2024-01-22 | $26.45 | $27.06 | $26.34 | $26.85 | $26.85 | 1,507,720 |
| 2024-01-19 | $26.55 | $26.55 | $25.97 | $26.34 | $26.34 | 922,224 |
| 2024-01-18 | $26.21 | $26.57 | $25.96 | $26.46 | $26.46 | 1,416,719 |
| 2024-01-17 | $25.58 | $26.27 | $25.46 | $26.18 | $26.18 | 1,786,060 |
| 2024-01-16 | $26.45 | $26.61 | $26.00 | $26.05 | $26.05 | 1,605,326 |
| 2024-01-12 | $27.14 | $27.24 | $26.52 | $26.62 | $26.62 | 1,192,393 |
| 2024-01-11 | $26.41 | $26.66 | $25.86 | $26.65 | $26.65 | 2,239,065 |
| 2024-01-10 | $26.74 | $26.80 | $26.24 | $26.39 | $26.39 | 1,797,440 |
| 2024-01-09 | $27.53 | $27.53 | $26.64 | $26.87 | $26.87 | 1,981,308 |
| 2024-01-08 | $27.12 | $27.67 | $26.75 | $27.67 | $27.67 | 1,939,395 |
| 2024-01-05 | $27.78 | $28.25 | $27.77 | $27.89 | $27.89 | 1,542,458 |
| 2024-01-04 | $28.91 | $29.03 | $27.61 | $27.74 | $27.74 | 1,728,245 |
| 2024-01-03 | $28.88 | $29.24 | $28.47 | $28.80 | $28.71 | 1,978,403 |
| 2024-01-02 | $29.43 | $29.65 | $28.75 | $28.90 | $28.81 | 1,205,087 |
| 2023-12-29 | $29.73 | $29.77 | $29.17 | $29.21 | $29.12 | 1,123,246 |
| 2023-12-28 | $30.12 | $30.24 | $29.60 | $29.65 | $29.56 | 934,179 |
| 2023-12-27 | $30.53 | $30.93 | $30.25 | $30.31 | $30.22 | 954,941 |
| 2023-12-26 | $30.43 | $30.96 | $30.18 | $30.70 | $30.61 | 1,142,732 |
| 2023-12-22 | $30.54 | $30.71 | $29.89 | $30.10 | $30.01 | 1,332,038 |
| 2023-12-21 | $30.62 | $30.82 | $29.98 | $30.27 | $30.18 | 2,134,659 |
| 2023-12-20 | $31.40 | $31.73 | $30.54 | $30.58 | $30.49 | 1,292,402 |
| 2023-12-19 | $31.07 | $31.61 | $31.05 | $31.40 | $31.30 | 1,202,159 |
| 2023-12-18 | $31.36 | $31.76 | $30.92 | $30.98 | $30.89 | 1,348,793 |
| 2023-12-15 | $31.04 | $31.33 | $30.70 | $30.94 | $30.85 | 4,028,047 |
| 2023-12-14 | $30.38 | $30.95 | $30.00 | $30.80 | $30.71 | 1,923,339 |
| 2023-12-13 | $28.40 | $29.57 | $28.37 | $29.55 | $29.46 | 1,374,213 |
| 2023-12-12 | $28.63 | $28.65 | $28.09 | $28.40 | $28.31 | 1,524,798 |
| 2023-12-11 | $29.17 | $29.47 | $28.76 | $28.87 | $28.78 | 1,489,877 |
| 2023-12-08 | $28.98 | $29.48 | $28.97 | $29.16 | $29.07 | 1,152,608 |
| 2023-12-07 | $28.40 | $28.79 | $28.04 | $28.77 | $28.68 | 1,437,808 |
| 2023-12-06 | $28.81 | $29.31 | $28.25 | $28.26 | $28.17 | 1,251,281 |
| 2023-12-05 | $29.36 | $29.42 | $28.94 | $28.97 | $28.88 | 1,072,933 |
| 2023-12-04 | $29.29 | $29.79 | $28.89 | $29.46 | $29.37 | 1,120,342 |
| 2023-12-01 | $29.26 | $29.95 | $29.07 | $29.52 | $29.43 | 1,491,945 |
| 2023-11-30 | $29.64 | $30.22 | $28.83 | $29.32 | $29.23 | 1,798,264 |
| 2023-11-29 | $29.31 | $29.60 | $29.15 | $29.41 | $29.32 | 1,533,714 |
| 2023-11-28 | $29.61 | $29.61 | $28.80 | $29.11 | $29.02 | 1,328,593 |
| 2023-11-27 | $29.23 | $29.54 | $29.01 | $29.42 | $29.33 | 1,306,081 |
| 2023-11-24 | $29.43 | $29.78 | $29.38 | $29.44 | $29.44 | 412,348 |
| 2023-11-22 | $28.65 | $29.49 | $28.42 | $29.41 | $29.41 | 960,161 |
| 2023-11-21 | $29.41 | $29.80 | $29.22 | $29.31 | $29.31 | 1,149,694 |
| 2023-11-20 | $29.64 | $30.02 | $29.38 | $29.63 | $29.63 | 1,215,001 |
| 2023-11-17 | $29.46 | $29.77 | $29.34 | $29.41 | $29.41 | 1,508,362 |
| 2023-11-16 | $29.74 | $30.01 | $28.19 | $29.13 | $29.13 | 2,061,084 |
| 2023-11-15 | $30.28 | $30.79 | $29.86 | $30.04 | $30.04 | 1,405,410 |
| 2023-11-14 | $29.38 | $30.52 | $29.38 | $30.49 | $30.49 | 1,533,627 |
| 2023-11-13 | $29.10 | $29.50 | $29.05 | $29.20 | $29.20 | 1,190,741 |
| 2023-11-10 | $29.18 | $29.69 | $28.96 | $29.11 | $29.11 | 1,090,162 |
| 2023-11-09 | $29.25 | $29.42 | $28.79 | $28.84 | $28.84 | 1,285,812 |
| 2023-11-08 | $29.15 | $29.73 | $28.85 | $28.96 | $28.96 | 1,323,545 |
| 2023-11-07 | $29.81 | $29.96 | $29.22 | $29.35 | $29.35 | 1,519,238 |
| 2023-11-06 | $31.39 | $31.49 | $30.07 | $30.15 | $30.15 | 1,284,977 |
| 2023-11-03 | $31.42 | $31.78 | $31.00 | $31.29 | $31.29 | 2,596,419 |
| 2023-11-02 | $30.64 | $31.38 | $30.62 | $31.31 | $31.31 | 1,469,296 |
| 2023-11-01 | $30.88 | $31.09 | $29.87 | $30.28 | $30.28 | 2,358,681 |
| 2023-10-31 | $30.54 | $31.02 | $30.28 | $30.80 | $30.80 | 1,605,788 |
| 2023-10-30 | $30.57 | $30.98 | $30.04 | $30.47 | $30.47 | 1,505,267 |
| 2023-10-27 | $29.76 | $30.39 | $29.30 | $30.38 | $30.38 | 1,919,707 |
| 2023-10-26 | $30.95 | $30.95 | $28.49 | $29.61 | $29.61 | 3,618,662 |
| 2023-10-25 | $29.62 | $31.45 | $29.01 | $31.06 | $31.06 | 3,268,825 |
| 2023-10-24 | $34.18 | $34.41 | $33.70 | $33.76 | $33.76 | 1,827,178 |
| 2023-10-23 | $33.32 | $33.97 | $33.09 | $33.90 | $33.90 | 1,267,942 |
| 2023-10-20 | $34.19 | $34.39 | $33.04 | $33.61 | $33.61 | 1,202,599 |
| 2023-10-19 | $34.27 | $34.74 | $33.81 | $34.26 | $34.26 | 837,581 |
| 2023-10-18 | $34.91 | $34.95 | $34.35 | $34.62 | $34.62 | 968,866 |
| 2023-10-17 | $33.87 | $35.07 | $33.75 | $34.77 | $34.77 | 1,962,940 |
| 2023-10-16 | $33.97 | $33.99 | $33.37 | $33.60 | $33.60 | 1,839,765 |
| 2023-10-13 | $34.07 | $34.21 | $33.47 | $33.60 | $33.60 | 878,880 |
| 2023-10-12 | $34.88 | $34.88 | $33.22 | $33.58 | $33.58 | 883,254 |
| 2023-10-11 | $34.07 | $34.50 | $33.76 | $34.33 | $34.33 | 959,901 |
| 2023-10-10 | $34.49 | $35.05 | $34.31 | $34.41 | $34.41 | 872,801 |
| 2023-10-09 | $34.20 | $34.54 | $33.88 | $34.42 | $34.42 | 855,079 |
| 2023-10-06 | $33.05 | $33.57 | $32.63 | $33.28 | $33.28 | 819,831 |
| 2023-10-05 | $33.05 | $33.76 | $32.76 | $32.94 | $32.94 | 1,580,827 |
| 2023-10-04 | $34.56 | $34.67 | $33.27 | $33.49 | $33.40 | 1,108,594 |
| 2023-10-03 | $34.67 | $35.09 | $34.58 | $34.97 | $34.88 | 933,523 |
| 2023-10-02 | $35.61 | $35.69 | $34.42 | $34.84 | $34.75 | 1,036,052 |
| 2023-09-29 | $36.65 | $36.65 | $35.41 | $35.62 | $35.53 | 1,336,811 |
| 2023-09-28 | $36.50 | $37.24 | $36.40 | $36.51 | $36.42 | 1,061,344 |
| 2023-09-27 | $36.51 | $36.96 | $36.14 | $36.70 | $36.61 | 1,400,764 |
| 2023-09-26 | $36.48 | $36.77 | $35.82 | $36.02 | $35.93 | 937,502 |
| 2023-09-25 | $35.92 | $36.89 | $35.92 | $36.74 | $36.65 | 683,165 |
| 2023-09-22 | $36.14 | $36.56 | $35.85 | $36.08 | $35.99 | 741,001 |
| 2023-09-21 | $36.62 | $36.62 | $35.89 | $35.90 | $35.81 | 817,129 |
| 2023-09-20 | $36.82 | $37.37 | $36.48 | $36.49 | $36.40 | 983,139 |
| 2023-09-19 | $37.67 | $37.89 | $36.73 | $37.00 | $36.90 | 1,029,880 |
| 2023-09-18 | $37.46 | $38.06 | $37.40 | $37.45 | $37.35 | 927,501 |
| 2023-09-15 | $37.40 | $37.55 | $36.89 | $37.25 | $37.25 | 4,096,481 |
| 2023-09-14 | $37.75 | $37.89 | $37.19 | $37.47 | $37.47 | 1,156,797 |
| 2023-09-13 | $38.06 | $38.06 | $36.92 | $37.20 | $37.20 | 980,226 |
| 2023-09-12 | $37.83 | $38.37 | $37.78 | $38.03 | $38.03 | 855,605 |
| 2023-09-11 | $38.00 | $38.14 | $37.15 | $37.42 | $37.42 | 1,235,094 |
| 2023-09-08 | $37.48 | $38.30 | $37.38 | $37.80 | $37.80 | 1,222,408 |
| 2023-09-07 | $37.36 | $37.87 | $37.17 | $37.32 | $37.32 | 1,176,559 |
| 2023-09-06 | $37.08 | $37.62 | $36.82 | $37.36 | $37.36 | 1,082,386 |
| 2023-09-05 | $37.12 | $37.89 | $36.98 | $37.03 | $37.03 | 1,211,819 |
| 2023-09-01 | $36.69 | $37.28 | $36.41 | $37.06 | $37.06 | 1,185,254 |
| 2023-08-31 | $36.51 | $36.54 | $36.02 | $36.09 | $36.09 | 1,421,189 |
| 2023-08-30 | $36.50 | $36.99 | $36.27 | $36.51 | $36.51 | 798,908 |
| 2023-08-29 | $36.10 | $36.47 | $35.75 | $36.45 | $36.45 | 600,054 |
| 2023-08-28 | $35.35 | $36.22 | $35.35 | $36.04 | $36.04 | 1,039,886 |
| 2023-08-25 | $35.56 | $35.66 | $34.92 | $35.30 | $35.30 | 833,998 |
| 2023-08-24 | $35.10 | $35.97 | $35.09 | $35.31 | $35.31 | 899,282 |
| 2023-08-23 | $34.96 | $35.63 | $34.69 | $35.50 | $35.50 | 900,047 |
| 2023-08-22 | $35.38 | $35.56 | $34.85 | $35.32 | $35.32 | 1,138,608 |
| 2023-08-21 | $35.43 | $35.85 | $34.76 | $35.23 | $35.23 | 796,881 |
| 2023-08-18 | $34.51 | $35.59 | $34.42 | $35.38 | $35.38 | 1,191,818 |
| 2023-08-17 | $35.90 | $35.99 | $34.87 | $34.91 | $34.91 | 1,039,859 |
| 2023-08-16 | $36.10 | $36.38 | $35.34 | $35.41 | $35.41 | 1,058,608 |
| 2023-08-15 | $36.28 | $36.31 | $35.72 | $36.05 | $36.05 | 960,921 |
| 2023-08-14 | $36.75 | $36.90 | $36.11 | $36.45 | $36.45 | 709,467 |
| 2023-08-11 | $36.16 | $36.97 | $36.16 | $36.80 | $36.80 | 801,502 |
| 2023-08-10 | $36.27 | $36.68 | $35.87 | $36.20 | $36.20 | 775,317 |
| 2023-08-09 | $36.25 | $37.02 | $36.17 | $36.39 | $36.39 | 1,487,713 |
| 2023-08-08 | $34.95 | $35.92 | $34.91 | $35.90 | $35.90 | 816,360 |
| 2023-08-07 | $35.91 | $36.13 | $35.36 | $35.74 | $35.74 | 988,429 |
| 2023-08-04 | $35.76 | $36.17 | $35.70 | $35.78 | $35.78 | 966,182 |
| 2023-08-03 | $35.58 | $36.27 | $35.54 | $35.64 | $35.64 | 995,689 |
| 2023-08-02 | $35.79 | $35.88 | $35.05 | $35.65 | $35.65 | 1,085,383 |
| 2023-08-01 | $35.23 | $36.12 | $35.10 | $36.04 | $36.04 | 1,278,437 |
| 2023-07-31 | $34.98 | $35.77 | $34.97 | $35.60 | $35.60 | 1,328,082 |
| 2023-07-28 | $33.81 | $34.71 | $33.79 | $34.71 | $34.71 | 1,504,567 |
| 2023-07-27 | $34.90 | $35.43 | $33.44 | $33.67 | $33.67 | 1,417,912 |
| 2023-07-26 | $34.42 | $35.16 | $34.16 | $35.06 | $35.06 | 2,094,191 |
| 2023-07-25 | $34.51 | $36.16 | $33.51 | $34.87 | $34.87 | 2,420,643 |
| 2023-07-24 | $34.88 | $35.21 | $34.50 | $35.06 | $35.06 | 2,733,390 |
| 2023-07-21 | $34.02 | $34.80 | $34.02 | $34.80 | $34.80 | 1,793,341 |
| 2023-07-20 | $34.50 | $34.67 | $34.09 | $34.27 | $34.27 | 1,267,081 |
| 2023-07-19 | $34.24 | $34.65 | $33.88 | $34.23 | $34.23 | 1,249,564 |
| 2023-07-18 | $34.32 | $34.85 | $34.32 | $34.52 | $34.52 | 1,429,601 |
| 2023-07-17 | $33.75 | $34.43 | $33.75 | $34.33 | $34.33 | 1,158,813 |
| 2023-07-14 | $33.95 | $34.20 | $33.14 | $34.04 | $34.04 | 2,455,170 |
| 2023-07-13 | $34.06 | $34.41 | $33.75 | $34.02 | $34.02 | 1,542,554 |
| 2023-07-12 | $34.00 | $34.35 | $33.73 | $34.08 | $34.08 | 1,882,745 |
| 2023-07-11 | $33.40 | $33.96 | $33.21 | $33.76 | $33.76 | 1,988,727 |
| 2023-07-10 | $32.44 | $33.28 | $32.31 | $33.25 | $33.25 | 2,031,944 |
| 2023-07-07 | $30.53 | $32.82 | $30.49 | $32.53 | $32.53 | 1,722,425 |
| 2023-07-06 | $31.29 | $31.69 | $30.25 | $30.68 | $30.68 | 2,293,740 |
| 2023-07-05 | $31.31 | $31.86 | $31.02 | $31.48 | $31.39 | 2,479,171 |
| 2023-07-03 | $31.25 | $31.40 | $30.99 | $31.19 | $31.10 | 1,029,946 |
| 2023-06-30 | $30.77 | $31.51 | $30.46 | $31.04 | $31.04 | 1,843,138 |
| 2023-06-29 | $29.00 | $30.49 | $28.93 | $30.46 | $30.46 | 2,270,173 |
| 2023-06-28 | $28.62 | $29.05 | $28.16 | $28.87 | $28.87 | 1,087,496 |
| 2023-06-27 | $28.49 | $29.12 | $28.32 | $28.84 | $28.84 | 2,137,181 |
| 2023-06-26 | $28.23 | $29.00 | $28.10 | $28.56 | $28.56 | 1,414,137 |
| 2023-06-23 | $27.62 | $28.47 | $27.43 | $28.35 | $28.35 | 3,138,996 |
| 2023-06-22 | $28.00 | $28.24 | $27.57 | $28.14 | $28.14 | 1,146,493 |
| 2023-06-21 | $27.93 | $28.60 | $27.84 | $28.26 | $28.26 | 785,640 |
| 2023-06-20 | $28.03 | $28.33 | $27.65 | $28.03 | $28.03 | 1,119,965 |
| 2023-06-16 | $28.65 | $28.69 | $28.01 | $28.32 | $28.32 | 2,553,090 |
| 2023-06-15 | $27.95 | $28.47 | $27.95 | $28.29 | $28.29 | 1,126,400 |
| 2023-06-14 | $28.54 | $28.79 | $27.71 | $27.99 | $27.99 | 1,262,510 |
| 2023-06-13 | $27.95 | $29.14 | $27.86 | $28.24 | $28.24 | 953,270 |
| 2023-06-12 | $27.19 | $27.78 | $27.15 | $27.47 | $27.47 | 1,279,604 |
| 2023-06-09 | $27.92 | $28.23 | $27.53 | $27.81 | $27.81 | 1,302,460 |
| 2023-06-08 | $28.61 | $28.98 | $27.48 | $27.92 | $27.92 | 1,284,722 |
| 2023-06-07 | $28.02 | $28.93 | $28.02 | $28.59 | $28.59 | 2,321,166 |
| 2023-06-06 | $26.91 | $28.19 | $26.83 | $27.84 | $27.84 | 902,963 |
| 2023-06-05 | $28.18 | $28.37 | $27.07 | $27.30 | $27.30 | 1,047,074 |
| 2023-06-02 | $26.89 | $28.25 | $26.68 | $27.99 | $27.99 | 1,287,267 |
| 2023-06-01 | $25.25 | $26.78 | $25.14 | $26.23 | $26.23 | 1,204,079 |
| 2023-05-31 | $25.66 | $26.03 | $24.98 | $25.26 | $25.26 | 1,476,168 |
| 2023-05-30 | $26.13 | $26.34 | $25.56 | $26.26 | $26.26 | 1,058,256 |
| 2023-05-26 | $26.86 | $27.12 | $26.34 | $26.63 | $26.63 | 760,189 |
| 2023-05-25 | $26.83 | $27.11 | $26.36 | $26.64 | $26.64 | 804,864 |
| 2023-05-24 | $27.17 | $27.55 | $26.74 | $27.42 | $27.42 | 672,453 |
| 2023-05-23 | $27.52 | $27.63 | $26.78 | $27.03 | $27.03 | 1,272,468 |
| 2023-05-22 | $27.34 | $27.69 | $27.19 | $27.38 | $27.38 | 789,958 |
| 2023-05-19 | $28.15 | $28.18 | $27.02 | $27.16 | $27.16 | 1,340,398 |
| 2023-05-18 | $26.88 | $27.72 | $26.59 | $27.70 | $27.70 | 997,374 |
| 2023-05-17 | $26.40 | $27.24 | $26.18 | $27.22 | $27.22 | 1,333,564 |
| 2023-05-16 | $26.17 | $26.42 | $25.83 | $26.04 | $26.04 | 1,047,149 |
| 2023-05-15 | $25.88 | $26.74 | $25.87 | $26.38 | $26.38 | 952,322 |
| 2023-05-12 | $26.44 | $26.79 | $25.51 | $25.72 | $25.72 | 2,128,477 |
| 2023-05-11 | $26.37 | $26.69 | $26.00 | $26.30 | $26.30 | 1,289,091 |
| 2023-05-10 | $27.53 | $27.70 | $26.63 | $26.92 | $26.92 | 934,300 |
| 2023-05-09 | $26.89 | $27.72 | $26.67 | $27.25 | $27.25 | 826,566 |
| 2023-05-08 | $27.74 | $28.02 | $26.76 | $27.12 | $27.12 | 1,058,942 |
| 2023-05-05 | $27.22 | $27.48 | $26.83 | $27.17 | $27.17 | 1,198,024 |
| 2023-05-04 | $26.00 | $26.19 | $25.51 | $26.01 | $26.01 | 1,159,902 |
| 2023-05-03 | $25.48 | $26.41 | $25.32 | $25.88 | $25.88 | 1,388,067 |
| 2023-05-02 | $26.61 | $27.06 | $25.43 | $25.84 | $25.84 | 1,682,711 |
| 2023-05-01 | $26.89 | $27.32 | $26.83 | $27.13 | $27.13 | 1,109,514 |
| 2023-04-28 | $26.82 | $27.49 | $26.66 | $27.08 | $27.08 | 1,410,415 |
| 2023-04-27 | $27.06 | $27.68 | $26.63 | $26.94 | $26.94 | 1,899,258 |
| 2023-04-26 | $26.79 | $27.65 | $26.54 | $27.19 | $27.19 | 2,546,991 |
| 2023-04-25 | $27.29 | $27.61 | $26.48 | $26.75 | $26.75 | 2,063,877 |
| 2023-04-24 | $26.59 | $27.62 | $26.57 | $27.56 | $27.56 | 1,205,433 |
| 2023-04-21 | $27.24 | $27.49 | $26.50 | $26.71 | $26.71 | 1,231,646 |
| 2023-04-20 | $27.38 | $27.38 | $26.52 | $27.06 | $27.06 | 1,149,785 |
| 2023-04-19 | $27.70 | $27.93 | $27.07 | $27.68 | $27.68 | 1,177,809 |
| 2023-04-18 | $28.15 | $28.40 | $27.71 | $27.98 | $27.98 | 1,182,527 |
| 2023-04-17 | $28.29 | $28.52 | $28.04 | $28.28 | $28.28 | 759,341 |
| 2023-04-14 | $28.66 | $28.75 | $28.04 | $28.16 | $28.16 | 943,014 |
| 2023-04-13 | $28.53 | $28.77 | $28.27 | $28.50 | $28.50 | 870,558 |
| 2023-04-12 | $28.66 | $28.75 | $28.16 | $28.31 | $28.31 | 765,805 |
| 2023-04-11 | $28.19 | $28.81 | $27.89 | $28.52 | $28.52 | 1,213,431 |
| 2023-04-10 | $27.43 | $28.25 | $27.41 | $28.00 | $28.00 | 1,113,509 |
| 2023-04-06 | $27.78 | $27.88 | $27.31 | $27.37 | $27.37 | 786,835 |
| 2023-04-05 | $27.87 | $28.32 | $27.50 | $27.71 | $27.71 | 1,889,765 |
| 2023-04-04 | $28.67 | $28.84 | $27.65 | $28.06 | $28.06 | 1,977,120 |
| 2023-04-03 | $28.97 | $28.97 | $28.11 | $28.43 | $28.43 | 2,418,733 |
| 2023-03-31 | $26.67 | $27.22 | $26.41 | $27.13 | $27.13 | 1,553,229 |
| 2023-03-30 | $27.33 | $27.42 | $26.17 | $26.37 | $26.37 | 1,640,763 |
| 2023-03-29 | $27.01 | $27.09 | $26.61 | $27.02 | $27.02 | 1,061,605 |
| 2023-03-28 | $25.96 | $26.80 | $25.84 | $26.65 | $26.65 | 1,619,261 |
| 2023-03-27 | $25.31 | $25.89 | $24.83 | $25.72 | $25.72 | 1,321,933 |
| 2023-03-24 | $23.76 | $24.92 | $23.66 | $24.83 | $24.83 | 1,941,292 |
| 2023-03-23 | $25.74 | $26.03 | $24.08 | $24.59 | $24.59 | 2,758,045 |
| 2023-03-22 | $26.77 | $26.78 | $25.47 | $25.50 | $25.50 | 2,267,514 |
| 2023-03-21 | $27.10 | $27.56 | $26.67 | $26.71 | $26.71 | 1,538,916 |
| 2023-03-20 | $25.67 | $26.43 | $25.67 | $26.31 | $26.31 | 1,249,248 |
| 2023-03-17 | $25.81 | $25.81 | $24.79 | $25.29 | $25.29 | 2,502,455 |
| 2023-03-16 | $24.92 | $26.07 | $24.71 | $25.95 | $25.95 | 2,072,967 |
| 2023-03-15 | $26.12 | $26.38 | $25.06 | $25.61 | $25.61 | 2,512,057 |
| 2023-03-14 | $28.02 | $28.52 | $26.92 | $27.46 | $27.46 | 1,677,557 |
| 2023-03-13 | $27.55 | $28.32 | $26.91 | $27.60 | $27.60 | 2,151,416 |
| 2023-03-10 | $28.85 | $29.97 | $28.43 | $28.68 | $28.68 | 1,717,667 |
| 2023-03-09 | $30.46 | $30.84 | $28.83 | $28.96 | $28.96 | 1,914,649 |
| 2023-03-08 | $31.30 | $32.32 | $29.86 | $30.21 | $30.21 | 2,486,326 |
| 2023-03-07 | $32.29 | $32.47 | $31.18 | $31.29 | $31.29 | 1,838,218 |
| 2023-03-06 | $32.87 | $32.93 | $32.08 | $32.43 | $32.43 | 1,257,709 |
| 2023-03-03 | $31.92 | $33.00 | $29.54 | $33.00 | $33.00 | 1,291,056 |
| 2023-03-02 | $31.94 | $32.61 | $31.57 | $32.49 | $32.49 | 1,527,787 |
| 2023-03-01 | $30.68 | $32.28 | $30.46 | $32.05 | $32.05 | 1,722,045 |
| 2023-02-28 | $31.54 | $31.81 | $30.55 | $30.57 | $30.57 | 1,298,680 |
| 2023-02-27 | $30.90 | $31.48 | $30.84 | $31.12 | $31.12 | 1,311,178 |
| 2023-02-24 | $29.65 | $30.89 | $29.35 | $30.87 | $30.87 | 1,127,348 |
| 2023-02-23 | $30.23 | $30.68 | $29.85 | $30.13 | $30.13 | 1,172,048 |
| 2023-02-22 | $29.91 | $30.41 | $29.11 | $29.69 | $29.69 | 1,259,307 |
| 2023-02-21 | $30.79 | $31.31 | $29.86 | $30.02 | $30.02 | 1,291,954 |
| 2023-02-17 | $31.92 | $31.96 | $30.51 | $31.09 | $31.09 | 1,367,830 |
| 2023-02-16 | $31.62 | $32.43 | $31.56 | $31.96 | $31.96 | 1,253,630 |
| 2023-02-15 | $31.74 | $31.97 | $31.30 | $31.89 | $31.89 | 1,270,427 |
| 2023-02-14 | $31.65 | $32.46 | $31.40 | $32.31 | $32.31 | 1,664,923 |
| 2023-02-13 | $31.37 | $32.39 | $31.22 | $32.07 | $32.07 | 1,007,739 |
| 2023-02-10 | $31.38 | $32.05 | $31.38 | $31.78 | $31.78 | 1,816,872 |
| 2023-02-09 | $32.09 | $32.20 | $30.85 | $30.91 | $30.91 | 1,433,759 |
| 2023-02-08 | $31.36 | $32.58 | $31.32 | $32.20 | $32.20 | 1,748,436 |
| 2023-02-07 | $30.19 | $31.36 | $30.02 | $31.30 | $31.30 | 1,810,229 |
| 2023-02-06 | $29.17 | $29.83 | $29.01 | $29.62 | $29.62 | 1,541,629 |
| 2023-02-03 | $28.75 | $30.92 | $28.75 | $29.17 | $29.17 | 2,734,583 |
| 2023-02-02 | $29.88 | $30.33 | $27.60 | $29.11 | $29.11 | 7,608,108 |
| 2023-02-01 | $32.72 | $33.01 | $31.45 | $32.50 | $32.50 | 1,720,945 |
| 2023-01-31 | $32.44 | $33.27 | $32.06 | $33.02 | $33.02 | 2,159,149 |
| 2023-01-30 | $32.37 | $33.14 | $32.01 | $32.49 | $32.49 | 1,480,878 |
| 2023-01-27 | $32.59 | $33.65 | $32.52 | $32.92 | $32.92 | 2,403,588 |
| 2023-01-26 | $32.43 | $32.57 | $31.34 | $32.43 | $32.43 | 1,778,162 |
| 2023-01-25 | $30.93 | $32.59 | $30.63 | $32.00 | $32.00 | 1,749,199 |
| 2023-01-24 | $31.30 | $31.34 | $30.54 | $30.97 | $30.97 | 915,779 |
| 2023-01-23 | $31.82 | $31.92 | $31.26 | $31.43 | $31.43 | 1,075,487 |
| 2023-01-20 | $31.46 | $31.91 | $30.73 | $31.75 | $31.75 | 1,185,892 |
| 2023-01-19 | $30.67 | $31.42 | $30.50 | $31.15 | $31.15 | 1,475,584 |
| 2023-01-18 | $32.52 | $32.75 | $30.85 | $30.99 | $30.99 | 2,236,929 |
| 2023-01-17 | $32.09 | $32.57 | $32.00 | $32.16 | $32.16 | 1,127,070 |
| 2023-01-13 | $31.82 | $32.13 | $31.48 | $31.98 | $31.98 | 901,755 |
| 2023-01-12 | $31.22 | $32.46 | $30.93 | $31.85 | $31.85 | 1,275,652 |
| 2023-01-11 | $31.12 | $31.25 | $30.50 | $30.89 | $30.89 | 841,700 |
| 2023-01-10 | $30.26 | $30.95 | $30.06 | $30.87 | $30.87 | 1,055,115 |
| 2023-01-09 | $30.35 | $30.69 | $29.38 | $30.25 | $30.25 | 1,389,892 |
| 2023-01-06 | $29.46 | $29.95 | $29.14 | $29.83 | $29.83 | 1,612,021 |
| 2023-01-05 | $28.26 | $29.03 | $28.09 | $28.82 | $28.82 | 779,156 |
| 2023-01-04 | $27.52 | $28.65 | $27.40 | $28.37 | $28.30 | 1,468,955 |
| 2023-01-03 | $28.68 | $29.20 | $27.17 | $27.93 | $27.86 | 1,372,860 |
| 2022-12-30 | $28.54 | $29.24 | $28.41 | $28.99 | $28.91 | 1,140,867 |
| 2022-12-29 | $27.88 | $28.89 | $27.88 | $28.83 | $28.76 | 741,547 |
| 2022-12-28 | $28.85 | $28.85 | $27.71 | $28.04 | $27.97 | 1,072,532 |
| 2022-12-27 | $28.69 | $29.00 | $28.39 | $28.59 | $28.52 | 1,041,969 |
| 2022-12-23 | $28.31 | $28.70 | $27.96 | $28.59 | $28.52 | 798,339 |
| 2022-12-22 | $28.69 | $28.87 | $27.18 | $27.75 | $27.68 | 948,861 |
| 2022-12-21 | $28.59 | $28.94 | $28.16 | $28.71 | $28.64 | 1,272,189 |
| 2022-12-20 | $27.49 | $28.04 | $27.23 | $27.84 | $27.84 | 1,379,822 |
| 2022-12-19 | $28.11 | $28.60 | $27.03 | $27.37 | $27.37 | 1,132,979 |
| 2022-12-16 | $26.97 | $28.00 | $26.73 | $27.76 | $27.76 | 4,865,876 |
| 2022-12-15 | $27.91 | $28.05 | $27.37 | $27.92 | $27.92 | 1,021,890 |
| 2022-12-14 | $29.22 | $29.25 | $27.94 | $28.16 | $28.16 | 1,517,011 |
| 2022-12-13 | $28.73 | $29.21 | $28.40 | $28.89 | $28.89 | 1,545,815 |
| 2022-12-12 | $27.12 | $27.99 | $26.90 | $27.89 | $27.89 | 1,737,971 |
| 2022-12-09 | $27.87 | $28.09 | $26.95 | $27.08 | $27.08 | 1,315,329 |
| 2022-12-08 | $28.63 | $28.99 | $27.62 | $27.87 | $27.87 | 1,340,966 |
| 2022-12-07 | $29.50 | $29.68 | $28.01 | $28.22 | $28.22 | 1,455,251 |
| 2022-12-06 | $29.00 | $29.92 | $28.83 | $29.37 | $29.37 | 1,452,020 |
| 2022-12-05 | $31.25 | $31.42 | $29.30 | $29.39 | $29.39 | 1,573,289 |
| 2022-12-02 | $30.34 | $31.40 | $30.10 | $30.93 | $30.93 | 1,390,459 |
| 2022-12-01 | $31.45 | $31.83 | $30.77 | $30.80 | $30.80 | 1,480,554 |
| 2022-11-30 | $30.81 | $31.29 | $30.38 | $30.84 | $30.84 | 1,599,708 |
| 2022-11-29 | $30.42 | $30.99 | $30.31 | $30.56 | $30.56 | 1,289,237 |
| 2022-11-28 | $29.72 | $30.59 | $29.69 | $29.93 | $29.93 | 1,327,004 |
| 2022-11-25 | $30.60 | $31.12 | $30.57 | $30.60 | $30.60 | 564,823 |
| 2022-11-23 | $31.03 | $31.32 | $30.33 | $30.87 | $30.87 | 910,166 |
| 2022-11-22 | $31.63 | $32.06 | $31.42 | $31.84 | $31.84 | 1,204,194 |
| 2022-11-21 | $30.45 | $31.05 | $29.55 | $30.89 | $30.89 | 1,949,062 |
| 2022-11-18 | $31.32 | $31.57 | $30.51 | $31.41 | $31.41 | 1,436,966 |
| 2022-11-17 | $31.16 | $31.83 | $30.90 | $31.79 | $31.79 | 1,199,872 |
| 2022-11-16 | $32.14 | $32.29 | $31.33 | $31.87 | $31.87 | 1,624,393 |
| 2022-11-15 | $32.19 | $33.13 | $31.93 | $32.55 | $32.55 | 1,739,539 |
| 2022-11-14 | $32.23 | $32.77 | $31.90 | $32.05 | $32.05 | 1,727,606 |
| 2022-11-11 | $32.41 | $32.81 | $31.88 | $32.72 | $32.72 | 2,306,401 |
| 2022-11-10 | $31.74 | $31.90 | $30.99 | $31.65 | $31.65 | 2,240,583 |
| 2022-11-09 | $31.17 | $31.42 | $30.44 | $30.93 | $30.93 | 2,151,665 |
| 2022-11-08 | $31.57 | $32.10 | $31.31 | $31.81 | $31.81 | 2,401,244 |
| 2022-11-07 | $30.34 | $31.57 | $30.34 | $31.55 | $31.55 | 2,665,608 |
| 2022-11-04 | $30.07 | $30.88 | $29.65 | $30.14 | $30.14 | 2,352,405 |
| 2022-11-03 | $28.30 | $29.60 | $28.26 | $29.38 | $29.38 | 2,240,898 |
| 2022-11-02 | $29.27 | $29.65 | $28.11 | $28.53 | $28.53 | 2,393,737 |
| 2022-11-01 | $29.52 | $30.27 | $28.82 | $29.63 | $29.63 | 3,807,764 |
| 2022-10-31 | $28.00 | $28.99 | $28.00 | $28.62 | $28.62 | 2,508,290 |
| 2022-10-28 | $28.51 | $28.59 | $27.46 | $28.39 | $28.39 | 2,605,887 |
| 2022-10-27 | $29.85 | $29.99 | $27.99 | $28.25 | $28.25 | 4,979,009 |
| 2022-10-26 | $27.00 | $29.34 | $26.89 | $29.15 | $29.15 | 7,704,818 |
| 2022-10-25 | $23.88 | $25.05 | $23.79 | $24.67 | $24.67 | 2,397,526 |
| 2022-10-24 | $23.61 | $24.50 | $23.23 | $24.19 | $24.19 | 2,723,211 |
| 2022-10-21 | $22.83 | $23.52 | $22.62 | $23.26 | $23.26 | 2,468,777 |
| 2022-10-20 | $23.43 | $23.43 | $22.74 | $22.78 | $22.78 | 1,996,915 |
| 2022-10-19 | $22.40 | $23.19 | $22.17 | $23.09 | $23.09 | 2,481,765 |
| 2022-10-18 | $21.87 | $22.64 | $21.56 | $22.20 | $22.20 | 2,269,935 |
| 2022-10-17 | $21.47 | $22.01 | $21.40 | $21.65 | $21.65 | 1,658,279 |
| 2022-10-14 | $21.55 | $21.72 | $20.88 | $21.03 | $21.03 | 1,755,005 |
| 2022-10-13 | $20.20 | $21.92 | $20.20 | $21.80 | $21.80 | 2,420,031 |
| 2022-10-12 | $20.43 | $20.65 | $19.95 | $20.44 | $20.44 | 1,576,919 |
| 2022-10-11 | $20.60 | $21.28 | $20.36 | $20.70 | $20.70 | 1,680,835 |
| 2022-10-10 | $21.32 | $21.62 | $20.87 | $21.08 | $21.08 | 1,311,754 |
| 2022-10-07 | $21.90 | $22.23 | $21.26 | $21.34 | $21.34 | 1,747,201 |
| 2022-10-06 | $21.27 | $22.28 | $21.27 | $21.76 | $21.76 | 2,235,798 |
| 2022-10-05 | $21.13 | $22.09 | $20.77 | $21.92 | $21.84 | 2,319,067 |
| 2022-10-04 | $21.31 | $21.57 | $20.97 | $21.25 | $21.25 | 2,201,833 |
| 2022-10-03 | $20.56 | $21.13 | $20.29 | $20.89 | $20.89 | 1,475,930 |
| 2022-09-30 | $19.05 | $20.10 | $18.92 | $19.57 | $19.57 | 2,035,729 |
| 2022-09-29 | $18.89 | $19.32 | $18.61 | $19.29 | $19.29 | 2,057,125 |
| 2022-09-28 | $18.40 | $19.10 | $18.17 | $18.98 | $18.98 | 2,104,448 |
| 2022-09-27 | $18.42 | $18.69 | $17.83 | $18.05 | $18.05 | 1,830,521 |
| 2022-09-26 | $18.81 | $19.07 | $18.06 | $18.08 | $18.08 | 1,547,562 |
| 2022-09-23 | $19.61 | $19.64 | $18.45 | $18.99 | $18.99 | 2,053,153 |
| 2022-09-22 | $20.75 | $21.08 | $20.18 | $20.53 | $20.53 | 1,286,879 |
| 2022-09-21 | $21.32 | $21.86 | $20.45 | $20.47 | $20.47 | 1,350,149 |
| 2022-09-20 | $21.12 | $21.21 | $20.45 | $20.97 | $20.97 | 1,229,618 |
| 2022-09-19 | $20.57 | $21.83 | $20.52 | $21.43 | $21.43 | 1,765,280 |
| 2022-09-16 | $21.85 | $21.85 | $20.70 | $21.36 | $21.36 | 4,650,851 |
| 2022-09-15 | $21.51 | $22.03 | $21.09 | $21.86 | $21.86 | 2,524,296 |
| 2022-09-14 | $21.98 | $22.56 | $21.67 | $22.02 | $22.02 | 2,347,257 |
| 2022-09-13 | $22.22 | $22.69 | $21.67 | $21.89 | $21.89 | 1,719,786 |
| 2022-09-12 | $23.06 | $23.12 | $22.47 | $22.86 | $22.86 | 1,807,686 |
| 2022-09-09 | $22.04 | $22.83 | $22.04 | $22.55 | $22.55 | 2,041,731 |
| 2022-09-08 | $21.51 | $22.74 | $21.07 | $21.70 | $21.70 | 1,641,199 |
| 2022-09-07 | $21.05 | $21.51 | $20.50 | $21.51 | $21.51 | 1,670,271 |
| 2022-09-06 | $21.73 | $22.09 | $21.11 | $21.41 | $21.41 | 1,499,381 |
| 2022-09-02 | $22.19 | $22.19 | $21.55 | $21.64 | $21.64 | 1,447,613 |
| 2022-09-01 | $21.59 | $21.63 | $20.94 | $21.26 | $21.26 | 1,645,787 |
| 2022-08-31 | $21.87 | $22.37 | $21.33 | $21.81 | $21.81 | 1,168,550 |
| 2022-08-30 | $22.25 | $22.29 | $21.74 | $21.98 | $21.98 | 1,383,015 |
| 2022-08-29 | $22.38 | $23.00 | $22.36 | $22.75 | $22.75 | 1,221,095 |
| 2022-08-26 | $23.07 | $23.35 | $22.32 | $22.53 | $22.53 | 1,401,784 |
| 2022-08-25 | $23.43 | $23.87 | $23.12 | $23.22 | $23.22 | 1,558,163 |
| 2022-08-24 | $22.53 | $23.32 | $22.53 | $23.15 | $23.15 | 1,530,854 |
| 2022-08-23 | $22.39 | $23.39 | $22.39 | $22.62 | $22.62 | 1,592,910 |
| 2022-08-22 | $21.88 | $22.26 | $21.31 | $21.95 | $21.95 | 1,789,375 |
| 2022-08-19 | $22.13 | $22.34 | $21.73 | $22.20 | $22.20 | 1,340,199 |
| 2022-08-18 | $21.79 | $22.58 | $21.76 | $22.43 | $22.43 | 1,554,218 |
| 2022-08-17 | $21.43 | $21.72 | $21.01 | $21.46 | $21.46 | 852,908 |
| 2022-08-16 | $21.91 | $22.10 | $21.17 | $21.39 | $21.39 | 1,225,690 |
| 2022-08-15 | $21.22 | $21.86 | $20.75 | $21.68 | $21.68 | 1,143,898 |
| 2022-08-12 | $21.85 | $22.28 | $21.61 | $22.28 | $22.28 | 933,229 |
| 2022-08-11 | $21.79 | $22.18 | $21.69 | $21.89 | $21.89 | 1,122,299 |
| 2022-08-10 | $21.23 | $21.39 | $20.64 | $21.25 | $21.25 | 1,055,151 |
| 2022-08-09 | $21.25 | $21.62 | $20.86 | $20.99 | $20.99 | 1,070,113 |
| 2022-08-08 | $20.72 | $21.30 | $20.63 | $20.92 | $20.92 | 1,640,157 |
| 2022-08-05 | $20.15 | $21.44 | $20.14 | $20.72 | $20.72 | 1,258,920 |
| 2022-08-04 | $20.83 | $20.83 | $20.19 | $20.49 | $20.49 | 1,809,807 |
| 2022-08-03 | $21.13 | $21.17 | $20.34 | $20.81 | $20.81 | 2,099,941 |
| 2022-08-02 | $20.59 | $21.50 | $20.55 | $20.86 | $20.86 | 1,745,901 |
| 2022-08-01 | $20.26 | $20.77 | $19.70 | $20.59 | $20.59 | 2,025,364 |
| 2022-07-29 | $20.41 | $21.09 | $20.08 | $20.89 | $20.89 | 2,581,227 |
| 2022-07-28 | $20.56 | $20.76 | $19.09 | $19.80 | $19.80 | 3,230,958 |
| 2022-07-27 | $20.43 | $20.72 | $19.63 | $20.18 | $20.18 | 3,221,204 |
| 2022-07-26 | $20.74 | $20.94 | $20.29 | $20.36 | $20.36 | 1,417,483 |
| 2022-07-25 | $19.72 | $20.65 | $19.41 | $20.55 | $20.55 | 1,493,522 |
| 2022-07-22 | $19.68 | $20.16 | $19.25 | $19.41 | $19.41 | 1,405,592 |
| 2022-07-21 | $19.38 | $19.58 | $18.90 | $19.57 | $19.57 | 1,550,743 |
| 2022-07-20 | $19.57 | $20.18 | $19.46 | $20.07 | $20.07 | 1,420,504 |
| 2022-07-19 | $18.99 | $20.15 | $18.88 | $20.01 | $20.01 | 1,192,410 |
| 2022-07-18 | $19.27 | $19.46 | $18.90 | $19.03 | $19.03 | 1,508,777 |
| 2022-07-15 | $18.55 | $18.71 | $17.59 | $18.68 | $18.68 | 1,942,952 |
| 2022-07-14 | $17.13 | $17.76 | $16.77 | $17.66 | $17.66 | 1,787,771 |
| 2022-07-13 | $17.58 | $18.20 | $17.58 | $17.91 | $17.91 | 1,392,253 |
| 2022-07-12 | $17.91 | $18.31 | $17.57 | $17.94 | $17.94 | 1,814,146 |
| 2022-07-11 | $18.64 | $19.10 | $18.36 | $18.54 | $18.54 | 1,504,463 |
| 2022-07-08 | $19.11 | $19.48 | $18.66 | $19.07 | $19.07 | 2,091,443 |
| 2022-07-07 | $18.06 | $18.93 | $18.06 | $18.75 | $18.75 | 1,978,138 |
| 2022-07-06 | $17.37 | $18.03 | $16.64 | $17.57 | $17.57 | 2,138,950 |
| 2022-07-05 | $19.05 | $19.16 | $17.28 | $17.75 | $17.75 | 2,482,399 |
| 2022-07-01 | $19.94 | $20.19 | $18.82 | $19.68 | $19.68 | 1,167,677 |
| 2022-06-30 | $19.68 | $20.21 | $19.30 | $19.85 | $19.85 | 1,915,209 |
| 2022-06-29 | $21.39 | $21.44 | $20.12 | $20.37 | $20.29 | 1,566,848 |
| 2022-06-28 | $21.42 | $21.72 | $20.84 | $21.13 | $21.05 | 1,589,800 |
| 2022-06-27 | $19.64 | $20.98 | $19.25 | $20.81 | $20.73 | 2,457,877 |
| 2022-06-24 | $18.93 | $19.86 | $18.66 | $19.48 | $19.41 | 8,948,102 |
| 2022-06-23 | $20.02 | $20.21 | $18.42 | $18.75 | $18.68 | 3,509,960 |
| 2022-06-22 | $20.88 | $21.21 | $19.79 | $20.00 | $19.92 | 2,865,489 |
| 2022-06-21 | $21.98 | $22.25 | $21.44 | $21.93 | $21.85 | 2,663,646 |
| 2022-06-17 | $21.68 | $22.05 | $20.97 | $21.64 | $21.56 | 7,007,038 |
| 2022-06-16 | $22.34 | $22.52 | $21.23 | $21.58 | $21.50 | 2,773,246 |
| 2022-06-15 | $23.07 | $23.90 | $22.69 | $23.13 | $23.04 | 2,878,612 |
| 2022-06-14 | $23.24 | $23.54 | $22.55 | $22.97 | $22.88 | 3,261,276 |
| 2022-06-13 | $23.40 | $23.85 | $22.16 | $22.78 | $22.69 | 2,090,283 |
| 2022-06-10 | $24.28 | $24.45 | $23.64 | $24.33 | $24.24 | 2,259,963 |
| 2022-06-09 | $24.98 | $25.24 | $24.65 | $24.71 | $24.62 | 1,157,317 |
| 2022-06-08 | $25.23 | $25.99 | $25.21 | $25.37 | $25.27 | 2,247,101 |
| 2022-06-07 | $24.37 | $25.58 | $24.33 | $25.24 | $25.14 | 2,737,261 |
| 2022-06-06 | $24.76 | $24.76 | $24.11 | $24.63 | $24.54 | 957,117 |
| 2022-06-03 | $23.55 | $24.22 | $23.19 | $24.13 | $24.04 | 864,723 |
| 2022-06-02 | $23.65 | $23.71 | $23.26 | $23.57 | $23.48 | 963,602 |
| 2022-06-01 | $23.58 | $23.81 | $22.89 | $23.55 | $23.46 | 1,210,970 |
| 2022-05-31 | $23.64 | $24.33 | $22.83 | $23.27 | $23.18 | 1,353,030 |
| 2022-05-27 | $22.57 | $23.42 | $22.36 | $23.40 | $23.31 | 937,540 |
| 2022-05-26 | $22.47 | $22.70 | $22.26 | $22.58 | $22.50 | 1,260,437 |
| 2022-05-25 | $21.76 | $22.37 | $20.98 | $22.13 | $22.05 | 1,237,749 |
| 2022-05-24 | $21.63 | $22.06 | $21.17 | $21.84 | $21.76 | 1,156,743 |
| 2022-05-23 | $21.85 | $21.96 | $21.38 | $21.80 | $21.72 | 1,689,194 |
| 2022-05-20 | $21.46 | $21.79 | $21.02 | $21.46 | $21.38 | 956,094 |
| 2022-05-19 | $20.77 | $21.72 | $20.53 | $21.25 | $21.17 | 1,324,211 |
| 2022-05-18 | $22.19 | $22.46 | $20.97 | $21.39 | $21.31 | 962,853 |
| 2022-05-17 | $22.23 | $22.56 | $21.85 | $22.18 | $22.10 | 968,903 |
| 2022-05-16 | $21.70 | $22.35 | $21.58 | $21.80 | $21.72 | 1,028,372 |
| 2022-05-13 | $20.74 | $21.95 | $20.71 | $21.77 | $21.69 | 1,526,620 |
| 2022-05-12 | $20.33 | $20.37 | $19.53 | $20.21 | $20.13 | 1,563,886 |
| 2022-05-11 | $20.67 | $21.40 | $20.28 | $20.35 | $20.27 | 804,636 |
| 2022-05-10 | $20.60 | $20.81 | $19.57 | $20.36 | $20.28 | 1,433,136 |
| 2022-05-09 | $21.68 | $21.95 | $20.11 | $20.26 | $20.18 | 2,114,337 |
| 2022-05-06 | $22.72 | $23.47 | $21.85 | $22.29 | $22.21 | 1,465,887 |
| 2022-05-05 | $23.56 | $23.61 | $21.84 | $22.54 | $22.46 | 1,355,595 |
| 2022-05-04 | $22.86 | $23.64 | $22.05 | $23.49 | $23.40 | 1,372,608 |
| 2022-05-03 | $21.04 | $22.32 | $21.04 | $22.22 | $22.14 | 1,348,494 |
| 2022-05-02 | $21.12 | $21.87 | $20.70 | $21.40 | $21.32 | 1,472,534 |
| 2022-04-29 | $22.37 | $22.45 | $20.93 | $21.10 | $21.02 | 1,847,062 |
| 2022-04-28 | $21.72 | $22.73 | $20.85 | $22.30 | $22.22 | 1,777,517 |
| 2022-04-27 | $21.64 | $22.46 | $20.92 | $21.29 | $21.21 | 3,028,019 |
| 2022-04-26 | $21.65 | $22.20 | $21.08 | $21.09 | $21.01 | 2,528,896 |
| 2022-04-25 | $22.14 | $22.21 | $20.62 | $21.64 | $21.56 | 2,971,935 |
| 2022-04-22 | $23.51 | $23.95 | $22.64 | $22.71 | $22.62 | 1,913,786 |
| 2022-04-21 | $25.56 | $25.76 | $23.51 | $23.85 | $23.76 | 1,601,837 |
| 2022-04-20 | $25.96 | $26.02 | $24.66 | $24.94 | $24.85 | 2,536,814 |
| 2022-04-19 | $25.26 | $25.94 | $25.21 | $25.80 | $25.70 | 1,158,519 |
| 2022-04-18 | $25.27 | $25.95 | $25.00 | $25.50 | $25.40 | 1,115,621 |
| 2022-04-14 | $25.00 | $25.33 | $24.67 | $25.18 | $25.09 | 960,667 |
| 2022-04-13 | $24.75 | $25.21 | $24.34 | $25.09 | $25.00 | 1,122,596 |
| 2022-04-12 | $24.38 | $25.37 | $24.34 | $24.65 | $24.56 | 1,456,320 |
| 2022-04-11 | $23.88 | $24.00 | $23.42 | $23.88 | $23.79 | 1,933,177 |
| 2022-04-08 | $23.25 | $23.89 | $23.24 | $23.82 | $23.73 | 744,959 |
| 2022-04-07 | $23.10 | $23.49 | $22.50 | $23.30 | $23.21 | 1,084,114 |
| 2022-04-06 | $23.68 | $24.05 | $22.98 | $23.21 | $23.05 | 1,122,848 |
| 2022-04-05 | $24.67 | $25.28 | $23.65 | $23.72 | $23.55 | 1,236,960 |
| 2022-04-04 | $25.41 | $25.57 | $24.62 | $24.86 | $24.69 | 1,094,916 |
| 2022-04-01 | $24.57 | $25.46 | $24.41 | $24.91 | $24.74 | 1,275,373 |
| 2022-03-31 | $24.40 | $25.10 | $24.31 | $24.48 | $24.31 | 1,470,371 |
| 2022-03-30 | $24.75 | $25.23 | $24.59 | $24.68 | $24.51 | 1,322,254 |
| 2022-03-29 | $23.48 | $24.72 | $23.08 | $24.61 | $24.44 | 1,238,816 |
| 2022-03-28 | $24.36 | $24.36 | $23.58 | $23.99 | $23.82 | 1,008,661 |
| 2022-03-25 | $24.34 | $24.96 | $24.27 | $24.89 | $24.72 | 1,481,419 |
| 2022-03-24 | $23.80 | $24.43 | $23.63 | $24.40 | $24.23 | 2,821,426 |
| 2022-03-23 | $24.54 | $24.75 | $23.64 | $23.69 | $23.53 | 2,085,908 |
| 2022-03-22 | $24.77 | $25.18 | $24.00 | $24.20 | $24.03 | 1,395,418 |
| 2022-03-21 | $25.00 | $25.72 | $24.63 | $24.80 | $24.63 | 1,133,732 |
| 2022-03-18 | $24.60 | $24.66 | $24.01 | $24.52 | $24.35 | 3,603,043 |
| 2022-03-17 | $24.59 | $25.11 | $24.32 | $24.72 | $24.55 | 2,547,597 |
| 2022-03-16 | $23.68 | $24.64 | $23.23 | $24.15 | $23.98 | 2,285,450 |
| 2022-03-15 | $23.81 | $24.70 | $23.42 | $23.50 | $23.34 | 1,392,551 |
| 2022-03-14 | $25.20 | $25.20 | $24.12 | $24.72 | $24.55 | 1,940,729 |
| 2022-03-11 | $25.03 | $25.95 | $25.03 | $25.34 | $25.16 | 1,798,747 |
| 2022-03-10 | $24.96 | $25.93 | $24.67 | $25.67 | $25.49 | 1,897,538 |
| 2022-03-09 | $23.49 | $24.68 | $23.26 | $24.63 | $24.46 | 2,624,781 |
| 2022-03-08 | $24.62 | $26.98 | $24.10 | $24.58 | $24.41 | 4,129,907 |
| 2022-03-07 | $21.88 | $24.27 | $21.76 | $23.41 | $23.25 | 3,547,415 |
| 2022-03-04 | $21.45 | $21.82 | $21.03 | $21.37 | $21.22 | 1,549,436 |
| 2022-03-03 | $21.40 | $21.80 | $21.02 | $21.72 | $21.57 | 1,330,424 |
| 2022-03-02 | $21.41 | $21.97 | $21.27 | $21.70 | $21.55 | 1,704,015 |
| 2022-03-01 | $21.72 | $21.88 | $20.32 | $20.80 | $20.66 | 1,993,239 |
| 2022-02-28 | $20.97 | $21.53 | $20.89 | $21.41 | $21.26 | 2,045,687 |
| 2022-02-25 | $21.37 | $21.37 | $20.42 | $21.15 | $21.00 | 2,051,986 |
| 2022-02-24 | $21.18 | $21.49 | $19.88 | $21.12 | $20.97 | 2,615,117 |
| 2022-02-23 | $20.89 | $21.13 | $20.29 | $20.49 | $20.35 | 1,783,406 |
| 2022-02-22 | $21.44 | $21.56 | $20.41 | $20.84 | $20.69 | 2,578,780 |
| 2022-02-18 | $20.25 | $20.84 | $19.88 | $20.79 | $20.65 | 3,480,771 |
| 2022-02-17 | $21.49 | $21.69 | $20.25 | $20.55 | $20.41 | 2,639,571 |
| 2022-02-16 | $21.86 | $22.33 | $21.46 | $21.74 | $21.59 | 2,910,941 |
| 2022-02-15 | $21.10 | $21.90 | $20.93 | $21.64 | $21.49 | 2,910,329 |
| 2022-02-14 | $22.74 | $22.79 | $21.56 | $21.62 | $21.47 | 2,832,426 |
| 2022-02-11 | $22.41 | $23.04 | $21.78 | $22.77 | $22.61 | 3,667,364 |
| 2022-02-10 | $23.84 | $24.87 | $22.23 | $22.72 | $22.56 | 4,184,061 |
| 2022-02-09 | $23.86 | $24.74 | $23.67 | $24.46 | $24.29 | 1,361,804 |
| 2022-02-08 | $23.84 | $24.19 | $23.35 | $23.79 | $23.62 | 1,714,486 |
| 2022-02-07 | $23.53 | $24.27 | $22.51 | $23.86 | $23.69 | 1,126,193 |
| 2022-02-04 | $23.34 | $24.06 | $23.05 | $23.81 | $23.64 | 1,586,944 |
| 2022-02-03 | $23.26 | $23.70 | $22.93 | $23.14 | $22.98 | 991,316 |
| 2022-02-02 | $23.59 | $23.86 | $22.85 | $23.54 | $23.38 | 1,426,408 |
| 2022-02-01 | $22.41 | $23.90 | $22.26 | $23.83 | $23.66 | 2,005,688 |
| 2022-01-31 | $21.29 | $23.24 | $21.29 | $22.40 | $22.24 | 2,728,786 |
| 2022-01-28 | $23.06 | $23.50 | $22.10 | $22.82 | $22.66 | 1,488,570 |
| 2022-01-27 | $24.79 | $24.79 | $22.64 | $23.38 | $23.22 | 1,859,626 |
| 2022-01-26 | $24.18 | $24.58 | $23.25 | $23.76 | $23.59 | 1,249,976 |
| 2022-01-25 | $22.52 | $23.84 | $21.60 | $23.76 | $23.59 | 1,693,073 |
| 2022-01-24 | $21.37 | $22.78 | $20.88 | $22.68 | $22.52 | 2,042,591 |
| 2022-01-21 | $22.89 | $25.18 | $22.07 | $22.39 | $22.23 | 1,688,235 |
| 2022-01-20 | $23.53 | $24.41 | $23.19 | $23.22 | $23.06 | 1,304,155 |
| 2022-01-19 | $24.98 | $24.98 | $23.42 | $23.75 | $23.58 | 1,085,394 |
| 2022-01-18 | $24.94 | $25.24 | $24.14 | $24.33 | $24.16 | 1,295,733 |
| 2022-01-14 | $23.31 | $24.72 | $23.31 | $24.57 | $24.40 | 1,348,600 |
| 2022-01-13 | $23.61 | $24.12 | $23.19 | $23.38 | $23.22 | 1,052,432 |
| 2022-01-12 | $23.77 | $23.77 | $23.09 | $23.54 | $23.38 | 1,241,349 |
| 2022-01-11 | $22.74 | $23.69 | $22.28 | $23.30 | $23.14 | 2,448,127 |
| 2022-01-10 | $22.81 | $23.15 | $22.23 | $22.70 | $22.54 | 1,208,990 |
| 2022-01-07 | $22.70 | $23.14 | $22.59 | $22.89 | $22.73 | 1,582,923 |
| 2022-01-06 | $22.48 | $22.85 | $21.92 | $22.72 | $22.56 | 1,396,443 |
| 2022-01-05 | $22.82 | $22.89 | $21.70 | $21.82 | $21.67 | 1,557,374 |
| 2022-01-04 | $21.90 | $22.69 | $21.77 | $22.40 | $22.24 | 1,206,737 |
| 2022-01-03 | $20.53 | $21.78 | $20.31 | $21.68 | $21.53 | 1,036,345 |
| 2021-12-31 | $19.74 | $20.31 | $19.74 | $20.21 | $20.07 | 609,060 |
| 2021-12-30 | $19.65 | $20.59 | $19.65 | $20.01 | $19.87 | 874,527 |
| 2021-12-29 | $20.59 | $20.60 | $20.10 | $20.33 | $20.19 | 855,992 |
| 2021-12-28 | $20.99 | $21.59 | $20.59 | $20.74 | $20.60 | 550,887 |
| 2021-12-27 | $20.56 | $20.95 | $20.08 | $20.94 | $20.79 | 733,306 |
| 2021-12-23 | $20.77 | $21.32 | $20.50 | $20.63 | $20.49 | 980,540 |
| 2021-12-22 | $20.61 | $20.91 | $19.00 | $20.67 | $20.53 | 1,092,014 |
| 2021-12-21 | $21.40 | $21.40 | $20.33 | $20.82 | $20.68 | 2,062,687 |
| 2021-12-20 | $19.96 | $20.30 | $19.41 | $20.13 | $19.99 | 1,278,689 |
| 2021-12-17 | $20.83 | $21.23 | $20.15 | $20.72 | $20.58 | 2,463,613 |
| 2021-12-16 | $21.50 | $21.55 | $20.83 | $20.94 | $20.79 | 937,876 |
| 2021-12-15 | $21.10 | $21.14 | $19.98 | $20.92 | $20.77 | 1,432,760 |
| 2021-12-14 | $21.47 | $22.45 | $21.19 | $21.27 | $21.12 | 1,138,190 |
| 2021-12-13 | $22.61 | $22.97 | $21.76 | $21.84 | $21.69 | 1,087,405 |
| 2021-12-10 | $23.11 | $23.28 | $22.51 | $23.02 | $22.86 | 1,163,941 |
| 2021-12-09 | $22.67 | $22.91 | $22.08 | $22.80 | $22.64 | 724,579 |
| 2021-12-08 | $22.84 | $23.39 | $22.70 | $23.09 | $22.93 | 1,155,112 |
| 2021-12-07 | $22.16 | $23.05 | $22.04 | $22.84 | $22.68 | 1,708,765 |
| 2021-12-06 | $21.13 | $22.01 | $20.68 | $21.78 | $21.63 | 1,240,310 |
| 2021-12-03 | $21.16 | $21.65 | $20.47 | $20.69 | $20.55 | 1,218,536 |
| 2021-12-02 | $19.86 | $20.96 | $19.33 | $20.95 | $20.80 | 1,574,024 |
| 2021-12-01 | $21.14 | $21.18 | $19.81 | $19.82 | $19.68 | 1,293,288 |
| 2021-11-30 | $20.24 | $20.75 | $19.89 | $20.41 | $20.27 | 1,719,317 |
| 2021-11-29 | $21.14 | $21.50 | $20.53 | $20.89 | $20.74 | 1,708,409 |
| 2021-11-26 | $20.39 | $20.48 | $19.69 | $20.28 | $20.13 | 1,483,765 |
| 2021-11-24 | $21.98 | $22.56 | $21.65 | $22.11 | $21.96 | 554,599 |
| 2021-11-23 | $22.14 | $22.60 | $21.72 | $22.23 | $22.08 | 1,701,223 |
| 2021-11-22 | $21.76 | $22.49 | $21.64 | $21.72 | $21.57 | 1,668,940 |
| 2021-11-19 | $22.47 | $22.70 | $21.02 | $21.83 | $21.68 | 2,558,804 |
| 2021-11-18 | $23.74 | $23.88 | $22.81 | $23.19 | $23.03 | 1,158,715 |
| 2021-11-17 | $23.83 | $24.44 | $23.33 | $23.67 | $23.51 | 1,332,191 |
| 2021-11-16 | $24.44 | $24.75 | $24.03 | $24.29 | $24.12 | 2,113,262 |
| 2021-11-15 | $24.57 | $24.68 | $24.08 | $24.30 | $24.13 | 1,402,479 |
| 2021-11-12 | $25.30 | $25.57 | $24.55 | $24.63 | $24.46 | 1,384,189 |
| 2021-11-11 | $25.94 | $26.11 | $25.42 | $25.60 | $25.42 | 931,820 |
| 2021-11-10 | $27.10 | $27.17 | $25.63 | $25.85 | $25.67 | 829,009 |
| 2021-11-09 | $27.33 | $27.43 | $26.44 | $27.28 | $27.09 | 776,380 |
| 2021-11-08 | $26.91 | $27.97 | $26.85 | $27.16 | $26.97 | 716,027 |
| 2021-11-05 | $27.17 | $27.66 | $26.83 | $26.86 | $26.67 | 996,595 |
| 2021-11-04 | $27.55 | $28.08 | $26.09 | $26.57 | $26.39 | 968,118 |
| 2021-11-03 | $26.48 | $27.68 | $26.48 | $26.99 | $26.80 | 1,130,115 |
| 2021-11-02 | $26.60 | $27.20 | $26.36 | $27.01 | $26.82 | 822,785 |
| 2021-11-01 | $26.41 | $27.76 | $26.41 | $26.99 | $26.80 | 1,626,182 |
| 2021-10-29 | $26.27 | $26.69 | $25.91 | $26.23 | $26.05 | 1,773,426 |
| 2021-10-28 | $26.15 | $26.28 | $24.88 | $26.06 | $25.88 | 1,558,224 |
| 2021-10-27 | $24.87 | $25.64 | $24.32 | $24.40 | $24.23 | 1,026,190 |
| 2021-10-26 | $25.56 | $25.66 | $25.07 | $25.36 | $25.18 | 1,010,020 |
| 2021-10-25 | $25.80 | $25.81 | $25.17 | $25.33 | $25.15 | 1,245,992 |
| 2021-10-22 | $25.60 | $25.77 | $25.04 | $25.19 | $25.01 | 1,018,295 |
| 2021-10-21 | $26.10 | $26.12 | $25.15 | $25.47 | $25.29 | 1,124,481 |
| 2021-10-20 | $26.24 | $26.30 | $25.21 | $26.24 | $26.06 | 1,580,580 |
| 2021-10-19 | $26.59 | $26.71 | $25.60 | $26.36 | $26.18 | 1,076,980 |
| 2021-10-18 | $26.41 | $26.86 | $25.99 | $26.50 | $26.32 | 1,148,561 |
| 2021-10-15 | $26.52 | $26.87 | $26.14 | $26.38 | $26.20 | 1,107,486 |
| 2021-10-14 | $26.03 | $26.03 | $25.20 | $25.74 | $25.56 | 1,025,550 |
| 2021-10-13 | $25.08 | $25.31 | $24.34 | $25.22 | $25.04 | 754,987 |
| 2021-10-12 | $24.88 | $25.46 | $24.65 | $25.29 | $25.11 | 1,053,072 |
| 2021-10-11 | $25.81 | $26.14 | $25.02 | $25.06 | $24.89 | 1,274,856 |
| 2021-10-08 | $24.75 | $25.25 | $24.51 | $25.18 | $25.00 | 1,270,023 |
| 2021-10-07 | $23.11 | $24.39 | $23.05 | $24.31 | $24.14 | 1,259,575 |
| 2021-10-06 | $24.08 | $24.26 | $22.78 | $23.11 | $22.95 | 1,258,697 |
| 2021-10-05 | $24.97 | $25.17 | $24.06 | $24.70 | $24.53 | 2,265,991 |
| 2021-10-04 | $23.87 | $24.73 | $23.16 | $24.34 | $24.17 | 2,841,654 |
| 2021-10-01 | $22.52 | $23.68 | $22.41 | $23.64 | $23.48 | 1,700,811 |
| 2021-09-30 | $22.79 | $23.24 | $22.10 | $22.36 | $22.20 | 1,215,963 |
| 2021-09-29 | $22.83 | $22.99 | $22.26 | $22.82 | $22.66 | 965,813 |
| 2021-09-28 | $23.45 | $24.10 | $22.67 | $22.86 | $22.70 | 1,557,610 |
| 2021-09-27 | $22.41 | $23.80 | $22.26 | $23.21 | $23.05 | 1,860,229 |
| 2021-09-24 | $21.82 | $22.19 | $21.54 | $21.84 | $21.69 | 1,105,692 |
| 2021-09-23 | $21.10 | $22.17 | $20.81 | $22.01 | $21.86 | 1,224,148 |
| 2021-09-22 | $21.33 | $21.91 | $20.95 | $20.98 | $20.83 | 1,129,161 |
| 2021-09-21 | $21.36 | $21.44 | $20.45 | $20.78 | $20.64 | 1,166,710 |
| 2021-09-20 | $20.45 | $21.05 | $20.02 | $21.01 | $20.86 | 1,561,808 |
| 2021-09-17 | $22.81 | $23.01 | $21.31 | $21.45 | $21.30 | 4,818,838 |
| 2021-09-16 | $23.39 | $23.42 | $22.68 | $23.26 | $23.10 | 1,112,813 |
| 2021-09-15 | $22.92 | $23.76 | $22.59 | $23.47 | $23.31 | 1,410,476 |
| 2021-09-14 | $23.63 | $23.73 | $22.37 | $22.55 | $22.39 | 921,482 |
| 2021-09-13 | $22.67 | $23.73 | $22.48 | $23.25 | $23.09 | 1,242,948 |
| 2021-09-10 | $22.51 | $22.87 | $22.18 | $22.21 | $22.06 | 934,389 |
| 2021-09-09 | $21.87 | $22.49 | $21.66 | $22.18 | $22.03 | 1,625,424 |
| 2021-09-08 | $22.51 | $22.95 | $21.95 | $21.99 | $21.84 | 1,558,194 |
| 2021-09-07 | $22.40 | $23.54 | $22.40 | $22.50 | $22.34 | 774,067 |
| 2021-09-03 | $23.33 | $23.60 | $22.85 | $23.09 | $22.93 | 647,005 |
| 2021-09-02 | $23.60 | $24.03 | $23.13 | $23.40 | $23.24 | 887,007 |
| 2021-09-01 | $23.06 | $23.49 | $21.56 | $23.22 | $23.06 | 583,530 |
| 2021-08-31 | $23.27 | $23.85 | $23.26 | $23.33 | $23.17 | 981,207 |
| 2021-08-30 | $24.53 | $24.71 | $23.55 | $23.58 | $23.42 | 1,010,566 |
| 2021-08-27 | $23.04 | $24.22 | $23.00 | $24.14 | $23.97 | 941,642 |
| 2021-08-26 | $22.84 | $23.05 | $22.51 | $22.71 | $22.55 | 527,542 |
| 2021-08-25 | $22.91 | $23.24 | $22.55 | $22.98 | $22.82 | 589,215 |
| 2021-08-24 | $22.71 | $23.43 | $22.71 | $22.91 | $22.75 | 556,954 |
| 2021-08-23 | $22.12 | $22.82 | $22.06 | $22.46 | $22.30 | 626,988 |
| 2021-08-20 | $20.76 | $21.50 | $20.66 | $21.44 | $21.29 | 817,124 |
| 2021-08-19 | $21.10 | $21.39 | $20.58 | $21.05 | $20.90 | 773,707 |
| 2021-08-18 | $22.14 | $22.69 | $21.72 | $21.75 | $21.60 | 598,473 |
| 2021-08-17 | $22.16 | $22.51 | $21.60 | $21.99 | $21.84 | 626,900 |
| 2021-08-16 | $22.42 | $22.63 | $22.00 | $22.43 | $22.27 | 533,950 |
| 2021-08-13 | $23.54 | $23.61 | $22.87 | $22.99 | $22.83 | 747,696 |
| 2021-08-12 | $24.14 | $24.23 | $23.23 | $23.44 | $23.28 | 1,119,218 |
| 2021-08-11 | $23.43 | $24.02 | $22.84 | $23.98 | $23.81 | 695,927 |
| 2021-08-10 | $23.18 | $24.14 | $23.11 | $23.61 | $23.45 | 1,054,097 |
| 2021-08-09 | $22.94 | $23.27 | $22.12 | $22.88 | $22.72 | 917,111 |
| 2021-08-06 | $22.78 | $23.62 | $22.64 | $23.46 | $23.30 | 963,370 |
| 2021-08-05 | $21.95 | $22.83 | $21.77 | $22.39 | $22.23 | 1,391,505 |
| 2021-08-04 | $23.25 | $23.31 | $21.79 | $21.84 | $21.69 | 1,002,968 |
| 2021-08-03 | $22.85 | $23.80 | $22.38 | $23.77 | $23.60 | 1,150,329 |
| 2021-08-02 | $23.29 | $24.06 | $22.95 | $23.03 | $22.87 | 1,325,977 |
| 2021-07-30 | $23.86 | $23.88 | $22.88 | $23.24 | $23.08 | 1,318,379 |
| 2021-07-29 | $22.69 | $24.22 | $22.49 | $23.74 | $23.57 | 1,782,229 |
| 2021-07-28 | $22.38 | $22.80 | $21.70 | $22.46 | $22.30 | 706,033 |
| 2021-07-27 | $22.26 | $22.50 | $21.80 | $22.23 | $22.08 | 527,714 |
| 2021-07-26 | $22.19 | $23.12 | $22.19 | $22.65 | $22.49 | 869,136 |
| 2021-07-23 | $22.43 | $22.92 | $21.57 | $22.04 | $21.89 | 790,024 |
| 2021-07-22 | $22.95 | $23.13 | $21.60 | $21.97 | $21.82 | 736,987 |
| 2021-07-21 | $22.02 | $23.14 | $22.02 | $22.63 | $22.47 | 1,122,887 |
| 2021-07-20 | $21.44 | $21.96 | $21.12 | $21.43 | $21.28 | 1,388,980 |
| 2021-07-19 | $21.23 | $21.93 | $20.90 | $21.37 | $21.22 | 1,681,410 |
| 2021-07-16 | $23.48 | $23.48 | $22.26 | $22.34 | $22.18 | 1,229,338 |
| 2021-07-15 | $23.53 | $24.11 | $23.03 | $23.18 | $23.02 | 1,039,581 |
| 2021-07-14 | $24.68 | $25.31 | $23.69 | $23.88 | $23.71 | 1,220,666 |
| 2021-07-13 | $24.55 | $24.65 | $23.75 | $24.52 | $24.35 | 1,206,441 |
| 2021-07-12 | $24.36 | $25.06 | $24.25 | $24.75 | $24.58 | 671,914 |
| 2021-07-09 | $24.04 | $24.99 | $23.91 | $24.86 | $24.69 | 871,269 |
| 2021-07-08 | $22.84 | $24.11 | $22.55 | $23.72 | $23.55 | 922,646 |
| 2021-07-07 | $23.50 | $24.27 | $23.04 | $23.47 | $23.31 | 1,150,175 |
| 2021-07-06 | $25.30 | $25.30 | $23.60 | $23.99 | $23.82 | 1,317,389 |
| 2021-07-02 | $26.25 | $26.25 | $25.33 | $25.37 | $25.19 | 958,753 |
| 2021-07-01 | $26.40 | $26.92 | $26.06 | $26.17 | $25.99 | 1,440,224 |
| 2021-06-30 | $25.35 | $26.06 | $25.25 | $25.65 | $25.47 | 897,210 |
| 2021-06-29 | $25.73 | $26.11 | $25.14 | $25.19 | $25.01 | 1,108,520 |
| 2021-06-28 | $26.92 | $26.92 | $25.27 | $25.46 | $25.28 | 1,073,221 |
| 2021-06-25 | $27.45 | $27.74 | $26.83 | $26.92 | $26.73 | 4,025,541 |
| 2021-06-24 | $26.70 | $27.58 | $26.42 | $27.45 | $27.26 | 1,155,085 |
| 2021-06-23 | $27.22 | $27.88 | $26.43 | $26.56 | $26.38 | 944,895 |
| 2021-06-22 | $26.45 | $26.91 | $25.92 | $26.88 | $26.69 | 1,485,108 |
| 2021-06-21 | $26.49 | $27.30 | $26.20 | $26.67 | $26.48 | 2,068,782 |
| 2021-06-18 | $25.55 | $27.04 | $25.54 | $26.35 | $26.17 | 2,890,246 |
| 2021-06-17 | $28.22 | $28.36 | $25.61 | $26.78 | $26.59 | 2,131,723 |
| 2021-06-16 | $27.75 | $28.88 | $27.62 | $28.21 | $28.01 | 1,452,848 |
| 2021-06-15 | $27.03 | $28.14 | $26.84 | $28.11 | $27.91 | 1,371,732 |
| 2021-06-14 | $26.89 | $27.94 | $26.59 | $26.79 | $26.60 | 1,220,513 |
| 2021-06-11 | $26.72 | $27.00 | $26.33 | $26.94 | $26.75 | 1,101,263 |
| 2021-06-10 | $27.14 | $27.84 | $26.19 | $26.24 | $26.06 | 1,468,667 |
| 2021-06-09 | $27.84 | $27.97 | $26.76 | $26.83 | $26.64 | 1,147,457 |
| 2021-06-08 | $27.66 | $28.03 | $26.87 | $27.62 | $27.43 | 1,435,804 |
| 2021-06-07 | $29.75 | $29.87 | $27.73 | $27.97 | $27.78 | 1,635,798 |
| 2021-06-04 | $29.61 | $29.90 | $28.66 | $29.68 | $29.47 | 1,586,017 |
| 2021-06-03 | $28.90 | $30.19 | $28.69 | $29.31 | $29.11 | 2,262,951 |
| 2021-06-02 | $28.12 | $30.48 | $27.42 | $29.46 | $29.25 | 2,294,804 |
| 2021-06-01 | $26.95 | $27.88 | $26.95 | $27.44 | $27.25 | 1,622,543 |
| 2021-05-28 | $26.38 | $26.59 | $25.86 | $26.50 | $26.32 | 1,587,097 |
| 2021-05-27 | $26.69 | $26.81 | $26.20 | $26.57 | $26.39 | 886,999 |
| 2021-05-26 | $25.35 | $26.26 | $24.51 | $26.13 | $25.95 | 1,544,536 |
| 2021-05-25 | $25.22 | $25.44 | $24.66 | $24.92 | $24.75 | 1,078,173 |
| 2021-05-24 | $25.47 | $26.06 | $24.87 | $25.32 | $25.14 | 659,544 |
| 2021-05-21 | $25.99 | $26.28 | $25.27 | $25.28 | $25.10 | 993,299 |
| 2021-05-20 | $25.23 | $25.84 | $24.64 | $25.48 | $25.30 | 994,439 |
| 2021-05-19 | $24.90 | $25.49 | $24.28 | $25.21 | $25.03 | 1,171,290 |
| 2021-05-18 | $26.87 | $27.10 | $25.36 | $25.59 | $25.41 | 1,289,259 |
| 2021-05-17 | $25.01 | $26.91 | $25.01 | $26.84 | $26.65 | 859,921 |
| 2021-05-14 | $25.27 | $26.30 | $25.27 | $25.77 | $25.59 | 971,090 |
| 2021-05-13 | $24.18 | $25.18 | $23.90 | $24.72 | $24.55 | 1,891,399 |
| 2021-05-12 | $24.24 | $25.43 | $24.15 | $24.70 | $24.53 | 1,704,891 |
| 2021-05-11 | $22.65 | $24.72 | $22.35 | $24.12 | $23.95 | 1,018,883 |
| 2021-05-10 | $25.18 | $25.78 | $24.02 | $24.04 | $23.87 | 1,335,679 |
| 2021-05-07 | $23.09 | $25.29 | $22.66 | $25.19 | $25.01 | 1,228,257 |
| 2021-05-06 | $23.63 | $24.03 | $22.65 | $23.98 | $23.81 | 1,176,079 |
| 2021-05-05 | $22.74 | $24.05 | $22.48 | $23.50 | $23.34 | 1,423,800 |
| 2021-05-04 | $22.43 | $22.72 | $21.54 | $22.47 | $22.31 | 989,773 |
| 2021-05-03 | $21.56 | $22.47 | $21.47 | $22.11 | $21.96 | 1,415,276 |
| 2021-04-30 | $21.11 | $22.00 | $20.86 | $21.01 | $20.86 | 1,498,138 |
| 2021-04-29 | $21.01 | $21.92 | $20.54 | $21.33 | $21.18 | 2,491,362 |
| 2021-04-28 | $20.44 | $21.84 | $20.44 | $21.70 | $21.55 | 1,358,788 |
| 2021-04-27 | $20.68 | $20.99 | $19.78 | $20.36 | $20.22 | 1,163,887 |
| 2021-04-26 | $20.61 | $21.14 | $20.43 | $20.72 | $20.58 | 988,954 |
| 2021-04-23 | $19.95 | $20.68 | $19.69 | $20.42 | $20.27 | 1,185,167 |
| 2021-04-22 | $19.68 | $20.20 | $19.38 | $19.87 | $19.73 | 994,770 |
| 2021-04-21 | $18.73 | $19.70 | $18.26 | $19.69 | $19.55 | 1,435,351 |
| 2021-04-20 | $20.36 | $20.87 | $18.82 | $18.94 | $18.81 | 2,177,963 |
| 2021-04-19 | $20.79 | $21.10 | $20.35 | $20.63 | $20.49 | 829,891 |
| 2021-04-16 | $21.24 | $21.49 | $20.46 | $20.91 | $20.76 | 778,918 |
| 2021-04-15 | $21.47 | $21.50 | $20.75 | $20.94 | $20.79 | 787,067 |
| 2021-04-14 | $20.71 | $22.07 | $20.62 | $21.42 | $21.27 | 1,104,295 |
| 2021-04-13 | $20.62 | $20.83 | $20.13 | $20.46 | $20.32 | 1,061,753 |
| 2021-04-12 | $20.82 | $21.13 | $20.38 | $20.99 | $20.84 | 1,158,170 |
| 2021-04-09 | $20.92 | $20.96 | $20.05 | $20.48 | $20.34 | 1,084,509 |
| 2021-04-08 | $21.01 | $21.60 | $20.32 | $20.81 | $20.67 | 1,360,203 |
| 2021-04-07 | $21.21 | $21.63 | $21.02 | $21.14 | $20.99 | 754,230 |
| 2021-04-06 | $21.58 | $22.26 | $21.29 | $21.33 | $21.18 | 1,017,013 |
| 2021-04-05 | $21.65 | $21.72 | $20.81 | $21.59 | $21.44 | 1,183,422 |
| 2021-04-01 | $21.68 | $21.99 | $20.68 | $21.57 | $21.42 | 1,697,102 |
| 2021-03-31 | $21.07 | $21.91 | $20.87 | $21.73 | $21.58 | 1,069,272 |
| 2021-03-30 | $21.11 | $21.73 | $21.08 | $21.26 | $21.11 | 1,080,092 |
| 2021-03-29 | $21.63 | $22.35 | $21.14 | $21.39 | $21.24 | 1,119,082 |
| 2021-03-26 | $22.26 | $23.08 | $21.60 | $22.21 | $22.06 | 1,359,380 |
| 2021-03-25 | $20.37 | $21.63 | $19.76 | $21.57 | $21.42 | 1,257,051 |
| 2021-03-24 | $21.21 | $21.82 | $20.84 | $21.00 | $20.85 | 1,556,129 |
| 2021-03-23 | $21.00 | $21.63 | $20.22 | $20.33 | $20.19 | 1,938,240 |
| 2021-03-22 | $22.33 | $22.35 | $21.44 | $22.13 | $21.98 | 1,626,177 |
| 2021-03-19 | $22.55 | $23.27 | $21.89 | $22.39 | $22.23 | 5,016,144 |
| 2021-03-18 | $23.95 | $24.13 | $22.17 | $22.48 | $22.32 | 1,798,509 |
| 2021-03-17 | $24.24 | $24.79 | $23.60 | $24.01 | $23.84 | 1,316,890 |
| 2021-03-16 | $24.74 | $24.74 | $23.61 | $24.54 | $24.37 | 1,797,311 |
| 2021-03-15 | $25.00 | $25.49 | $24.44 | $25.22 | $25.04 | 1,806,448 |
| 2021-03-12 | $25.59 | $25.59 | $24.53 | $25.07 | $24.89 | 1,401,100 |
| 2021-03-11 | $23.66 | $25.14 | $23.66 | $24.98 | $24.81 | 1,805,340 |
| 2021-03-10 | $22.50 | $24.52 | $22.43 | $24.43 | $24.26 | 3,734,738 |
| 2021-03-09 | $24.36 | $24.40 | $22.35 | $22.61 | $22.45 | 1,572,212 |
| 2021-03-08 | $24.16 | $24.30 | $22.93 | $23.97 | $23.80 | 1,730,555 |
| 2021-03-05 | $22.44 | $23.49 | $21.61 | $23.37 | $23.21 | 2,759,899 |
| 2021-03-04 | $22.11 | $22.89 | $21.01 | $21.68 | $21.53 | 1,705,834 |
| 2021-03-03 | $22.36 | $22.61 | $21.30 | $21.63 | $21.48 | 1,665,195 |
| 2021-03-02 | $22.99 | $22.99 | $21.38 | $21.86 | $21.71 | 1,966,409 |
| 2021-03-01 | $21.57 | $22.83 | $21.37 | $22.82 | $22.66 | 2,307,742 |
| 2021-02-26 | $20.58 | $21.52 | $19.59 | $21.27 | $21.12 | 1,746,089 |
| 2021-02-25 | $21.69 | $22.00 | $20.54 | $20.72 | $20.58 | 1,658,083 |
| 2021-02-24 | $20.00 | $21.19 | $19.92 | $21.08 | $20.93 | 3,316,118 |
| 2021-02-23 | $19.13 | $19.21 | $17.93 | $19.13 | $19.00 | 2,020,266 |
| 2021-02-22 | $18.22 | $19.45 | $18.20 | $19.15 | $19.02 | 1,488,087 |
| 2021-02-19 | $17.80 | $18.58 | $17.80 | $18.18 | $18.05 | 1,649,973 |
| 2021-02-18 | $17.92 | $18.05 | $17.31 | $17.61 | $17.49 | 1,829,912 |
| 2021-02-17 | $17.23 | $18.21 | $17.06 | $18.17 | $18.04 | 1,203,675 |
| 2021-02-16 | $17.19 | $17.66 | $17.04 | $17.47 | $17.34 | 697,056 |
| 2021-02-12 | $16.41 | $17.03 | $16.00 | $16.80 | $16.68 | 900,534 |
| 2021-02-11 | $17.27 | $17.27 | $16.21 | $16.68 | $16.56 | 930,244 |
| 2021-02-10 | $17.29 | $17.98 | $17.03 | $17.26 | $17.14 | 977,882 |
| 2021-02-09 | $17.32 | $17.70 | $16.95 | $17.19 | $17.07 | 1,113,869 |
| 2021-02-08 | $16.96 | $17.74 | $16.80 | $17.42 | $17.29 | 1,002,722 |
| 2021-02-05 | $17.29 | $17.34 | $16.59 | $16.96 | $16.84 | 850,500 |
| 2021-02-04 | $16.61 | $17.04 | $16.36 | $16.88 | $16.76 | 935,998 |
| 2021-02-03 | $15.68 | $16.44 | $15.62 | $16.42 | $16.31 | 827,683 |
| 2021-02-02 | $15.55 | $15.90 | $15.32 | $15.62 | $15.51 | 820,449 |
| 2021-02-01 | $15.77 | $15.79 | $14.93 | $15.25 | $15.14 | 703,267 |
| 2021-01-29 | $15.28 | $15.64 | $14.94 | $15.29 | $15.18 | 1,176,833 |
| 2021-01-28 | $15.13 | $15.92 | $14.80 | $15.69 | $15.58 | 1,680,160 |
| 2021-01-27 | $15.28 | $15.88 | $14.88 | $14.92 | $14.82 | 2,360,049 |
| 2021-01-26 | $16.54 | $16.79 | $15.80 | $15.81 | $15.69 | 772,144 |
| 2021-01-25 | $16.84 | $16.84 | $15.67 | $16.10 | $15.99 | 1,532,005 |
| 2021-01-22 | $16.18 | $17.21 | $15.67 | $17.18 | $17.06 | 1,333,564 |
| 2021-01-21 | $17.27 | $17.35 | $16.50 | $16.55 | $16.43 | 2,387,981 |
| 2021-01-20 | $17.62 | $18.05 | $17.03 | $17.30 | $17.18 | 1,175,253 |
| 2021-01-19 | $18.01 | $18.02 | $17.47 | $17.71 | $17.59 | 1,152,496 |
| 2021-01-15 | $17.95 | $18.21 | $17.32 | $17.69 | $17.57 | 1,149,623 |
| 2021-01-14 | $18.20 | $18.75 | $17.96 | $18.50 | $18.37 | 1,188,933 |
| 2021-01-13 | $18.16 | $18.42 | $17.72 | $17.98 | $17.85 | 1,081,249 |
| 2021-01-12 | $18.32 | $19.13 | $18.22 | $18.38 | $18.25 | 1,545,576 |
| 2021-01-11 | $17.26 | $18.20 | $17.25 | $18.16 | $18.03 | 1,545,350 |
| 2021-01-08 | $18.55 | $18.89 | $17.53 | $17.79 | $17.67 | 1,621,203 |
| 2021-01-07 | $17.87 | $18.50 | $17.80 | $18.10 | $17.97 | 1,706,237 |
| 2021-01-06 | $17.06 | $18.18 | $16.81 | $17.63 | $17.51 | 2,837,446 |
| 2021-01-05 | $15.99 | $17.22 | $15.96 | $16.80 | $16.68 | 2,196,297 |
| 2021-01-04 | $15.52 | $16.19 | $15.34 | $15.69 | $15.58 | 2,103,794 |
| 2020-12-31 | $14.99 | $15.45 | $14.80 | $15.30 | $15.19 | 1,256,346 |
| 2020-12-30 | $14.69 | $15.30 | $14.69 | $15.08 | $14.98 | 1,600,961 |
| 2020-12-29 | $14.73 | $14.83 | $14.40 | $14.75 | $14.65 | 1,285,959 |
| 2020-12-28 | $14.99 | $15.10 | $14.56 | $14.63 | $14.53 | 1,269,026 |
| 2020-12-24 | $15.24 | $15.38 | $14.63 | $14.92 | $14.82 | 784,825 |
| 2020-12-23 | $14.05 | $15.16 | $14.05 | $15.08 | $14.98 | 2,909,026 |
| 2020-12-22 | $14.08 | $14.57 | $13.84 | $13.91 | $13.81 | 1,442,352 |
| 2020-12-21 | $13.32 | $14.15 | $13.23 | $13.78 | $13.68 | 1,758,442 |
| 2020-12-18 | $14.70 | $15.07 | $13.99 | $14.07 | $13.97 | 4,114,895 |
| 2020-12-17 | $14.90 | $14.93 | $14.49 | $14.62 | $14.52 | 2,057,239 |
| 2020-12-16 | $14.57 | $14.83 | $14.12 | $14.75 | $14.65 | 3,340,801 |
| 2020-12-15 | $14.12 | $14.77 | $14.00 | $14.55 | $14.45 | 2,595,909 |
| 2020-12-14 | $14.09 | $14.30 | $13.80 | $14.01 | $13.91 | 3,164,828 |
| 2020-12-11 | $13.73 | $13.87 | $13.35 | $13.86 | $13.76 | 1,776,272 |
| 2020-12-10 | $13.22 | $14.30 | $13.21 | $13.95 | $13.85 | 3,096,293 |
| 2020-12-09 | $13.98 | $14.04 | $13.16 | $13.47 | $13.38 | 2,018,631 |
| 2020-12-08 | $13.15 | $13.89 | $13.15 | $13.80 | $13.70 | 1,728,627 |
| 2020-12-07 | $14.06 | $14.14 | $13.31 | $13.44 | $13.35 | 1,654,508 |
| 2020-12-04 | $13.50 | $14.37 | $13.37 | $14.27 | $14.17 | 1,825,336 |
| 2020-12-03 | $12.94 | $13.31 | $12.72 | $13.08 | $12.99 | 1,044,683 |
| 2020-12-02 | $12.43 | $13.47 | $12.43 | $12.91 | $12.82 | 1,170,293 |
| 2020-12-01 | $12.32 | $12.85 | $12.31 | $12.61 | $12.52 | 1,625,712 |
| 2020-11-30 | $12.51 | $12.75 | $11.85 | $11.88 | $11.80 | 1,643,799 |
| 2020-11-27 | $13.02 | $13.22 | $12.65 | $12.82 | $12.73 | 457,686 |
| 2020-11-25 | $13.36 | $13.49 | $12.93 | $13.13 | $13.04 | 1,682,448 |
| 2020-11-24 | $13.48 | $14.26 | $13.37 | $13.64 | $13.55 | 3,355,894 |
| 2020-11-23 | $12.11 | $13.09 | $12.03 | $13.01 | $12.92 | 1,206,965 |
| 2020-11-20 | $11.72 | $11.95 | $11.66 | $11.79 | $11.71 | 1,131,833 |
| 2020-11-19 | $11.46 | $11.90 | $11.29 | $11.83 | $11.75 | 1,339,799 |
| 2020-11-18 | $12.33 | $12.48 | $11.62 | $11.63 | $11.55 | 2,001,531 |
| 2020-11-17 | $11.15 | $12.13 | $11.00 | $12.11 | $12.03 | 1,812,470 |
| 2020-11-16 | $11.09 | $11.58 | $10.86 | $11.50 | $11.42 | 1,707,547 |
| 2020-11-13 | $10.27 | $10.50 | $10.15 | $10.39 | $10.32 | 1,225,201 |
| 2020-11-12 | $9.88 | $10.23 | $9.84 | $10.13 | $10.06 | 1,215,164 |
| 2020-11-11 | $10.54 | $10.61 | $9.92 | $10.22 | $10.15 | 1,406,709 |
| 2020-11-10 | $10.71 | $10.76 | $10.32 | $10.42 | $10.35 | 2,001,424 |
| 2020-11-09 | $9.59 | $10.89 | $9.59 | $10.43 | $10.36 | 4,151,990 |
| 2020-11-06 | $8.93 | $9.00 | $8.28 | $8.37 | $8.31 | 1,566,050 |
| 2020-11-05 | $8.94 | $9.20 | $8.81 | $8.92 | $8.86 | 2,120,916 |
| 2020-11-04 | $8.95 | $9.19 | $8.56 | $8.93 | $8.87 | 1,637,094 |
| 2020-11-03 | $9.59 | $9.69 | $9.01 | $9.17 | $9.11 | 2,040,045 |
| 2020-11-02 | $8.85 | $9.31 | $8.67 | $9.31 | $9.25 | 2,754,242 |
| 2020-10-30 | $8.13 | $8.77 | $8.06 | $8.73 | $8.67 | 2,467,050 |
| 2020-10-29 | $7.23 | $8.10 | $6.91 | $8.00 | $7.94 | 2,808,017 |
| 2020-10-28 | $7.25 | $7.30 | $6.87 | $7.15 | $7.10 | 1,741,709 |
| 2020-10-27 | $7.76 | $7.87 | $7.46 | $7.58 | $7.53 | 1,476,330 |
| 2020-10-26 | $8.33 | $8.41 | $7.75 | $7.82 | $7.77 | 1,632,454 |
| 2020-10-23 | $8.57 | $8.75 | $8.45 | $8.51 | $8.45 | 1,278,083 |
| 2020-10-22 | $8.26 | $8.49 | $8.05 | $8.46 | $8.40 | 1,226,692 |
| 2020-10-21 | $8.16 | $8.40 | $7.96 | $8.19 | $8.13 | 1,204,287 |
| 2020-10-20 | $8.06 | $8.40 | $7.79 | $8.26 | $8.20 | 1,790,868 |
| 2020-10-19 | $8.01 | $8.26 | $7.89 | $7.92 | $7.86 | 1,421,121 |
| 2020-10-16 | $8.11 | $8.36 | $7.89 | $7.95 | $7.89 | 1,381,336 |
| 2020-10-15 | $8.09 | $8.51 | $7.96 | $8.45 | $8.39 | 1,090,316 |
| 2020-10-14 | $8.33 | $8.64 | $8.29 | $8.32 | $8.26 | 1,259,518 |
| 2020-10-13 | $8.38 | $8.61 | $8.21 | $8.31 | $8.25 | 2,359,938 |
| 2020-10-12 | $8.53 | $8.66 | $8.37 | $8.55 | $8.49 | 1,311,919 |
| 2020-10-09 | $8.74 | $8.85 | $8.37 | $8.63 | $8.57 | 1,172,568 |
| 2020-10-08 | $8.18 | $8.65 | $8.00 | $8.61 | $8.55 | 3,407,970 |
| 2020-10-07 | $8.21 | $8.31 | $7.82 | $8.00 | $7.94 | 1,883,750 |
| 2020-10-06 | $8.79 | $8.83 | $8.10 | $8.24 | $8.18 | 2,891,264 |
| 2020-10-05 | $8.45 | $8.67 | $8.25 | $8.55 | $8.49 | 1,394,784 |
| 2020-10-02 | $7.73 | $8.36 | $7.57 | $8.24 | $8.18 | 1,735,477 |
| 2020-10-01 | $7.83 | $8.02 | $7.73 | $7.95 | $7.89 | 2,692,092 |
| 2020-09-30 | $8.01 | $8.39 | $7.91 | $7.99 | $7.93 | 1,949,132 |
| 2020-09-29 | $8.15 | $8.23 | $7.61 | $7.97 | $7.91 | 2,267,462 |
| 2020-09-28 | $8.27 | $8.57 | $8.20 | $8.26 | $8.20 | 1,749,538 |
| 2020-09-25 | $8.13 | $8.15 | $7.85 | $8.08 | $8.02 | 1,627,220 |
| 2020-09-24 | $8.15 | $8.44 | $7.71 | $8.19 | $8.13 | 2,081,332 |
| 2020-09-23 | $8.80 | $8.96 | $8.20 | $8.21 | $8.15 | 1,777,301 |
| 2020-09-22 | $8.89 | $9.12 | $8.80 | $8.84 | $8.78 | 2,151,090 |
| 2020-09-21 | $8.85 | $8.95 | $8.26 | $8.82 | $8.76 | 2,969,153 |
| 2020-09-18 | $9.70 | $9.72 | $9.08 | $9.16 | $9.10 | 2,926,242 |
| 2020-09-17 | $9.61 | $9.78 | $9.34 | $9.64 | $9.57 | 1,300,701 |
| 2020-09-16 | $9.28 | $10.04 | $9.17 | $9.87 | $9.80 | 1,934,570 |
| 2020-09-15 | $9.05 | $9.35 | $9.01 | $9.13 | $9.07 | 864,039 |
| 2020-09-14 | $8.95 | $9.11 | $8.71 | $9.02 | $8.96 | 1,166,509 |
| 2020-09-11 | $9.15 | $9.16 | $8.69 | $8.85 | $8.79 | 1,527,551 |
| 2020-09-10 | $9.55 | $9.63 | $8.80 | $8.84 | $8.78 | 2,487,944 |
| 2020-09-09 | $9.90 | $9.90 | $9.45 | $9.56 | $9.49 | 1,832,506 |
| 2020-09-08 | $10.15 | $10.15 | $9.47 | $9.80 | $9.73 | 1,989,257 |
| 2020-09-04 | $10.21 | $10.28 | $9.79 | $10.11 | $10.04 | 1,380,784 |
| 2020-09-03 | $10.04 | $10.31 | $9.94 | $10.00 | $9.93 | 1,148,521 |
| 2020-09-02 | $10.24 | $10.36 | $9.98 | $10.00 | $9.93 | 1,712,301 |
| 2020-09-01 | $10.07 | $10.31 | $9.88 | $10.30 | $10.23 | 1,262,245 |
| 2020-08-31 | $10.51 | $10.62 | $10.17 | $10.24 | $10.17 | 1,823,853 |
| 2020-08-28 | $10.39 | $10.62 | $10.21 | $10.57 | $10.50 | 1,437,613 |
| 2020-08-27 | $10.18 | $10.38 | $9.97 | $10.30 | $10.23 | 1,537,099 |
| 2020-08-26 | $10.50 | $10.50 | $10.02 | $10.10 | $10.03 | 1,590,319 |
| 2020-08-25 | $10.56 | $10.70 | $10.23 | $10.51 | $10.44 | 1,478,600 |
| 2020-08-24 | $10.01 | $10.53 | $9.83 | $10.51 | $10.44 | 2,120,633 |
| 2020-08-21 | $9.81 | $9.93 | $9.49 | $9.86 | $9.79 | 2,360,497 |
| 2020-08-20 | $10.25 | $10.31 | $9.98 | $10.02 | $9.95 | 1,512,752 |
| 2020-08-19 | $10.52 | $10.65 | $10.35 | $10.41 | $10.34 | 1,304,419 |
| 2020-08-18 | $10.76 | $10.76 | $10.31 | $10.52 | $10.45 | 1,700,110 |
| 2020-08-17 | $11.07 | $11.19 | $10.61 | $10.77 | $10.70 | 2,138,568 |
| 2020-08-14 | $10.89 | $11.18 | $10.70 | $11.10 | $11.02 | 1,324,161 |
| 2020-08-13 | $11.17 | $11.26 | $10.80 | $11.12 | $11.04 | 1,488,433 |
| 2020-08-12 | $11.36 | $11.48 | $10.91 | $11.19 | $11.11 | 1,925,904 |
| 2020-08-11 | $11.69 | $12.15 | $11.08 | $11.19 | $11.11 | 3,166,806 |
| 2020-08-10 | $10.81 | $11.47 | $10.70 | $11.25 | $11.17 | 3,816,255 |
| 2020-08-07 | $10.44 | $10.61 | $10.11 | $10.60 | $10.53 | 2,645,842 |
| 2020-08-06 | $10.58 | $10.98 | $10.14 | $10.36 | $10.29 | 4,275,135 |
| 2020-08-05 | $10.33 | $10.58 | $10.08 | $10.35 | $10.28 | 2,210,536 |
| 2020-08-04 | $9.65 | $10.14 | $9.54 | $10.01 | $9.94 | 2,192,786 |
| 2020-08-03 | $9.52 | $9.98 | $9.22 | $9.74 | $9.67 | 1,628,124 |
| 2020-07-31 | $9.55 | $9.80 | $9.46 | $9.51 | $9.44 | 1,973,920 |
| 2020-07-30 | $9.64 | $10.04 | $9.40 | $9.78 | $9.71 | 2,509,221 |
| 2020-07-29 | $9.49 | $10.08 | $9.47 | $9.94 | $9.87 | 4,128,147 |
| 2020-07-28 | $9.56 | $9.78 | $9.32 | $9.51 | $9.44 | 2,190,925 |
| 2020-07-27 | $9.61 | $9.78 | $9.40 | $9.74 | $9.67 | 1,005,873 |
| 2020-07-24 | $9.51 | $9.70 | $9.35 | $9.68 | $9.61 | 2,537,534 |
| 2020-07-23 | $9.06 | $9.67 | $9.00 | $9.65 | $9.58 | 1,577,969 |
| 2020-07-22 | $9.48 | $9.50 | $9.15 | $9.26 | $9.20 | 1,382,271 |
| 2020-07-21 | $8.95 | $9.82 | $8.85 | $9.58 | $9.51 | 3,212,530 |
| 2020-07-20 | $8.70 | $9.10 | $8.48 | $8.80 | $8.74 | 2,081,567 |
| 2020-07-17 | $9.16 | $9.33 | $8.82 | $8.85 | $8.79 | 1,534,667 |
| 2020-07-16 | $9.54 | $9.54 | $9.06 | $9.13 | $9.07 | 1,772,212 |
| 2020-07-15 | $9.14 | $9.55 | $9.04 | $9.47 | $9.40 | 2,132,665 |
| 2020-07-14 | $8.41 | $8.87 | $8.28 | $8.85 | $8.79 | 1,421,668 |
| 2020-07-13 | $9.09 | $9.09 | $8.35 | $8.49 | $8.43 | 3,472,745 |
| 2020-07-10 | $8.54 | $9.02 | $8.29 | $8.95 | $8.89 | 2,081,985 |
| 2020-07-09 | $9.31 | $9.33 | $8.53 | $8.56 | $8.50 | 3,161,632 |
| 2020-07-08 | $9.37 | $9.65 | $9.08 | $9.39 | $9.32 | 2,118,984 |
| 2020-07-07 | $9.57 | $9.81 | $9.21 | $9.44 | $9.37 | 2,339,748 |
| 2020-07-06 | $9.89 | $10.10 | $9.31 | $9.71 | $9.64 | 5,364,400 |
| 2020-07-02 | $9.76 | $9.96 | $9.49 | $9.69 | $9.62 | 2,221,091 |
| 2020-07-01 | $9.74 | $10.07 | $9.39 | $9.41 | $9.34 | 2,704,199 |
| 2020-06-30 | $9.43 | $9.91 | $9.27 | $9.76 | $9.69 | 2,500,527 |
| 2020-06-29 | $9.55 | $9.84 | $9.31 | $9.65 | $9.58 | 3,063,455 |
| 2020-06-26 | $9.85 | $9.85 | $9.13 | $9.35 | $9.28 | 22,819,866 |
| 2020-06-25 | $9.49 | $10.06 | $9.45 | $9.88 | $9.81 | 3,235,147 |
| 2020-06-24 | $10.02 | $10.22 | $9.30 | $9.50 | $9.43 | 3,484,627 |
| 2020-06-23 | $10.32 | $10.58 | $10.19 | $10.34 | $10.27 | 2,643,252 |
| 2020-06-22 | $9.82 | $10.23 | $9.59 | $10.12 | $10.05 | 3,612,208 |
| 2020-06-19 | $9.99 | $10.24 | $9.66 | $9.78 | $9.71 | 5,094,416 |
| 2020-06-18 | $9.93 | $10.19 | $9.57 | $9.76 | $9.69 | 3,253,001 |
| 2020-06-17 | $10.36 | $10.42 | $9.99 | $10.05 | $9.98 | 2,668,449 |
| 2020-06-16 | $11.04 | $11.33 | $10.20 | $10.35 | $10.28 | 3,463,319 |
| 2020-06-15 | $10.27 | $10.56 | $9.74 | $10.29 | $10.22 | 5,244,477 |
| 2020-06-12 | $10.97 | $11.06 | $10.01 | $10.42 | $10.35 | 4,987,122 |
| 2020-06-11 | $10.58 | $11.28 | $10.37 | $10.46 | $10.39 | 5,580,932 |
| 2020-06-10 | $12.71 | $12.71 | $11.61 | $11.73 | $11.65 | 10,178,979 |
| 2020-06-09 | $13.15 | $13.42 | $12.41 | $12.80 | $12.71 | 10,094,485 |
| 2020-06-08 | $12.29 | $13.95 | $11.96 | $13.75 | $13.65 | 23,326,200 |
| 2020-06-05 | $11.12 | $12.75 | $11.12 | $12.10 | $12.02 | 16,229,000 |
| 2020-06-04 | $10.70 | $11.05 | $10.33 | $10.96 | $10.88 | 34,339,900 |
| 2020-06-03 | $9.65 | $10.38 | $9.43 | $10.34 | $10.27 | 37,291,462 |
| 2020-06-02 | $9.14 | $10.16 | $9.12 | $10.09 | $10.02 | 25,102,203 |
| 2020-06-01 | $9.46 | $9.46 | $8.90 | $9.15 | $9.09 | 24,201,832 |
| 2020-05-29 | $8.90 | $9.14 | $8.70 | $9.07 | $9.01 | 15,384,294 |
| 2020-05-28 | $8.73 | $8.98 | $8.51 | $8.91 | $8.85 | 5,945,054 |
| 2020-05-27 | $8.90 | $8.99 | $8.33 | $8.77 | $8.71 | 7,217,129 |
| 2020-05-26 | $8.99 | $9.05 | $8.71 | $8.82 | $8.76 | 3,710,663 |
| 2020-05-22 | $8.76 | $8.76 | $8.44 | $8.65 | $8.59 | 1,698,549 |
| 2020-05-21 | $8.91 | $9.01 | $8.64 | $8.80 | $8.74 | 2,866,050 |
| 2020-05-20 | $8.93 | $9.08 | $8.84 | $8.99 | $8.93 | 5,124,885 |
| 2020-05-19 | $9.14 | $9.19 | $8.57 | $8.64 | $8.58 | 2,571,096 |
| 2020-05-18 | $9.01 | $9.30 | $8.73 | $9.01 | $8.95 | 2,499,911 |
| 2020-05-15 | $8.45 | $8.83 | $8.22 | $8.45 | $8.39 | 1,601,005 |
| 2020-05-14 | $8.09 | $8.70 | $7.76 | $8.65 | $8.59 | 2,145,785 |
| 2020-05-13 | $8.98 | $9.01 | $8.36 | $8.47 | $8.41 | 2,486,657 |
| 2020-05-12 | $9.53 | $9.63 | $8.96 | $9.17 | $9.11 | 1,913,196 |
| 2020-05-11 | $9.19 | $9.57 | $9.10 | $9.36 | $9.29 | 2,279,925 |
| 2020-05-08 | $9.18 | $9.93 | $8.93 | $9.85 | $9.78 | 3,665,929 |
| 2020-05-07 | $8.87 | $9.17 | $8.70 | $8.91 | $8.85 | 2,400,383 |
| 2020-05-06 | $9.17 | $9.32 | $8.40 | $8.60 | $8.54 | 2,392,554 |
| 2020-05-05 | $9.32 | $9.77 | $9.07 | $9.15 | $9.09 | 3,588,968 |
| 2020-05-04 | $8.36 | $9.09 | $8.36 | $9.06 | $9.00 | 2,706,109 |
| 2020-05-01 | $8.92 | $8.99 | $8.25 | $8.90 | $8.84 | 2,961,708 |
| 2020-04-30 | $10.49 | $10.52 | $9.08 | $9.21 | $9.15 | 4,720,323 |
| 2020-04-29 | $12.00 | $12.26 | $9.91 | $10.68 | $10.61 | 3,606,955 |
| 2020-04-28 | $9.37 | $11.39 | $9.05 | $10.90 | $10.82 | 4,135,669 |
| 2020-04-27 | $8.03 | $9.00 | $7.68 | $8.62 | $8.56 | 1,660,977 |
| 2020-04-24 | $8.94 | $9.34 | $7.78 | $8.35 | $8.29 | 2,989,583 |
| 2020-04-23 | $7.14 | $8.73 | $7.08 | $8.61 | $8.55 | 2,970,974 |
| 2020-04-22 | $7.23 | $7.68 | $6.87 | $6.93 | $6.88 | 1,822,277 |
| 2020-04-21 | $7.25 | $7.67 | $6.79 | $6.88 | $6.83 | 1,632,426 |
| 2020-04-20 | $6.71 | $8.35 | $6.39 | $7.31 | $7.26 | 2,330,092 |
| 2020-04-17 | $6.35 | $7.46 | $6.32 | $7.46 | $7.41 | 2,137,465 |
| 2020-04-16 | $7.66 | $7.66 | $6.00 | $6.07 | $6.03 | 1,913,397 |
| 2020-04-15 | $8.07 | $8.13 | $6.79 | $7.65 | $7.60 | 1,479,800 |
| 2020-04-14 | $9.37 | $9.59 | $8.42 | $8.58 | $8.52 | 1,405,284 |
| 2020-04-13 | $9.61 | $9.83 | $8.81 | $9.36 | $9.29 | 1,501,290 |
| 2020-04-09 | $8.97 | $10.12 | $8.50 | $9.30 | $9.24 | 2,236,656 |
| 2020-04-08 | $7.72 | $8.66 | $7.38 | $8.66 | $8.60 | 1,294,662 |
| 2020-04-07 | $7.29 | $7.95 | $6.93 | $7.23 | $7.18 | 2,146,924 |
| 2020-04-06 | $6.62 | $7.11 | $6.26 | $7.03 | $6.98 | 1,316,309 |
| 2020-04-03 | $7.47 | $7.61 | $6.22 | $6.51 | $6.46 | 1,643,692 |
| 2020-04-02 | $6.36 | $7.22 | $6.10 | $7.04 | $6.99 | 2,526,614 |
| 2020-04-01 | $5.45 | $6.37 | $5.25 | $6.10 | $6.06 | 2,205,693 |
| 2020-03-31 | $5.84 | $6.39 | $5.49 | $5.75 | $5.71 | 2,527,044 |
| 2020-03-30 | $6.10 | $6.10 | $5.36 | $5.76 | $5.72 | 1,388,839 |
| 2020-03-27 | $6.02 | $6.19 | $5.25 | $5.90 | $5.86 | 2,462,977 |
| 2020-03-26 | $5.71 | $6.85 | $5.67 | $6.29 | $6.25 | 2,308,380 |
| 2020-03-25 | $4.61 | $6.05 | $4.21 | $5.67 | $5.63 | 4,153,329 |
| 2020-03-24 | $3.13 | $4.37 | $3.10 | $4.19 | $4.16 | 2,981,737 |
| 2020-03-23 | $3.60 | $3.61 | $2.89 | $3.02 | $3.00 | 2,112,767 |
| 2020-03-20 | $3.56 | $4.32 | $3.37 | $3.62 | $3.59 | 4,020,079 |
| 2020-03-19 | $3.37 | $3.50 | $2.96 | $3.45 | $3.43 | 5,813,872 |
| 2020-03-18 | $3.50 | $3.69 | $3.33 | $3.40 | $3.38 | 2,164,227 |
| 2020-03-17 | $4.49 | $4.53 | $3.49 | $3.67 | $3.64 | 3,423,542 |
| 2020-03-16 | $6.08 | $6.63 | $4.27 | $4.47 | $4.44 | 2,630,154 |
| 2020-03-13 | $7.14 | $7.14 | $5.61 | $6.66 | $6.61 | 1,789,548 |
| 2020-03-12 | $7.45 | $7.45 | $6.51 | $6.65 | $6.60 | 2,169,663 |
| 2020-03-11 | $7.65 | $8.59 | $7.45 | $8.13 | $8.07 | 3,128,765 |
| 2020-03-10 | $9.50 | $9.50 | $7.56 | $8.10 | $8.04 | 2,539,323 |
| 2020-03-09 | $10.00 | $10.46 | $8.63 | $8.64 | $8.58 | 2,905,972 |
| 2020-03-06 | $16.58 | $17.08 | $15.18 | $15.48 | $15.37 | 1,004,404 |
| 2020-03-05 | $17.21 | $17.35 | $16.65 | $17.22 | $17.10 | 802,115 |
| 2020-03-04 | $18.61 | $18.61 | $17.12 | $17.62 | $17.50 | 653,868 |
| 2020-03-03 | $19.60 | $19.82 | $17.81 | $18.29 | $18.16 | 760,457 |
| 2020-03-02 | $18.94 | $19.71 | $18.16 | $19.69 | $19.55 | 961,545 |
| 2020-02-28 | $17.75 | $19.02 | $17.71 | $18.60 | $18.47 | 1,320,715 |
| 2020-02-27 | $19.78 | $19.78 | $18.41 | $18.49 | $18.36 | 1,190,964 |
| 2020-02-26 | $21.84 | $22.01 | $20.40 | $20.68 | $20.54 | 792,062 |
| 2020-02-25 | $22.71 | $23.00 | $21.34 | $21.86 | $21.71 | 1,069,350 |
| 2020-02-24 | $23.58 | $24.03 | $22.47 | $23.09 | $22.93 | 922,624 |
| 2020-02-21 | $25.38 | $25.45 | $24.66 | $24.77 | $24.60 | 691,279 |
| 2020-02-20 | $25.44 | $26.45 | $25.41 | $25.77 | $25.59 | 611,755 |
| 2020-02-19 | $26.24 | $26.25 | $25.10 | $25.29 | $25.11 | 1,468,118 |
| 2020-02-18 | $25.27 | $26.23 | $24.91 | $25.92 | $25.74 | 809,407 |
| 2020-02-14 | $25.48 | $25.68 | $24.84 | $25.36 | $25.18 | 594,713 |
| 2020-02-13 | $26.38 | $26.66 | $25.18 | $25.42 | $25.24 | 1,398,521 |
| 2020-02-12 | $27.53 | $27.69 | $26.32 | $26.58 | $26.39 | 769,306 |
| 2020-02-11 | $27.02 | $27.58 | $26.50 | $26.73 | $26.54 | 286,425 |
| 2020-02-10 | $26.37 | $26.74 | $25.99 | $26.56 | $26.38 | 311,258 |
| 2020-02-07 | $26.55 | $27.15 | $26.44 | $26.62 | $26.43 | 336,033 |
| 2020-02-06 | $27.33 | $27.46 | $26.60 | $26.94 | $26.75 | 427,813 |
| 2020-02-05 | $26.75 | $27.60 | $26.64 | $27.22 | $27.03 | 261,917 |
| 2020-02-04 | $26.49 | $27.04 | $25.99 | $26.10 | $25.92 | 285,896 |
| 2020-02-03 | $25.87 | $26.30 | $25.69 | $25.81 | $25.63 | 367,930 |
| 2020-01-31 | $26.04 | $26.25 | $25.63 | $25.86 | $25.68 | 263,024 |
| 2020-01-30 | $25.98 | $26.63 | $25.92 | $26.61 | $26.42 | 189,527 |
| 2020-01-29 | $27.93 | $28.12 | $26.49 | $26.51 | $26.33 | 437,500 |
| 2020-01-28 | $27.67 | $27.86 | $26.95 | $27.63 | $27.44 | 381,941 |
| 2020-01-27 | $27.81 | $28.19 | $27.25 | $27.43 | $27.24 | 451,756 |
| 2020-01-24 | $28.98 | $29.02 | $28.20 | $28.79 | $28.59 | 527,641 |
| 2020-01-23 | $29.02 | $29.57 | $28.46 | $29.08 | $28.88 | 508,027 |
| 2020-01-22 | $29.90 | $30.07 | $29.24 | $29.46 | $29.25 | 713,964 |
| 2020-01-21 | $30.66 | $30.76 | $29.99 | $30.09 | $29.88 | 716,656 |
| 2020-01-17 | $31.46 | $31.60 | $30.88 | $31.02 | $30.80 | 310,171 |
| 2020-01-16 | $31.47 | $31.95 | $30.90 | $31.17 | $30.95 | 386,059 |
| 2020-01-15 | $31.73 | $31.77 | $30.92 | $31.19 | $30.97 | 354,389 |
| 2020-01-14 | $31.38 | $32.09 | $31.26 | $31.88 | $31.66 | 339,219 |
| 2020-01-13 | $31.98 | $31.99 | $31.17 | $31.52 | $31.30 | 380,030 |
| 2020-01-10 | $32.25 | $32.25 | $31.72 | $32.03 | $31.81 | 564,366 |
| 2020-01-09 | $32.21 | $32.39 | $31.49 | $32.27 | $32.05 | 320,759 |
| 2020-01-08 | $33.07 | $33.23 | $31.78 | $32.23 | $32.01 | 480,245 |
| 2020-01-07 | $33.54 | $33.72 | $32.67 | $33.26 | $33.03 | 342,723 |
| 2020-01-06 | $33.44 | $33.83 | $32.85 | $33.68 | $33.45 | 616,493 |
| 2020-01-03 | $34.16 | $34.46 | $33.15 | $33.59 | $33.36 | 499,471 |
| 2020-01-02 | $33.64 | $33.96 | $32.99 | $33.67 | $33.44 | 528,799 |
| 2019-12-31 | $33.76 | $34.28 | $33.66 | $33.78 | $33.54 | 514,964 |
| 2019-12-30 | $34.21 | $34.80 | $34.01 | $34.09 | $33.85 | 422,188 |
| 2019-12-27 | $34.19 | $34.36 | $33.61 | $34.15 | $33.91 | 368,252 |
| 2019-12-26 | $34.00 | $34.40 | $33.82 | $33.95 | $33.71 | 401,531 |
| 2019-12-24 | $33.67 | $34.17 | $33.50 | $33.93 | $33.69 | 221,958 |
| 2019-12-23 | $32.77 | $33.97 | $32.63 | $33.70 | $33.47 | 520,280 |
| 2019-12-20 | $32.57 | $32.90 | $31.71 | $32.80 | $32.57 | 1,912,559 |
| 2019-12-19 | $32.02 | $33.73 | $31.94 | $32.50 | $32.27 | 2,181,394 |
| 2019-12-18 | $29.68 | $30.84 | $29.57 | $30.67 | $30.46 | 813,725 |
| 2019-12-17 | $29.19 | $29.97 | $29.19 | $29.94 | $29.73 | 544,567 |
| 2019-12-16 | $29.18 | $29.83 | $28.91 | $29.23 | $29.03 | 496,714 |
| 2019-12-13 | $29.11 | $29.53 | $28.78 | $28.92 | $28.72 | 720,980 |
| 2019-12-12 | $28.51 | $29.34 | $28.44 | $29.11 | $28.91 | 837,671 |
| 2019-12-11 | $27.74 | $28.11 | $27.35 | $27.97 | $27.78 | 499,359 |
| 2019-12-10 | $26.72 | $28.06 | $26.60 | $27.72 | $27.53 | 584,376 |
| 2019-12-09 | $27.07 | $27.48 | $26.40 | $26.59 | $26.40 | 348,844 |
| 2019-12-06 | $26.17 | $27.58 | $26.17 | $27.33 | $27.14 | 974,165 |
| 2019-12-05 | $26.49 | $26.71 | $25.85 | $25.99 | $25.81 | 299,675 |
| 2019-12-04 | $25.82 | $26.87 | $25.69 | $26.43 | $26.25 | 321,382 |
| 2019-12-03 | $25.65 | $26.28 | $25.27 | $25.63 | $25.45 | 639,184 |
| 2019-12-02 | $25.59 | $26.32 | $25.59 | $25.96 | $25.78 | 311,359 |
| 2019-11-29 | $26.07 | $26.07 | $25.48 | $25.54 | $25.36 | 114,198 |
| 2019-11-27 | $26.57 | $26.81 | $26.21 | $26.42 | $26.24 | 247,830 |
| 2019-11-26 | $26.80 | $26.86 | $26.27 | $26.50 | $26.32 | 437,879 |
| 2019-11-25 | $26.21 | $26.99 | $26.00 | $26.91 | $26.72 | 412,075 |
| 2019-11-22 | $26.34 | $26.66 | $25.88 | $26.17 | $25.99 | 624,051 |
| 2019-11-21 | $25.67 | $26.32 | $25.19 | $26.26 | $26.08 | 516,140 |
| 2019-11-20 | $25.43 | $26.00 | $25.15 | $25.40 | $25.22 | 386,739 |
| 2019-11-19 | $25.16 | $25.54 | $24.80 | $25.34 | $25.16 | 445,511 |
| 2019-11-18 | $25.26 | $25.40 | $24.96 | $25.28 | $25.10 | 422,450 |
| 2019-11-15 | $25.72 | $26.01 | $25.16 | $25.62 | $25.44 | 719,498 |
| 2019-11-14 | $26.42 | $26.68 | $25.53 | $25.57 | $25.39 | 498,458 |
| 2019-11-13 | $26.57 | $26.62 | $26.19 | $26.47 | $26.29 | 615,057 |
| 2019-11-12 | $27.10 | $27.41 | $26.60 | $26.87 | $26.68 | 516,163 |
| 2019-11-11 | $26.95 | $27.15 | $26.53 | $27.11 | $26.92 | 364,870 |
| 2019-11-08 | $26.72 | $27.38 | $26.07 | $27.28 | $27.09 | 901,091 |
| 2019-11-07 | $27.15 | $27.86 | $26.94 | $27.03 | $26.84 | 587,314 |
| 2019-11-06 | $26.94 | $27.24 | $26.33 | $26.69 | $26.50 | 1,487,995 |
| 2019-11-05 | $27.26 | $27.89 | $27.14 | $27.27 | $27.08 | 718,209 |
| 2019-11-04 | $26.72 | $27.36 | $26.53 | $27.18 | $26.99 | 711,210 |
| 2019-11-01 | $25.51 | $26.44 | $25.51 | $26.33 | $26.15 | 595,267 |
| 2019-10-31 | $25.26 | $25.55 | $24.84 | $25.17 | $24.99 | 805,945 |
| 2019-10-30 | $27.03 | $27.06 | $25.24 | $25.39 | $25.21 | 784,927 |
| 2019-10-29 | $26.24 | $27.17 | $25.91 | $27.03 | $26.84 | 753,131 |
| 2019-10-28 | $26.70 | $27.71 | $26.34 | $26.40 | $26.22 | 907,280 |
| 2019-10-25 | $25.72 | $27.11 | $25.12 | $26.44 | $26.26 | 1,803,680 |
| 2019-10-24 | $24.90 | $26.09 | $23.90 | $25.87 | $25.69 | 1,923,083 |
| 2019-10-23 | $25.31 | $26.00 | $24.45 | $25.78 | $25.60 | 1,032,143 |
| 2019-10-22 | $25.70 | $25.79 | $25.04 | $25.29 | $25.11 | 1,276,118 |
| 2019-10-21 | $25.37 | $25.90 | $25.13 | $25.65 | $25.47 | 945,740 |
| 2019-10-18 | $25.55 | $26.10 | $25.26 | $25.28 | $25.10 | 509,290 |
| 2019-10-17 | $25.58 | $25.93 | $25.33 | $25.58 | $25.40 | 773,426 |
| 2019-10-16 | $25.50 | $26.02 | $25.23 | $25.35 | $25.17 | 565,786 |
| 2019-10-15 | $25.40 | $26.30 | $25.08 | $25.52 | $25.34 | 653,373 |
| 2019-10-14 | $25.08 | $25.58 | $24.60 | $25.42 | $25.24 | 440,291 |
| 2019-10-11 | $24.65 | $25.75 | $24.46 | $25.51 | $25.33 | 516,728 |
| 2019-10-10 | $23.68 | $24.52 | $23.62 | $24.25 | $24.08 | 655,874 |
| 2019-10-09 | $24.36 | $24.68 | $23.83 | $24.07 | $23.90 | 681,492 |
| 2019-10-08 | $24.20 | $24.73 | $23.84 | $24.03 | $23.86 | 620,106 |
| 2019-10-07 | $25.35 | $25.44 | $24.60 | $24.66 | $24.49 | 617,532 |
| 2019-10-04 | $25.87 | $26.00 | $25.05 | $25.38 | $25.20 | 454,923 |
| 2019-10-03 | $25.14 | $25.69 | $24.36 | $25.60 | $25.42 | 687,073 |
| 2019-10-02 | $26.00 | $26.05 | $25.10 | $25.26 | $25.08 | 434,460 |
| 2019-10-01 | $28.04 | $28.04 | $25.84 | $25.95 | $25.77 | 378,628 |
| 2019-09-30 | $26.85 | $27.27 | $26.75 | $27.05 | $26.86 | 1,122,425 |
| 2019-09-27 | $26.52 | $27.43 | $26.06 | $26.99 | $26.80 | 964,747 |
| 2019-09-26 | $27.87 | $28.00 | $26.60 | $26.75 | $26.56 | 632,180 |
| 2019-09-25 | $27.42 | $28.33 | $27.13 | $28.05 | $27.85 | 601,865 |
| 2019-09-24 | $29.28 | $29.37 | $27.68 | $27.78 | $27.59 | 429,712 |
| 2019-09-23 | $29.02 | $29.93 | $29.02 | $29.60 | $29.39 | 596,471 |
| 2019-09-20 | $29.42 | $29.92 | $29.21 | $29.49 | $29.28 | 1,137,101 |
| 2019-09-19 | $30.10 | $30.33 | $29.24 | $29.30 | $29.10 | 772,273 |
| 2019-09-18 | $30.20 | $30.49 | $29.10 | $29.80 | $29.59 | 523,655 |
| 2019-09-17 | $31.85 | $31.85 | $29.74 | $30.53 | $30.32 | 888,125 |
| 2019-09-16 | $30.00 | $32.46 | $29.50 | $32.21 | $31.99 | 1,048,457 |
| 2019-09-13 | $29.09 | $29.35 | $28.41 | $28.76 | $28.56 | 354,235 |
| 2019-09-12 | $28.31 | $29.42 | $28.06 | $28.81 | $28.61 | 552,904 |
| 2019-09-11 | $28.22 | $29.43 | $27.81 | $28.97 | $28.77 | 1,159,323 |
| 2019-09-10 | $29.18 | $29.98 | $28.89 | $29.30 | $29.10 | 418,242 |
| 2019-09-09 | $28.44 | $29.26 | $28.15 | $29.20 | $29.00 | 555,102 |
| 2019-09-06 | $28.00 | $28.51 | $27.43 | $28.25 | $28.05 | 681,088 |
| 2019-09-05 | $27.00 | $28.35 | $26.92 | $28.14 | $27.94 | 938,045 |
| 2019-09-04 | $26.63 | $26.79 | $25.90 | $26.65 | $26.46 | 432,921 |
| 2019-09-03 | $25.40 | $26.21 | $24.90 | $26.11 | $25.93 | 560,670 |
| 2019-08-30 | $26.38 | $26.85 | $25.80 | $25.98 | $25.80 | 595,631 |
| 2019-08-29 | $25.50 | $26.42 | $25.50 | $26.10 | $25.92 | 451,485 |
| 2019-08-28 | $24.37 | $25.74 | $23.92 | $25.20 | $25.02 | 537,564 |
| 2019-08-27 | $24.97 | $25.12 | $23.80 | $24.13 | $23.96 | 416,634 |
| 2019-08-26 | $25.12 | $25.42 | $24.44 | $24.62 | $24.45 | 355,600 |
| 2019-08-23 | $26.07 | $26.49 | $24.67 | $24.77 | $24.60 | 478,606 |
| 2019-08-22 | $27.19 | $27.60 | $26.40 | $26.40 | $26.22 | 406,322 |
| 2019-08-21 | $27.61 | $27.61 | $26.87 | $26.96 | $26.77 | 332,799 |
| 2019-08-20 | $27.40 | $27.45 | $26.90 | $27.18 | $26.99 | 250,867 |
| 2019-08-19 | $26.70 | $27.85 | $26.68 | $27.51 | $27.32 | 483,392 |
| 2019-08-16 | $26.30 | $26.40 | $25.95 | $26.09 | $25.91 | 623,312 |
| 2019-08-15 | $26.02 | $26.32 | $25.51 | $26.11 | $25.93 | 531,951 |
| 2019-08-14 | $27.70 | $27.71 | $26.16 | $26.29 | $26.11 | 466,613 |
| 2019-08-13 | $28.53 | $29.66 | $28.26 | $28.53 | $28.33 | 443,727 |
| 2019-08-12 | $28.32 | $28.68 | $27.82 | $28.58 | $28.38 | 384,573 |
| 2019-08-09 | $29.32 | $29.78 | $28.24 | $28.40 | $28.20 | 552,813 |
| 2019-08-08 | $29.75 | $29.75 | $28.97 | $29.40 | $29.20 | 721,470 |
| 2019-08-07 | $28.70 | $29.74 | $28.32 | $29.50 | $29.29 | 611,197 |
| 2019-08-06 | $29.68 | $30.26 | $28.75 | $29.36 | $29.16 | 430,673 |
| 2019-08-05 | $29.74 | $30.10 | $28.59 | $29.58 | $29.37 | 876,961 |
| 2019-08-02 | $31.34 | $31.57 | $30.37 | $30.75 | $30.54 | 585,297 |
| 2019-08-01 | $32.46 | $32.93 | $31.32 | $31.43 | $31.21 | 1,021,610 |
| 2019-07-31 | $32.52 | $33.85 | $32.32 | $32.53 | $32.30 | 871,000 |
| 2019-07-30 | $30.93 | $32.93 | $30.71 | $32.64 | $32.41 | 795,034 |
| 2019-07-29 | $31.60 | $31.79 | $30.67 | $31.33 | $31.11 | 1,150,644 |
| 2019-07-26 | $30.44 | $32.02 | $30.06 | $31.86 | $31.64 | 1,051,852 |
| 2019-07-25 | $31.80 | $31.80 | $29.84 | $30.39 | $30.18 | 621,741 |
| 2019-07-24 | $31.65 | $32.16 | $31.33 | $31.43 | $31.21 | 612,979 |
| 2019-07-23 | $31.69 | $32.43 | $31.30 | $31.63 | $31.41 | 488,688 |
| 2019-07-22 | $30.52 | $32.04 | $30.41 | $31.62 | $31.40 | 734,649 |
| 2019-07-19 | $29.92 | $30.42 | $29.50 | $30.29 | $30.08 | 495,129 |
| 2019-07-18 | $30.25 | $30.62 | $29.35 | $29.91 | $29.70 | 471,480 |
| 2019-07-17 | $30.99 | $31.39 | $30.08 | $30.25 | $30.04 | 531,922 |
| 2019-07-16 | $30.72 | $31.84 | $30.40 | $31.15 | $30.93 | 411,903 |
| 2019-07-15 | $31.89 | $32.32 | $30.41 | $30.86 | $30.65 | 647,783 |
| 2019-07-12 | $31.46 | $31.99 | $30.60 | $31.79 | $31.57 | 771,835 |
| 2019-07-11 | $31.89 | $32.39 | $31.31 | $31.41 | $31.19 | 322,941 |
| 2019-07-10 | $31.45 | $32.89 | $30.89 | $31.92 | $31.70 | 606,066 |
| 2019-07-09 | $31.83 | $32.25 | $31.24 | $31.97 | $31.75 | 384,185 |
| 2019-07-08 | $31.69 | $32.22 | $31.60 | $32.02 | $31.80 | 330,271 |
| 2019-07-05 | $31.66 | $32.13 | $31.62 | $31.97 | $31.75 | 201,675 |
| 2019-07-03 | $31.69 | $32.07 | $31.00 | $31.85 | $31.63 | 357,057 |
| 2019-07-02 | $33.69 | $33.69 | $31.29 | $31.70 | $31.48 | 835,477 |
| 2019-07-01 | $34.10 | $34.64 | $33.59 | $33.82 | $33.58 | 336,322 |
| 2019-06-28 | $32.83 | $33.84 | $32.83 | $33.54 | $33.31 | 836,217 |
| 2019-06-27 | $32.29 | $32.87 | $32.00 | $32.78 | $32.55 | 592,280 |
| 2019-06-26 | $31.75 | $32.89 | $31.75 | $32.27 | $32.05 | 471,079 |
| 2019-06-25 | $30.88 | $31.83 | $30.06 | $31.43 | $31.21 | 836,700 |
| 2019-06-24 | $32.03 | $32.12 | $31.05 | $31.23 | $31.01 | 471,590 |
| 2019-06-21 | $31.86 | $32.41 | $31.47 | $32.19 | $31.97 | 949,109 |
| 2019-06-20 | $31.92 | $32.75 | $31.51 | $31.85 | $31.63 | 822,834 |
| 2019-06-19 | $31.83 | $31.93 | $31.01 | $31.47 | $31.25 | 609,013 |
| 2019-06-18 | $31.27 | $32.34 | $31.20 | $31.81 | $31.59 | 363,892 |
| 2019-06-17 | $30.91 | $31.97 | $30.70 | $31.23 | $31.01 | 348,410 |
| 2019-06-14 | $31.90 | $31.98 | $31.03 | $31.05 | $30.83 | 507,083 |
| 2019-06-13 | $31.08 | $32.36 | $30.91 | $32.05 | $31.83 | 706,525 |
| 2019-06-12 | $31.89 | $31.89 | $30.14 | $30.60 | $30.39 | 388,819 |
| 2019-06-11 | $32.52 | $33.11 | $31.86 | $32.07 | $31.85 | 427,741 |
| 2019-06-10 | $32.78 | $32.95 | $32.10 | $32.22 | $32.00 | 641,126 |
| 2019-06-07 | $32.56 | $32.95 | $31.90 | $32.78 | $32.55 | 558,013 |
| 2019-06-06 | $32.09 | $33.05 | $31.91 | $32.44 | $32.21 | 804,277 |
| 2019-06-05 | $32.08 | $32.14 | $31.12 | $32.00 | $31.78 | 466,660 |
| 2019-06-04 | $31.78 | $32.69 | $31.55 | $32.13 | $31.91 | 580,173 |
| 2019-06-03 | $31.08 | $31.80 | $30.98 | $31.51 | $31.29 | 759,415 |
| 2019-05-31 | $31.40 | $31.70 | $30.87 | $31.01 | $30.79 | 515,925 |
| 2019-05-30 | $31.94 | $32.58 | $31.77 | $31.99 | $31.77 | 906,442 |
| 2019-05-29 | $31.12 | $31.92 | $31.01 | $31.77 | $31.55 | 529,669 |
| 2019-05-28 | $31.02 | $32.03 | $30.89 | $31.78 | $31.56 | 575,691 |
| 2019-05-24 | $32.51 | $32.76 | $30.79 | $30.87 | $30.66 | 835,715 |
| 2019-05-23 | $32.44 | $32.59 | $31.53 | $32.32 | $32.10 | 446,163 |
| 2019-05-22 | $33.87 | $34.12 | $32.15 | $33.04 | $32.81 | 610,237 |
| 2019-05-21 | $34.33 | $35.26 | $33.94 | $34.13 | $33.89 | 561,168 |
| 2019-05-20 | $34.00 | $35.25 | $33.44 | $34.56 | $34.32 | 616,144 |
| 2019-05-17 | $36.17 | $36.43 | $33.96 | $34.43 | $34.19 | 681,217 |
| 2019-05-16 | $37.51 | $37.75 | $36.30 | $36.59 | $36.34 | 552,883 |
| 2019-05-15 | $36.54 | $37.49 | $36.29 | $37.42 | $37.16 | 283,368 |
| 2019-05-14 | $37.12 | $37.78 | $36.69 | $36.96 | $36.70 | 771,471 |
| 2019-05-13 | $37.24 | $37.84 | $35.84 | $36.89 | $36.63 | 278,684 |
| 2019-05-10 | $38.04 | $38.39 | $37.41 | $37.87 | $37.61 | 396,586 |
| 2019-05-09 | $38.17 | $38.92 | $38.07 | $38.28 | $38.01 | 299,411 |
| 2019-05-08 | $38.74 | $39.00 | $38.20 | $38.52 | $38.25 | 432,085 |
| 2019-05-07 | $39.58 | $40.03 | $38.43 | $38.66 | $38.39 | 229,294 |
| 2019-05-06 | $39.87 | $40.62 | $39.43 | $40.29 | $40.01 | 523,594 |
| 2019-05-03 | $39.54 | $40.55 | $39.22 | $40.44 | $40.16 | 360,061 |
| 2019-05-02 | $38.48 | $39.42 | $37.96 | $39.16 | $38.89 | 537,527 |
| 2019-05-01 | $40.14 | $40.18 | $37.51 | $38.89 | $38.62 | 1,207,045 |
| 2019-04-30 | $40.76 | $40.77 | $39.29 | $39.69 | $39.41 | 539,447 |
| 2019-04-29 | $40.02 | $40.91 | $39.81 | $40.50 | $40.22 | 289,131 |
| 2019-04-26 | $40.32 | $40.41 | $39.37 | $39.98 | $39.70 | 367,555 |
| 2019-04-25 | $41.67 | $41.80 | $40.44 | $40.51 | $40.23 | 301,093 |
| 2019-04-24 | $42.90 | $42.93 | $41.06 | $41.74 | $41.45 | 573,478 |
| 2019-04-23 | $42.97 | $43.37 | $42.67 | $43.00 | $42.70 | 379,903 |
| 2019-04-22 | $41.03 | $43.17 | $40.88 | $42.83 | $42.53 | 622,745 |
| 2019-04-18 | $41.00 | $41.64 | $40.89 | $41.00 | $40.71 | 410,311 |
| 2019-04-17 | $41.88 | $42.12 | $40.80 | $40.87 | $40.59 | 181,811 |
| 2019-04-16 | $41.07 | $41.96 | $40.48 | $41.75 | $41.46 | 337,131 |
| 2019-04-15 | $41.23 | $41.89 | $40.66 | $40.79 | $40.51 | 308,747 |
| 2019-04-12 | $41.81 | $42.91 | $41.37 | $41.42 | $41.13 | 424,532 |
| 2019-04-11 | $41.99 | $42.41 | $41.00 | $41.16 | $40.87 | 749,231 |
| 2019-04-10 | $40.78 | $42.64 | $40.64 | $42.06 | $41.77 | 573,467 |
| 2019-04-09 | $40.67 | $41.19 | $40.19 | $40.48 | $40.20 | 419,912 |
| 2019-04-08 | $41.50 | $42.47 | $40.46 | $40.64 | $40.36 | 374,377 |
| 2019-04-05 | $40.42 | $42.08 | $40.00 | $41.80 | $41.51 | 827,607 |
| 2019-04-04 | $39.69 | $40.62 | $39.14 | $40.14 | $39.86 | 712,853 |
| 2019-04-03 | $41.57 | $41.57 | $39.11 | $39.73 | $39.45 | 823,062 |
| 2019-04-02 | $41.73 | $42.23 | $40.83 | $41.03 | $40.74 | 509,599 |
| 2019-04-01 | $41.47 | $42.03 | $41.20 | $41.66 | $41.37 | 493,814 |
| 2019-03-29 | $41.97 | $42.39 | $40.38 | $41.06 | $40.77 | 390,917 |
| 2019-03-28 | $41.39 | $42.52 | $41.00 | $41.47 | $41.18 | 487,419 |
| 2019-03-27 | $41.42 | $42.49 | $41.27 | $41.90 | $41.61 | 327,942 |
| 2019-03-26 | $41.06 | $41.83 | $40.58 | $41.59 | $41.30 | 437,851 |
| 2019-03-25 | $39.59 | $40.79 | $39.02 | $40.62 | $40.34 | 449,238 |
| 2019-03-22 | $42.26 | $42.32 | $39.47 | $39.76 | $39.48 | 357,377 |
| 2019-03-21 | $42.10 | $43.04 | $41.36 | $42.80 | $42.50 | 273,270 |
| 2019-03-20 | $41.67 | $43.40 | $41.54 | $42.52 | $42.22 | 270,567 |
| 2019-03-19 | $42.42 | $42.49 | $41.51 | $41.75 | $41.46 | 542,132 |
| 2019-03-18 | $41.99 | $42.55 | $41.85 | $42.06 | $41.77 | 256,385 |
| 2019-03-15 | $40.97 | $41.94 | $40.79 | $41.92 | $41.63 | 780,484 |
| 2019-03-14 | $41.20 | $41.73 | $40.78 | $40.97 | $40.68 | 466,163 |
| 2019-03-13 | $40.23 | $41.44 | $40.13 | $41.11 | $40.82 | 360,269 |
| 2019-03-12 | $39.89 | $40.50 | $39.80 | $39.87 | $39.59 | 184,903 |
| 2019-03-11 | $40.07 | $40.30 | $39.25 | $39.84 | $39.56 | 551,520 |
| 2019-03-08 | $39.00 | $40.28 | $38.48 | $39.36 | $39.09 | 367,092 |
| 2019-03-07 | $40.05 | $40.53 | $39.36 | $39.55 | $39.27 | 443,935 |
| 2019-03-06 | $40.83 | $41.28 | $39.73 | $40.04 | $39.76 | 537,155 |
| 2019-03-05 | $41.72 | $42.10 | $40.60 | $41.00 | $40.71 | 668,416 |
| 2019-03-04 | $42.31 | $43.37 | $41.35 | $41.51 | $41.22 | 733,320 |
| 2019-03-01 | $42.18 | $42.64 | $41.31 | $41.98 | $41.69 | 600,340 |
| 2019-02-28 | $42.16 | $42.42 | $41.15 | $41.98 | $41.69 | 587,943 |
| 2019-02-27 | $41.78 | $42.56 | $41.28 | $42.25 | $41.96 | 489,536 |
| 2019-02-26 | $41.54 | $41.96 | $41.35 | $41.77 | $41.48 | 433,555 |
| 2019-02-25 | $40.34 | $41.93 | $39.99 | $41.68 | $41.39 | 467,420 |
| 2019-02-22 | $40.42 | $40.83 | $39.92 | $40.47 | $40.19 | 245,755 |
| 2019-02-21 | $40.14 | $40.61 | $39.19 | $40.22 | $39.94 | 283,534 |
| 2019-02-20 | $39.48 | $40.92 | $38.97 | $40.22 | $39.94 | 574,991 |
| 2019-02-19 | $37.87 | $40.24 | $37.50 | $39.23 | $38.96 | 928,716 |
| 2019-02-15 | $36.50 | $37.06 | $36.19 | $36.79 | $36.53 | 506,338 |
| 2019-02-14 | $35.28 | $36.64 | $35.04 | $35.96 | $35.71 | 396,668 |
| 2019-02-13 | $36.48 | $37.22 | $34.91 | $35.49 | $35.24 | 781,180 |
| 2019-02-12 | $34.87 | $36.32 | $34.87 | $36.22 | $35.97 | 346,387 |
| 2019-02-11 | $33.67 | $34.84 | $33.67 | $34.49 | $34.25 | 361,636 |
| 2019-02-08 | $33.79 | $34.59 | $33.61 | $33.89 | $33.65 | 313,479 |
| 2019-02-07 | $34.59 | $35.11 | $33.16 | $34.04 | $33.80 | 351,932 |
| 2019-02-06 | $34.12 | $35.21 | $33.87 | $34.97 | $34.73 | 393,299 |
| 2019-02-05 | $34.33 | $34.88 | $34.10 | $34.42 | $34.18 | 294,058 |
| 2019-02-04 | $34.20 | $34.65 | $34.05 | $34.40 | $34.16 | 319,078 |
| 2019-02-01 | $33.92 | $35.00 | $33.92 | $34.65 | $34.41 | 274,853 |
| 2019-01-31 | $34.81 | $34.99 | $33.56 | $33.62 | $33.39 | 310,136 |
| 2019-01-30 | $33.86 | $34.85 | $33.17 | $34.48 | $34.24 | 189,570 |
| 2019-01-29 | $34.16 | $34.73 | $33.61 | $33.64 | $33.41 | 458,919 |
| 2019-01-28 | $33.17 | $34.18 | $33.17 | $33.99 | $33.75 | 371,873 |
| 2019-01-25 | $34.31 | $34.83 | $33.87 | $34.11 | $33.87 | 229,624 |
| 2019-01-24 | $33.35 | $34.53 | $33.07 | $33.97 | $33.73 | 425,317 |
| 2019-01-23 | $33.72 | $33.88 | $32.53 | $33.18 | $32.95 | 319,582 |
| 2019-01-22 | $33.87 | $33.94 | $32.79 | $33.62 | $33.39 | 661,156 |
| 2019-01-18 | $33.13 | $34.20 | $32.99 | $33.98 | $33.74 | 537,502 |
| 2019-01-17 | $32.75 | $33.57 | $32.08 | $32.72 | $32.49 | 459,332 |
| 2019-01-16 | $31.32 | $32.30 | $30.60 | $32.12 | $31.90 | 351,683 |
| 2019-01-15 | $31.68 | $32.02 | $30.82 | $31.47 | $31.25 | 446,024 |
| 2019-01-14 | $30.98 | $31.90 | $30.67 | $31.50 | $31.28 | 362,410 |
| 2019-01-11 | $31.40 | $31.69 | $30.46 | $31.36 | $31.14 | 507,949 |
| 2019-01-10 | $31.95 | $31.95 | $31.18 | $31.63 | $31.41 | 676,525 |
| 2019-01-09 | $32.91 | $33.51 | $31.92 | $32.15 | $31.93 | 731,557 |
| 2019-01-08 | $32.33 | $32.98 | $32.15 | $32.71 | $32.48 | 622,814 |
| 2019-01-07 | $31.00 | $32.37 | $30.30 | $31.99 | $31.77 | 675,199 |
| 2019-01-04 | $29.07 | $31.08 | $28.51 | $31.05 | $30.83 | 983,514 |
| 2019-01-03 | $27.89 | $28.79 | $27.22 | $28.25 | $28.05 | 432,037 |
| 2019-01-02 | $26.64 | $29.04 | $25.87 | $27.94 | $27.75 | 700,613 |
| 2018-12-31 | $27.43 | $27.67 | $25.91 | $27.08 | $26.89 | 545,050 |
| 2018-12-28 | $27.55 | $28.13 | $26.52 | $27.36 | $27.17 | 548,068 |
| 2018-12-27 | $27.18 | $27.62 | $25.96 | $27.60 | $27.41 | 474,423 |
| 2018-12-26 | $26.54 | $28.10 | $25.85 | $27.96 | $27.77 | 531,875 |
| 2018-12-24 | $27.10 | $27.53 | $26.21 | $26.61 | $26.42 | 321,126 |
| 2018-12-21 | $28.93 | $29.54 | $26.99 | $27.49 | $27.30 | 1,947,565 |
| 2018-12-20 | $29.02 | $29.85 | $28.58 | $29.18 | $28.98 | 1,078,218 |
| 2018-12-19 | $30.48 | $30.66 | $29.12 | $29.47 | $29.26 | 818,972 |
| 2018-12-18 | $29.68 | $31.07 | $29.47 | $30.62 | $30.41 | 678,822 |
| 2018-12-17 | $31.08 | $31.73 | $29.67 | $29.68 | $29.47 | 465,408 |
| 2018-12-14 | $31.02 | $32.52 | $30.97 | $31.34 | $31.12 | 1,005,540 |
| 2018-12-13 | $31.13 | $31.91 | $30.12 | $31.59 | $31.37 | 582,750 |
| 2018-12-12 | $31.15 | $32.39 | $30.66 | $31.56 | $31.34 | 803,882 |
| 2018-12-11 | $30.90 | $31.05 | $30.23 | $30.67 | $30.46 | 789,958 |
| 2018-12-10 | $31.92 | $31.92 | $30.14 | $30.39 | $30.18 | 683,520 |
| 2018-12-07 | $32.90 | $33.59 | $31.95 | $32.31 | $32.09 | 619,397 |
| 2018-12-06 | $32.44 | $32.76 | $31.23 | $32.19 | $31.97 | 541,321 |
| 2018-12-04 | $34.58 | $34.58 | $33.02 | $33.11 | $32.88 | 690,229 |
| 2018-12-03 | $35.50 | $35.59 | $34.53 | $34.74 | $34.50 | 579,649 |
| 2018-11-30 | $34.50 | $35.34 | $33.90 | $34.28 | $34.04 | 609,865 |
| 2018-11-29 | $34.77 | $35.40 | $34.26 | $35.06 | $34.82 | 402,521 |
| 2018-11-28 | $34.22 | $34.99 | $33.79 | $34.88 | $34.64 | 455,435 |
| 2018-11-27 | $34.14 | $34.96 | $33.87 | $34.06 | $33.82 | 406,288 |
| 2018-11-26 | $35.14 | $35.70 | $33.62 | $34.22 | $33.98 | 931,428 |
| 2018-11-23 | $35.35 | $36.11 | $34.57 | $34.91 | $34.67 | 183,943 |
| 2018-11-21 | $36.40 | $37.71 | $36.40 | $36.76 | $36.50 | 255,199 |
| 2018-11-20 | $36.89 | $37.51 | $35.57 | $36.04 | $35.79 | 538,714 |
| 2018-11-19 | $37.17 | $38.60 | $36.95 | $37.90 | $37.64 | 633,384 |
| 2018-11-16 | $36.81 | $37.73 | $36.34 | $37.46 | $37.20 | 246,673 |
| 2018-11-15 | $35.99 | $37.03 | $35.51 | $36.62 | $36.37 | 431,209 |
| 2018-11-14 | $37.31 | $37.31 | $34.33 | $36.19 | $35.94 | 890,194 |
| 2018-11-13 | $37.79 | $38.54 | $36.09 | $36.19 | $35.94 | 523,715 |
| 2018-11-12 | $38.19 | $39.34 | $37.62 | $37.73 | $37.47 | 332,693 |
| 2018-11-09 | $38.28 | $39.08 | $37.37 | $38.03 | $37.77 | 497,287 |
| 2018-11-08 | $40.32 | $40.73 | $38.64 | $38.92 | $38.65 | 175,383 |
| 2018-11-07 | $40.68 | $41.89 | $39.47 | $40.52 | $40.24 | 311,283 |
| 2018-11-06 | $40.33 | $40.84 | $39.05 | $40.37 | $40.09 | 453,048 |
| 2018-11-05 | $41.52 | $42.28 | $40.14 | $40.56 | $40.28 | 447,360 |
| 2018-11-02 | $40.45 | $41.97 | $40.45 | $41.50 | $41.21 | 652,106 |
| 2018-11-01 | $39.21 | $40.38 | $38.54 | $40.28 | $40.00 | 683,678 |
| 2018-10-31 | $39.30 | $39.89 | $37.69 | $38.99 | $38.72 | 1,363,541 |
| 2018-10-30 | $37.85 | $39.48 | $37.40 | $39.35 | $39.08 | 673,872 |
| 2018-10-29 | $39.35 | $39.40 | $37.25 | $37.82 | $37.56 | 422,294 |
| 2018-10-26 | $37.70 | $39.94 | $37.01 | $39.10 | $38.83 | 346,126 |
| 2018-10-25 | $37.76 | $39.07 | $37.42 | $38.47 | $38.20 | 397,108 |
| 2018-10-24 | $38.82 | $39.41 | $37.09 | $37.12 | $36.86 | 383,792 |
| 2018-10-23 | $39.29 | $40.22 | $37.34 | $38.66 | $38.39 | 520,779 |
| 2018-10-22 | $40.74 | $41.14 | $39.71 | $40.37 | $40.09 | 404,342 |
| 2018-10-19 | $41.09 | $41.46 | $40.36 | $40.69 | $40.41 | 294,956 |
| 2018-10-18 | $42.26 | $42.72 | $40.96 | $41.09 | $40.80 | 386,050 |
| 2018-10-17 | $43.52 | $43.84 | $42.22 | $42.79 | $42.49 | 229,013 |
| 2018-10-16 | $43.38 | $44.08 | $42.70 | $43.90 | $43.59 | 244,176 |
| 2018-10-15 | $42.55 | $43.47 | $41.96 | $43.22 | $42.92 | 292,946 |
| 2018-10-12 | $43.89 | $43.89 | $41.67 | $42.45 | $42.15 | 363,121 |
| 2018-10-11 | $43.23 | $43.61 | $41.10 | $42.86 | $42.56 | 520,481 |
| 2018-10-10 | $45.06 | $45.90 | $43.57 | $43.73 | $43.43 | 656,411 |
| 2018-10-09 | $45.28 | $45.84 | $43.86 | $45.42 | $45.10 | 516,686 |
| 2018-10-08 | $44.81 | $45.50 | $44.29 | $45.25 | $44.94 | 269,407 |
| 2018-10-05 | $44.61 | $45.70 | $44.17 | $45.17 | $44.86 | 393,333 |
| 2018-10-04 | $44.51 | $45.63 | $43.88 | $44.60 | $44.29 | 491,797 |
| 2018-10-03 | $43.04 | $45.52 | $43.04 | $44.82 | $44.51 | 352,821 |
| 2018-10-02 | $43.67 | $44.15 | $42.85 | $43.01 | $42.71 | 329,959 |
| 2018-10-01 | $43.77 | $44.19 | $43.16 | $43.76 | $43.46 | 331,385 |
| 2018-09-28 | $43.78 | $44.70 | $43.50 | $43.56 | $43.26 | 613,493 |
| 2018-09-27 | $44.16 | $45.19 | $43.20 | $44.03 | $43.72 | 309,648 |
| 2018-09-26 | $44.66 | $46.06 | $43.94 | $44.10 | $43.79 | 423,044 |
| 2018-09-25 | $44.53 | $45.46 | $44.31 | $44.79 | $44.48 | 348,993 |
| 2018-09-24 | $44.50 | $45.88 | $43.68 | $44.30 | $43.99 | 345,466 |
| 2018-09-21 | $45.47 | $46.11 | $43.47 | $44.48 | $44.17 | 3,028,092 |
| 2018-09-20 | $44.00 | $45.24 | $43.32 | $44.97 | $44.66 | 646,868 |
| 2018-09-19 | $43.65 | $44.99 | $42.86 | $43.85 | $43.54 | 537,663 |
| 2018-09-18 | $43.50 | $44.59 | $43.03 | $43.78 | $43.48 | 398,567 |
| 2018-09-17 | $42.71 | $44.68 | $42.52 | $43.30 | $43.00 | 1,032,655 |
| 2018-09-14 | $42.18 | $43.20 | $42.03 | $42.51 | $42.21 | 644,260 |
| 2018-09-13 | $42.78 | $43.81 | $42.20 | $42.24 | $41.95 | 775,530 |
| 2018-09-12 | $44.29 | $44.29 | $42.46 | $42.93 | $42.63 | 602,584 |
| 2018-09-11 | $42.71 | $43.99 | $42.22 | $43.86 | $43.55 | 321,004 |
| 2018-09-10 | $43.69 | $44.90 | $42.53 | $43.03 | $42.73 | 525,887 |
| 2018-09-07 | $42.45 | $43.65 | $41.50 | $43.58 | $43.28 | 346,054 |
| 2018-09-06 | $43.76 | $44.66 | $42.72 | $42.92 | $42.62 | 937,994 |
| 2018-09-05 | $44.73 | $45.64 | $43.65 | $44.58 | $44.27 | 844,856 |
| 2018-09-04 | $45.09 | $45.95 | $44.14 | $45.03 | $44.72 | 615,331 |
| 2018-08-31 | $44.52 | $45.30 | $43.81 | $45.22 | $44.91 | 340,946 |
| 2018-08-30 | $45.22 | $45.94 | $44.23 | $44.48 | $44.17 | 422,450 |
| 2018-08-29 | $44.24 | $45.65 | $43.80 | $45.27 | $44.95 | 558,609 |
| 2018-08-28 | $43.75 | $44.75 | $43.31 | $44.18 | $43.87 | 351,807 |
| 2018-08-27 | $43.90 | $44.25 | $43.18 | $43.86 | $43.55 | 230,376 |
| 2018-08-24 | $43.62 | $44.23 | $43.40 | $43.91 | $43.60 | 165,238 |
| 2018-08-23 | $43.51 | $44.11 | $42.78 | $43.45 | $43.15 | 311,389 |
| 2018-08-22 | $43.92 | $44.35 | $43.26 | $43.90 | $43.59 | 267,277 |
| 2018-08-21 | $43.43 | $44.49 | $42.71 | $43.75 | $43.45 | 576,872 |
| 2018-08-20 | $43.23 | $44.07 | $42.66 | $43.26 | $42.96 | 328,375 |
| 2018-08-17 | $43.09 | $43.46 | $42.22 | $43.15 | $42.85 | 367,423 |
| 2018-08-16 | $41.78 | $43.69 | $40.93 | $43.36 | $43.06 | 429,739 |
| 2018-08-15 | $43.52 | $43.52 | $41.33 | $41.61 | $41.32 | 503,739 |
| 2018-08-14 | $42.99 | $44.14 | $42.31 | $43.80 | $43.50 | 503,264 |
| 2018-08-13 | $43.26 | $43.99 | $42.46 | $42.50 | $42.20 | 331,874 |
| 2018-08-10 | $42.18 | $43.45 | $41.70 | $43.23 | $42.93 | 420,395 |
| 2018-08-09 | $42.31 | $42.62 | $41.74 | $42.34 | $42.05 | 385,888 |
| 2018-08-08 | $42.06 | $43.40 | $41.23 | $42.57 | $42.27 | 481,560 |
| 2018-08-07 | $42.07 | $43.67 | $41.90 | $42.45 | $42.15 | 337,400 |
| 2018-08-06 | $40.54 | $41.60 | $40.06 | $41.29 | $41.00 | 355,295 |
| 2018-08-03 | $40.56 | $41.35 | $40.05 | $40.47 | $40.19 | 419,325 |
| 2018-08-02 | $39.63 | $41.46 | $38.77 | $40.57 | $40.29 | 404,937 |
| 2018-08-01 | $40.72 | $41.29 | $39.87 | $40.05 | $39.77 | 560,268 |
| 2018-07-31 | $40.34 | $41.67 | $39.28 | $41.00 | $40.71 | 686,598 |
| 2018-07-30 | $39.40 | $40.43 | $39.15 | $40.32 | $40.04 | 363,359 |
| 2018-07-27 | $39.13 | $39.46 | $38.51 | $38.89 | $38.62 | 812,589 |
| 2018-07-26 | $36.91 | $39.55 | $36.61 | $39.14 | $38.87 | 1,263,268 |
| 2018-07-25 | $35.60 | $36.16 | $35.02 | $35.90 | $35.65 | 310,674 |
| 2018-07-24 | $36.04 | $36.44 | $35.43 | $35.94 | $35.69 | 423,098 |
| 2018-07-23 | $37.71 | $37.71 | $35.75 | $35.81 | $35.56 | 502,741 |
| 2018-07-20 | $37.99 | $38.44 | $37.48 | $37.55 | $37.29 | 261,451 |
| 2018-07-19 | $38.06 | $38.84 | $37.44 | $38.01 | $37.75 | 531,322 |
| 2018-07-18 | $38.85 | $39.08 | $37.98 | $38.51 | $38.24 | 624,213 |
| 2018-07-17 | $38.20 | $39.31 | $38.03 | $38.96 | $38.69 | 583,564 |
| 2018-07-16 | $40.20 | $40.26 | $37.80 | $37.96 | $37.70 | 338,317 |
| 2018-07-13 | $40.64 | $41.02 | $40.22 | $40.55 | $40.27 | 927,224 |
| 2018-07-12 | $40.30 | $40.66 | $39.36 | $40.47 | $40.19 | 572,755 |
| 2018-07-11 | $41.30 | $41.75 | $39.87 | $40.16 | $39.88 | 683,079 |
| 2018-07-10 | $40.65 | $41.09 | $40.01 | $40.90 | $40.62 | 479,351 |
| 2018-07-09 | $40.00 | $41.14 | $39.79 | $40.43 | $40.15 | 332,077 |
| 2018-07-06 | $38.61 | $39.61 | $38.43 | $39.53 | $39.25 | 247,488 |
| 2018-07-05 | $39.64 | $40.47 | $38.72 | $38.75 | $38.48 | 448,376 |
| 2018-07-03 | $42.17 | $42.17 | $40.17 | $40.27 | $39.99 | 135,206 |
| 2018-07-02 | $41.17 | $41.72 | $40.43 | $41.23 | $40.94 | 383,031 |
| 2018-06-29 | $39.90 | $42.49 | $39.87 | $41.75 | $41.46 | 696,561 |
| 2018-06-28 | $39.32 | $39.99 | $38.06 | $39.93 | $39.65 | 768,550 |
| 2018-06-27 | $38.75 | $40.86 | $38.55 | $39.42 | $39.15 | 912,581 |
| 2018-06-26 | $37.97 | $38.70 | $37.13 | $38.36 | $38.09 | 700,118 |
| 2018-06-25 | $37.81 | $38.35 | $36.80 | $37.81 | $37.55 | 597,451 |
| 2018-06-22 | $38.03 | $39.16 | $37.80 | $38.69 | $38.42 | 1,299,580 |
| 2018-06-21 | $38.11 | $38.11 | $36.22 | $36.93 | $36.67 | 906,998 |
| 2018-06-20 | $37.94 | $38.28 | $37.15 | $38.10 | $37.83 | 538,439 |
| 2018-06-19 | $37.62 | $38.03 | $36.65 | $37.78 | $37.52 | 764,716 |
| 2018-06-18 | $37.70 | $38.26 | $37.33 | $37.94 | $37.68 | 491,520 |
| 2018-06-15 | $38.13 | $38.28 | $37.14 | $37.55 | $37.29 | 2,211,692 |
| 2018-06-14 | $39.90 | $40.15 | $37.59 | $38.15 | $37.88 | 1,173,302 |
| 2018-06-13 | $40.88 | $40.88 | $39.05 | $39.87 | $39.59 | 1,035,387 |
| 2018-06-12 | $42.34 | $42.46 | $40.31 | $40.90 | $40.62 | 670,778 |
| 2018-06-11 | $41.50 | $43.64 | $41.22 | $42.08 | $41.79 | 1,468,255 |
| 2018-06-08 | $42.10 | $42.29 | $40.16 | $41.51 | $41.22 | 1,055,908 |
| 2018-06-07 | $41.75 | $43.06 | $41.75 | $42.25 | $41.96 | 471,078 |
| 2018-06-06 | $39.88 | $41.19 | $39.11 | $41.09 | $40.80 | 953,302 |
| 2018-06-05 | $40.94 | $41.26 | $39.62 | $39.91 | $39.63 | 593,435 |
| 2018-06-04 | $41.32 | $41.54 | $38.90 | $40.93 | $40.65 | 998,762 |
| 2018-06-01 | $43.30 | $43.30 | $40.78 | $41.25 | $40.96 | 681,063 |
| 2018-05-31 | $43.39 | $44.03 | $43.15 | $43.19 | $42.89 | 1,115,057 |
| 2018-05-30 | $44.39 | $44.49 | $43.41 | $43.78 | $43.48 | 873,318 |
| 2018-05-29 | $43.38 | $44.73 | $43.38 | $43.86 | $43.55 | 853,978 |
| 2018-05-25 | $44.84 | $45.36 | $43.81 | $43.99 | $43.68 | 1,188,736 |
| 2018-05-24 | $44.64 | $46.11 | $44.20 | $45.53 | $45.21 | 1,012,450 |
| 2018-05-23 | $44.43 | $45.39 | $44.32 | $44.55 | $44.24 | 886,005 |
| 2018-05-22 | $44.20 | $45.36 | $44.12 | $44.71 | $44.40 | 1,073,618 |
| 2018-05-21 | $45.25 | $45.51 | $44.00 | $44.51 | $44.20 | 1,122,593 |
| 2018-05-18 | $43.82 | $45.94 | $42.97 | $44.89 | $44.58 | 3,853,187 |
| 2018-05-17 | $42.18 | $45.30 | $41.52 | $43.90 | $43.59 | 2,509,746 |
| 2018-05-16 | $40.60 | $42.97 | $40.55 | $42.10 | $41.81 | 3,697,416 |
| 2018-05-15 | $38.46 | $40.38 | $38.34 | $40.00 | $39.72 | 5,201,553 |
| 2018-05-14 | $37.74 | $39.45 | $37.57 | $39.19 | $38.92 | 4,899,203 |
| 2018-05-11 | $38.38 | $38.50 | $37.55 | $38.05 | $37.79 | 3,056,743 |
| 2018-05-10 | $41.50 | $41.60 | $38.07 | $38.63 | $38.36 | 4,888,114 |
| 2018-05-09 | $37.06 | $43.11 | $36.50 | $40.91 | $40.63 | 23,189,258 |
| 2018-05-08 | $36.15 | $36.15 | $36.15 | $36.15 | $35.90 | 2,162,384 |
| 2018-05-07 | $35.75 | $35.75 | $35.75 | $35.75 | $35.50 | 516,494 |
| 2018-05-04 | $34.50 | $34.50 | $34.50 | $34.50 | $34.26 | 298,832 |
| 2018-05-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.51 | 2,026,026 |
| 2018-05-02 | $37.00 | $37.00 | $37.00 | $37.00 | $36.74 | 455,385 |
| 2018-05-01 | $37.50 | $37.50 | $37.50 | $37.50 | $37.24 | 21,800 |
| 2018-04-30 | $37.50 | $38.99 | $37.25 | $38.00 | $37.74 | 34,264 |
| 2018-04-27 | $39.00 | $40.00 | $38.00 | $38.00 | $37.74 | 1,229,842 |
ChampionX Corporation (CHX) News Headlines
.jpg)
New U.S. metals tariffs to drive up oilfield equipment costs, ChampionX exec says
None
reuters.com Feb. 11, 2025.jpg)
Trump's tariffs on steel, aluminum to raise costs for US energy firms, experts say
None
reuters.com March 11, 2025
UK antitrust watchdog says SLB-ChampionX deal could lessen competition
None
reuters.com March 27, 2025Recent ChampionX Corporation (CHX) News
.jpg)
Similar Companies to ChampionX Corporation (CHX) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |