Commercial Metals Company (CMC) Exchange: NYSE
Data as of May 9, 2025
$45.04 ($-0.35) -0.77%
Commercial Metals Company - Daily Information
Click for more stock information on Commercial Metals Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $45.69 |
| Previous Close | $45.04 |
| High | $45.81 |
| Low | $44.67 |
| Adjusted Open | $45.69 |
| Previous Adjusted Close | $45.04 |
| Adjusted High | $45.81 |
| Adjusted Low | $44.67 |
About Commercial Metals Company (CMC)
Commercial Metals Company (CMC) is a global, low cost metals recycling, manufacturing, fabricating, and trading company operating in five continents. Founded in 1915, CMC is one of the world's largest producers of steel and metal products, providing over 140,000 metric tons of world-class products to customers in the construction, industrial, transportation, and consumer products markets. CMC's network of operations spans 13 countries and includes strong partnerships with steel distributors, metal producers, and steel service centers. Throughout the decades, CMC has grown into a diversified company and continues to evolve with its customerâs shifting needs and changing market trends.
Invest in Commercial Metals Company (CMC)
Historical Stock Data for Commercial Metals Company (CMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $45.69 | $45.81 | $44.67 | $45.04 | $45.04 | 618,362 |
| 2025-05-06 | $45.20 | $45.91 | $45.17 | $45.39 | $45.39 | 642,395 |
| 2025-05-05 | $45.83 | $46.36 | $45.56 | $45.62 | $45.62 | 606,804 |
| 2025-05-02 | $46.01 | $46.90 | $45.29 | $46.47 | $46.47 | 919,716 |
| 2025-05-01 | $44.84 | $45.71 | $44.64 | $45.35 | $45.35 | 1,071,570 |
| 2025-04-30 | $43.29 | $44.69 | $43.01 | $44.54 | $44.54 | 887,463 |
| 2025-04-29 | $43.72 | $45.05 | $43.72 | $44.74 | $44.74 | 1,063,846 |
| 2025-04-28 | $44.13 | $44.94 | $43.63 | $44.25 | $44.25 | 679,279 |
| 2025-04-25 | $43.97 | $44.48 | $43.57 | $44.16 | $44.16 | 729,537 |
| 2025-04-24 | $43.15 | $44.57 | $43.15 | $44.39 | $44.39 | 717,261 |
| 2025-04-23 | $44.24 | $45.23 | $43.22 | $43.26 | $43.26 | 726,920 |
| 2025-04-22 | $42.21 | $43.04 | $42.00 | $42.81 | $42.81 | 588,341 |
| 2025-04-21 | $42.14 | $42.23 | $41.26 | $41.61 | $41.61 | 793,920 |
| 2025-04-17 | $41.66 | $42.66 | $41.66 | $42.33 | $42.33 | 888,356 |
| 2025-04-16 | $41.48 | $42.44 | $41.17 | $41.70 | $41.70 | 932,498 |
| 2025-04-15 | $41.74 | $42.58 | $41.50 | $41.69 | $41.69 | 826,985 |
| 2025-04-14 | $42.56 | $42.98 | $41.49 | $41.87 | $41.87 | 822,230 |
| 2025-04-11 | $41.85 | $42.19 | $40.00 | $41.89 | $41.89 | 1,677,519 |
| 2025-04-10 | $41.82 | $42.14 | $40.33 | $41.85 | $41.85 | 1,886,444 |
| 2025-04-09 | $39.09 | $45.22 | $38.85 | $43.80 | $43.80 | 2,558,397 |
| 2025-04-08 | $42.21 | $42.37 | $38.38 | $39.20 | $39.20 | 1,598,702 |
| 2025-04-07 | $39.08 | $42.33 | $38.02 | $40.66 | $40.66 | 2,449,927 |
| 2025-04-04 | $39.98 | $41.29 | $37.92 | $40.95 | $40.95 | 2,010,839 |
| 2025-04-03 | $44.18 | $45.96 | $41.29 | $41.62 | $41.62 | 2,125,484 |
| 2025-04-02 | $46.04 | $47.15 | $45.53 | $47.04 | $47.04 | 1,441,583 |
| 2025-04-01 | $45.78 | $47.14 | $45.37 | $46.98 | $46.98 | 1,484,811 |
| 2025-03-31 | $45.24 | $46.24 | $44.08 | $46.01 | $46.01 | 1,204,266 |
| 2025-03-28 | $48.00 | $48.20 | $45.96 | $46.18 | $46.18 | 801,923 |
| 2025-03-27 | $48.53 | $48.98 | $47.84 | $48.38 | $48.38 | 776,953 |
| 2025-03-26 | $48.66 | $49.74 | $48.46 | $48.82 | $48.82 | 1,068,132 |
| 2025-03-25 | $48.54 | $49.45 | $48.38 | $48.53 | $48.53 | 1,207,896 |
| 2025-03-24 | $47.86 | $49.30 | $47.64 | $48.75 | $48.75 | 1,568,215 |
| 2025-03-21 | $46.16 | $47.40 | $45.86 | $46.59 | $46.59 | 4,747,397 |
| 2025-03-20 | $45.13 | $47.43 | $45.13 | $47.36 | $47.36 | 1,327,579 |
| 2025-03-19 | $46.75 | $47.19 | $46.24 | $46.86 | $46.86 | 1,321,385 |
| 2025-03-18 | $46.15 | $46.71 | $45.59 | $46.35 | $46.35 | 984,651 |
| 2025-03-17 | $45.90 | $46.51 | $45.21 | $46.16 | $46.16 | 1,174,666 |
| 2025-03-14 | $45.41 | $46.39 | $45.17 | $46.34 | $46.34 | 1,326,373 |
| 2025-03-13 | $44.44 | $45.32 | $43.75 | $44.49 | $44.49 | 1,311,430 |
| 2025-03-12 | $45.40 | $45.68 | $44.27 | $44.39 | $44.39 | 1,158,198 |
| 2025-03-11 | $43.57 | $45.65 | $43.30 | $44.87 | $44.87 | 1,466,904 |
| 2025-03-10 | $44.67 | $45.13 | $42.62 | $43.22 | $43.22 | 1,388,965 |
| 2025-03-07 | $46.09 | $46.32 | $44.65 | $45.86 | $45.86 | 1,710,618 |
| 2025-03-06 | $46.71 | $47.24 | $45.95 | $46.45 | $46.45 | 1,467,592 |
| 2025-03-05 | $46.22 | $47.65 | $45.84 | $47.21 | $47.21 | 1,316,906 |
| 2025-03-04 | $46.11 | $46.39 | $43.81 | $45.22 | $45.22 | 1,757,920 |
| 2025-03-03 | $49.79 | $50.35 | $46.63 | $47.00 | $47.00 | 1,420,154 |
| 2025-02-28 | $49.07 | $49.44 | $47.79 | $48.44 | $48.44 | 1,753,851 |
| 2025-02-27 | $49.79 | $49.98 | $48.72 | $49.03 | $49.03 | 832,429 |
| 2025-02-26 | $50.33 | $51.30 | $49.82 | $49.91 | $49.91 | 621,511 |
| 2025-02-25 | $50.20 | $50.75 | $49.64 | $50.00 | $50.00 | 840,719 |
| 2025-02-24 | $50.29 | $50.95 | $49.74 | $50.07 | $50.07 | 931,109 |
| 2025-02-21 | $52.03 | $52.18 | $49.73 | $49.78 | $49.78 | 928,799 |
| 2025-02-20 | $51.69 | $52.62 | $50.27 | $50.84 | $50.84 | 948,703 |
| 2025-02-19 | $51.68 | $52.53 | $51.43 | $51.66 | $51.66 | 1,069,697 |
| 2025-02-18 | $52.73 | $53.42 | $51.91 | $53.05 | $53.05 | 858,152 |
| 2025-02-14 | $51.88 | $52.57 | $51.60 | $52.50 | $52.50 | 1,096,597 |
| 2025-02-13 | $50.13 | $51.67 | $49.96 | $51.48 | $51.48 | 900,485 |
| 2025-02-12 | $49.09 | $50.50 | $48.54 | $50.04 | $50.04 | 1,243,821 |
| 2025-02-11 | $51.56 | $51.61 | $49.80 | $49.83 | $49.83 | 1,202,686 |
| 2025-02-10 | $52.35 | $52.37 | $50.52 | $50.80 | $50.80 | 1,389,756 |
| 2025-02-07 | $50.37 | $50.62 | $49.31 | $49.63 | $49.63 | 1,307,079 |
| 2025-02-06 | $49.00 | $50.86 | $48.90 | $50.14 | $50.14 | 1,662,750 |
| 2025-02-05 | $48.09 | $48.68 | $47.43 | $48.67 | $48.67 | 838,603 |
| 2025-02-04 | $47.57 | $48.37 | $47.37 | $47.94 | $47.94 | 663,290 |
| 2025-02-03 | $48.01 | $49.01 | $47.50 | $47.64 | $47.64 | 945,640 |
| 2025-01-31 | $49.06 | $49.38 | $48.42 | $48.49 | $48.49 | 1,074,149 |
| 2025-01-30 | $50.30 | $50.30 | $48.48 | $48.99 | $48.99 | 720,002 |
| 2025-01-29 | $50.16 | $50.55 | $49.37 | $49.91 | $49.91 | 707,854 |
| 2025-01-28 | $49.50 | $50.66 | $49.08 | $50.34 | $50.34 | 726,350 |
| 2025-01-27 | $49.91 | $50.54 | $49.47 | $49.59 | $49.59 | 917,547 |
| 2025-01-24 | $50.66 | $51.04 | $49.58 | $49.91 | $49.91 | 828,856 |
| 2025-01-23 | $50.07 | $51.10 | $49.87 | $50.33 | $50.33 | 698,660 |
| 2025-01-22 | $51.68 | $51.68 | $50.11 | $50.27 | $50.27 | 1,182,134 |
| 2025-01-21 | $51.78 | $52.39 | $51.10 | $51.68 | $51.68 | 1,224,712 |
| 2025-01-17 | $51.48 | $51.56 | $50.25 | $50.60 | $50.60 | 739,226 |
| 2025-01-16 | $51.25 | $51.43 | $50.34 | $50.88 | $50.88 | 874,356 |
| 2025-01-15 | $50.48 | $52.00 | $50.05 | $51.61 | $51.43 | 1,442,879 |
| 2025-01-14 | $48.95 | $49.42 | $48.41 | $49.09 | $49.09 | 1,187,369 |
| 2025-01-13 | $46.53 | $48.67 | $46.53 | $48.47 | $48.47 | 1,824,918 |
| 2025-01-10 | $46.83 | $48.06 | $45.50 | $46.89 | $46.89 | 1,666,919 |
| 2025-01-08 | $48.66 | $48.66 | $47.41 | $47.57 | $47.57 | 1,419,990 |
| 2025-01-07 | $49.89 | $50.83 | $48.50 | $48.89 | $48.89 | 1,785,786 |
| 2025-01-06 | $49.56 | $51.74 | $49.40 | $50.41 | $50.41 | 1,763,564 |
| 2025-01-03 | $48.79 | $49.48 | $48.08 | $48.89 | $48.89 | 1,402,929 |
| 2025-01-02 | $49.96 | $50.32 | $48.91 | $49.15 | $49.15 | 829,057 |
| 2024-12-31 | $49.41 | $50.23 | $49.41 | $49.60 | $49.60 | 617,949 |
| 2024-12-30 | $49.84 | $49.87 | $48.98 | $49.22 | $49.22 | 944,988 |
| 2024-12-27 | $50.41 | $51.17 | $49.69 | $50.11 | $50.11 | 608,657 |
| 2024-12-26 | $50.11 | $51.23 | $49.83 | $51.07 | $51.07 | 683,708 |
| 2024-12-24 | $50.02 | $50.67 | $49.53 | $50.50 | $50.50 | 353,102 |
| 2024-12-23 | $49.98 | $50.62 | $49.45 | $49.78 | $49.78 | 811,209 |
| 2024-12-20 | $48.71 | $50.68 | $48.43 | $50.27 | $50.27 | 3,166,232 |
| 2024-12-19 | $51.24 | $52.18 | $49.51 | $49.53 | $49.53 | 1,497,078 |
| 2024-12-18 | $54.46 | $54.62 | $50.89 | $51.24 | $51.24 | 1,586,377 |
| 2024-12-17 | $55.78 | $56.26 | $54.03 | $54.16 | $54.16 | 1,287,346 |
| 2024-12-16 | $56.93 | $57.25 | $55.96 | $56.28 | $56.28 | 974,964 |
| 2024-12-13 | $58.19 | $58.48 | $56.91 | $57.21 | $57.21 | 1,334,767 |
| 2024-12-12 | $59.79 | $60.44 | $58.40 | $58.61 | $58.61 | 1,119,845 |
| 2024-12-11 | $62.14 | $62.33 | $61.23 | $61.60 | $61.60 | 931,545 |
| 2024-12-10 | $62.26 | $62.79 | $61.26 | $61.75 | $61.75 | 801,093 |
| 2024-12-09 | $62.32 | $63.49 | $62.11 | $62.26 | $62.26 | 744,967 |
| 2024-12-06 | $61.91 | $61.91 | $60.76 | $61.37 | $61.37 | 685,479 |
| 2024-12-05 | $62.05 | $62.61 | $61.15 | $61.71 | $61.71 | 511,566 |
| 2024-12-04 | $62.97 | $63.45 | $61.83 | $62.18 | $62.18 | 555,226 |
| 2024-12-03 | $63.66 | $64.53 | $62.78 | $63.16 | $63.16 | 728,231 |
| 2024-12-02 | $62.79 | $63.75 | $62.27 | $63.32 | $63.32 | 771,974 |
| 2024-11-29 | $62.00 | $62.58 | $61.37 | $61.69 | $61.69 | 369,901 |
| 2024-11-27 | $62.30 | $63.11 | $61.16 | $61.37 | $61.37 | 523,401 |
| 2024-11-26 | $62.28 | $62.90 | $61.77 | $62.15 | $62.15 | 680,870 |
| 2024-11-25 | $61.60 | $62.69 | $61.52 | $62.31 | $62.31 | 902,896 |
| 2024-11-22 | $60.42 | $61.75 | $60.39 | $61.22 | $61.22 | 575,559 |
| 2024-11-21 | $59.74 | $60.84 | $59.38 | $60.44 | $60.44 | 454,239 |
| 2024-11-20 | $59.47 | $60.27 | $59.19 | $59.72 | $59.72 | 496,515 |
| 2024-11-19 | $58.97 | $59.58 | $58.71 | $59.44 | $59.44 | 850,354 |
| 2024-11-18 | $59.72 | $60.51 | $59.45 | $59.64 | $59.64 | 608,092 |
| 2024-11-15 | $59.64 | $60.03 | $58.85 | $59.35 | $59.35 | 771,755 |
| 2024-11-14 | $60.74 | $61.10 | $59.05 | $59.43 | $59.43 | 834,768 |
| 2024-11-13 | $61.42 | $61.82 | $60.52 | $60.63 | $60.63 | 727,892 |
| 2024-11-12 | $62.42 | $62.48 | $60.94 | $61.41 | $61.41 | 874,427 |
| 2024-11-11 | $62.74 | $63.41 | $61.95 | $62.65 | $62.65 | 1,135,585 |
| 2024-11-08 | $60.58 | $62.36 | $60.35 | $62.24 | $62.24 | 1,234,647 |
| 2024-11-07 | $62.65 | $62.71 | $60.49 | $61.05 | $61.05 | 1,241,456 |
| 2024-11-06 | $58.97 | $62.94 | $58.16 | $62.81 | $62.81 | 2,043,300 |
| 2024-11-05 | $53.79 | $55.39 | $53.55 | $55.23 | $55.23 | 776,031 |
| 2024-11-04 | $54.14 | $55.08 | $53.76 | $53.96 | $53.96 | 638,614 |
| 2024-11-01 | $54.02 | $54.75 | $53.66 | $54.43 | $54.43 | 966,032 |
| 2024-10-31 | $54.24 | $55.09 | $53.76 | $53.80 | $53.80 | 895,022 |
| 2024-10-30 | $54.46 | $55.66 | $54.34 | $54.39 | $54.21 | 828,034 |
| 2024-10-29 | $54.07 | $54.81 | $53.56 | $54.78 | $54.60 | 941,811 |
| 2024-10-28 | $52.43 | $54.54 | $52.32 | $54.31 | $54.13 | 725,917 |
| 2024-10-25 | $52.09 | $53.12 | $51.86 | $51.97 | $51.80 | 605,812 |
| 2024-10-24 | $51.57 | $52.55 | $51.50 | $51.86 | $51.69 | 925,239 |
| 2024-10-23 | $53.13 | $53.75 | $51.14 | $51.26 | $51.26 | 1,055,652 |
| 2024-10-22 | $54.87 | $54.87 | $53.45 | $53.47 | $53.47 | 901,776 |
| 2024-10-21 | $56.20 | $56.20 | $54.95 | $55.10 | $55.10 | 1,058,093 |
| 2024-10-18 | $56.38 | $56.87 | $55.89 | $56.11 | $56.11 | 1,066,968 |
| 2024-10-17 | $52.00 | $57.14 | $51.41 | $56.41 | $56.41 | 1,977,656 |
| 2024-10-16 | $53.60 | $54.19 | $53.43 | $53.67 | $53.67 | 1,077,709 |
| 2024-10-15 | $53.31 | $54.39 | $53.06 | $53.08 | $53.08 | 689,002 |
| 2024-10-14 | $53.25 | $54.05 | $53.00 | $54.01 | $54.01 | 692,906 |
| 2024-10-11 | $53.05 | $53.64 | $53.05 | $53.52 | $53.52 | 677,574 |
| 2024-10-10 | $52.06 | $53.23 | $52.06 | $52.98 | $52.98 | 761,308 |
| 2024-10-09 | $51.60 | $52.79 | $51.00 | $52.59 | $52.59 | 892,516 |
| 2024-10-08 | $52.79 | $52.99 | $51.78 | $52.60 | $52.60 | 576,693 |
| 2024-10-07 | $52.92 | $53.46 | $52.59 | $53.27 | $53.27 | 1,050,292 |
| 2024-10-04 | $53.63 | $54.15 | $53.22 | $53.35 | $53.35 | 664,698 |
| 2024-10-03 | $52.80 | $53.27 | $52.39 | $52.65 | $52.65 | 640,452 |
| 2024-10-02 | $54.43 | $54.73 | $53.06 | $53.19 | $53.19 | 980,416 |
| 2024-10-01 | $54.76 | $55.13 | $54.27 | $54.56 | $54.56 | 634,094 |
| 2024-09-30 | $54.81 | $55.29 | $54.56 | $54.96 | $54.96 | 786,634 |
| 2024-09-27 | $55.32 | $56.23 | $54.76 | $55.00 | $55.00 | 677,953 |
| 2024-09-26 | $54.93 | $55.58 | $54.07 | $54.88 | $54.88 | 854,636 |
| 2024-09-25 | $54.82 | $55.00 | $53.32 | $53.55 | $53.55 | 650,010 |
| 2024-09-24 | $54.62 | $55.38 | $54.38 | $54.52 | $54.52 | 855,983 |
| 2024-09-23 | $53.48 | $53.83 | $53.16 | $53.66 | $53.66 | 672,008 |
| 2024-09-20 | $53.98 | $54.24 | $52.92 | $53.27 | $53.27 | 2,135,319 |
| 2024-09-19 | $53.45 | $54.51 | $52.76 | $54.48 | $54.48 | 838,761 |
| 2024-09-18 | $51.71 | $53.17 | $51.37 | $51.89 | $51.89 | 606,339 |
| 2024-09-17 | $51.67 | $52.35 | $51.12 | $51.47 | $51.47 | 901,497 |
| 2024-09-16 | $51.81 | $52.26 | $51.09 | $51.43 | $51.43 | 677,645 |
| 2024-09-13 | $50.13 | $51.56 | $49.78 | $51.19 | $51.19 | 718,960 |
| 2024-09-12 | $49.03 | $49.76 | $48.79 | $49.65 | $49.65 | 616,967 |
| 2024-09-11 | $48.44 | $48.80 | $47.42 | $48.67 | $48.67 | 928,326 |
| 2024-09-10 | $49.31 | $49.49 | $48.44 | $49.14 | $49.14 | 711,685 |
| 2024-09-09 | $50.16 | $50.45 | $49.31 | $49.31 | $49.31 | 668,932 |
| 2024-09-06 | $50.05 | $50.76 | $49.32 | $49.81 | $49.81 | 682,035 |
| 2024-09-05 | $50.99 | $51.17 | $49.98 | $50.04 | $50.04 | 654,032 |
| 2024-09-04 | $50.94 | $51.61 | $50.42 | $50.72 | $50.72 | 598,319 |
| 2024-09-03 | $52.87 | $52.87 | $50.54 | $50.94 | $50.94 | 1,024,326 |
| 2024-08-30 | $53.39 | $54.08 | $53.11 | $53.59 | $53.59 | 839,168 |
| 2024-08-29 | $53.18 | $54.33 | $52.51 | $53.33 | $53.33 | 664,508 |
| 2024-08-28 | $53.53 | $53.73 | $52.35 | $52.85 | $52.85 | 932,812 |
| 2024-08-27 | $54.09 | $54.34 | $53.39 | $53.74 | $53.74 | 570,144 |
| 2024-08-26 | $54.74 | $55.06 | $54.12 | $54.19 | $54.19 | 499,293 |
| 2024-08-23 | $53.18 | $54.50 | $53.06 | $54.23 | $54.23 | 706,672 |
| 2024-08-22 | $53.77 | $53.90 | $52.19 | $52.89 | $52.89 | 942,494 |
| 2024-08-21 | $54.30 | $54.56 | $53.56 | $53.90 | $53.90 | 894,618 |
| 2024-08-20 | $53.95 | $54.34 | $53.53 | $53.69 | $53.69 | 424,943 |
| 2024-08-19 | $54.43 | $54.95 | $53.57 | $53.97 | $53.97 | 489,381 |
| 2024-08-16 | $53.82 | $54.75 | $53.82 | $54.38 | $54.38 | 431,631 |
| 2024-08-15 | $54.78 | $55.14 | $53.88 | $54.11 | $54.11 | 462,717 |
| 2024-08-14 | $53.75 | $53.89 | $52.57 | $53.25 | $53.25 | 573,688 |
| 2024-08-13 | $52.94 | $53.70 | $52.46 | $53.56 | $53.56 | 416,607 |
| 2024-08-12 | $53.61 | $53.66 | $52.61 | $52.69 | $52.69 | 518,467 |
| 2024-08-09 | $53.15 | $53.77 | $52.92 | $53.53 | $53.53 | 400,547 |
| 2024-08-08 | $52.97 | $53.85 | $52.84 | $53.12 | $53.12 | 578,375 |
| 2024-08-07 | $54.07 | $54.28 | $52.25 | $52.37 | $52.37 | 853,446 |
| 2024-08-06 | $52.86 | $54.23 | $52.42 | $53.29 | $53.29 | 632,901 |
| 2024-08-05 | $52.54 | $53.69 | $51.84 | $52.86 | $52.86 | 884,752 |
| 2024-08-02 | $55.06 | $55.51 | $54.11 | $54.71 | $54.71 | 752,151 |
| 2024-08-01 | $60.07 | $60.78 | $56.75 | $57.63 | $57.63 | 987,365 |
| 2024-07-31 | $60.08 | $61.26 | $59.88 | $60.10 | $60.10 | 721,394 |
| 2024-07-30 | $60.01 | $60.48 | $59.47 | $59.59 | $59.59 | 561,592 |
| 2024-07-29 | $60.14 | $60.66 | $59.52 | $60.01 | $60.01 | 600,560 |
| 2024-07-26 | $59.33 | $60.85 | $59.28 | $60.35 | $60.35 | 912,077 |
| 2024-07-25 | $57.03 | $59.53 | $57.03 | $59.05 | $59.05 | 1,135,383 |
| 2024-07-24 | $58.07 | $58.61 | $56.82 | $56.86 | $56.86 | 767,347 |
| 2024-07-23 | $57.52 | $58.63 | $57.08 | $58.23 | $58.23 | 676,125 |
| 2024-07-22 | $57.70 | $58.07 | $56.77 | $57.91 | $57.91 | 598,298 |
| 2024-07-19 | $58.40 | $58.61 | $57.43 | $57.60 | $57.60 | 861,601 |
| 2024-07-18 | $57.92 | $59.11 | $57.56 | $58.09 | $58.09 | 661,316 |
| 2024-07-17 | $58.19 | $58.99 | $57.87 | $58.37 | $58.37 | 980,711 |
| 2024-07-16 | $56.39 | $58.88 | $56.35 | $58.33 | $58.33 | 1,150,523 |
| 2024-07-15 | $56.02 | $57.51 | $56.02 | $56.67 | $56.67 | 867,997 |
| 2024-07-12 | $55.51 | $56.22 | $55.34 | $55.50 | $55.50 | 619,804 |
| 2024-07-11 | $53.49 | $55.08 | $53.06 | $54.74 | $54.74 | 784,302 |
| 2024-07-10 | $52.00 | $52.63 | $51.96 | $52.59 | $52.59 | 630,692 |
| 2024-07-09 | $52.21 | $52.65 | $51.71 | $51.77 | $51.77 | 781,527 |
| 2024-07-08 | $52.86 | $53.32 | $52.29 | $52.42 | $52.42 | 562,009 |
| 2024-07-05 | $52.62 | $52.74 | $51.82 | $52.64 | $52.64 | 707,119 |
| 2024-07-03 | $53.33 | $54.00 | $52.89 | $52.99 | $52.99 | 409,274 |
| 2024-07-02 | $53.55 | $53.88 | $52.36 | $52.96 | $52.96 | 726,426 |
| 2024-07-01 | $55.01 | $55.01 | $53.32 | $53.52 | $53.52 | 691,563 |
| 2024-06-28 | $54.19 | $55.23 | $54.05 | $54.99 | $54.81 | 1,751,946 |
| 2024-06-27 | $53.77 | $54.24 | $53.26 | $53.49 | $53.31 | 785,579 |
| 2024-06-26 | $53.11 | $53.84 | $52.87 | $53.79 | $53.61 | 943,889 |
| 2024-06-25 | $54.55 | $54.65 | $53.30 | $53.69 | $53.51 | 795,371 |
| 2024-06-24 | $54.40 | $55.15 | $54.02 | $54.68 | $54.50 | 1,128,073 |
| 2024-06-21 | $52.54 | $54.50 | $52.07 | $54.42 | $54.24 | 2,516,344 |
| 2024-06-20 | $51.50 | $54.11 | $50.24 | $52.67 | $52.49 | 1,633,554 |
| 2024-06-18 | $51.07 | $51.31 | $50.35 | $50.74 | $50.57 | 855,892 |
| 2024-06-17 | $50.14 | $51.12 | $49.46 | $50.87 | $50.70 | 929,538 |
| 2024-06-14 | $50.47 | $50.52 | $49.84 | $50.38 | $50.38 | 738,742 |
| 2024-06-13 | $51.19 | $51.24 | $50.42 | $51.17 | $51.17 | 625,042 |
| 2024-06-12 | $52.75 | $52.75 | $51.19 | $51.29 | $51.29 | 641,410 |
| 2024-06-11 | $51.61 | $51.78 | $50.78 | $51.47 | $51.47 | 803,670 |
| 2024-06-10 | $51.83 | $52.14 | $51.20 | $52.13 | $52.13 | 1,219,646 |
| 2024-06-07 | $52.83 | $53.26 | $52.23 | $52.38 | $52.38 | 657,422 |
| 2024-06-06 | $53.19 | $53.55 | $52.92 | $53.46 | $53.46 | 617,539 |
| 2024-06-05 | $53.11 | $53.62 | $52.71 | $53.32 | $53.32 | 575,279 |
| 2024-06-04 | $54.60 | $54.69 | $52.93 | $52.99 | $52.99 | 936,876 |
| 2024-06-03 | $56.47 | $56.78 | $55.07 | $55.10 | $55.10 | 807,079 |
| 2024-05-31 | $55.50 | $56.36 | $54.93 | $56.32 | $56.32 | 918,475 |
| 2024-05-30 | $54.67 | $55.37 | $54.43 | $55.34 | $55.34 | 744,779 |
| 2024-05-29 | $54.77 | $55.29 | $54.32 | $54.42 | $54.42 | 431,122 |
| 2024-05-28 | $56.07 | $56.07 | $54.82 | $55.41 | $55.41 | 657,197 |
| 2024-05-24 | $56.27 | $56.45 | $55.59 | $55.84 | $55.84 | 376,699 |
| 2024-05-23 | $56.14 | $56.45 | $54.92 | $55.82 | $55.82 | 816,767 |
| 2024-05-22 | $55.98 | $56.63 | $55.78 | $56.15 | $56.15 | 530,351 |
| 2024-05-21 | $56.72 | $56.95 | $55.60 | $56.38 | $56.38 | 732,659 |
| 2024-05-20 | $57.37 | $57.62 | $56.72 | $56.77 | $56.77 | 1,102,898 |
| 2024-05-17 | $58.05 | $58.39 | $57.42 | $57.60 | $57.60 | 420,904 |
| 2024-05-16 | $58.44 | $58.64 | $57.83 | $57.87 | $57.87 | 399,478 |
| 2024-05-15 | $58.00 | $59.13 | $57.97 | $58.38 | $58.38 | 695,817 |
| 2024-05-14 | $57.98 | $57.99 | $57.32 | $57.68 | $57.68 | 466,876 |
| 2024-05-13 | $57.48 | $57.88 | $57.27 | $57.37 | $57.37 | 435,808 |
| 2024-05-10 | $57.76 | $57.97 | $57.23 | $57.29 | $57.29 | 473,065 |
| 2024-05-09 | $56.20 | $57.73 | $56.20 | $57.55 | $57.55 | 634,970 |
| 2024-05-08 | $55.76 | $56.42 | $55.76 | $56.22 | $56.22 | 433,563 |
| 2024-05-07 | $55.76 | $56.70 | $55.76 | $56.27 | $56.27 | 631,945 |
| 2024-05-06 | $56.51 | $56.95 | $55.75 | $55.79 | $55.79 | 649,024 |
| 2024-05-03 | $57.04 | $57.19 | $55.36 | $55.90 | $55.90 | 858,036 |
| 2024-05-02 | $54.73 | $56.49 | $54.41 | $56.46 | $56.46 | 1,135,842 |
| 2024-05-01 | $54.11 | $55.03 | $53.75 | $54.19 | $54.19 | 815,436 |
| 2024-04-30 | $54.44 | $54.67 | $53.65 | $53.74 | $53.74 | 967,313 |
| 2024-04-29 | $53.59 | $55.11 | $53.59 | $54.87 | $54.87 | 649,603 |
| 2024-04-26 | $53.91 | $54.37 | $53.44 | $53.48 | $53.48 | 530,880 |
| 2024-04-25 | $53.16 | $53.81 | $52.60 | $53.71 | $53.71 | 763,102 |
| 2024-04-24 | $54.64 | $55.00 | $53.43 | $53.70 | $53.70 | 687,764 |
| 2024-04-23 | $54.07 | $54.55 | $53.27 | $54.45 | $54.45 | 849,857 |
| 2024-04-22 | $55.13 | $55.69 | $54.59 | $55.10 | $55.10 | 493,964 |
| 2024-04-19 | $55.15 | $55.90 | $54.55 | $55.21 | $55.21 | 599,892 |
| 2024-04-18 | $56.11 | $56.25 | $54.96 | $55.28 | $55.28 | 720,316 |
| 2024-04-17 | $56.19 | $56.80 | $55.73 | $55.87 | $55.87 | 1,019,701 |
| 2024-04-16 | $55.07 | $55.47 | $54.31 | $55.23 | $55.23 | 507,318 |
| 2024-04-15 | $55.80 | $56.22 | $55.05 | $55.76 | $55.76 | 662,941 |
| 2024-04-12 | $56.46 | $56.75 | $55.01 | $55.20 | $55.20 | 643,070 |
| 2024-04-11 | $57.28 | $57.28 | $56.31 | $56.56 | $56.56 | 606,569 |
| 2024-04-10 | $57.16 | $57.81 | $56.30 | $57.22 | $57.22 | 705,352 |
| 2024-04-09 | $58.83 | $58.99 | $57.78 | $58.25 | $58.25 | 786,460 |
| 2024-04-08 | $58.47 | $58.48 | $57.56 | $57.82 | $57.82 | 599,158 |
| 2024-04-05 | $57.26 | $57.98 | $56.91 | $57.88 | $57.88 | 491,777 |
| 2024-04-04 | $58.56 | $58.56 | $56.94 | $57.42 | $57.42 | 1,045,207 |
| 2024-04-03 | $58.22 | $58.63 | $57.61 | $57.99 | $57.99 | 728,400 |
| 2024-04-02 | $58.46 | $58.94 | $57.92 | $58.34 | $58.34 | 791,946 |
| 2024-04-01 | $58.74 | $59.07 | $58.54 | $58.74 | $58.74 | 839,288 |
| 2024-03-28 | $58.03 | $58.97 | $57.79 | $58.77 | $58.77 | 1,095,718 |
| 2024-03-27 | $57.66 | $58.30 | $57.51 | $58.28 | $58.10 | 788,108 |
| 2024-03-26 | $58.54 | $58.76 | $57.22 | $57.30 | $57.13 | 976,334 |
| 2024-03-25 | $58.13 | $59.16 | $58.01 | $58.35 | $58.17 | 910,564 |
| 2024-03-22 | $58.86 | $59.40 | $57.70 | $57.87 | $57.69 | 1,534,402 |
| 2024-03-21 | $58.00 | $59.81 | $55.50 | $59.00 | $58.82 | 3,008,072 |
| 2024-03-20 | $55.14 | $56.32 | $54.93 | $56.01 | $55.84 | 1,483,268 |
| 2024-03-19 | $54.03 | $54.99 | $54.03 | $54.50 | $54.33 | 748,766 |
| 2024-03-18 | $54.07 | $54.39 | $53.76 | $53.80 | $53.64 | 855,837 |
| 2024-03-15 | $52.80 | $54.16 | $52.80 | $53.93 | $53.93 | 2,417,492 |
| 2024-03-14 | $52.44 | $53.20 | $52.12 | $53.19 | $53.19 | 991,984 |
| 2024-03-13 | $52.91 | $53.49 | $52.38 | $52.73 | $52.73 | 626,508 |
| 2024-03-12 | $52.77 | $53.13 | $52.06 | $52.83 | $52.83 | 685,356 |
| 2024-03-11 | $53.72 | $53.72 | $51.63 | $52.48 | $52.48 | 1,000,572 |
| 2024-03-08 | $54.03 | $54.37 | $53.73 | $54.10 | $54.10 | 827,799 |
| 2024-03-07 | $53.10 | $54.03 | $53.09 | $53.65 | $53.65 | 706,237 |
| 2024-03-06 | $53.32 | $53.92 | $52.53 | $52.64 | $52.64 | 951,725 |
| 2024-03-05 | $52.76 | $54.38 | $52.76 | $53.07 | $53.07 | 776,047 |
| 2024-03-04 | $54.06 | $54.45 | $52.78 | $53.05 | $53.05 | 791,296 |
| 2024-03-01 | $54.00 | $54.64 | $53.21 | $53.60 | $53.60 | 1,040,420 |
| 2024-02-29 | $54.45 | $54.45 | $53.54 | $54.00 | $54.00 | 638,332 |
| 2024-02-28 | $53.98 | $54.38 | $53.78 | $54.19 | $54.19 | 462,122 |
| 2024-02-27 | $55.14 | $55.20 | $54.24 | $54.57 | $54.57 | 452,103 |
| 2024-02-26 | $54.24 | $55.11 | $54.24 | $54.80 | $54.80 | 434,959 |
| 2024-02-23 | $53.87 | $54.90 | $53.55 | $54.69 | $54.69 | 680,132 |
| 2024-02-22 | $53.21 | $54.03 | $52.71 | $53.87 | $53.87 | 869,954 |
| 2024-02-21 | $54.67 | $54.75 | $53.07 | $53.66 | $53.66 | 847,672 |
| 2024-02-20 | $54.12 | $55.14 | $53.96 | $54.83 | $54.83 | 733,008 |
| 2024-02-16 | $55.12 | $56.08 | $54.99 | $55.03 | $55.03 | 790,806 |
| 2024-02-15 | $53.87 | $55.42 | $53.44 | $55.13 | $55.13 | 805,480 |
| 2024-02-14 | $52.74 | $53.84 | $52.33 | $53.38 | $53.38 | 972,510 |
| 2024-02-13 | $52.89 | $53.12 | $51.71 | $52.40 | $52.40 | 823,034 |
| 2024-02-12 | $53.88 | $54.79 | $53.88 | $54.18 | $54.18 | 733,730 |
| 2024-02-09 | $53.78 | $54.41 | $53.75 | $54.11 | $54.11 | 813,003 |
| 2024-02-08 | $52.80 | $53.89 | $52.62 | $53.80 | $53.80 | 1,098,185 |
| 2024-02-07 | $51.00 | $53.16 | $50.51 | $53.10 | $53.10 | 1,385,374 |
| 2024-02-06 | $50.18 | $50.96 | $50.18 | $50.95 | $50.95 | 655,804 |
| 2024-02-05 | $50.15 | $50.57 | $49.60 | $50.25 | $50.25 | 894,508 |
| 2024-02-02 | $51.33 | $51.56 | $50.52 | $51.06 | $51.06 | 1,040,140 |
| 2024-02-01 | $52.42 | $52.85 | $51.46 | $51.87 | $51.87 | 1,013,128 |
| 2024-01-31 | $52.90 | $53.49 | $52.22 | $52.22 | $52.22 | 957,976 |
| 2024-01-30 | $51.98 | $53.13 | $51.82 | $52.92 | $52.92 | 926,518 |
| 2024-01-29 | $51.64 | $52.31 | $51.12 | $52.28 | $52.28 | 698,947 |
| 2024-01-26 | $52.19 | $52.51 | $51.36 | $51.75 | $51.75 | 957,248 |
| 2024-01-25 | $52.24 | $52.37 | $51.42 | $51.84 | $51.84 | 1,065,922 |
| 2024-01-24 | $51.84 | $52.21 | $51.48 | $51.80 | $51.80 | 2,337,629 |
| 2024-01-23 | $51.62 | $51.72 | $50.95 | $51.19 | $51.19 | 1,995,716 |
| 2024-01-22 | $49.88 | $50.78 | $49.88 | $50.76 | $50.76 | 1,090,219 |
| 2024-01-19 | $50.34 | $50.47 | $48.95 | $49.90 | $49.90 | 1,200,493 |
| 2024-01-18 | $50.57 | $50.63 | $49.65 | $50.20 | $50.20 | 1,172,608 |
| 2024-01-17 | $48.75 | $50.31 | $48.74 | $50.13 | $50.13 | 950,315 |
| 2024-01-16 | $50.01 | $50.35 | $49.65 | $49.76 | $49.60 | 1,246,541 |
| 2024-01-12 | $50.97 | $51.48 | $49.81 | $50.08 | $49.92 | 778,194 |
| 2024-01-11 | $50.83 | $51.17 | $49.79 | $50.77 | $50.61 | 1,521,469 |
| 2024-01-10 | $49.07 | $49.73 | $49.01 | $49.38 | $49.22 | 1,601,631 |
| 2024-01-09 | $51.20 | $51.43 | $49.24 | $49.34 | $49.18 | 1,507,865 |
| 2024-01-08 | $49.51 | $52.14 | $49.06 | $51.83 | $51.67 | 2,046,445 |
| 2024-01-05 | $48.01 | $48.76 | $47.77 | $48.22 | $48.07 | 1,236,375 |
| 2024-01-04 | $49.17 | $49.17 | $48.16 | $48.29 | $48.14 | 1,050,253 |
| 2024-01-03 | $49.59 | $49.77 | $48.91 | $48.93 | $48.77 | 1,087,145 |
| 2024-01-02 | $49.72 | $50.88 | $49.57 | $50.18 | $50.02 | 687,232 |
| 2023-12-29 | $50.41 | $50.62 | $50.01 | $50.04 | $49.88 | 679,374 |
| 2023-12-28 | $50.88 | $51.11 | $50.25 | $50.55 | $50.39 | 576,473 |
| 2023-12-27 | $51.16 | $51.56 | $50.77 | $50.96 | $50.80 | 561,340 |
| 2023-12-26 | $50.89 | $51.37 | $50.80 | $51.12 | $50.96 | 582,436 |
| 2023-12-22 | $50.00 | $51.03 | $49.96 | $50.76 | $50.76 | 808,705 |
| 2023-12-21 | $49.29 | $49.93 | $49.01 | $49.86 | $49.86 | 968,642 |
| 2023-12-20 | $48.48 | $49.78 | $48.09 | $48.66 | $48.66 | 1,104,795 |
| 2023-12-19 | $47.75 | $49.02 | $47.54 | $48.65 | $48.65 | 1,027,761 |
| 2023-12-18 | $48.90 | $49.03 | $47.46 | $47.49 | $47.49 | 991,491 |
| 2023-12-15 | $47.95 | $49.04 | $47.51 | $47.94 | $47.94 | 2,921,473 |
| 2023-12-14 | $48.00 | $48.94 | $47.27 | $47.42 | $47.42 | 1,276,773 |
| 2023-12-13 | $46.02 | $47.64 | $45.87 | $47.28 | $47.28 | 1,068,384 |
| 2023-12-12 | $45.95 | $46.37 | $45.57 | $46.09 | $46.09 | 738,945 |
| 2023-12-11 | $45.74 | $46.45 | $45.55 | $45.89 | $45.89 | 913,607 |
| 2023-12-08 | $46.09 | $46.88 | $45.68 | $45.78 | $45.78 | 640,520 |
| 2023-12-07 | $45.48 | $46.21 | $45.15 | $46.09 | $46.09 | 940,317 |
| 2023-12-06 | $45.51 | $46.23 | $45.41 | $45.50 | $45.50 | 746,212 |
| 2023-12-05 | $45.98 | $46.00 | $44.93 | $45.33 | $45.33 | 527,079 |
| 2023-12-04 | $45.97 | $46.55 | $45.84 | $46.15 | $46.15 | 540,392 |
| 2023-12-01 | $45.47 | $46.79 | $45.02 | $46.38 | $46.38 | 927,885 |
| 2023-11-30 | $44.96 | $45.89 | $44.79 | $45.33 | $45.33 | 967,329 |
| 2023-11-29 | $44.66 | $45.38 | $44.66 | $44.87 | $44.87 | 834,984 |
| 2023-11-28 | $44.44 | $44.98 | $44.11 | $44.37 | $44.37 | 1,099,883 |
| 2023-11-27 | $43.90 | $44.42 | $43.52 | $44.41 | $44.41 | 896,851 |
| 2023-11-24 | $44.25 | $44.30 | $43.84 | $44.05 | $44.05 | 252,417 |
| 2023-11-22 | $44.37 | $44.56 | $43.87 | $44.07 | $44.07 | 596,308 |
| 2023-11-21 | $44.54 | $44.72 | $43.70 | $43.96 | $43.96 | 898,755 |
| 2023-11-20 | $45.22 | $45.32 | $44.47 | $44.58 | $44.58 | 947,716 |
| 2023-11-17 | $45.43 | $45.77 | $44.95 | $45.35 | $45.35 | 1,179,887 |
| 2023-11-16 | $45.72 | $46.05 | $44.46 | $44.81 | $44.81 | 977,919 |
| 2023-11-15 | $45.99 | $46.28 | $45.64 | $45.66 | $45.66 | 906,941 |
| 2023-11-14 | $45.97 | $46.50 | $45.56 | $46.18 | $46.18 | 720,128 |
| 2023-11-13 | $45.08 | $45.40 | $44.44 | $44.64 | $44.64 | 823,980 |
| 2023-11-10 | $45.26 | $45.62 | $45.07 | $45.18 | $45.18 | 721,474 |
| 2023-11-09 | $45.63 | $45.89 | $44.89 | $45.07 | $45.07 | 839,293 |
| 2023-11-08 | $44.84 | $45.58 | $44.84 | $45.24 | $45.24 | 631,907 |
| 2023-11-07 | $45.29 | $45.72 | $44.88 | $45.00 | $45.00 | 1,111,569 |
| 2023-11-06 | $45.62 | $45.93 | $45.19 | $45.76 | $45.76 | 988,291 |
| 2023-11-03 | $46.30 | $46.55 | $45.44 | $45.59 | $45.59 | 1,049,600 |
| 2023-11-02 | $44.00 | $45.71 | $43.93 | $45.36 | $45.36 | 2,290,166 |
| 2023-11-01 | $42.25 | $43.48 | $42.07 | $43.40 | $43.40 | 1,066,032 |
| 2023-10-31 | $42.54 | $42.99 | $42.17 | $42.29 | $42.29 | 1,126,487 |
| 2023-10-30 | $42.33 | $42.60 | $41.86 | $42.46 | $42.46 | 1,031,985 |
| 2023-10-27 | $41.70 | $41.93 | $41.17 | $41.80 | $41.80 | 1,295,887 |
| 2023-10-26 | $41.58 | $42.53 | $41.44 | $41.56 | $41.56 | 1,328,675 |
| 2023-10-25 | $39.94 | $41.59 | $39.94 | $41.39 | $41.39 | 1,317,488 |
| 2023-10-24 | $40.55 | $40.80 | $40.08 | $40.28 | $40.12 | 979,083 |
| 2023-10-23 | $40.24 | $40.67 | $39.85 | $40.05 | $39.90 | 1,035,501 |
| 2023-10-20 | $41.14 | $41.34 | $40.16 | $40.34 | $40.18 | 1,368,080 |
| 2023-10-19 | $41.31 | $42.40 | $41.03 | $41.29 | $41.13 | 1,535,699 |
| 2023-10-18 | $42.69 | $42.75 | $40.97 | $41.27 | $41.11 | 1,572,086 |
| 2023-10-17 | $42.20 | $43.75 | $42.00 | $42.69 | $42.53 | 2,759,592 |
| 2023-10-16 | $43.78 | $43.88 | $42.59 | $42.82 | $42.66 | 1,581,773 |
| 2023-10-13 | $43.64 | $43.89 | $42.36 | $43.16 | $43.16 | 1,841,277 |
| 2023-10-12 | $45.50 | $45.50 | $42.54 | $43.69 | $43.69 | 3,909,803 |
| 2023-10-11 | $48.87 | $49.32 | $48.27 | $48.34 | $48.34 | 1,101,673 |
| 2023-10-10 | $48.42 | $49.45 | $48.32 | $48.82 | $48.82 | 1,069,291 |
| 2023-10-09 | $47.27 | $48.25 | $47.07 | $48.06 | $48.06 | 568,672 |
| 2023-10-06 | $47.67 | $48.23 | $47.22 | $47.67 | $47.67 | 1,187,758 |
| 2023-10-05 | $47.61 | $47.94 | $47.50 | $47.63 | $47.63 | 927,676 |
| 2023-10-04 | $47.53 | $47.98 | $46.90 | $47.82 | $47.82 | 842,403 |
| 2023-10-03 | $47.93 | $48.24 | $47.10 | $47.50 | $47.50 | 1,150,200 |
| 2023-10-02 | $49.25 | $49.67 | $48.18 | $48.54 | $48.54 | 908,813 |
| 2023-09-29 | $50.16 | $50.27 | $49.04 | $49.41 | $49.41 | 918,030 |
| 2023-09-28 | $49.97 | $50.26 | $49.49 | $49.72 | $49.72 | 906,359 |
| 2023-09-27 | $49.98 | $50.55 | $49.56 | $49.98 | $49.98 | 788,927 |
| 2023-09-26 | $50.37 | $50.67 | $49.29 | $49.52 | $49.52 | 836,994 |
| 2023-09-25 | $49.63 | $50.75 | $49.63 | $50.67 | $50.67 | 714,341 |
| 2023-09-22 | $49.48 | $50.33 | $49.48 | $49.75 | $49.75 | 712,268 |
| 2023-09-21 | $49.91 | $50.18 | $49.08 | $49.27 | $49.27 | 757,440 |
| 2023-09-20 | $52.00 | $52.33 | $50.28 | $50.36 | $50.36 | 1,003,695 |
| 2023-09-19 | $52.28 | $52.92 | $51.55 | $51.64 | $51.64 | 981,371 |
| 2023-09-18 | $51.71 | $52.43 | $51.50 | $51.71 | $51.71 | 518,506 |
| 2023-09-15 | $52.77 | $53.00 | $51.43 | $51.68 | $51.68 | 2,377,510 |
| 2023-09-14 | $52.85 | $53.71 | $52.85 | $53.28 | $53.28 | 640,390 |
| 2023-09-13 | $52.50 | $52.50 | $51.40 | $51.90 | $51.90 | 659,888 |
| 2023-09-12 | $52.37 | $53.05 | $51.91 | $52.52 | $52.52 | 728,978 |
| 2023-09-11 | $54.06 | $54.39 | $51.74 | $52.22 | $52.22 | 1,407,128 |
| 2023-09-08 | $54.16 | $54.23 | $53.31 | $53.49 | $53.49 | 834,045 |
| 2023-09-07 | $54.65 | $54.94 | $53.89 | $54.46 | $54.46 | 871,288 |
| 2023-09-06 | $56.14 | $56.70 | $54.54 | $55.21 | $55.21 | 657,264 |
| 2023-09-05 | $57.32 | $57.32 | $55.87 | $56.30 | $56.30 | 822,003 |
| 2023-09-01 | $57.00 | $58.06 | $56.30 | $57.65 | $57.65 | 1,348,329 |
| 2023-08-31 | $56.40 | $56.99 | $56.19 | $56.29 | $56.29 | 606,227 |
| 2023-08-30 | $56.46 | $56.91 | $56.23 | $56.35 | $56.35 | 474,578 |
| 2023-08-29 | $55.19 | $56.66 | $54.76 | $56.54 | $56.54 | 484,010 |
| 2023-08-28 | $54.95 | $55.83 | $54.95 | $55.11 | $55.11 | 397,679 |
| 2023-08-25 | $54.10 | $55.14 | $53.90 | $54.95 | $54.95 | 617,587 |
| 2023-08-24 | $54.29 | $54.75 | $53.83 | $54.05 | $54.05 | 459,233 |
| 2023-08-23 | $55.22 | $55.23 | $54.57 | $54.71 | $54.71 | 411,208 |
| 2023-08-22 | $55.47 | $56.01 | $54.99 | $55.22 | $55.22 | 486,741 |
| 2023-08-21 | $56.03 | $56.20 | $54.74 | $55.25 | $55.25 | 594,011 |
| 2023-08-18 | $54.85 | $56.30 | $54.82 | $55.99 | $55.99 | 657,812 |
| 2023-08-17 | $56.25 | $57.09 | $55.15 | $55.30 | $55.30 | 499,405 |
| 2023-08-16 | $55.16 | $56.56 | $55.16 | $55.74 | $55.74 | 583,578 |
| 2023-08-15 | $55.45 | $55.56 | $54.41 | $55.05 | $55.05 | 556,738 |
| 2023-08-14 | $55.37 | $56.30 | $54.64 | $56.01 | $56.01 | 851,768 |
| 2023-08-11 | $54.95 | $55.53 | $54.70 | $55.05 | $55.05 | 385,471 |
| 2023-08-10 | $55.58 | $56.12 | $54.38 | $54.96 | $54.96 | 714,863 |
| 2023-08-09 | $56.33 | $56.40 | $55.25 | $55.41 | $55.41 | 409,972 |
| 2023-08-08 | $56.02 | $56.25 | $55.17 | $56.18 | $56.18 | 415,159 |
| 2023-08-07 | $55.99 | $56.94 | $55.76 | $56.71 | $56.71 | 467,037 |
| 2023-08-04 | $56.92 | $57.26 | $55.87 | $55.93 | $55.93 | 477,204 |
| 2023-08-03 | $56.20 | $57.60 | $56.00 | $57.10 | $57.10 | 507,052 |
| 2023-08-02 | $57.30 | $57.56 | $56.27 | $56.50 | $56.50 | 696,403 |
| 2023-08-01 | $56.55 | $57.91 | $56.30 | $57.86 | $57.86 | 700,807 |
| 2023-07-31 | $56.67 | $57.30 | $56.67 | $57.22 | $57.22 | 655,845 |
| 2023-07-28 | $55.96 | $56.66 | $55.71 | $56.25 | $56.25 | 656,444 |
| 2023-07-27 | $56.66 | $56.66 | $55.51 | $55.77 | $55.77 | 538,704 |
| 2023-07-26 | $55.75 | $56.89 | $55.59 | $56.60 | $56.60 | 709,468 |
| 2023-07-25 | $55.85 | $56.70 | $55.64 | $56.45 | $56.45 | 765,497 |
| 2023-07-24 | $55.11 | $55.91 | $55.11 | $55.64 | $55.64 | 461,614 |
| 2023-07-21 | $55.87 | $55.87 | $54.88 | $54.93 | $54.93 | 845,588 |
| 2023-07-20 | $56.07 | $56.12 | $55.19 | $55.61 | $55.61 | 824,052 |
| 2023-07-19 | $56.19 | $56.42 | $55.17 | $55.59 | $55.59 | 700,340 |
| 2023-07-18 | $55.21 | $56.49 | $55.20 | $56.42 | $56.42 | 764,306 |
| 2023-07-17 | $55.38 | $55.96 | $55.00 | $55.18 | $55.18 | 672,200 |
| 2023-07-14 | $55.93 | $55.93 | $54.76 | $55.24 | $55.24 | 867,560 |
| 2023-07-13 | $55.87 | $56.08 | $55.52 | $55.93 | $55.93 | 817,000 |
| 2023-07-12 | $55.00 | $56.30 | $54.76 | $55.62 | $55.62 | 1,100,244 |
| 2023-07-11 | $54.06 | $54.54 | $54.00 | $54.41 | $54.41 | 1,332,789 |
| 2023-07-10 | $52.86 | $54.17 | $52.82 | $53.66 | $53.66 | 970,394 |
| 2023-07-07 | $52.68 | $54.00 | $52.51 | $53.33 | $53.33 | 1,097,267 |
| 2023-07-06 | $52.27 | $52.98 | $51.63 | $52.49 | $52.49 | 1,112,185 |
| 2023-07-05 | $53.03 | $53.58 | $52.61 | $52.78 | $52.78 | 707,683 |
| 2023-07-03 | $52.59 | $53.81 | $52.59 | $53.47 | $53.47 | 526,594 |
| 2023-06-30 | $52.68 | $52.88 | $51.96 | $52.66 | $52.66 | 839,869 |
| 2023-06-29 | $52.02 | $52.57 | $51.75 | $52.37 | $52.21 | 918,593 |
| 2023-06-28 | $50.71 | $52.15 | $50.26 | $52.08 | $51.92 | 1,003,046 |
| 2023-06-27 | $51.00 | $51.50 | $50.11 | $51.08 | $50.93 | 1,188,589 |
| 2023-06-26 | $51.69 | $52.54 | $50.95 | $50.97 | $50.82 | 1,137,880 |
| 2023-06-23 | $51.76 | $52.60 | $51.02 | $51.50 | $51.34 | 2,672,516 |
| 2023-06-22 | $48.65 | $51.85 | $48.10 | $51.83 | $51.67 | 2,589,228 |
| 2023-06-21 | $46.96 | $47.79 | $46.71 | $47.62 | $47.48 | 1,039,287 |
| 2023-06-20 | $47.33 | $47.57 | $46.57 | $47.22 | $47.08 | 845,134 |
| 2023-06-16 | $48.50 | $48.58 | $47.55 | $47.80 | $47.66 | 1,653,992 |
| 2023-06-15 | $47.31 | $48.34 | $47.08 | $48.27 | $48.12 | 652,178 |
| 2023-06-14 | $48.20 | $48.29 | $47.08 | $47.67 | $47.53 | 745,476 |
| 2023-06-13 | $47.20 | $48.13 | $47.11 | $47.62 | $47.48 | 954,923 |
| 2023-06-12 | $46.31 | $47.15 | $46.12 | $46.85 | $46.71 | 543,270 |
| 2023-06-09 | $46.87 | $47.05 | $46.32 | $46.57 | $46.43 | 530,553 |
| 2023-06-08 | $47.17 | $47.62 | $46.60 | $46.99 | $46.85 | 514,180 |
| 2023-06-07 | $46.52 | $47.69 | $46.47 | $47.05 | $46.91 | 890,484 |
| 2023-06-06 | $44.27 | $46.50 | $44.27 | $46.35 | $46.21 | 646,582 |
| 2023-06-05 | $45.26 | $45.26 | $43.91 | $44.67 | $44.53 | 872,800 |
| 2023-06-02 | $44.58 | $45.77 | $44.39 | $45.59 | $45.59 | 939,186 |
| 2023-06-01 | $42.90 | $43.56 | $42.59 | $43.22 | $43.22 | 725,804 |
| 2023-05-31 | $43.19 | $43.41 | $42.47 | $42.75 | $42.75 | 791,516 |
| 2023-05-30 | $44.61 | $44.71 | $43.52 | $43.64 | $43.64 | 769,325 |
| 2023-05-26 | $44.97 | $45.16 | $44.41 | $44.89 | $44.89 | 420,391 |
| 2023-05-25 | $44.12 | $44.77 | $43.76 | $44.50 | $44.50 | 430,593 |
| 2023-05-24 | $44.51 | $44.70 | $43.83 | $44.52 | $44.52 | 618,017 |
| 2023-05-23 | $45.08 | $45.20 | $44.09 | $44.87 | $44.87 | 825,613 |
| 2023-05-22 | $45.07 | $45.55 | $44.70 | $45.42 | $45.42 | 846,977 |
| 2023-05-19 | $45.78 | $45.78 | $44.69 | $45.06 | $45.06 | 443,624 |
| 2023-05-18 | $44.83 | $45.61 | $44.46 | $45.43 | $45.43 | 498,034 |
| 2023-05-17 | $44.37 | $45.30 | $44.09 | $45.11 | $45.11 | 604,699 |
| 2023-05-16 | $44.01 | $44.24 | $43.60 | $43.70 | $43.70 | 512,326 |
| 2023-05-15 | $44.18 | $44.63 | $44.06 | $44.43 | $44.43 | 408,131 |
| 2023-05-12 | $43.97 | $44.20 | $43.55 | $43.84 | $43.84 | 454,835 |
| 2023-05-11 | $43.08 | $43.78 | $42.55 | $43.57 | $43.57 | 745,116 |
| 2023-05-10 | $45.13 | $45.31 | $43.18 | $44.16 | $44.16 | 570,103 |
| 2023-05-09 | $44.09 | $44.86 | $43.88 | $44.35 | $44.35 | 321,942 |
| 2023-05-08 | $45.25 | $45.34 | $43.96 | $44.36 | $44.36 | 500,010 |
| 2023-05-05 | $43.76 | $44.91 | $43.56 | $44.55 | $44.55 | 779,175 |
| 2023-05-04 | $44.35 | $44.60 | $42.82 | $42.86 | $42.86 | 735,819 |
| 2023-05-03 | $45.48 | $46.08 | $44.66 | $44.78 | $44.78 | 688,139 |
| 2023-05-02 | $45.51 | $45.75 | $44.35 | $45.22 | $45.22 | 833,616 |
| 2023-05-01 | $46.75 | $47.02 | $45.82 | $45.94 | $45.94 | 495,109 |
| 2023-04-28 | $46.01 | $46.91 | $45.81 | $46.69 | $46.69 | 622,837 |
| 2023-04-27 | $45.50 | $46.44 | $45.07 | $46.41 | $46.41 | 539,821 |
| 2023-04-26 | $46.30 | $46.43 | $45.05 | $45.26 | $45.26 | 527,672 |
| 2023-04-25 | $47.11 | $47.35 | $46.17 | $46.28 | $46.28 | 534,242 |
| 2023-04-24 | $47.26 | $48.17 | $47.26 | $48.14 | $48.14 | 550,892 |
| 2023-04-21 | $48.18 | $48.18 | $46.80 | $47.45 | $47.45 | 666,526 |
| 2023-04-20 | $47.72 | $49.05 | $47.57 | $48.45 | $48.45 | 474,306 |
| 2023-04-19 | $48.06 | $48.52 | $47.23 | $48.13 | $48.13 | 857,169 |
| 2023-04-18 | $48.06 | $48.51 | $47.93 | $48.39 | $48.39 | 609,500 |
| 2023-04-17 | $47.76 | $48.00 | $47.13 | $47.84 | $47.84 | 455,192 |
| 2023-04-14 | $47.86 | $48.05 | $47.00 | $47.53 | $47.53 | 479,125 |
| 2023-04-13 | $47.47 | $47.72 | $47.15 | $47.68 | $47.68 | 704,812 |
| 2023-04-12 | $48.02 | $48.20 | $47.19 | $47.30 | $47.30 | 612,176 |
| 2023-04-11 | $48.34 | $48.45 | $47.80 | $47.81 | $47.81 | 561,419 |
| 2023-04-10 | $46.86 | $48.25 | $46.86 | $47.60 | $47.60 | 790,580 |
| 2023-04-06 | $46.65 | $46.97 | $46.08 | $46.72 | $46.72 | 661,640 |
| 2023-04-05 | $46.79 | $47.41 | $45.92 | $46.69 | $46.69 | 1,111,598 |
| 2023-04-04 | $48.21 | $48.84 | $45.72 | $46.11 | $46.11 | 976,757 |
| 2023-04-03 | $48.85 | $49.39 | $47.62 | $48.42 | $48.42 | 1,029,076 |
| 2023-03-31 | $48.50 | $48.98 | $48.17 | $48.90 | $48.90 | 1,370,731 |
| 2023-03-30 | $48.00 | $48.69 | $47.59 | $48.21 | $48.05 | 1,736,927 |
| 2023-03-29 | $47.35 | $47.81 | $46.98 | $47.53 | $47.37 | 796,571 |
| 2023-03-28 | $46.52 | $47.21 | $46.46 | $46.53 | $46.38 | 695,468 |
| 2023-03-27 | $47.20 | $47.48 | $46.59 | $46.75 | $46.60 | 1,117,628 |
| 2023-03-24 | $45.29 | $46.72 | $44.79 | $46.54 | $46.54 | 1,104,254 |
| 2023-03-23 | $46.40 | $47.94 | $45.80 | $45.91 | $45.91 | 1,713,531 |
| 2023-03-22 | $45.85 | $46.15 | $44.52 | $44.53 | $44.53 | 1,175,047 |
| 2023-03-21 | $45.92 | $46.50 | $45.51 | $46.07 | $46.07 | 1,158,755 |
| 2023-03-20 | $44.86 | $45.14 | $44.30 | $44.82 | $44.82 | 1,037,094 |
| 2023-03-17 | $44.20 | $44.36 | $43.03 | $44.05 | $44.05 | 2,625,587 |
| 2023-03-16 | $42.33 | $44.80 | $41.83 | $44.34 | $44.34 | 1,635,982 |
| 2023-03-15 | $44.82 | $44.92 | $42.60 | $43.24 | $43.24 | 1,869,646 |
| 2023-03-14 | $47.64 | $47.85 | $45.70 | $46.42 | $46.42 | 1,339,658 |
| 2023-03-13 | $46.97 | $47.31 | $46.06 | $46.38 | $46.38 | 1,680,285 |
| 2023-03-10 | $50.81 | $50.81 | $47.35 | $47.91 | $47.91 | 1,782,809 |
| 2023-03-09 | $52.29 | $52.56 | $50.35 | $50.56 | $50.56 | 885,143 |
| 2023-03-08 | $51.97 | $52.54 | $51.62 | $52.35 | $52.35 | 796,301 |
| 2023-03-07 | $51.87 | $52.64 | $51.40 | $51.59 | $51.59 | 921,507 |
| 2023-03-06 | $53.67 | $53.95 | $51.66 | $52.16 | $52.16 | 1,224,154 |
| 2023-03-03 | $52.99 | $54.56 | $52.48 | $54.29 | $54.29 | 1,568,790 |
| 2023-03-02 | $51.50 | $53.05 | $51.05 | $52.56 | $52.56 | 1,336,766 |
| 2023-03-01 | $52.68 | $53.00 | $51.78 | $51.84 | $51.84 | 1,628,814 |
| 2023-02-28 | $52.42 | $52.66 | $51.58 | $51.75 | $51.75 | 1,748,096 |
| 2023-02-27 | $52.56 | $53.25 | $52.01 | $52.46 | $52.46 | 670,397 |
| 2023-02-24 | $51.93 | $52.17 | $50.90 | $52.13 | $52.13 | 868,293 |
| 2023-02-23 | $54.86 | $54.86 | $51.72 | $52.44 | $52.44 | 1,491,368 |
| 2023-02-22 | $55.38 | $55.92 | $55.01 | $55.59 | $55.59 | 770,799 |
| 2023-02-21 | $56.88 | $57.33 | $55.38 | $55.56 | $55.56 | 882,254 |
| 2023-02-17 | $57.35 | $57.46 | $56.26 | $57.08 | $57.08 | 843,061 |
| 2023-02-16 | $56.46 | $57.86 | $56.25 | $57.11 | $57.11 | 791,427 |
| 2023-02-15 | $56.00 | $56.70 | $55.17 | $56.69 | $56.69 | 704,586 |
| 2023-02-14 | $56.19 | $56.94 | $55.85 | $56.76 | $56.76 | 990,772 |
| 2023-02-13 | $55.46 | $56.64 | $54.63 | $56.61 | $56.61 | 759,391 |
| 2023-02-10 | $54.78 | $56.41 | $54.57 | $55.76 | $55.76 | 1,160,118 |
| 2023-02-09 | $56.65 | $57.01 | $54.85 | $54.99 | $54.99 | 756,777 |
| 2023-02-08 | $56.75 | $57.42 | $56.15 | $56.25 | $56.25 | 914,577 |
| 2023-02-07 | $55.95 | $57.28 | $55.57 | $57.04 | $57.04 | 1,378,378 |
| 2023-02-06 | $56.01 | $56.32 | $55.13 | $55.94 | $55.94 | 971,901 |
| 2023-02-03 | $56.14 | $58.09 | $55.22 | $56.57 | $56.57 | 1,263,238 |
| 2023-02-02 | $55.90 | $56.42 | $55.06 | $56.04 | $56.04 | 995,047 |
| 2023-02-01 | $53.91 | $56.50 | $53.35 | $56.01 | $56.01 | 1,046,127 |
| 2023-01-31 | $53.80 | $54.29 | $53.28 | $54.27 | $54.27 | 924,912 |
| 2023-01-30 | $54.29 | $55.21 | $53.85 | $53.88 | $53.88 | 830,610 |
| 2023-01-27 | $55.33 | $55.71 | $54.53 | $54.87 | $54.87 | 763,763 |
| 2023-01-26 | $53.97 | $55.38 | $53.14 | $55.34 | $55.34 | 954,356 |
| 2023-01-25 | $51.34 | $53.26 | $51.23 | $53.21 | $53.21 | 1,138,213 |
| 2023-01-24 | $52.00 | $52.00 | $50.31 | $51.57 | $51.57 | 867,220 |
| 2023-01-23 | $52.34 | $52.61 | $51.15 | $51.87 | $51.87 | 1,142,005 |
| 2023-01-20 | $52.20 | $52.45 | $51.51 | $52.15 | $52.15 | 2,019,424 |
| 2023-01-19 | $52.19 | $52.71 | $51.41 | $51.95 | $51.95 | 1,184,079 |
| 2023-01-18 | $55.28 | $55.72 | $52.62 | $52.73 | $52.73 | 1,415,934 |
| 2023-01-17 | $56.16 | $56.88 | $54.98 | $55.34 | $55.17 | 1,130,512 |
| 2023-01-13 | $55.72 | $56.57 | $55.39 | $56.06 | $55.89 | 1,162,381 |
| 2023-01-12 | $56.50 | $56.60 | $54.80 | $55.88 | $55.71 | 1,301,084 |
| 2023-01-11 | $53.90 | $56.20 | $53.48 | $56.17 | $56.00 | 1,801,847 |
| 2023-01-10 | $50.75 | $53.29 | $50.58 | $53.27 | $53.11 | 1,371,448 |
| 2023-01-09 | $51.93 | $52.27 | $50.01 | $50.33 | $50.18 | 1,962,672 |
| 2023-01-06 | $49.52 | $51.70 | $49.52 | $50.61 | $50.61 | 1,034,093 |
| 2023-01-05 | $49.22 | $49.48 | $48.32 | $49.16 | $49.16 | 900,325 |
| 2023-01-04 | $47.85 | $49.28 | $47.75 | $49.00 | $49.00 | 1,041,320 |
| 2023-01-03 | $48.42 | $48.89 | $47.37 | $47.83 | $47.83 | 1,212,875 |
| 2022-12-30 | $48.55 | $48.80 | $48.14 | $48.30 | $48.30 | 740,107 |
| 2022-12-29 | $48.51 | $48.91 | $48.30 | $48.76 | $48.76 | 603,097 |
| 2022-12-28 | $49.50 | $49.71 | $48.28 | $48.33 | $48.33 | 648,040 |
| 2022-12-27 | $49.30 | $50.03 | $48.90 | $49.38 | $49.38 | 568,410 |
| 2022-12-23 | $49.14 | $49.38 | $48.62 | $48.80 | $48.80 | 895,187 |
| 2022-12-22 | $49.68 | $49.84 | $48.01 | $48.96 | $48.96 | 975,203 |
| 2022-12-21 | $48.91 | $49.82 | $48.85 | $49.81 | $49.81 | 879,439 |
| 2022-12-20 | $47.75 | $49.59 | $47.22 | $48.22 | $48.22 | 1,128,391 |
| 2022-12-19 | $48.31 | $48.78 | $46.79 | $47.27 | $47.27 | 1,103,809 |
| 2022-12-16 | $46.64 | $48.53 | $46.49 | $48.15 | $48.15 | 3,764,715 |
| 2022-12-15 | $48.16 | $48.39 | $46.76 | $47.46 | $47.46 | 809,604 |
| 2022-12-14 | $48.34 | $49.35 | $47.72 | $48.85 | $48.85 | 1,243,107 |
| 2022-12-13 | $49.76 | $49.99 | $48.62 | $48.80 | $48.80 | 1,143,105 |
| 2022-12-12 | $47.75 | $48.70 | $47.09 | $48.57 | $48.57 | 1,086,898 |
| 2022-12-09 | $49.79 | $49.80 | $47.93 | $47.97 | $47.97 | 849,518 |
| 2022-12-08 | $49.95 | $50.27 | $49.40 | $49.79 | $49.79 | 794,570 |
| 2022-12-07 | $49.58 | $50.83 | $49.01 | $49.27 | $49.27 | 1,172,926 |
| 2022-12-06 | $49.23 | $49.80 | $49.02 | $49.74 | $49.74 | 874,064 |
| 2022-12-05 | $49.34 | $49.72 | $48.93 | $49.21 | $49.21 | 902,400 |
| 2022-12-02 | $48.54 | $49.77 | $48.03 | $49.59 | $49.59 | 656,884 |
| 2022-12-01 | $49.25 | $49.69 | $48.60 | $49.06 | $49.06 | 908,448 |
| 2022-11-30 | $48.58 | $49.22 | $47.73 | $49.22 | $49.22 | 754,721 |
| 2022-11-29 | $48.23 | $48.47 | $47.70 | $48.38 | $48.38 | 532,217 |
| 2022-11-28 | $47.47 | $48.14 | $46.91 | $47.71 | $47.71 | 503,243 |
| 2022-11-25 | $48.11 | $48.49 | $47.93 | $47.97 | $47.97 | 168,216 |
| 2022-11-23 | $47.92 | $48.30 | $47.44 | $48.08 | $48.08 | 441,237 |
| 2022-11-22 | $48.22 | $48.71 | $47.71 | $48.58 | $48.58 | 978,515 |
| 2022-11-21 | $47.13 | $48.07 | $46.45 | $47.42 | $47.42 | 812,079 |
| 2022-11-18 | $48.21 | $48.22 | $46.57 | $47.46 | $47.46 | 564,961 |
| 2022-11-17 | $46.25 | $47.70 | $45.79 | $47.65 | $47.65 | 566,794 |
| 2022-11-16 | $46.63 | $47.41 | $46.23 | $47.24 | $47.24 | 758,970 |
| 2022-11-15 | $47.68 | $47.93 | $46.68 | $47.16 | $47.16 | 1,310,047 |
| 2022-11-14 | $45.78 | $47.55 | $45.51 | $46.99 | $46.99 | 1,061,994 |
| 2022-11-11 | $48.37 | $49.41 | $45.92 | $46.06 | $46.06 | 1,306,619 |
| 2022-11-10 | $47.30 | $47.94 | $46.36 | $47.89 | $47.89 | 1,119,918 |
| 2022-11-09 | $46.57 | $46.96 | $45.14 | $45.46 | $45.46 | 712,759 |
| 2022-11-08 | $46.00 | $47.28 | $45.27 | $46.91 | $46.91 | 1,080,723 |
| 2022-11-07 | $46.58 | $46.64 | $45.38 | $45.70 | $45.70 | 672,410 |
| 2022-11-04 | $45.70 | $46.85 | $45.10 | $45.84 | $45.84 | 864,820 |
| 2022-11-03 | $42.86 | $44.32 | $42.51 | $43.96 | $43.96 | 731,888 |
| 2022-11-02 | $45.26 | $45.66 | $43.31 | $43.33 | $43.33 | 1,017,017 |
| 2022-11-01 | $45.88 | $46.40 | $44.95 | $45.76 | $45.76 | 879,679 |
| 2022-10-31 | $44.56 | $45.81 | $44.10 | $45.50 | $45.50 | 1,097,183 |
| 2022-10-28 | $44.19 | $44.84 | $43.55 | $44.59 | $44.59 | 1,065,565 |
| 2022-10-27 | $45.17 | $45.42 | $44.28 | $44.38 | $44.38 | 870,770 |
| 2022-10-26 | $44.91 | $45.71 | $43.84 | $45.13 | $45.13 | 1,564,246 |
| 2022-10-25 | $43.33 | $44.66 | $42.85 | $44.63 | $44.47 | 1,589,584 |
| 2022-10-24 | $43.65 | $44.75 | $43.34 | $44.20 | $44.04 | 1,522,071 |
| 2022-10-21 | $43.19 | $44.44 | $43.12 | $43.85 | $43.70 | 1,991,549 |
| 2022-10-20 | $42.25 | $44.13 | $41.93 | $42.94 | $42.79 | 1,028,505 |
| 2022-10-19 | $43.05 | $43.60 | $42.03 | $42.50 | $42.35 | 1,229,127 |
| 2022-10-18 | $43.20 | $43.99 | $42.72 | $43.19 | $43.04 | 1,569,622 |
| 2022-10-17 | $42.33 | $43.41 | $41.98 | $42.52 | $42.37 | 1,345,532 |
| 2022-10-14 | $42.54 | $43.07 | $41.00 | $41.22 | $41.22 | 1,317,056 |
| 2022-10-13 | $39.22 | $42.26 | $38.09 | $42.05 | $42.05 | 1,758,643 |
| 2022-10-12 | $39.93 | $40.13 | $39.11 | $39.62 | $39.62 | 1,054,648 |
| 2022-10-11 | $39.73 | $40.81 | $39.53 | $40.15 | $40.15 | 1,322,459 |
| 2022-10-10 | $39.07 | $40.14 | $38.88 | $39.88 | $39.88 | 874,035 |
| 2022-10-07 | $38.75 | $38.92 | $38.09 | $38.49 | $38.49 | 785,559 |
| 2022-10-06 | $38.37 | $39.43 | $38.28 | $38.93 | $38.93 | 880,421 |
| 2022-10-05 | $38.46 | $39.38 | $38.46 | $39.15 | $39.15 | 806,112 |
| 2022-10-04 | $38.03 | $39.21 | $38.03 | $39.20 | $39.20 | 806,494 |
| 2022-10-03 | $36.28 | $38.10 | $36.20 | $37.57 | $37.57 | 1,148,780 |
| 2022-09-30 | $35.39 | $36.56 | $35.22 | $35.48 | $35.48 | 1,077,420 |
| 2022-09-29 | $36.57 | $36.92 | $35.50 | $35.81 | $35.81 | 908,244 |
| 2022-09-28 | $36.36 | $37.55 | $36.26 | $37.22 | $37.22 | 974,036 |
| 2022-09-27 | $36.15 | $36.78 | $35.86 | $36.39 | $36.39 | 732,779 |
| 2022-09-26 | $35.52 | $36.31 | $35.25 | $35.49 | $35.49 | 753,792 |
| 2022-09-23 | $36.14 | $36.44 | $35.44 | $35.86 | $35.86 | 856,834 |
| 2022-09-22 | $37.84 | $37.91 | $36.99 | $37.07 | $37.07 | 767,399 |
| 2022-09-21 | $37.88 | $38.35 | $37.23 | $37.26 | $37.26 | 787,544 |
| 2022-09-20 | $37.76 | $37.76 | $36.94 | $37.46 | $37.46 | 784,838 |
| 2022-09-19 | $37.21 | $38.64 | $36.89 | $38.49 | $38.49 | 1,050,746 |
| 2022-09-16 | $37.47 | $38.01 | $37.05 | $37.59 | $37.59 | 2,170,733 |
| 2022-09-15 | $38.10 | $38.46 | $37.44 | $37.72 | $37.72 | 1,365,620 |
| 2022-09-14 | $39.29 | $39.29 | $37.49 | $37.91 | $37.91 | 1,449,901 |
| 2022-09-13 | $40.59 | $41.00 | $39.75 | $39.94 | $39.94 | 890,067 |
| 2022-09-12 | $42.10 | $42.49 | $41.35 | $41.67 | $41.67 | 1,019,301 |
| 2022-09-09 | $40.80 | $41.74 | $40.69 | $41.71 | $41.71 | 668,022 |
| 2022-09-08 | $39.81 | $40.68 | $39.49 | $40.36 | $40.36 | 856,462 |
| 2022-09-07 | $39.08 | $40.43 | $38.70 | $40.25 | $40.25 | 768,185 |
| 2022-09-06 | $39.47 | $39.92 | $38.80 | $39.45 | $39.45 | 585,041 |
| 2022-09-02 | $39.90 | $40.33 | $38.94 | $39.13 | $39.13 | 620,469 |
| 2022-09-01 | $39.50 | $39.59 | $38.31 | $39.02 | $39.02 | 1,158,974 |
| 2022-08-31 | $40.89 | $40.91 | $39.87 | $40.51 | $40.51 | 807,918 |
| 2022-08-30 | $42.40 | $42.51 | $40.49 | $40.89 | $40.89 | 775,680 |
| 2022-08-29 | $42.18 | $43.21 | $41.85 | $42.51 | $42.51 | 501,951 |
| 2022-08-26 | $43.58 | $43.99 | $42.62 | $42.62 | $42.62 | 820,150 |
| 2022-08-25 | $42.66 | $43.79 | $42.66 | $43.59 | $43.59 | 880,375 |
| 2022-08-24 | $41.68 | $42.56 | $41.45 | $42.51 | $42.51 | 578,764 |
| 2022-08-23 | $42.00 | $43.10 | $42.00 | $42.21 | $42.21 | 623,606 |
| 2022-08-22 | $41.76 | $42.26 | $41.21 | $41.64 | $41.64 | 786,092 |
| 2022-08-19 | $42.67 | $42.67 | $41.85 | $42.40 | $42.40 | 562,514 |
| 2022-08-18 | $43.08 | $43.54 | $43.05 | $43.31 | $43.31 | 704,088 |
| 2022-08-17 | $42.97 | $43.23 | $42.56 | $42.70 | $42.70 | 615,000 |
| 2022-08-16 | $43.36 | $44.21 | $43.34 | $43.80 | $43.80 | 749,628 |
| 2022-08-15 | $43.00 | $43.04 | $42.11 | $43.02 | $43.02 | 779,393 |
| 2022-08-12 | $42.85 | $44.03 | $42.84 | $43.85 | $43.85 | 734,056 |
| 2022-08-11 | $43.55 | $44.35 | $42.80 | $42.85 | $42.85 | 853,417 |
| 2022-08-10 | $42.50 | $43.07 | $42.09 | $43.01 | $43.01 | 902,384 |
| 2022-08-09 | $41.13 | $41.95 | $40.59 | $41.90 | $41.90 | 874,604 |
| 2022-08-08 | $41.05 | $41.88 | $40.96 | $41.02 | $41.02 | 819,139 |
| 2022-08-05 | $39.27 | $40.84 | $39.11 | $40.43 | $40.43 | 726,593 |
| 2022-08-04 | $39.33 | $40.23 | $38.62 | $39.81 | $39.81 | 670,612 |
| 2022-08-03 | $39.60 | $40.00 | $38.94 | $39.26 | $39.26 | 626,348 |
| 2022-08-02 | $40.61 | $40.64 | $39.13 | $39.80 | $39.80 | 995,963 |
| 2022-08-01 | $39.75 | $41.25 | $39.63 | $40.86 | $40.86 | 1,116,898 |
| 2022-07-29 | $38.69 | $39.86 | $38.57 | $39.62 | $39.62 | 808,842 |
| 2022-07-28 | $37.78 | $38.34 | $37.31 | $38.30 | $38.30 | 813,849 |
| 2022-07-27 | $36.81 | $37.80 | $36.53 | $37.56 | $37.56 | 662,944 |
| 2022-07-26 | $36.22 | $37.02 | $36.22 | $36.72 | $36.72 | 554,905 |
| 2022-07-25 | $35.85 | $36.60 | $35.53 | $36.54 | $36.54 | 598,424 |
| 2022-07-22 | $36.33 | $36.58 | $34.89 | $35.33 | $35.33 | 637,568 |
| 2022-07-21 | $35.78 | $36.22 | $35.50 | $36.11 | $36.11 | 728,059 |
| 2022-07-20 | $35.75 | $36.01 | $35.22 | $35.86 | $35.86 | 634,496 |
| 2022-07-19 | $34.59 | $35.88 | $34.54 | $35.74 | $35.74 | 642,214 |
| 2022-07-18 | $35.00 | $35.54 | $34.48 | $34.56 | $34.56 | 776,997 |
| 2022-07-15 | $34.23 | $34.47 | $33.44 | $34.41 | $34.41 | 737,293 |
| 2022-07-14 | $33.46 | $33.71 | $32.92 | $33.57 | $33.57 | 905,587 |
| 2022-07-13 | $33.30 | $34.78 | $33.21 | $34.67 | $34.67 | 881,691 |
| 2022-07-12 | $33.37 | $34.65 | $33.25 | $33.77 | $33.77 | 946,167 |
| 2022-07-11 | $33.61 | $34.20 | $33.44 | $33.49 | $33.49 | 716,748 |
| 2022-07-08 | $34.82 | $34.97 | $33.80 | $33.99 | $33.99 | 757,409 |
| 2022-07-07 | $33.99 | $35.31 | $33.69 | $34.46 | $34.46 | 1,167,677 |
| 2022-07-06 | $32.75 | $33.34 | $31.88 | $32.98 | $32.98 | 1,015,840 |
| 2022-07-05 | $32.46 | $32.80 | $31.47 | $32.77 | $32.77 | 1,473,145 |
| 2022-07-01 | $32.85 | $33.92 | $32.60 | $33.81 | $33.81 | 937,135 |
| 2022-06-30 | $33.46 | $33.63 | $32.60 | $33.10 | $33.10 | 1,535,615 |
| 2022-06-29 | $35.26 | $35.31 | $33.36 | $34.26 | $34.26 | 1,314,830 |
| 2022-06-28 | $36.39 | $36.68 | $35.08 | $35.25 | $35.25 | 1,549,717 |
| 2022-06-27 | $36.89 | $37.04 | $35.38 | $36.07 | $35.93 | 1,357,737 |
| 2022-06-24 | $34.34 | $36.78 | $34.34 | $36.65 | $36.51 | 1,974,080 |
| 2022-06-23 | $34.32 | $34.70 | $33.48 | $34.40 | $34.26 | 1,291,947 |
| 2022-06-22 | $35.04 | $35.75 | $34.09 | $34.31 | $34.17 | 1,545,996 |
| 2022-06-21 | $37.00 | $37.41 | $36.43 | $36.58 | $36.44 | 1,206,993 |
| 2022-06-17 | $35.97 | $37.04 | $35.37 | $36.46 | $36.32 | 2,830,447 |
| 2022-06-16 | $37.30 | $39.59 | $35.11 | $35.46 | $35.32 | 2,398,079 |
| 2022-06-15 | $37.78 | $38.54 | $36.50 | $37.27 | $37.12 | 1,489,271 |
| 2022-06-14 | $36.90 | $37.56 | $36.69 | $37.14 | $36.99 | 1,089,526 |
| 2022-06-13 | $37.44 | $37.69 | $36.31 | $36.77 | $36.62 | 1,244,489 |
| 2022-06-10 | $38.21 | $39.11 | $37.80 | $38.80 | $38.65 | 1,019,620 |
| 2022-06-09 | $40.32 | $40.70 | $39.20 | $39.25 | $39.09 | 752,764 |
| 2022-06-08 | $42.37 | $42.78 | $40.61 | $40.87 | $40.71 | 1,057,776 |
| 2022-06-07 | $41.39 | $42.89 | $41.10 | $42.86 | $42.69 | 1,114,192 |
| 2022-06-06 | $40.50 | $41.62 | $39.70 | $41.31 | $41.15 | 1,123,271 |
| 2022-06-03 | $40.03 | $40.37 | $39.42 | $40.00 | $39.84 | 781,360 |
| 2022-06-02 | $40.02 | $40.76 | $40.02 | $40.56 | $40.40 | 686,420 |
| 2022-06-01 | $39.77 | $40.06 | $38.47 | $39.47 | $39.31 | 963,393 |
| 2022-05-31 | $40.69 | $40.94 | $39.72 | $39.73 | $39.57 | 1,144,258 |
| 2022-05-27 | $41.00 | $41.39 | $40.40 | $41.35 | $41.19 | 678,085 |
| 2022-05-26 | $39.21 | $41.05 | $39.21 | $40.47 | $40.31 | 1,063,746 |
| 2022-05-25 | $37.39 | $39.18 | $37.30 | $39.03 | $38.88 | 995,996 |
| 2022-05-24 | $37.61 | $37.91 | $36.96 | $37.79 | $37.64 | 687,635 |
| 2022-05-23 | $37.28 | $38.63 | $36.92 | $38.15 | $38.00 | 968,595 |
| 2022-05-20 | $37.59 | $37.67 | $35.77 | $36.63 | $36.49 | 913,473 |
| 2022-05-19 | $36.55 | $37.67 | $36.27 | $37.02 | $36.87 | 1,016,510 |
| 2022-05-18 | $38.19 | $38.94 | $36.77 | $36.89 | $36.74 | 1,077,464 |
| 2022-05-17 | $37.66 | $38.60 | $37.28 | $38.52 | $38.37 | 937,002 |
| 2022-05-16 | $36.79 | $37.41 | $36.16 | $36.71 | $36.56 | 1,149,128 |
| 2022-05-13 | $36.18 | $37.26 | $36.18 | $36.34 | $36.20 | 894,932 |
| 2022-05-12 | $35.86 | $36.70 | $35.28 | $35.83 | $35.69 | 1,216,093 |
| 2022-05-11 | $37.43 | $37.91 | $36.17 | $36.35 | $36.21 | 1,673,979 |
| 2022-05-10 | $38.59 | $38.73 | $36.54 | $37.21 | $37.06 | 1,767,259 |
| 2022-05-09 | $38.04 | $39.58 | $37.94 | $38.11 | $37.96 | 1,711,411 |
| 2022-05-06 | $39.51 | $39.73 | $38.32 | $39.26 | $39.10 | 1,321,583 |
| 2022-05-05 | $42.00 | $42.28 | $39.31 | $39.87 | $39.71 | 980,381 |
| 2022-05-04 | $40.71 | $42.39 | $40.63 | $42.36 | $42.19 | 1,127,126 |
| 2022-05-03 | $40.21 | $41.59 | $39.92 | $40.81 | $40.65 | 922,643 |
| 2022-05-02 | $40.92 | $41.05 | $39.52 | $40.30 | $40.14 | 1,315,722 |
| 2022-04-29 | $41.80 | $42.22 | $40.83 | $41.00 | $40.84 | 1,447,971 |
| 2022-04-28 | $40.22 | $41.63 | $39.42 | $41.43 | $41.27 | 978,868 |
| 2022-04-27 | $40.10 | $40.76 | $39.28 | $39.70 | $39.54 | 927,122 |
| 2022-04-26 | $41.59 | $41.59 | $39.65 | $39.85 | $39.69 | 1,230,869 |
| 2022-04-25 | $40.91 | $41.97 | $39.26 | $41.83 | $41.66 | 1,769,223 |
| 2022-04-22 | $43.41 | $43.48 | $41.49 | $42.15 | $41.98 | 1,286,734 |
| 2022-04-21 | $46.35 | $46.68 | $42.92 | $43.40 | $43.23 | 1,745,725 |
| 2022-04-20 | $45.25 | $46.49 | $45.25 | $46.14 | $45.96 | 1,301,445 |
| 2022-04-19 | $43.47 | $45.15 | $43.00 | $45.05 | $44.87 | 882,256 |
| 2022-04-18 | $44.35 | $44.62 | $43.57 | $43.66 | $43.49 | 1,226,961 |
| 2022-04-14 | $43.94 | $44.62 | $43.77 | $44.32 | $44.14 | 839,242 |
| 2022-04-13 | $42.80 | $43.80 | $42.40 | $43.72 | $43.55 | 629,159 |
| 2022-04-12 | $42.57 | $43.54 | $42.42 | $42.64 | $42.47 | 625,692 |
| 2022-04-11 | $42.64 | $43.18 | $42.07 | $42.17 | $42.00 | 850,998 |
| 2022-04-08 | $42.45 | $42.62 | $41.70 | $42.45 | $42.28 | 821,042 |
| 2022-04-07 | $40.76 | $42.32 | $40.46 | $42.03 | $41.86 | 1,250,004 |
| 2022-04-06 | $41.15 | $41.51 | $40.20 | $40.80 | $40.64 | 789,459 |
| 2022-04-05 | $41.51 | $42.17 | $41.03 | $41.10 | $40.94 | 1,232,465 |
| 2022-04-04 | $41.51 | $41.68 | $40.75 | $41.57 | $41.41 | 717,635 |
| 2022-04-01 | $42.30 | $42.74 | $40.88 | $41.50 | $41.34 | 882,281 |
| 2022-03-31 | $41.21 | $42.29 | $40.77 | $41.62 | $41.46 | 1,335,383 |
| 2022-03-30 | $41.71 | $42.03 | $40.62 | $41.21 | $41.05 | 1,065,064 |
| 2022-03-29 | $42.20 | $42.24 | $40.30 | $41.32 | $41.16 | 1,238,200 |
| 2022-03-28 | $43.19 | $43.46 | $42.13 | $42.98 | $42.67 | 947,472 |
| 2022-03-25 | $43.00 | $43.56 | $42.79 | $43.55 | $43.23 | 1,250,848 |
| 2022-03-24 | $41.49 | $43.38 | $41.21 | $43.36 | $43.04 | 1,508,840 |
| 2022-03-23 | $40.82 | $41.09 | $40.25 | $40.62 | $40.32 | 1,106,699 |
| 2022-03-22 | $41.55 | $41.70 | $40.35 | $40.87 | $40.57 | 960,060 |
| 2022-03-21 | $40.76 | $41.61 | $40.14 | $41.07 | $40.77 | 1,905,295 |
| 2022-03-18 | $40.65 | $40.93 | $38.24 | $40.45 | $40.15 | 3,896,079 |
| 2022-03-17 | $40.76 | $41.50 | $40.18 | $40.25 | $39.96 | 1,769,854 |
| 2022-03-16 | $41.78 | $42.37 | $39.99 | $41.01 | $40.71 | 1,497,240 |
| 2022-03-15 | $40.71 | $41.50 | $40.14 | $41.04 | $40.74 | 1,499,309 |
| 2022-03-14 | $40.85 | $41.69 | $39.94 | $41.07 | $40.77 | 1,866,349 |
| 2022-03-11 | $40.62 | $40.93 | $40.05 | $40.43 | $40.13 | 1,010,269 |
| 2022-03-10 | $38.91 | $40.75 | $38.91 | $40.53 | $40.23 | 1,644,937 |
| 2022-03-09 | $38.59 | $39.41 | $37.87 | $39.21 | $38.92 | 1,048,876 |
| 2022-03-08 | $38.32 | $39.41 | $37.11 | $38.43 | $38.15 | 1,435,148 |
| 2022-03-07 | $39.93 | $40.56 | $38.17 | $38.47 | $38.19 | 1,874,770 |
| 2022-03-04 | $39.56 | $39.88 | $38.87 | $39.74 | $39.45 | 1,847,658 |
| 2022-03-03 | $39.20 | $40.11 | $38.75 | $40.02 | $39.73 | 1,852,196 |
| 2022-03-02 | $38.51 | $39.09 | $38.08 | $38.93 | $38.65 | 1,228,559 |
| 2022-03-01 | $39.34 | $39.95 | $37.27 | $37.69 | $37.41 | 1,463,196 |
| 2022-02-28 | $37.64 | $39.10 | $37.59 | $38.55 | $38.27 | 1,744,362 |
| 2022-02-25 | $36.06 | $37.87 | $36.06 | $37.66 | $37.38 | 1,348,101 |
| 2022-02-24 | $33.92 | $36.01 | $33.54 | $35.81 | $35.55 | 1,145,959 |
| 2022-02-23 | $36.26 | $36.70 | $34.96 | $35.10 | $34.84 | 882,866 |
| 2022-02-22 | $36.90 | $37.43 | $35.55 | $35.99 | $35.73 | 1,148,955 |
| 2022-02-18 | $36.14 | $37.00 | $35.82 | $36.75 | $36.48 | 1,224,925 |
| 2022-02-17 | $36.57 | $36.90 | $35.82 | $36.21 | $35.94 | 695,951 |
| 2022-02-16 | $36.70 | $37.49 | $36.48 | $36.96 | $36.69 | 541,059 |
| 2022-02-15 | $35.88 | $37.07 | $35.60 | $36.92 | $36.65 | 1,106,859 |
| 2022-02-14 | $35.76 | $35.90 | $35.04 | $35.81 | $35.55 | 703,761 |
| 2022-02-11 | $34.75 | $36.13 | $34.52 | $35.66 | $35.40 | 890,981 |
| 2022-02-10 | $35.52 | $36.20 | $34.94 | $35.19 | $34.93 | 908,591 |
| 2022-02-09 | $35.47 | $36.16 | $35.28 | $36.04 | $35.78 | 1,065,025 |
| 2022-02-08 | $34.44 | $35.58 | $34.27 | $35.50 | $35.24 | 698,391 |
| 2022-02-07 | $34.77 | $34.84 | $33.76 | $34.12 | $33.87 | 610,375 |
| 2022-02-04 | $34.89 | $35.26 | $34.05 | $34.62 | $34.37 | 781,531 |
| 2022-02-03 | $35.26 | $36.23 | $34.86 | $35.04 | $34.78 | 962,939 |
| 2022-02-02 | $34.70 | $35.95 | $34.14 | $35.56 | $35.30 | 895,742 |
| 2022-02-01 | $34.10 | $34.80 | $33.85 | $34.70 | $34.45 | 1,440,726 |
| 2022-01-31 | $33.23 | $33.77 | $32.95 | $33.44 | $33.20 | 1,317,200 |
| 2022-01-28 | $33.18 | $33.74 | $32.51 | $33.72 | $33.47 | 927,019 |
| 2022-01-27 | $33.80 | $34.36 | $33.14 | $33.34 | $33.10 | 999,722 |
| 2022-01-26 | $34.61 | $34.78 | $32.90 | $33.32 | $33.08 | 1,159,232 |
| 2022-01-25 | $34.64 | $35.13 | $33.35 | $34.12 | $33.87 | 1,185,253 |
| 2022-01-24 | $32.99 | $35.46 | $32.65 | $35.25 | $34.99 | 1,991,518 |
| 2022-01-21 | $35.51 | $35.51 | $33.51 | $33.68 | $33.43 | 1,510,454 |
| 2022-01-20 | $36.72 | $37.41 | $35.44 | $35.55 | $35.29 | 908,830 |
| 2022-01-19 | $37.83 | $38.10 | $36.35 | $36.55 | $36.28 | 1,035,089 |
| 2022-01-18 | $37.48 | $37.63 | $36.10 | $36.51 | $36.10 | 918,409 |
| 2022-01-14 | $37.16 | $37.98 | $36.97 | $37.92 | $37.50 | 907,104 |
| 2022-01-13 | $37.25 | $38.71 | $37.20 | $37.85 | $37.43 | 1,211,127 |
| 2022-01-12 | $36.50 | $37.17 | $36.01 | $36.97 | $36.56 | 1,627,757 |
| 2022-01-11 | $36.16 | $36.32 | $34.93 | $35.95 | $35.55 | 1,361,393 |
| 2022-01-10 | $35.80 | $37.71 | $35.49 | $35.82 | $35.42 | 1,822,190 |
| 2022-01-07 | $35.71 | $36.34 | $35.22 | $35.61 | $35.21 | 1,479,063 |
| 2022-01-06 | $37.54 | $37.67 | $35.56 | $35.68 | $35.28 | 1,342,551 |
| 2022-01-05 | $37.92 | $38.72 | $37.29 | $37.29 | $36.88 | 914,669 |
| 2022-01-04 | $36.55 | $37.92 | $36.50 | $37.60 | $37.18 | 1,172,906 |
| 2022-01-03 | $36.50 | $36.99 | $36.07 | $36.34 | $35.94 | 626,704 |
| 2021-12-31 | $36.00 | $36.42 | $35.84 | $36.29 | $35.89 | 408,506 |
| 2021-12-30 | $36.30 | $36.79 | $35.89 | $35.95 | $35.55 | 550,894 |
| 2021-12-29 | $36.20 | $36.51 | $35.86 | $36.41 | $36.01 | 503,319 |
| 2021-12-28 | $35.45 | $36.03 | $35.29 | $36.01 | $35.61 | 552,526 |
| 2021-12-27 | $35.05 | $35.60 | $34.38 | $35.57 | $35.17 | 576,179 |
| 2021-12-23 | $34.40 | $35.25 | $34.25 | $35.08 | $34.69 | 611,920 |
| 2021-12-22 | $34.08 | $34.66 | $33.83 | $34.52 | $34.14 | 520,321 |
| 2021-12-21 | $33.62 | $34.08 | $33.40 | $33.96 | $33.58 | 630,692 |
| 2021-12-20 | $34.13 | $34.13 | $32.58 | $33.23 | $32.86 | 914,690 |
| 2021-12-17 | $34.16 | $35.07 | $33.38 | $34.74 | $34.35 | 2,261,472 |
| 2021-12-16 | $33.62 | $34.68 | $33.50 | $34.19 | $33.81 | 1,066,978 |
| 2021-12-15 | $32.57 | $33.22 | $31.23 | $33.18 | $32.81 | 1,629,762 |
| 2021-12-14 | $32.79 | $33.82 | $32.60 | $32.85 | $32.49 | 1,597,509 |
| 2021-12-13 | $33.06 | $33.47 | $32.30 | $32.70 | $32.34 | 817,755 |
| 2021-12-10 | $34.23 | $34.23 | $32.61 | $32.97 | $32.60 | 871,450 |
| 2021-12-09 | $32.75 | $33.08 | $32.15 | $33.04 | $32.67 | 847,826 |
| 2021-12-08 | $32.41 | $33.06 | $32.06 | $33.02 | $32.65 | 1,236,080 |
| 2021-12-07 | $32.29 | $33.41 | $31.86 | $32.45 | $32.09 | 991,519 |
| 2021-12-06 | $32.31 | $32.68 | $31.69 | $31.72 | $31.37 | 749,241 |
| 2021-12-03 | $32.23 | $32.55 | $31.38 | $31.81 | $31.46 | 788,761 |
| 2021-12-02 | $31.91 | $32.54 | $31.45 | $32.15 | $31.79 | 994,741 |
| 2021-12-01 | $31.94 | $32.71 | $31.26 | $31.28 | $30.93 | 951,000 |
| 2021-11-30 | $31.91 | $32.29 | $30.59 | $30.90 | $30.56 | 1,012,587 |
| 2021-11-29 | $33.17 | $33.33 | $31.96 | $32.01 | $31.65 | 1,296,879 |
| 2021-11-26 | $32.78 | $33.25 | $32.02 | $32.71 | $32.35 | 829,271 |
| 2021-11-24 | $34.80 | $35.15 | $33.47 | $33.88 | $33.50 | 1,246,309 |
| 2021-11-23 | $36.42 | $36.60 | $34.94 | $35.18 | $34.79 | 932,479 |
| 2021-11-22 | $35.39 | $36.86 | $35.17 | $36.25 | $35.85 | 1,064,596 |
| 2021-11-19 | $34.43 | $35.58 | $34.31 | $35.07 | $34.68 | 782,045 |
| 2021-11-18 | $34.18 | $35.03 | $34.07 | $34.68 | $34.29 | 978,095 |
| 2021-11-17 | $34.55 | $35.03 | $34.10 | $34.12 | $33.74 | 834,737 |
| 2021-11-16 | $33.54 | $34.27 | $32.88 | $34.21 | $33.83 | 1,113,228 |
| 2021-11-15 | $34.25 | $34.33 | $33.20 | $33.46 | $33.09 | 595,951 |
| 2021-11-12 | $34.33 | $34.94 | $34.20 | $34.25 | $33.87 | 567,253 |
| 2021-11-11 | $34.26 | $34.87 | $33.91 | $34.68 | $34.29 | 611,210 |
| 2021-11-10 | $34.03 | $34.50 | $33.44 | $33.53 | $33.16 | 604,171 |
| 2021-11-09 | $34.62 | $34.62 | $33.86 | $34.34 | $33.96 | 619,177 |
| 2021-11-08 | $34.72 | $35.79 | $34.57 | $35.02 | $34.63 | 2,005,067 |
| 2021-11-05 | $33.00 | $34.21 | $32.76 | $33.78 | $33.40 | 906,723 |
| 2021-11-04 | $32.87 | $33.59 | $32.35 | $32.71 | $32.35 | 762,752 |
| 2021-11-03 | $31.45 | $32.80 | $31.28 | $32.74 | $32.38 | 543,838 |
| 2021-11-02 | $31.75 | $31.88 | $31.37 | $31.61 | $31.26 | 767,115 |
| 2021-11-01 | $32.53 | $32.65 | $31.89 | $32.08 | $31.72 | 620,144 |
| 2021-10-29 | $32.29 | $32.86 | $32.06 | $32.18 | $31.82 | 844,688 |
| 2021-10-28 | $31.59 | $32.15 | $31.51 | $31.98 | $31.62 | 467,860 |
| 2021-10-27 | $31.86 | $32.44 | $31.28 | $31.34 | $30.99 | 637,043 |
| 2021-10-26 | $32.87 | $32.97 | $32.13 | $32.29 | $31.93 | 1,078,706 |
| 2021-10-25 | $31.85 | $33.05 | $31.59 | $32.89 | $32.38 | 1,095,353 |
| 2021-10-22 | $32.06 | $32.45 | $31.50 | $31.51 | $31.03 | 801,038 |
| 2021-10-21 | $31.97 | $32.19 | $31.25 | $31.81 | $31.32 | 610,224 |
| 2021-10-20 | $31.42 | $32.60 | $31.33 | $32.46 | $31.96 | 833,272 |
| 2021-10-19 | $31.72 | $31.85 | $31.30 | $31.63 | $31.14 | 712,185 |
| 2021-10-18 | $31.30 | $31.91 | $31.08 | $31.75 | $31.26 | 988,410 |
| 2021-10-15 | $31.71 | $32.13 | $31.25 | $31.70 | $31.21 | 1,521,722 |
| 2021-10-14 | $31.05 | $31.69 | $30.90 | $30.97 | $30.49 | 2,946,172 |
| 2021-10-13 | $33.22 | $33.25 | $32.00 | $32.49 | $31.99 | 2,835,006 |
| 2021-10-12 | $32.10 | $32.38 | $31.96 | $32.21 | $31.71 | 871,310 |
| 2021-10-11 | $32.61 | $33.10 | $32.06 | $32.09 | $31.60 | 717,539 |
| 2021-10-08 | $32.49 | $32.75 | $31.84 | $31.85 | $31.36 | 1,132,766 |
| 2021-10-07 | $31.82 | $32.52 | $31.82 | $32.32 | $31.82 | 662,000 |
| 2021-10-06 | $31.73 | $31.97 | $30.95 | $31.53 | $31.05 | 947,795 |
| 2021-10-05 | $31.41 | $32.04 | $31.17 | $31.76 | $31.27 | 648,778 |
| 2021-10-04 | $31.13 | $31.74 | $30.68 | $31.37 | $30.89 | 794,117 |
| 2021-10-01 | $30.46 | $31.39 | $29.96 | $31.05 | $30.57 | 899,299 |
| 2021-09-30 | $31.33 | $31.75 | $30.46 | $30.46 | $29.99 | 1,064,999 |
| 2021-09-29 | $32.39 | $32.46 | $30.96 | $31.02 | $30.54 | 735,728 |
| 2021-09-28 | $32.30 | $32.49 | $31.41 | $32.06 | $31.57 | 710,087 |
| 2021-09-27 | $31.22 | $32.36 | $31.01 | $32.30 | $31.80 | 829,740 |
| 2021-09-24 | $31.02 | $31.66 | $30.92 | $30.97 | $30.49 | 670,451 |
| 2021-09-23 | $30.52 | $31.26 | $30.35 | $31.23 | $30.75 | 1,345,829 |
| 2021-09-22 | $30.46 | $30.79 | $30.14 | $30.38 | $29.91 | 1,132,044 |
| 2021-09-21 | $29.96 | $30.05 | $29.14 | $29.87 | $29.41 | 781,296 |
| 2021-09-20 | $28.90 | $29.75 | $28.77 | $29.70 | $29.24 | 1,153,661 |
| 2021-09-17 | $30.00 | $30.28 | $29.84 | $30.02 | $29.56 | 2,457,228 |
| 2021-09-16 | $30.76 | $30.76 | $30.03 | $30.08 | $29.62 | 589,779 |
| 2021-09-15 | $30.40 | $31.16 | $30.28 | $31.06 | $30.58 | 705,880 |
| 2021-09-14 | $30.63 | $30.69 | $29.57 | $29.75 | $29.29 | 770,310 |
| 2021-09-13 | $31.29 | $31.29 | $30.28 | $30.83 | $30.36 | 814,837 |
| 2021-09-10 | $31.48 | $31.96 | $30.93 | $30.95 | $30.47 | 520,079 |
| 2021-09-09 | $31.22 | $31.62 | $30.89 | $31.07 | $30.59 | 651,120 |
| 2021-09-08 | $31.71 | $31.80 | $30.98 | $31.29 | $30.81 | 617,691 |
| 2021-09-07 | $31.91 | $32.33 | $31.79 | $31.92 | $31.43 | 516,715 |
| 2021-09-03 | $32.14 | $32.30 | $31.59 | $31.94 | $31.45 | 461,284 |
| 2021-09-02 | $32.36 | $32.42 | $31.85 | $32.11 | $31.62 | 833,523 |
| 2021-09-01 | $32.33 | $32.48 | $31.02 | $32.11 | $31.62 | 1,162,412 |
| 2021-08-31 | $33.46 | $33.50 | $32.49 | $32.62 | $32.12 | 830,596 |
| 2021-08-30 | $34.07 | $34.07 | $33.46 | $33.53 | $33.01 | 404,290 |
| 2021-08-27 | $32.88 | $34.03 | $32.88 | $33.80 | $33.28 | 799,075 |
| 2021-08-26 | $33.35 | $33.42 | $32.70 | $32.73 | $32.23 | 531,902 |
| 2021-08-25 | $33.62 | $34.03 | $33.21 | $33.25 | $32.74 | 478,434 |
| 2021-08-24 | $33.60 | $34.34 | $33.60 | $33.63 | $33.11 | 559,009 |
| 2021-08-23 | $32.73 | $33.45 | $32.60 | $33.04 | $32.53 | 589,947 |
| 2021-08-20 | $32.61 | $32.93 | $32.26 | $32.38 | $31.88 | 631,353 |
| 2021-08-19 | $33.04 | $33.23 | $32.20 | $32.50 | $32.00 | 791,282 |
| 2021-08-18 | $33.38 | $34.42 | $33.31 | $33.75 | $33.23 | 532,418 |
| 2021-08-17 | $34.45 | $34.65 | $33.05 | $33.76 | $33.24 | 900,148 |
| 2021-08-16 | $35.95 | $35.95 | $34.60 | $34.82 | $34.28 | 736,842 |
| 2021-08-13 | $35.73 | $36.49 | $35.61 | $36.23 | $35.67 | 766,748 |
| 2021-08-12 | $35.51 | $36.02 | $34.84 | $35.97 | $35.42 | 758,451 |
| 2021-08-11 | $34.94 | $35.87 | $34.34 | $35.69 | $35.14 | 1,234,142 |
| 2021-08-10 | $33.05 | $34.72 | $33.01 | $34.70 | $34.17 | 1,444,306 |
| 2021-08-09 | $31.93 | $33.16 | $31.76 | $33.11 | $32.60 | 652,367 |
| 2021-08-06 | $32.36 | $32.62 | $32.05 | $32.22 | $31.72 | 714,164 |
| 2021-08-05 | $31.79 | $32.23 | $31.47 | $31.76 | $31.27 | 486,956 |
| 2021-08-04 | $32.08 | $32.31 | $31.66 | $31.80 | $31.31 | 952,482 |
| 2021-08-03 | $31.68 | $32.55 | $31.25 | $32.52 | $32.02 | 581,644 |
| 2021-08-02 | $33.03 | $33.27 | $31.68 | $31.72 | $31.23 | 744,242 |
| 2021-07-30 | $32.76 | $33.35 | $32.56 | $32.80 | $32.30 | 697,820 |
| 2021-07-29 | $32.31 | $33.64 | $32.21 | $33.02 | $32.51 | 934,188 |
| 2021-07-28 | $31.58 | $31.89 | $30.88 | $31.80 | $31.31 | 807,095 |
| 2021-07-27 | $31.42 | $31.78 | $30.97 | $31.50 | $31.02 | 479,865 |
| 2021-07-26 | $31.13 | $32.00 | $31.10 | $31.81 | $31.32 | 638,008 |
| 2021-07-23 | $31.15 | $31.15 | $30.41 | $30.88 | $30.41 | 680,269 |
| 2021-07-22 | $30.77 | $30.95 | $30.24 | $30.70 | $30.23 | 471,024 |
| 2021-07-21 | $30.89 | $31.27 | $30.68 | $30.99 | $30.51 | 705,898 |
| 2021-07-20 | $29.52 | $30.59 | $29.25 | $30.37 | $29.90 | 976,648 |
| 2021-07-19 | $29.40 | $30.02 | $29.05 | $29.58 | $29.13 | 1,609,647 |
| 2021-07-16 | $30.94 | $30.99 | $30.01 | $30.09 | $29.63 | 958,518 |
| 2021-07-15 | $30.41 | $31.47 | $30.36 | $30.86 | $30.39 | 755,250 |
| 2021-07-14 | $31.17 | $31.44 | $30.27 | $30.58 | $30.11 | 731,938 |
| 2021-07-13 | $30.93 | $31.27 | $30.37 | $30.73 | $30.26 | 703,899 |
| 2021-07-12 | $30.62 | $31.47 | $30.25 | $31.26 | $30.78 | 794,044 |
| 2021-07-09 | $30.98 | $31.29 | $30.71 | $31.17 | $30.69 | 680,272 |
| 2021-07-08 | $30.20 | $30.65 | $29.89 | $30.20 | $29.74 | 880,988 |
| 2021-07-07 | $30.29 | $30.97 | $30.16 | $30.66 | $30.19 | 805,508 |
| 2021-07-06 | $30.65 | $30.70 | $29.98 | $30.27 | $29.80 | 1,083,952 |
| 2021-07-02 | $31.23 | $31.23 | $30.72 | $30.87 | $30.40 | 707,715 |
| 2021-07-01 | $31.24 | $31.49 | $30.48 | $31.14 | $30.66 | 991,958 |
| 2021-06-30 | $30.45 | $30.82 | $30.40 | $30.72 | $30.25 | 1,016,491 |
| 2021-06-29 | $30.89 | $31.25 | $30.40 | $30.44 | $29.97 | 1,338,577 |
| 2021-06-28 | $31.26 | $31.33 | $30.59 | $30.80 | $30.21 | 1,089,908 |
| 2021-06-25 | $32.03 | $32.04 | $31.08 | $31.08 | $30.48 | 2,450,808 |
| 2021-06-24 | $30.90 | $31.99 | $30.50 | $31.79 | $31.18 | 1,020,493 |
| 2021-06-23 | $30.90 | $31.20 | $30.44 | $30.56 | $29.97 | 700,407 |
| 2021-06-22 | $30.42 | $30.66 | $29.92 | $30.60 | $30.01 | 1,316,077 |
| 2021-06-21 | $30.23 | $30.97 | $29.85 | $30.39 | $29.81 | 1,693,205 |
| 2021-06-18 | $29.98 | $30.76 | $29.57 | $29.87 | $29.30 | 2,805,991 |
| 2021-06-17 | $31.97 | $31.98 | $30.00 | $30.15 | $29.57 | 2,518,631 |
| 2021-06-16 | $32.38 | $32.38 | $31.09 | $31.35 | $30.75 | 1,345,010 |
| 2021-06-15 | $32.50 | $32.81 | $31.90 | $32.72 | $32.09 | 1,291,509 |
| 2021-06-14 | $33.06 | $33.30 | $32.50 | $32.66 | $32.03 | 1,010,305 |
| 2021-06-11 | $33.07 | $33.41 | $32.80 | $33.10 | $32.46 | 788,241 |
| 2021-06-10 | $33.16 | $33.27 | $32.61 | $32.87 | $32.24 | 1,191,681 |
| 2021-06-09 | $33.69 | $33.80 | $32.79 | $32.82 | $32.19 | 1,442,590 |
| 2021-06-08 | $32.73 | $34.02 | $32.50 | $33.91 | $33.26 | 1,534,936 |
| 2021-06-07 | $32.26 | $33.40 | $32.05 | $32.77 | $32.14 | 1,381,147 |
| 2021-06-04 | $32.50 | $32.61 | $32.01 | $32.43 | $31.81 | 672,479 |
| 2021-06-03 | $31.48 | $32.22 | $30.92 | $32.16 | $31.54 | 770,763 |
| 2021-06-02 | $32.59 | $32.63 | $31.55 | $31.92 | $31.31 | 981,935 |
| 2021-06-01 | $32.18 | $32.69 | $31.81 | $32.62 | $31.99 | 937,106 |
| 2021-05-28 | $31.63 | $31.63 | $30.67 | $31.47 | $30.86 | 696,240 |
| 2021-05-27 | $31.58 | $32.16 | $31.52 | $31.56 | $30.95 | 1,164,064 |
| 2021-05-26 | $30.54 | $31.03 | $30.33 | $30.76 | $30.17 | 684,754 |
| 2021-05-25 | $31.47 | $31.66 | $30.49 | $30.55 | $29.96 | 632,650 |
| 2021-05-24 | $30.76 | $31.56 | $30.60 | $31.46 | $30.85 | 522,757 |
| 2021-05-21 | $31.50 | $31.76 | $30.78 | $30.83 | $30.24 | 758,465 |
| 2021-05-20 | $31.67 | $31.77 | $30.63 | $31.11 | $30.51 | 807,096 |
| 2021-05-19 | $31.72 | $32.01 | $30.83 | $31.77 | $31.16 | 871,656 |
| 2021-05-18 | $32.90 | $33.17 | $32.47 | $32.53 | $31.90 | 727,521 |
| 2021-05-17 | $31.57 | $32.94 | $31.45 | $32.92 | $32.29 | 641,285 |
| 2021-05-14 | $31.87 | $32.15 | $31.36 | $31.71 | $31.10 | 656,869 |
| 2021-05-13 | $31.39 | $32.58 | $31.10 | $31.97 | $31.35 | 1,073,352 |
| 2021-05-12 | $32.77 | $33.06 | $30.90 | $31.08 | $30.48 | 1,048,666 |
| 2021-05-11 | $31.81 | $33.41 | $31.74 | $32.94 | $32.31 | 1,067,314 |
| 2021-05-10 | $32.90 | $33.50 | $32.42 | $32.42 | $31.80 | 867,957 |
| 2021-05-07 | $32.30 | $32.68 | $31.52 | $32.46 | $31.84 | 641,402 |
| 2021-05-06 | $31.60 | $32.24 | $31.28 | $32.22 | $31.60 | 769,661 |
| 2021-05-05 | $31.51 | $31.51 | $31.10 | $31.39 | $30.79 | 673,762 |
| 2021-05-04 | $29.77 | $31.41 | $29.75 | $31.17 | $30.57 | 1,406,550 |
| 2021-05-03 | $29.71 | $30.75 | $29.50 | $30.40 | $29.82 | 1,198,220 |
| 2021-04-30 | $29.35 | $29.85 | $29.15 | $29.22 | $28.66 | 829,582 |
| 2021-04-29 | $30.01 | $30.27 | $29.38 | $29.82 | $29.25 | 509,646 |
| 2021-04-28 | $29.26 | $29.96 | $29.09 | $29.63 | $29.06 | 667,029 |
| 2021-04-27 | $29.15 | $29.48 | $28.96 | $29.34 | $28.78 | 658,983 |
| 2021-04-26 | $28.87 | $29.69 | $28.69 | $29.35 | $28.79 | 912,387 |
| 2021-04-23 | $28.68 | $28.94 | $28.27 | $28.80 | $28.25 | 726,346 |
| 2021-04-22 | $28.81 | $28.84 | $27.69 | $28.27 | $27.73 | 1,010,703 |
| 2021-04-21 | $28.12 | $28.82 | $28.01 | $28.74 | $28.19 | 863,691 |
| 2021-04-20 | $29.34 | $29.34 | $28.13 | $28.22 | $27.68 | 901,492 |
| 2021-04-19 | $29.41 | $29.65 | $28.67 | $29.17 | $28.61 | 690,640 |
| 2021-04-16 | $29.76 | $29.90 | $29.07 | $29.34 | $28.78 | 638,102 |
| 2021-04-15 | $29.70 | $29.81 | $29.06 | $29.44 | $28.87 | 852,443 |
| 2021-04-14 | $29.23 | $29.64 | $28.91 | $29.20 | $28.64 | 795,727 |
| 2021-04-13 | $29.75 | $29.75 | $28.58 | $28.68 | $28.13 | 967,075 |
| 2021-04-12 | $29.65 | $29.88 | $29.29 | $29.70 | $29.13 | 766,667 |
| 2021-04-09 | $30.17 | $30.45 | $29.25 | $29.63 | $29.06 | 1,177,375 |
| 2021-04-08 | $30.83 | $31.27 | $29.84 | $30.43 | $29.84 | 953,469 |
| 2021-04-07 | $31.28 | $31.45 | $30.76 | $31.12 | $30.52 | 897,152 |
| 2021-04-06 | $31.25 | $31.83 | $30.83 | $31.07 | $30.47 | 848,130 |
| 2021-04-05 | $31.35 | $31.85 | $30.94 | $31.57 | $30.96 | 818,456 |
| 2021-04-01 | $30.52 | $30.99 | $29.75 | $30.80 | $30.21 | 1,326,147 |
| 2021-03-31 | $31.64 | $32.38 | $30.68 | $30.84 | $30.25 | 1,579,450 |
| 2021-03-30 | $31.04 | $31.81 | $30.81 | $31.35 | $30.75 | 1,185,884 |
| 2021-03-29 | $31.50 | $32.43 | $30.75 | $31.02 | $30.31 | 1,671,457 |
| 2021-03-26 | $30.00 | $31.82 | $29.63 | $31.74 | $31.01 | 1,746,591 |
| 2021-03-25 | $27.71 | $29.64 | $27.50 | $29.39 | $28.71 | 2,063,597 |
| 2021-03-24 | $27.90 | $28.88 | $27.70 | $28.03 | $27.39 | 1,243,525 |
| 2021-03-23 | $27.53 | $28.15 | $26.98 | $27.17 | $26.55 | 1,324,604 |
| 2021-03-22 | $28.68 | $28.79 | $28.09 | $28.37 | $27.72 | 1,102,433 |
| 2021-03-19 | $29.00 | $29.27 | $27.90 | $28.77 | $28.11 | 3,054,164 |
| 2021-03-18 | $28.53 | $30.33 | $28.53 | $28.83 | $28.17 | 1,871,498 |
| 2021-03-17 | $28.20 | $28.87 | $27.95 | $28.35 | $27.70 | 1,853,045 |
| 2021-03-16 | $28.71 | $29.10 | $28.10 | $28.32 | $27.67 | 1,200,491 |
| 2021-03-15 | $29.39 | $29.41 | $28.48 | $28.71 | $28.05 | 1,264,879 |
| 2021-03-12 | $29.75 | $30.40 | $29.28 | $29.44 | $28.76 | 1,159,054 |
| 2021-03-11 | $30.00 | $30.00 | $29.22 | $29.54 | $28.86 | 1,136,243 |
| 2021-03-10 | $29.11 | $29.87 | $28.82 | $29.64 | $28.96 | 1,423,345 |
| 2021-03-09 | $30.31 | $30.56 | $29.22 | $29.29 | $28.62 | 1,663,713 |
| 2021-03-08 | $29.00 | $30.44 | $28.91 | $30.28 | $29.58 | 1,642,277 |
| 2021-03-05 | $27.91 | $28.84 | $27.52 | $28.76 | $28.10 | 1,898,205 |
| 2021-03-04 | $28.37 | $28.83 | $26.85 | $27.21 | $26.58 | 1,644,697 |
| 2021-03-03 | $28.14 | $28.86 | $27.93 | $28.51 | $27.85 | 2,852,212 |
| 2021-03-02 | $27.50 | $28.47 | $27.41 | $27.90 | $27.26 | 2,542,320 |
| 2021-03-01 | $26.06 | $27.47 | $26.05 | $27.36 | $26.73 | 1,627,244 |
| 2021-02-26 | $25.63 | $25.90 | $24.90 | $25.15 | $24.57 | 1,268,444 |
| 2021-02-25 | $26.57 | $27.10 | $25.68 | $25.81 | $25.22 | 1,809,023 |
| 2021-02-24 | $24.99 | $26.85 | $24.90 | $26.81 | $26.19 | 1,645,144 |
| 2021-02-23 | $24.56 | $25.18 | $24.43 | $24.87 | $24.30 | 1,559,486 |
| 2021-02-22 | $23.51 | $24.84 | $23.41 | $24.60 | $24.03 | 1,840,586 |
| 2021-02-19 | $23.11 | $23.66 | $22.97 | $23.48 | $22.94 | 1,643,281 |
| 2021-02-18 | $23.42 | $23.50 | $22.64 | $22.84 | $22.32 | 1,129,025 |
| 2021-02-17 | $23.04 | $23.54 | $22.85 | $23.32 | $22.78 | 1,568,825 |
| 2021-02-16 | $22.51 | $23.08 | $22.46 | $23.01 | $22.48 | 992,405 |
| 2021-02-12 | $21.73 | $22.26 | $21.73 | $22.22 | $21.71 | 1,050,342 |
| 2021-02-11 | $22.12 | $22.38 | $21.76 | $21.86 | $21.36 | 1,285,552 |
| 2021-02-10 | $22.07 | $22.43 | $21.73 | $22.04 | $21.53 | 1,521,755 |
| 2021-02-09 | $22.36 | $22.62 | $21.70 | $21.86 | $21.36 | 2,170,197 |
| 2021-02-08 | $21.84 | $22.75 | $21.84 | $22.41 | $21.89 | 2,062,470 |
| 2021-02-05 | $21.12 | $21.61 | $21.03 | $21.60 | $21.10 | 1,430,495 |
| 2021-02-04 | $20.86 | $21.09 | $20.50 | $20.88 | $20.40 | 1,740,830 |
| 2021-02-03 | $20.33 | $21.00 | $20.29 | $20.68 | $20.20 | 1,425,168 |
| 2021-02-02 | $20.27 | $20.51 | $20.07 | $20.40 | $19.93 | 1,311,172 |
| 2021-02-01 | $20.02 | $20.34 | $19.53 | $20.13 | $19.67 | 1,548,454 |
| 2021-01-29 | $19.98 | $20.06 | $19.44 | $19.69 | $19.24 | 3,144,069 |
| 2021-01-28 | $20.92 | $20.96 | $19.68 | $19.83 | $19.37 | 1,598,061 |
| 2021-01-27 | $20.45 | $21.12 | $20.23 | $20.47 | $20.00 | 1,889,886 |
| 2021-01-26 | $21.53 | $21.53 | $20.74 | $20.94 | $20.46 | 1,149,182 |
| 2021-01-25 | $21.60 | $21.78 | $20.90 | $21.23 | $20.74 | 1,384,886 |
| 2021-01-22 | $20.60 | $21.55 | $20.43 | $21.52 | $21.03 | 1,212,962 |
| 2021-01-21 | $21.17 | $21.44 | $20.79 | $21.03 | $20.55 | 1,266,223 |
| 2021-01-20 | $21.34 | $21.49 | $20.91 | $21.19 | $20.70 | 1,311,427 |
| 2021-01-19 | $21.50 | $22.02 | $21.24 | $21.31 | $20.70 | 1,190,478 |
| 2021-01-15 | $21.40 | $21.44 | $20.89 | $21.29 | $20.68 | 1,169,039 |
| 2021-01-14 | $22.42 | $22.59 | $21.85 | $21.88 | $21.26 | 1,301,729 |
| 2021-01-13 | $22.60 | $22.60 | $21.82 | $22.05 | $21.42 | 1,096,456 |
| 2021-01-12 | $21.20 | $22.98 | $20.96 | $22.69 | $22.04 | 1,817,193 |
| 2021-01-11 | $22.00 | $22.48 | $21.39 | $21.66 | $21.04 | 1,806,129 |
| 2021-01-08 | $22.50 | $22.81 | $21.82 | $22.56 | $21.92 | 2,274,106 |
| 2021-01-07 | $23.88 | $24.16 | $23.07 | $23.20 | $22.54 | 2,170,934 |
| 2021-01-06 | $21.90 | $23.91 | $21.67 | $23.49 | $22.82 | 2,572,463 |
| 2021-01-05 | $20.39 | $21.40 | $20.39 | $21.17 | $20.57 | 1,056,245 |
| 2021-01-04 | $20.91 | $21.61 | $20.33 | $20.45 | $19.87 | 1,453,718 |
| 2020-12-31 | $20.28 | $20.67 | $20.04 | $20.54 | $19.95 | 1,174,546 |
| 2020-12-30 | $19.91 | $20.42 | $19.91 | $20.28 | $19.70 | 794,179 |
| 2020-12-29 | $20.14 | $20.28 | $19.79 | $19.88 | $19.31 | 799,467 |
| 2020-12-28 | $20.14 | $20.41 | $19.84 | $20.15 | $19.58 | 710,812 |
| 2020-12-24 | $19.99 | $20.02 | $19.61 | $20.02 | $19.45 | 275,443 |
| 2020-12-23 | $20.05 | $20.28 | $19.91 | $19.98 | $19.41 | 794,154 |
| 2020-12-22 | $20.27 | $20.33 | $19.96 | $19.97 | $19.40 | 587,204 |
| 2020-12-21 | $19.62 | $20.25 | $19.62 | $20.22 | $19.64 | 1,170,564 |
| 2020-12-18 | $20.50 | $20.56 | $20.04 | $20.08 | $19.51 | 3,086,190 |
| 2020-12-17 | $20.86 | $20.87 | $20.29 | $20.49 | $19.91 | 1,104,107 |
| 2020-12-16 | $20.70 | $20.84 | $20.46 | $20.73 | $20.14 | 919,255 |
| 2020-12-15 | $20.12 | $20.63 | $19.75 | $20.60 | $20.01 | 1,160,734 |
| 2020-12-14 | $20.21 | $20.46 | $19.73 | $19.76 | $19.20 | 1,558,732 |
| 2020-12-11 | $20.25 | $20.32 | $19.65 | $19.90 | $19.33 | 1,351,689 |
| 2020-12-10 | $20.33 | $20.81 | $20.15 | $20.54 | $19.95 | 941,317 |
| 2020-12-09 | $20.77 | $20.99 | $20.28 | $20.46 | $19.88 | 1,115,785 |
| 2020-12-08 | $19.92 | $20.66 | $19.89 | $20.65 | $20.06 | 1,215,179 |
| 2020-12-07 | $19.86 | $20.18 | $19.63 | $20.18 | $19.61 | 1,138,557 |
| 2020-12-04 | $19.70 | $20.12 | $19.63 | $19.93 | $19.36 | 1,524,059 |
| 2020-12-03 | $19.76 | $20.20 | $19.46 | $19.49 | $18.93 | 1,520,845 |
| 2020-12-02 | $20.83 | $20.83 | $20.28 | $20.39 | $19.81 | 1,222,704 |
| 2020-12-01 | $20.95 | $21.19 | $20.59 | $20.88 | $20.29 | 1,510,360 |
| 2020-11-30 | $20.72 | $20.72 | $19.91 | $19.91 | $19.34 | 1,246,232 |
| 2020-11-27 | $20.89 | $21.19 | $20.65 | $20.91 | $20.31 | 446,297 |
| 2020-11-25 | $21.30 | $21.33 | $20.85 | $20.97 | $20.37 | 673,333 |
| 2020-11-24 | $21.15 | $21.43 | $20.86 | $21.38 | $20.77 | 1,547,709 |
| 2020-11-23 | $21.00 | $21.15 | $20.54 | $20.74 | $20.15 | 1,194,983 |
| 2020-11-20 | $20.90 | $20.98 | $20.50 | $20.75 | $20.16 | 576,039 |
| 2020-11-19 | $20.70 | $21.25 | $20.66 | $20.96 | $20.36 | 630,604 |
| 2020-11-18 | $22.00 | $22.09 | $20.81 | $20.81 | $20.22 | 1,185,256 |
| 2020-11-17 | $21.34 | $21.99 | $21.27 | $21.87 | $21.25 | 799,802 |
| 2020-11-16 | $21.30 | $21.96 | $21.30 | $21.73 | $21.11 | 1,150,858 |
| 2020-11-13 | $20.29 | $20.98 | $20.29 | $20.87 | $20.28 | 834,847 |
| 2020-11-12 | $20.44 | $20.61 | $19.86 | $20.16 | $19.59 | 714,804 |
| 2020-11-11 | $20.75 | $20.92 | $20.44 | $20.79 | $20.20 | 1,146,225 |
| 2020-11-10 | $20.46 | $20.71 | $20.18 | $20.70 | $20.11 | 1,437,067 |
| 2020-11-09 | $20.76 | $21.29 | $19.92 | $20.21 | $19.63 | 961,992 |
| 2020-11-06 | $19.61 | $19.78 | $19.08 | $19.29 | $18.74 | 1,537,559 |
| 2020-11-05 | $19.10 | $20.06 | $19.10 | $19.45 | $18.90 | 1,647,427 |
| 2020-11-04 | $20.16 | $20.18 | $18.68 | $18.90 | $18.36 | 2,599,502 |
| 2020-11-03 | $21.40 | $21.40 | $20.54 | $20.61 | $20.02 | 1,269,968 |
| 2020-11-02 | $20.99 | $20.99 | $20.57 | $20.96 | $20.36 | 803,396 |
| 2020-10-30 | $20.28 | $20.68 | $20.06 | $20.65 | $20.06 | 1,098,251 |
| 2020-10-29 | $19.50 | $20.53 | $19.38 | $20.41 | $19.83 | 884,083 |
| 2020-10-28 | $20.09 | $20.17 | $19.63 | $19.66 | $19.10 | 1,000,958 |
| 2020-10-27 | $20.72 | $21.03 | $20.66 | $20.71 | $20.00 | 718,350 |
| 2020-10-26 | $21.04 | $21.19 | $20.65 | $20.79 | $20.08 | 1,100,515 |
| 2020-10-23 | $21.40 | $21.55 | $21.17 | $21.33 | $20.60 | 884,088 |
| 2020-10-22 | $20.84 | $21.28 | $20.75 | $21.22 | $20.49 | 847,399 |
| 2020-10-21 | $20.84 | $21.39 | $20.82 | $20.82 | $20.10 | 1,027,074 |
| 2020-10-20 | $21.24 | $21.71 | $20.75 | $20.84 | $20.12 | 1,702,295 |
| 2020-10-19 | $21.79 | $21.95 | $21.02 | $21.11 | $20.38 | 1,387,838 |
| 2020-10-16 | $21.62 | $21.97 | $21.21 | $21.62 | $20.88 | 1,708,370 |
| 2020-10-15 | $21.83 | $22.88 | $21.45 | $22.31 | $21.54 | 1,477,156 |
| 2020-10-14 | $23.17 | $23.63 | $22.93 | $22.93 | $22.14 | 1,200,421 |
| 2020-10-13 | $22.92 | $23.29 | $22.61 | $23.04 | $22.25 | 890,500 |
| 2020-10-12 | $22.60 | $23.34 | $22.53 | $23.22 | $22.42 | 947,787 |
| 2020-10-09 | $23.00 | $23.17 | $22.50 | $22.64 | $21.86 | 1,593,859 |
| 2020-10-08 | $22.41 | $22.85 | $22.24 | $22.79 | $22.01 | 866,174 |
| 2020-10-07 | $21.49 | $22.24 | $21.49 | $22.12 | $21.36 | 1,128,800 |
| 2020-10-06 | $21.50 | $21.87 | $21.04 | $21.06 | $20.34 | 1,627,978 |
| 2020-10-05 | $20.88 | $21.45 | $20.83 | $21.33 | $20.60 | 860,819 |
| 2020-10-02 | $19.67 | $20.89 | $19.61 | $20.56 | $19.85 | 1,017,851 |
| 2020-10-01 | $20.02 | $20.36 | $19.86 | $20.10 | $19.41 | 922,410 |
| 2020-09-30 | $20.13 | $20.54 | $19.88 | $19.98 | $19.29 | 1,126,759 |
| 2020-09-29 | $20.60 | $20.72 | $19.96 | $20.03 | $19.34 | 641,734 |
| 2020-09-28 | $20.69 | $20.98 | $20.40 | $20.62 | $19.91 | 753,916 |
| 2020-09-25 | $19.88 | $20.44 | $19.70 | $20.20 | $19.51 | 718,133 |
| 2020-09-24 | $19.78 | $20.80 | $19.39 | $20.18 | $19.49 | 1,083,129 |
| 2020-09-23 | $19.54 | $20.36 | $19.50 | $19.80 | $19.12 | 1,274,659 |
| 2020-09-22 | $19.86 | $19.95 | $19.41 | $19.59 | $18.92 | 988,550 |
| 2020-09-21 | $20.91 | $20.97 | $19.40 | $19.77 | $19.09 | 1,648,531 |
| 2020-09-18 | $21.69 | $22.15 | $21.41 | $21.47 | $20.73 | 2,337,403 |
| 2020-09-17 | $21.16 | $21.89 | $20.86 | $21.67 | $20.93 | 941,280 |
| 2020-09-16 | $20.86 | $21.72 | $20.59 | $21.48 | $20.74 | 1,374,917 |
| 2020-09-15 | $20.81 | $20.95 | $20.48 | $20.74 | $20.03 | 722,777 |
| 2020-09-14 | $20.30 | $20.66 | $20.09 | $20.61 | $19.90 | 901,329 |
| 2020-09-11 | $19.87 | $20.35 | $19.78 | $20.09 | $19.40 | 827,217 |
| 2020-09-10 | $20.27 | $20.32 | $19.71 | $19.72 | $19.04 | 1,034,697 |
| 2020-09-09 | $20.47 | $20.54 | $19.88 | $20.20 | $19.51 | 658,808 |
| 2020-09-08 | $20.38 | $20.46 | $20.01 | $20.15 | $19.46 | 913,638 |
| 2020-09-04 | $20.95 | $21.09 | $20.38 | $20.75 | $20.04 | 745,347 |
| 2020-09-03 | $21.07 | $21.25 | $20.45 | $20.57 | $19.86 | 951,530 |
| 2020-09-02 | $21.24 | $21.35 | $20.89 | $21.24 | $20.51 | 840,200 |
| 2020-09-01 | $20.88 | $21.26 | $20.42 | $21.24 | $20.51 | 961,347 |
| 2020-08-31 | $21.53 | $21.65 | $20.86 | $20.87 | $20.15 | 1,066,627 |
| 2020-08-28 | $21.50 | $21.87 | $21.39 | $21.59 | $20.85 | 798,090 |
| 2020-08-27 | $21.29 | $21.49 | $21.15 | $21.35 | $20.62 | 814,648 |
| 2020-08-26 | $21.11 | $21.39 | $20.99 | $21.19 | $20.46 | 641,690 |
| 2020-08-25 | $21.32 | $21.43 | $20.85 | $21.27 | $20.54 | 802,739 |
| 2020-08-24 | $21.12 | $21.28 | $20.74 | $21.27 | $20.54 | 767,324 |
| 2020-08-21 | $21.03 | $21.27 | $20.62 | $20.73 | $20.02 | 878,292 |
| 2020-08-20 | $21.03 | $21.54 | $20.90 | $21.37 | $20.64 | 997,196 |
| 2020-08-19 | $21.79 | $22.01 | $21.45 | $21.53 | $20.79 | 1,356,958 |
| 2020-08-18 | $22.14 | $22.21 | $21.80 | $21.90 | $21.15 | 991,524 |
| 2020-08-17 | $22.42 | $22.53 | $21.76 | $21.98 | $21.22 | 1,236,220 |
| 2020-08-14 | $22.00 | $22.43 | $21.77 | $22.18 | $21.42 | 1,182,917 |
| 2020-08-13 | $22.33 | $22.60 | $22.06 | $22.22 | $21.46 | 953,569 |
| 2020-08-12 | $22.91 | $22.94 | $22.49 | $22.78 | $22.00 | 783,371 |
| 2020-08-11 | $23.00 | $23.33 | $22.42 | $22.49 | $21.72 | 1,129,918 |
| 2020-08-10 | $21.99 | $23.00 | $21.97 | $22.86 | $22.07 | 1,290,048 |
| 2020-08-07 | $21.49 | $21.89 | $21.31 | $21.88 | $21.13 | 823,863 |
| 2020-08-06 | $21.63 | $21.94 | $21.45 | $21.68 | $20.93 | 935,508 |
| 2020-08-05 | $21.96 | $21.98 | $21.67 | $21.67 | $20.93 | 1,086,390 |
| 2020-08-04 | $21.22 | $21.46 | $21.07 | $21.38 | $20.64 | 987,062 |
| 2020-08-03 | $20.87 | $21.52 | $20.56 | $21.31 | $20.58 | 1,147,678 |
| 2020-07-31 | $21.00 | $21.16 | $20.49 | $20.68 | $19.97 | 1,326,937 |
| 2020-07-30 | $20.57 | $20.90 | $20.38 | $20.90 | $20.18 | 1,207,490 |
| 2020-07-29 | $20.00 | $21.49 | $20.00 | $20.99 | $20.27 | 2,629,814 |
| 2020-07-28 | $20.44 | $20.44 | $19.85 | $19.86 | $19.18 | 1,009,774 |
| 2020-07-27 | $20.34 | $20.75 | $20.25 | $20.65 | $19.94 | 965,484 |
| 2020-07-24 | $20.47 | $20.52 | $20.04 | $20.42 | $19.72 | 1,118,540 |
| 2020-07-23 | $20.51 | $20.93 | $20.41 | $20.47 | $19.77 | 954,460 |
| 2020-07-22 | $20.15 | $20.60 | $20.15 | $20.56 | $19.85 | 901,234 |
| 2020-07-21 | $20.29 | $20.59 | $20.25 | $20.35 | $19.65 | 820,809 |
| 2020-07-20 | $20.20 | $20.34 | $19.95 | $20.11 | $19.42 | 863,576 |
| 2020-07-17 | $20.41 | $20.63 | $20.29 | $20.37 | $19.67 | 762,306 |
| 2020-07-16 | $20.46 | $20.72 | $20.27 | $20.38 | $19.68 | 1,274,156 |
| 2020-07-15 | $20.75 | $20.94 | $20.15 | $20.63 | $19.92 | 1,167,336 |
| 2020-07-14 | $19.51 | $20.41 | $19.49 | $20.38 | $19.68 | 1,132,610 |
| 2020-07-13 | $20.24 | $20.40 | $19.54 | $19.58 | $18.91 | 1,163,309 |
| 2020-07-10 | $19.31 | $19.99 | $19.23 | $19.94 | $19.25 | 782,266 |
| 2020-07-09 | $19.48 | $19.58 | $19.04 | $19.16 | $18.50 | 876,962 |
| 2020-07-08 | $19.78 | $19.99 | $19.25 | $19.47 | $18.80 | 924,211 |
| 2020-07-07 | $19.85 | $20.18 | $19.64 | $19.78 | $19.10 | 889,621 |
| 2020-07-06 | $20.46 | $20.49 | $19.67 | $20.11 | $19.42 | 945,645 |
| 2020-07-02 | $20.25 | $20.52 | $19.73 | $19.83 | $19.15 | 894,428 |
| 2020-07-01 | $20.55 | $20.57 | $19.78 | $19.87 | $19.07 | 1,217,874 |
| 2020-06-30 | $20.01 | $20.54 | $19.98 | $20.40 | $19.58 | 918,990 |
| 2020-06-29 | $19.95 | $20.33 | $19.74 | $20.16 | $19.35 | 1,242,283 |
| 2020-06-26 | $19.83 | $19.94 | $19.39 | $19.56 | $18.77 | 1,509,905 |
| 2020-06-25 | $19.42 | $20.20 | $19.39 | $20.18 | $19.37 | 1,278,262 |
| 2020-06-24 | $20.15 | $20.36 | $19.47 | $19.64 | $18.85 | 1,523,375 |
| 2020-06-23 | $21.16 | $21.19 | $20.54 | $20.55 | $19.72 | 1,644,555 |
| 2020-06-22 | $20.33 | $20.67 | $20.13 | $20.58 | $19.75 | 1,663,512 |
| 2020-06-19 | $20.82 | $21.10 | $20.10 | $20.30 | $19.48 | 2,495,304 |
| 2020-06-18 | $19.44 | $21.10 | $19.30 | $20.51 | $19.69 | 2,732,216 |
| 2020-06-17 | $19.59 | $19.76 | $19.19 | $19.43 | $18.65 | 1,607,829 |
| 2020-06-16 | $19.38 | $19.91 | $19.13 | $19.68 | $18.89 | 2,072,243 |
| 2020-06-15 | $17.50 | $18.64 | $17.43 | $18.33 | $17.59 | 1,071,647 |
| 2020-06-12 | $18.45 | $18.64 | $17.86 | $18.28 | $17.55 | 1,492,405 |
| 2020-06-11 | $18.27 | $18.71 | $17.46 | $17.52 | $16.82 | 2,184,879 |
| 2020-06-10 | $19.17 | $19.75 | $18.71 | $19.30 | $18.52 | 2,018,681 |
| 2020-06-09 | $19.15 | $19.36 | $18.93 | $19.18 | $18.41 | 1,218,785 |
| 2020-06-08 | $20.00 | $20.22 | $19.40 | $19.68 | $18.89 | 1,576,643 |
| 2020-06-05 | $20.16 | $20.63 | $19.93 | $20.00 | $19.20 | 1,348,890 |
| 2020-06-04 | $18.98 | $19.22 | $18.59 | $19.21 | $18.44 | 1,048,981 |
| 2020-06-03 | $18.44 | $19.09 | $18.13 | $19.05 | $18.28 | 1,573,140 |
| 2020-06-02 | $17.67 | $18.04 | $17.55 | $17.90 | $17.18 | 1,268,531 |
| 2020-06-01 | $17.34 | $17.58 | $17.09 | $17.46 | $16.76 | 1,074,973 |
| 2020-05-29 | $17.19 | $17.46 | $16.92 | $17.16 | $16.47 | 931,186 |
| 2020-05-28 | $18.04 | $18.18 | $17.41 | $17.46 | $16.76 | 1,407,923 |
| 2020-05-27 | $17.65 | $17.91 | $17.10 | $17.82 | $17.10 | 1,823,905 |
| 2020-05-26 | $17.00 | $17.30 | $16.64 | $17.14 | $16.45 | 1,457,212 |
| 2020-05-22 | $16.23 | $16.31 | $15.90 | $16.20 | $15.55 | 1,081,490 |
| 2020-05-21 | $16.47 | $16.64 | $16.18 | $16.25 | $15.60 | 1,183,934 |
| 2020-05-20 | $16.46 | $16.93 | $16.37 | $16.41 | $15.75 | 1,392,161 |
| 2020-05-19 | $16.00 | $16.58 | $16.00 | $16.13 | $15.48 | 1,331,905 |
| 2020-05-18 | $15.77 | $16.42 | $15.68 | $16.22 | $15.57 | 2,246,431 |
| 2020-05-15 | $14.55 | $14.84 | $14.35 | $14.81 | $14.21 | 893,496 |
| 2020-05-14 | $13.98 | $14.63 | $13.72 | $14.61 | $14.02 | 910,949 |
| 2020-05-13 | $14.42 | $14.60 | $13.96 | $14.35 | $13.77 | 1,405,852 |
| 2020-05-12 | $16.08 | $16.14 | $14.57 | $14.58 | $13.99 | 2,104,038 |
| 2020-05-11 | $16.33 | $16.60 | $15.79 | $16.04 | $15.40 | 1,106,949 |
| 2020-05-08 | $16.46 | $16.91 | $16.38 | $16.89 | $16.21 | 706,751 |
| 2020-05-07 | $15.98 | $16.19 | $15.80 | $16.11 | $15.46 | 809,773 |
| 2020-05-06 | $15.95 | $16.03 | $15.52 | $15.59 | $14.96 | 703,963 |
| 2020-05-05 | $16.25 | $16.84 | $15.78 | $15.83 | $15.19 | 950,973 |
| 2020-05-04 | $15.61 | $16.30 | $15.60 | $15.94 | $15.30 | 1,125,312 |
| 2020-05-01 | $15.42 | $16.20 | $15.36 | $15.97 | $15.33 | 1,458,471 |
| 2020-04-30 | $16.92 | $16.99 | $15.91 | $15.94 | $15.30 | 2,476,899 |
| 2020-04-29 | $16.74 | $17.89 | $16.74 | $17.56 | $16.85 | 1,179,671 |
| 2020-04-28 | $16.80 | $16.83 | $15.74 | $16.16 | $15.51 | 1,337,463 |
| 2020-04-27 | $15.45 | $16.45 | $15.30 | $16.28 | $15.63 | 1,785,927 |
| 2020-04-24 | $15.84 | $15.94 | $15.07 | $15.37 | $14.75 | 988,158 |
| 2020-04-23 | $15.26 | $16.03 | $15.25 | $15.43 | $14.81 | 1,090,190 |
| 2020-04-22 | $15.63 | $15.63 | $14.91 | $15.12 | $14.51 | 1,002,925 |
| 2020-04-21 | $14.81 | $15.32 | $14.70 | $15.13 | $14.52 | 948,786 |
| 2020-04-20 | $15.40 | $15.91 | $15.22 | $15.43 | $14.81 | 789,350 |
| 2020-04-17 | $16.14 | $16.43 | $15.83 | $16.03 | $15.39 | 858,426 |
| 2020-04-16 | $15.07 | $15.42 | $14.67 | $15.42 | $14.80 | 1,249,631 |
| 2020-04-15 | $15.46 | $15.86 | $14.69 | $15.09 | $14.48 | 1,030,461 |
| 2020-04-14 | $16.58 | $16.98 | $16.18 | $16.39 | $15.73 | 906,973 |
| 2020-04-13 | $16.77 | $17.09 | $15.99 | $16.09 | $15.44 | 1,295,921 |
| 2020-04-09 | $16.89 | $17.66 | $16.71 | $16.90 | $16.22 | 2,216,306 |
| 2020-04-08 | $16.12 | $16.61 | $15.68 | $16.31 | $15.65 | 1,011,938 |
| 2020-04-07 | $16.39 | $16.81 | $15.72 | $15.94 | $15.30 | 1,229,375 |
| 2020-04-06 | $15.33 | $15.86 | $15.30 | $15.71 | $15.08 | 1,084,383 |
| 2020-04-03 | $15.34 | $15.69 | $14.29 | $14.63 | $14.04 | 1,601,029 |
| 2020-04-02 | $15.46 | $16.40 | $15.12 | $15.72 | $14.97 | 1,624,647 |
| 2020-04-01 | $15.19 | $16.30 | $14.94 | $15.49 | $14.75 | 2,671,105 |
| 2020-03-31 | $14.83 | $16.29 | $14.67 | $15.79 | $15.03 | 2,756,953 |
| 2020-03-30 | $13.48 | $14.80 | $13.05 | $14.69 | $13.98 | 1,760,061 |
| 2020-03-27 | $13.97 | $14.39 | $13.39 | $13.48 | $12.83 | 1,833,529 |
| 2020-03-26 | $13.87 | $14.83 | $13.39 | $14.69 | $13.98 | 2,406,464 |
| 2020-03-25 | $14.14 | $14.59 | $13.10 | $13.59 | $12.94 | 2,063,892 |
| 2020-03-24 | $14.31 | $14.81 | $13.70 | $14.23 | $13.55 | 2,349,305 |
| 2020-03-23 | $13.22 | $14.22 | $13.10 | $13.35 | $12.71 | 2,681,214 |
| 2020-03-20 | $12.76 | $13.94 | $12.30 | $13.11 | $12.48 | 4,040,598 |
| 2020-03-19 | $11.50 | $13.07 | $10.76 | $12.49 | $11.89 | 2,887,544 |
| 2020-03-18 | $12.40 | $12.97 | $10.85 | $11.49 | $10.94 | 2,421,804 |
| 2020-03-17 | $13.23 | $13.67 | $12.55 | $13.29 | $12.65 | 2,976,919 |
| 2020-03-16 | $13.25 | $14.51 | $12.59 | $12.79 | $12.18 | 1,945,897 |
| 2020-03-13 | $14.65 | $15.15 | $13.41 | $15.15 | $14.42 | 2,054,103 |
| 2020-03-12 | $13.69 | $15.10 | $13.12 | $13.51 | $12.86 | 2,391,691 |
| 2020-03-11 | $14.88 | $15.21 | $14.48 | $14.98 | $14.26 | 2,531,573 |
| 2020-03-10 | $15.18 | $15.59 | $14.32 | $15.58 | $14.83 | 1,466,900 |
| 2020-03-09 | $15.55 | $16.19 | $14.29 | $14.42 | $13.73 | 2,033,416 |
| 2020-03-06 | $17.23 | $17.69 | $17.05 | $17.45 | $16.61 | 1,874,327 |
| 2020-03-05 | $18.42 | $18.70 | $17.78 | $18.04 | $17.17 | 1,417,282 |
| 2020-03-04 | $18.94 | $19.35 | $18.53 | $19.30 | $18.37 | 1,041,120 |
| 2020-03-03 | $18.95 | $19.67 | $18.32 | $18.58 | $17.69 | 1,457,241 |
| 2020-03-02 | $18.44 | $18.94 | $17.78 | $18.92 | $18.01 | 1,378,275 |
| 2020-02-28 | $17.67 | $18.35 | $17.60 | $18.26 | $17.38 | 2,236,725 |
| 2020-02-27 | $18.91 | $19.29 | $18.34 | $18.48 | $17.59 | 1,834,425 |
| 2020-02-26 | $19.77 | $20.08 | $19.24 | $19.56 | $18.62 | 1,370,032 |
| 2020-02-25 | $20.52 | $20.55 | $19.53 | $19.53 | $18.59 | 1,671,228 |
| 2020-02-24 | $20.00 | $20.57 | $19.98 | $20.45 | $19.47 | 1,019,000 |
| 2020-02-21 | $20.38 | $20.85 | $20.30 | $20.78 | $19.78 | 1,405,149 |
| 2020-02-20 | $20.78 | $20.98 | $20.28 | $20.56 | $19.57 | 1,205,083 |
| 2020-02-19 | $20.79 | $21.13 | $20.67 | $20.99 | $19.98 | 1,196,561 |
| 2020-02-18 | $20.68 | $21.00 | $20.47 | $20.69 | $19.70 | 1,010,218 |
| 2020-02-14 | $21.13 | $21.16 | $20.73 | $20.80 | $19.80 | 574,875 |
| 2020-02-13 | $21.11 | $21.28 | $20.96 | $21.13 | $20.12 | 847,488 |
| 2020-02-12 | $21.91 | $21.99 | $21.28 | $21.33 | $20.31 | 1,124,332 |
| 2020-02-11 | $21.55 | $21.80 | $21.43 | $21.63 | $20.59 | 989,366 |
| 2020-02-10 | $20.90 | $21.43 | $20.88 | $21.40 | $20.37 | 1,387,931 |
| 2020-02-07 | $21.18 | $21.36 | $20.97 | $21.04 | $20.03 | 958,150 |
| 2020-02-06 | $21.81 | $21.89 | $21.33 | $21.47 | $20.44 | 1,015,175 |
| 2020-02-05 | $21.07 | $21.76 | $21.00 | $21.68 | $20.64 | 2,174,727 |
| 2020-02-04 | $20.94 | $20.96 | $20.70 | $20.87 | $19.87 | 1,336,306 |
| 2020-02-03 | $20.65 | $20.96 | $20.35 | $20.44 | $19.46 | 2,256,967 |
| 2020-01-31 | $21.25 | $21.33 | $20.41 | $20.55 | $19.56 | 1,907,287 |
| 2020-01-30 | $20.92 | $21.51 | $20.89 | $21.49 | $20.46 | 1,316,646 |
| 2020-01-29 | $21.00 | $21.39 | $20.97 | $21.13 | $20.12 | 1,764,199 |
| 2020-01-28 | $21.42 | $21.55 | $20.95 | $20.96 | $19.95 | 1,174,275 |
| 2020-01-27 | $21.05 | $21.45 | $20.69 | $21.18 | $20.16 | 1,705,707 |
| 2020-01-24 | $21.79 | $22.00 | $21.35 | $21.54 | $20.51 | 1,233,489 |
| 2020-01-23 | $21.61 | $21.89 | $21.27 | $21.84 | $20.79 | 1,884,437 |
| 2020-01-22 | $21.65 | $21.89 | $21.34 | $21.86 | $20.81 | 2,409,538 |
| 2020-01-21 | $21.62 | $21.73 | $21.07 | $21.55 | $20.52 | 2,721,314 |
| 2020-01-17 | $22.20 | $22.24 | $21.58 | $21.82 | $20.77 | 1,681,774 |
| 2020-01-16 | $22.33 | $22.39 | $21.89 | $22.05 | $20.99 | 1,396,231 |
| 2020-01-15 | $22.08 | $22.29 | $21.92 | $22.19 | $21.12 | 1,905,478 |
| 2020-01-14 | $22.45 | $22.51 | $22.07 | $22.22 | $21.15 | 1,784,056 |
| 2020-01-13 | $22.75 | $22.76 | $22.44 | $22.60 | $21.40 | 2,048,925 |
| 2020-01-10 | $22.80 | $22.99 | $22.47 | $22.60 | $21.40 | 1,599,084 |
| 2020-01-09 | $23.05 | $23.31 | $22.46 | $22.80 | $21.59 | 2,129,140 |
| 2020-01-08 | $22.75 | $23.41 | $22.70 | $23.17 | $21.94 | 3,258,877 |
| 2020-01-07 | $21.99 | $22.85 | $21.93 | $22.65 | $21.45 | 3,669,558 |
| 2020-01-06 | $23.82 | $24.04 | $21.40 | $22.12 | $20.95 | 10,063,900 |
| 2020-01-03 | $21.78 | $22.49 | $21.77 | $22.18 | $21.00 | 3,357,979 |
| 2020-01-02 | $22.70 | $22.70 | $22.17 | $22.35 | $21.16 | 1,901,159 |
| 2019-12-31 | $22.25 | $22.57 | $22.25 | $22.27 | $21.09 | 1,747,986 |
| 2019-12-30 | $22.51 | $22.60 | $22.32 | $22.33 | $21.14 | 1,931,864 |
| 2019-12-27 | $22.45 | $22.59 | $22.24 | $22.53 | $21.33 | 934,180 |
| 2019-12-26 | $22.33 | $22.40 | $22.11 | $22.34 | $21.15 | 791,167 |
| 2019-12-24 | $22.23 | $22.51 | $22.11 | $22.23 | $21.05 | 630,193 |
| 2019-12-23 | $21.68 | $22.28 | $21.65 | $22.18 | $21.00 | 1,845,119 |
| 2019-12-20 | $21.79 | $22.05 | $21.67 | $21.72 | $20.57 | 2,202,465 |
| 2019-12-19 | $22.03 | $22.20 | $21.74 | $21.76 | $20.60 | 1,529,349 |
| 2019-12-18 | $22.02 | $22.02 | $21.76 | $21.93 | $20.77 | 1,951,520 |
| 2019-12-17 | $21.82 | $22.03 | $21.70 | $21.93 | $20.77 | 1,195,439 |
| 2019-12-16 | $22.56 | $22.61 | $21.72 | $21.78 | $20.62 | 1,968,403 |
| 2019-12-13 | $22.51 | $22.86 | $22.03 | $22.15 | $20.97 | 1,087,941 |
| 2019-12-12 | $22.51 | $22.86 | $22.36 | $22.60 | $21.40 | 2,192,204 |
| 2019-12-11 | $22.57 | $22.86 | $22.49 | $22.60 | $21.40 | 1,574,904 |
| 2019-12-10 | $22.38 | $22.72 | $22.18 | $22.46 | $21.27 | 1,998,580 |
| 2019-12-09 | $22.44 | $22.72 | $22.35 | $22.43 | $21.24 | 1,561,742 |
| 2019-12-06 | $21.97 | $22.39 | $21.94 | $22.23 | $21.05 | 1,393,151 |
| 2019-12-05 | $21.72 | $21.80 | $21.43 | $21.71 | $20.56 | 597,728 |
| 2019-12-04 | $21.55 | $21.83 | $21.50 | $21.61 | $20.46 | 1,027,096 |
| 2019-12-03 | $21.20 | $21.34 | $20.87 | $21.31 | $20.18 | 1,031,141 |
| 2019-12-02 | $21.42 | $21.75 | $21.39 | $21.66 | $20.51 | 840,912 |
| 2019-11-29 | $21.66 | $21.68 | $21.33 | $21.36 | $20.23 | 408,208 |
| 2019-11-27 | $21.50 | $21.91 | $21.41 | $21.76 | $20.60 | 1,317,030 |
| 2019-11-26 | $21.38 | $21.59 | $21.14 | $21.50 | $20.36 | 1,898,826 |
| 2019-11-25 | $20.68 | $21.12 | $20.59 | $20.94 | $19.83 | 1,215,397 |
| 2019-11-22 | $20.47 | $20.69 | $20.42 | $20.55 | $19.46 | 1,364,143 |
| 2019-11-21 | $20.16 | $20.41 | $19.99 | $20.23 | $19.16 | 1,338,378 |
| 2019-11-20 | $19.69 | $20.27 | $19.65 | $20.13 | $19.06 | 1,195,714 |
| 2019-11-19 | $20.45 | $20.49 | $19.87 | $19.94 | $18.88 | 764,976 |
| 2019-11-18 | $20.04 | $20.21 | $19.82 | $20.21 | $19.14 | 956,941 |
| 2019-11-15 | $20.03 | $20.27 | $20.00 | $20.13 | $19.06 | 1,431,078 |
| 2019-11-14 | $19.56 | $20.03 | $19.48 | $19.81 | $18.76 | 1,270,467 |
| 2019-11-13 | $19.93 | $20.11 | $19.59 | $19.64 | $18.60 | 993,768 |
| 2019-11-12 | $20.37 | $20.67 | $20.04 | $20.14 | $19.07 | 1,174,051 |
| 2019-11-11 | $20.27 | $20.62 | $20.04 | $20.29 | $19.21 | 1,250,997 |
| 2019-11-08 | $20.03 | $20.52 | $19.86 | $20.50 | $19.41 | 1,484,783 |
| 2019-11-07 | $20.34 | $20.38 | $20.02 | $20.18 | $19.11 | 1,120,481 |
| 2019-11-06 | $19.73 | $20.07 | $19.45 | $20.01 | $18.95 | 1,313,653 |
| 2019-11-05 | $20.05 | $20.12 | $19.75 | $19.86 | $18.81 | 1,332,107 |
| 2019-11-04 | $19.94 | $20.01 | $19.48 | $19.94 | $18.77 | 1,564,181 |
| 2019-11-01 | $19.62 | $19.88 | $19.57 | $19.60 | $18.45 | 2,504,088 |
| 2019-10-31 | $19.21 | $19.37 | $18.98 | $19.33 | $18.19 | 1,281,458 |
| 2019-10-30 | $19.47 | $19.48 | $19.12 | $19.39 | $18.25 | 1,007,434 |
| 2019-10-29 | $19.27 | $19.71 | $19.15 | $19.68 | $18.52 | 1,237,114 |
| 2019-10-28 | $19.40 | $19.75 | $19.31 | $19.32 | $18.18 | 1,179,288 |
| 2019-10-25 | $19.11 | $19.67 | $18.90 | $19.24 | $18.11 | 1,487,844 |
| 2019-10-24 | $19.30 | $19.79 | $18.94 | $19.00 | $17.88 | 1,990,992 |
| 2019-10-23 | $18.86 | $19.24 | $17.71 | $19.12 | $18.00 | 3,297,859 |
| 2019-10-22 | $18.44 | $18.95 | $18.19 | $18.90 | $17.79 | 2,697,702 |
| 2019-10-21 | $19.08 | $19.27 | $18.43 | $18.47 | $17.38 | 1,480,894 |
| 2019-10-18 | $18.62 | $19.07 | $18.55 | $18.74 | $17.64 | 1,305,270 |
| 2019-10-17 | $19.39 | $19.69 | $18.47 | $18.65 | $17.55 | 2,373,032 |
| 2019-10-16 | $19.27 | $19.51 | $19.00 | $19.24 | $18.11 | 1,542,559 |
| 2019-10-15 | $18.89 | $19.71 | $18.57 | $19.44 | $18.30 | 2,101,608 |
| 2019-10-14 | $18.49 | $18.86 | $18.29 | $18.75 | $17.65 | 2,153,970 |
| 2019-10-11 | $18.19 | $19.03 | $18.15 | $18.87 | $17.76 | 1,690,743 |
| 2019-10-10 | $17.70 | $17.76 | $17.40 | $17.73 | $16.69 | 1,051,308 |
| 2019-10-09 | $17.52 | $17.52 | $17.16 | $17.45 | $16.42 | 756,645 |
| 2019-10-08 | $17.31 | $17.46 | $17.18 | $17.29 | $16.27 | 968,314 |
| 2019-10-07 | $17.64 | $18.06 | $17.55 | $17.62 | $16.58 | 817,357 |
| 2019-10-04 | $17.49 | $17.65 | $17.13 | $17.64 | $16.60 | 1,136,128 |
| 2019-10-03 | $16.98 | $17.58 | $16.92 | $17.47 | $16.44 | 1,536,107 |
| 2019-10-02 | $17.09 | $17.24 | $16.81 | $17.04 | $16.04 | 1,482,499 |
| 2019-10-01 | $17.53 | $18.01 | $17.26 | $17.33 | $16.31 | 1,561,855 |
| 2019-09-30 | $16.74 | $17.58 | $16.66 | $17.38 | $16.36 | 1,629,372 |
| 2019-09-27 | $16.92 | $17.23 | $16.63 | $16.74 | $15.76 | 1,382,729 |
| 2019-09-26 | $17.42 | $17.58 | $16.16 | $16.79 | $15.80 | 3,088,157 |
| 2019-09-25 | $17.22 | $18.02 | $17.16 | $17.85 | $16.80 | 1,790,107 |
| 2019-09-24 | $17.84 | $17.88 | $17.11 | $17.24 | $16.23 | 1,643,823 |
| 2019-09-23 | $17.38 | $18.18 | $17.28 | $17.90 | $16.85 | 1,348,825 |
| 2019-09-20 | $18.39 | $18.41 | $17.80 | $17.97 | $16.91 | 2,617,588 |
| 2019-09-19 | $18.34 | $18.72 | $18.31 | $18.37 | $17.29 | 1,300,491 |
| 2019-09-18 | $18.78 | $19.13 | $18.47 | $18.69 | $17.59 | 1,184,395 |
| 2019-09-17 | $18.68 | $19.01 | $18.30 | $18.89 | $17.78 | 2,038,208 |
| 2019-09-16 | $18.56 | $19.09 | $18.54 | $18.96 | $17.85 | 1,798,450 |
| 2019-09-13 | $18.94 | $19.02 | $18.61 | $18.76 | $17.66 | 1,378,872 |
| 2019-09-12 | $18.59 | $18.90 | $18.22 | $18.59 | $17.50 | 2,039,102 |
| 2019-09-11 | $17.61 | $18.67 | $17.20 | $18.52 | $17.43 | 2,758,754 |
| 2019-09-10 | $16.60 | $17.45 | $16.46 | $17.43 | $16.41 | 1,835,745 |
| 2019-09-09 | $16.02 | $16.53 | $15.97 | $16.51 | $15.54 | 1,102,765 |
| 2019-09-06 | $16.07 | $16.17 | $15.79 | $15.85 | $14.92 | 677,295 |
| 2019-09-05 | $15.80 | $16.26 | $15.70 | $15.96 | $15.02 | 951,445 |
| 2019-09-04 | $15.39 | $15.84 | $15.32 | $15.54 | $14.63 | 1,505,252 |
| 2019-09-03 | $15.39 | $15.43 | $15.00 | $15.06 | $14.17 | 1,816,842 |
| 2019-08-30 | $15.73 | $15.80 | $15.46 | $15.67 | $14.75 | 1,039,857 |
| 2019-08-29 | $15.58 | $15.83 | $15.58 | $15.66 | $14.74 | 724,802 |
| 2019-08-28 | $14.91 | $15.45 | $14.69 | $15.29 | $14.39 | 1,267,659 |
| 2019-08-27 | $15.50 | $15.69 | $14.95 | $14.96 | $14.08 | 1,863,590 |
| 2019-08-26 | $15.40 | $15.50 | $14.95 | $15.34 | $14.44 | 869,046 |
| 2019-08-23 | $15.73 | $15.82 | $15.11 | $15.14 | $14.25 | 1,132,167 |
| 2019-08-22 | $16.45 | $16.45 | $15.87 | $15.91 | $14.97 | 1,001,070 |
| 2019-08-21 | $16.68 | $16.68 | $16.39 | $16.40 | $15.44 | 899,167 |
| 2019-08-20 | $16.13 | $16.50 | $16.06 | $16.42 | $15.45 | 990,042 |
| 2019-08-19 | $16.07 | $16.39 | $15.93 | $16.29 | $15.33 | 971,011 |
| 2019-08-16 | $15.39 | $15.93 | $15.29 | $15.73 | $14.81 | 1,163,035 |
| 2019-08-15 | $15.80 | $15.80 | $15.10 | $15.28 | $14.38 | 1,266,173 |
| 2019-08-14 | $16.13 | $16.16 | $15.63 | $15.70 | $14.78 | 1,597,283 |
| 2019-08-13 | $16.11 | $17.00 | $16.11 | $16.53 | $15.56 | 1,188,602 |
| 2019-08-12 | $16.24 | $16.33 | $16.04 | $16.19 | $15.24 | 845,681 |
| 2019-08-09 | $16.62 | $16.66 | $16.10 | $16.34 | $15.38 | 724,195 |
| 2019-08-08 | $16.36 | $16.86 | $16.36 | $16.85 | $15.86 | 1,046,579 |
| 2019-08-07 | $16.24 | $16.43 | $16.03 | $16.22 | $15.27 | 1,662,814 |
| 2019-08-06 | $16.26 | $16.59 | $16.08 | $16.56 | $15.59 | 938,773 |
| 2019-08-05 | $16.22 | $16.35 | $16.03 | $16.25 | $15.29 | 732,559 |
| 2019-08-02 | $16.58 | $16.75 | $16.18 | $16.65 | $15.67 | 1,370,912 |
| 2019-08-01 | $17.43 | $17.52 | $16.52 | $16.74 | $15.76 | 1,741,591 |
| 2019-07-31 | $18.21 | $18.25 | $17.31 | $17.51 | $16.48 | 1,302,823 |
| 2019-07-30 | $17.82 | $18.22 | $17.64 | $18.21 | $17.14 | 1,156,034 |
| 2019-07-29 | $18.00 | $18.08 | $17.82 | $18.04 | $16.98 | 703,358 |
| 2019-07-26 | $17.94 | $18.06 | $17.69 | $18.05 | $16.99 | 1,291,851 |
| 2019-07-25 | $18.36 | $18.45 | $17.84 | $17.94 | $16.89 | 1,314,501 |
| 2019-07-24 | $18.00 | $18.48 | $18.00 | $18.43 | $17.35 | 793,775 |
| 2019-07-23 | $18.09 | $18.25 | $17.90 | $18.20 | $17.13 | 1,073,292 |
| 2019-07-22 | $18.30 | $18.51 | $17.87 | $17.96 | $16.90 | 1,563,913 |
| 2019-07-19 | $18.17 | $18.37 | $18.07 | $18.24 | $17.17 | 1,316,238 |
| 2019-07-18 | $17.86 | $18.18 | $17.85 | $18.09 | $17.03 | 1,002,554 |
| 2019-07-17 | $18.00 | $18.14 | $17.72 | $17.97 | $16.91 | 1,091,353 |
| 2019-07-16 | $17.53 | $18.38 | $17.49 | $18.11 | $17.05 | 1,543,057 |
| 2019-07-15 | $17.85 | $17.92 | $17.37 | $17.60 | $16.57 | 905,014 |
| 2019-07-12 | $17.32 | $17.75 | $17.19 | $17.73 | $16.69 | 1,470,668 |
| 2019-07-11 | $17.15 | $17.41 | $17.07 | $17.22 | $16.21 | 1,561,698 |
| 2019-07-10 | $17.77 | $17.92 | $17.41 | $17.44 | $16.41 | 1,112,395 |
| 2019-07-09 | $17.47 | $17.61 | $17.21 | $17.61 | $16.57 | 1,290,192 |
| 2019-07-08 | $17.70 | $17.89 | $17.46 | $17.62 | $16.58 | 1,347,527 |
| 2019-07-05 | $17.47 | $17.84 | $17.38 | $17.81 | $16.76 | 1,013,094 |
| 2019-07-03 | $17.94 | $17.94 | $17.51 | $17.71 | $16.67 | 590,133 |
| 2019-07-02 | $17.89 | $18.20 | $17.66 | $18.06 | $16.88 | 1,962,943 |
| 2019-07-01 | $18.08 | $18.17 | $17.79 | $18.04 | $16.87 | 1,513,410 |
| 2019-06-28 | $17.64 | $17.94 | $17.63 | $17.85 | $16.69 | 3,420,776 |
| 2019-06-27 | $17.38 | $17.69 | $17.31 | $17.61 | $16.46 | 1,818,981 |
| 2019-06-26 | $17.07 | $17.40 | $16.79 | $17.28 | $16.15 | 2,053,114 |
| 2019-06-25 | $17.00 | $17.12 | $16.68 | $16.75 | $15.66 | 2,366,241 |
| 2019-06-24 | $17.17 | $17.30 | $16.89 | $16.91 | $15.81 | 2,381,599 |
| 2019-06-21 | $16.96 | $17.38 | $16.82 | $17.09 | $15.98 | 5,976,098 |
| 2019-06-20 | $16.85 | $17.36 | $16.28 | $16.92 | $15.82 | 3,890,118 |
| 2019-06-19 | $15.91 | $16.16 | $15.70 | $15.88 | $14.85 | 1,984,205 |
| 2019-06-18 | $15.40 | $16.12 | $15.37 | $15.69 | $14.67 | 1,608,995 |
| 2019-06-17 | $15.02 | $15.44 | $14.86 | $15.25 | $14.26 | 1,692,693 |
| 2019-06-14 | $15.13 | $15.28 | $14.83 | $15.12 | $14.14 | 1,144,911 |
| 2019-06-13 | $14.83 | $15.36 | $14.62 | $15.20 | $14.21 | 1,808,296 |
| 2019-06-12 | $14.77 | $14.94 | $14.61 | $14.84 | $13.87 | 1,379,392 |
| 2019-06-11 | $14.91 | $15.04 | $14.77 | $14.82 | $13.85 | 1,393,337 |
| 2019-06-10 | $14.52 | $14.72 | $14.44 | $14.50 | $13.56 | 1,115,623 |
| 2019-06-07 | $14.40 | $14.60 | $14.26 | $14.47 | $13.53 | 928,345 |
| 2019-06-06 | $14.24 | $14.50 | $14.11 | $14.37 | $13.43 | 1,035,946 |
| 2019-06-05 | $14.47 | $14.47 | $14.08 | $14.28 | $13.35 | 917,335 |
| 2019-06-04 | $14.02 | $14.56 | $13.99 | $14.43 | $13.49 | 1,127,377 |
| 2019-06-03 | $13.36 | $13.86 | $13.29 | $13.78 | $12.88 | 1,641,626 |
| 2019-05-31 | $13.47 | $13.60 | $13.27 | $13.35 | $12.48 | 2,156,107 |
| 2019-05-30 | $14.09 | $14.31 | $13.76 | $13.79 | $12.89 | 1,436,631 |
| 2019-05-29 | $14.20 | $14.43 | $14.07 | $14.38 | $13.44 | 1,041,885 |
| 2019-05-28 | $14.73 | $14.77 | $14.38 | $14.41 | $13.47 | 840,368 |
| 2019-05-24 | $14.87 | $15.23 | $14.70 | $14.71 | $13.75 | 1,568,674 |
| 2019-05-23 | $14.63 | $14.76 | $14.20 | $14.66 | $13.71 | 2,156,258 |
| 2019-05-22 | $15.22 | $15.30 | $14.66 | $14.88 | $13.91 | 1,228,539 |
| 2019-05-21 | $15.03 | $15.42 | $14.96 | $15.30 | $14.30 | 1,549,045 |
| 2019-05-20 | $15.24 | $15.28 | $14.84 | $14.97 | $14.00 | 2,526,180 |
| 2019-05-17 | $16.00 | $16.10 | $15.14 | $15.49 | $14.48 | 4,104,959 |
| 2019-05-16 | $16.49 | $16.63 | $16.33 | $16.37 | $15.30 | 956,389 |
| 2019-05-15 | $16.00 | $16.37 | $15.87 | $16.36 | $15.29 | 1,007,667 |
| 2019-05-14 | $16.14 | $16.35 | $16.07 | $16.22 | $15.16 | 703,545 |
| 2019-05-13 | $16.37 | $16.40 | $15.88 | $16.09 | $15.04 | 1,061,165 |
| 2019-05-10 | $16.76 | $16.92 | $16.47 | $16.82 | $15.72 | 872,152 |
| 2019-05-09 | $16.41 | $16.81 | $16.32 | $16.77 | $15.68 | 804,491 |
| 2019-05-08 | $16.66 | $17.00 | $16.58 | $16.65 | $15.57 | 722,324 |
| 2019-05-07 | $16.97 | $17.15 | $16.66 | $16.78 | $15.69 | 841,439 |
| 2019-05-06 | $17.18 | $17.46 | $17.09 | $17.26 | $16.14 | 747,806 |
| 2019-05-03 | $17.02 | $17.71 | $17.02 | $17.69 | $16.54 | 873,892 |
| 2019-05-02 | $16.80 | $16.96 | $16.68 | $16.81 | $15.72 | 955,424 |
| 2019-05-01 | $17.32 | $17.32 | $16.87 | $16.88 | $15.78 | 850,369 |
| 2019-04-30 | $17.45 | $17.45 | $17.13 | $17.29 | $16.16 | 1,168,138 |
| 2019-04-29 | $17.25 | $17.46 | $17.18 | $17.43 | $16.29 | 655,645 |
| 2019-04-26 | $17.30 | $17.48 | $17.18 | $17.27 | $16.15 | 1,103,721 |
| 2019-04-25 | $17.61 | $17.61 | $16.97 | $17.30 | $16.17 | 793,314 |
| 2019-04-24 | $17.82 | $18.00 | $17.56 | $17.58 | $16.44 | 1,432,739 |
| 2019-04-23 | $17.34 | $17.92 | $17.34 | $17.78 | $16.62 | 1,355,580 |
| 2019-04-22 | $17.53 | $17.53 | $17.10 | $17.33 | $16.20 | 752,524 |
| 2019-04-18 | $17.81 | $17.91 | $17.37 | $17.58 | $16.44 | 811,617 |
| 2019-04-17 | $18.05 | $18.26 | $17.78 | $17.87 | $16.71 | 1,288,757 |
| 2019-04-16 | $17.75 | $18.01 | $17.67 | $17.95 | $16.78 | 765,078 |
| 2019-04-15 | $17.59 | $17.75 | $17.39 | $17.71 | $16.56 | 833,041 |
| 2019-04-12 | $17.67 | $17.83 | $17.46 | $17.59 | $16.44 | 847,353 |
| 2019-04-11 | $17.43 | $17.60 | $17.20 | $17.40 | $16.27 | 1,029,050 |
| 2019-04-10 | $17.62 | $17.66 | $17.36 | $17.52 | $16.38 | 876,731 |
| 2019-04-09 | $17.95 | $18.16 | $17.52 | $17.61 | $16.46 | 1,254,185 |
| 2019-04-08 | $18.25 | $18.27 | $17.95 | $18.12 | $16.94 | 966,534 |
| 2019-04-05 | $18.17 | $18.37 | $18.12 | $18.25 | $17.06 | 746,081 |
| 2019-04-04 | $18.08 | $18.16 | $17.86 | $18.06 | $16.88 | 1,200,081 |
| 2019-04-03 | $17.88 | $18.33 | $17.88 | $18.11 | $16.82 | 1,732,652 |
| 2019-04-02 | $17.57 | $17.57 | $17.18 | $17.37 | $16.13 | 1,381,851 |
| 2019-04-01 | $17.39 | $17.73 | $17.27 | $17.55 | $16.30 | 1,159,157 |
| 2019-03-29 | $17.12 | $17.36 | $17.05 | $17.08 | $15.86 | 1,822,658 |
| 2019-03-28 | $16.87 | $16.93 | $16.54 | $16.89 | $15.69 | 1,440,717 |
| 2019-03-27 | $16.72 | $16.86 | $16.40 | $16.80 | $15.60 | 1,689,450 |
| 2019-03-26 | $16.93 | $16.95 | $16.50 | $16.75 | $15.56 | 1,283,140 |
| 2019-03-25 | $16.61 | $16.78 | $16.33 | $16.66 | $15.47 | 1,814,418 |
| 2019-03-22 | $17.50 | $17.54 | $16.52 | $16.65 | $15.46 | 2,922,618 |
| 2019-03-21 | $15.99 | $17.46 | $15.94 | $17.37 | $16.13 | 2,564,850 |
| 2019-03-20 | $16.08 | $16.29 | $15.84 | $16.06 | $14.91 | 1,820,689 |
| 2019-03-19 | $16.29 | $16.47 | $16.06 | $16.13 | $14.98 | 1,738,233 |
| 2019-03-18 | $16.04 | $16.28 | $15.92 | $16.18 | $15.03 | 1,543,032 |
| 2019-03-15 | $15.78 | $16.12 | $15.76 | $15.92 | $14.78 | 2,706,283 |
| 2019-03-14 | $16.06 | $16.12 | $15.78 | $15.79 | $14.66 | 1,232,743 |
| 2019-03-13 | $16.32 | $16.37 | $16.12 | $16.17 | $15.02 | 1,414,639 |
| 2019-03-12 | $15.94 | $16.28 | $15.94 | $16.20 | $15.04 | 1,629,423 |
| 2019-03-11 | $15.65 | $15.89 | $15.53 | $15.87 | $14.74 | 1,257,750 |
| 2019-03-08 | $15.80 | $15.85 | $15.48 | $15.65 | $14.53 | 2,125,281 |
| 2019-03-07 | $16.40 | $16.43 | $15.91 | $16.02 | $14.88 | 1,863,269 |
| 2019-03-06 | $17.03 | $17.05 | $16.41 | $16.41 | $15.24 | 1,392,243 |
| 2019-03-05 | $17.03 | $17.28 | $16.99 | $16.99 | $15.78 | 1,544,806 |
| 2019-03-04 | $16.92 | $17.15 | $16.73 | $17.05 | $15.83 | 1,012,658 |
| 2019-03-01 | $16.62 | $17.19 | $16.58 | $16.86 | $15.66 | 1,001,960 |
| 2019-02-28 | $16.74 | $16.76 | $16.44 | $16.55 | $15.37 | 1,331,377 |
| 2019-02-27 | $16.74 | $16.88 | $16.59 | $16.79 | $15.59 | 1,440,666 |
| 2019-02-26 | $16.85 | $16.99 | $16.73 | $16.77 | $15.57 | 1,166,192 |
| 2019-02-25 | $17.05 | $17.07 | $16.75 | $16.91 | $15.70 | 1,814,114 |
| 2019-02-22 | $17.01 | $17.09 | $16.75 | $16.99 | $15.78 | 1,587,057 |
| 2019-02-21 | $16.75 | $16.97 | $16.58 | $16.84 | $15.64 | 1,456,843 |
| 2019-02-20 | $16.32 | $17.07 | $16.29 | $16.75 | $15.56 | 1,606,282 |
| 2019-02-19 | $15.86 | $16.28 | $15.84 | $16.22 | $15.06 | 1,452,009 |
| 2019-02-15 | $16.10 | $16.20 | $15.85 | $15.92 | $14.78 | 1,366,263 |
| 2019-02-14 | $16.05 | $16.09 | $15.89 | $15.91 | $14.78 | 1,140,029 |
| 2019-02-13 | $16.31 | $16.31 | $15.89 | $16.14 | $14.99 | 1,055,430 |
| 2019-02-12 | $15.82 | $16.19 | $15.82 | $16.16 | $15.01 | 1,243,362 |
| 2019-02-11 | $15.68 | $15.83 | $15.56 | $15.70 | $14.58 | 1,415,486 |
| 2019-02-08 | $16.13 | $16.17 | $15.52 | $15.63 | $14.52 | 2,656,455 |
| 2019-02-07 | $17.11 | $17.11 | $16.11 | $16.23 | $15.07 | 3,026,179 |
| 2019-02-06 | $17.37 | $17.41 | $17.23 | $17.33 | $16.09 | 816,733 |
| 2019-02-05 | $17.59 | $17.59 | $17.26 | $17.39 | $16.15 | 1,443,460 |
| 2019-02-04 | $17.44 | $17.58 | $17.33 | $17.55 | $16.30 | 719,425 |
| 2019-02-01 | $17.45 | $17.64 | $17.34 | $17.49 | $16.24 | 1,029,744 |
| 2019-01-31 | $17.35 | $17.57 | $16.95 | $17.45 | $16.21 | 1,541,033 |
| 2019-01-30 | $17.37 | $17.66 | $17.10 | $17.49 | $16.24 | 1,204,228 |
| 2019-01-29 | $17.26 | $17.38 | $16.93 | $17.09 | $15.87 | 1,520,177 |
| 2019-01-28 | $16.97 | $17.19 | $16.85 | $17.05 | $15.83 | 1,631,835 |
| 2019-01-25 | $16.80 | $17.28 | $16.67 | $17.20 | $15.97 | 1,564,103 |
| 2019-01-24 | $16.38 | $16.55 | $16.31 | $16.42 | $15.25 | 1,092,677 |
| 2019-01-23 | $16.87 | $16.98 | $16.25 | $16.44 | $15.27 | 1,317,906 |
| 2019-01-22 | $16.79 | $17.01 | $16.61 | $16.76 | $15.56 | 1,636,024 |
| 2019-01-18 | $16.57 | $17.08 | $16.48 | $17.00 | $15.79 | 1,975,160 |
| 2019-01-17 | $15.86 | $16.54 | $15.86 | $16.33 | $15.17 | 1,671,810 |
| 2019-01-16 | $15.83 | $16.22 | $15.80 | $15.94 | $14.80 | 1,684,346 |
| 2019-01-15 | $15.97 | $16.18 | $15.71 | $15.78 | $14.65 | 1,653,505 |
| 2019-01-14 | $16.12 | $16.16 | $15.71 | $15.85 | $14.72 | 2,496,873 |
| 2019-01-11 | $15.98 | $15.98 | $15.69 | $15.81 | $14.57 | 1,993,562 |
| 2019-01-10 | $16.00 | $16.16 | $15.68 | $16.07 | $14.81 | 2,134,154 |
| 2019-01-09 | $16.01 | $16.16 | $15.52 | $16.15 | $14.89 | 2,856,288 |
| 2019-01-08 | $16.19 | $16.38 | $15.43 | $15.87 | $14.63 | 3,266,237 |
| 2019-01-07 | $17.02 | $17.23 | $16.00 | $16.10 | $14.84 | 2,959,995 |
| 2019-01-04 | $16.42 | $17.26 | $16.30 | $17.04 | $15.71 | 1,727,818 |
| 2019-01-03 | $16.36 | $16.46 | $15.82 | $15.96 | $14.71 | 1,072,758 |
| 2019-01-02 | $15.55 | $16.43 | $15.42 | $16.42 | $15.13 | 1,129,927 |
| 2018-12-31 | $15.91 | $16.07 | $15.62 | $16.02 | $14.77 | 1,074,688 |
| 2018-12-28 | $16.14 | $16.25 | $15.77 | $15.91 | $14.66 | 780,260 |
| 2018-12-27 | $15.69 | $16.08 | $15.39 | $16.07 | $14.81 | 1,045,360 |
| 2018-12-26 | $15.41 | $16.10 | $15.23 | $16.09 | $14.83 | 1,499,171 |
| 2018-12-24 | $15.74 | $15.86 | $15.23 | $15.25 | $14.06 | 473,240 |
| 2018-12-21 | $16.45 | $16.61 | $15.67 | $15.78 | $14.54 | 1,985,538 |
| 2018-12-20 | $16.74 | $17.08 | $16.12 | $16.41 | $15.13 | 1,021,795 |
| 2018-12-19 | $17.23 | $17.67 | $16.61 | $16.68 | $15.37 | 741,215 |
| 2018-12-18 | $17.13 | $17.39 | $16.98 | $17.19 | $15.84 | 1,171,763 |
| 2018-12-17 | $17.29 | $17.78 | $16.92 | $16.97 | $15.64 | 1,169,145 |
| 2018-12-14 | $17.37 | $17.91 | $17.19 | $17.29 | $15.94 | 601,627 |
| 2018-12-13 | $17.91 | $17.96 | $17.63 | $17.65 | $16.27 | 763,772 |
| 2018-12-12 | $17.94 | $18.22 | $17.84 | $17.94 | $16.54 | 758,084 |
| 2018-12-11 | $18.09 | $18.12 | $17.37 | $17.60 | $16.22 | 825,048 |
| 2018-12-10 | $18.18 | $18.36 | $17.52 | $17.67 | $16.29 | 862,864 |
| 2018-12-07 | $18.62 | $19.04 | $18.02 | $18.17 | $16.75 | 1,145,777 |
| 2018-12-06 | $18.37 | $18.67 | $18.13 | $18.45 | $17.01 | 926,605 |
| 2018-12-04 | $19.67 | $19.97 | $18.95 | $19.02 | $17.53 | 937,452 |
| 2018-12-03 | $19.67 | $20.09 | $19.38 | $19.67 | $18.13 | 942,942 |
| 2018-11-30 | $19.45 | $19.74 | $19.14 | $19.27 | $17.76 | 1,197,674 |
| 2018-11-29 | $19.32 | $19.70 | $19.22 | $19.61 | $18.07 | 699,161 |
| 2018-11-28 | $19.02 | $19.56 | $18.40 | $19.50 | $17.97 | 1,207,983 |
| 2018-11-27 | $18.71 | $18.97 | $18.16 | $18.91 | $17.43 | 1,441,129 |
| 2018-11-26 | $19.15 | $19.40 | $18.80 | $18.95 | $17.47 | 793,823 |
| 2018-11-23 | $18.92 | $19.35 | $18.64 | $19.07 | $17.58 | 262,980 |
| 2018-11-21 | $19.24 | $19.68 | $19.06 | $19.34 | $17.83 | 418,128 |
| 2018-11-20 | $19.40 | $19.47 | $18.92 | $19.11 | $17.61 | 592,552 |
| 2018-11-19 | $19.98 | $20.09 | $19.46 | $19.72 | $18.18 | 896,415 |
| 2018-11-16 | $19.45 | $20.09 | $19.32 | $19.98 | $18.42 | 925,505 |
| 2018-11-15 | $19.00 | $19.55 | $18.90 | $19.50 | $17.97 | 423,131 |
| 2018-11-14 | $19.80 | $19.94 | $18.95 | $19.18 | $17.68 | 948,052 |
| 2018-11-13 | $19.48 | $20.08 | $19.45 | $19.66 | $18.12 | 776,350 |
| 2018-11-12 | $19.55 | $19.73 | $19.21 | $19.41 | $17.89 | 753,463 |
| 2018-11-09 | $19.90 | $20.11 | $19.44 | $19.52 | $17.99 | 928,054 |
| 2018-11-08 | $20.32 | $20.44 | $20.01 | $20.15 | $18.57 | 834,528 |
| 2018-11-07 | $20.74 | $20.88 | $20.19 | $20.33 | $18.74 | 1,399,557 |
| 2018-11-06 | $20.35 | $20.55 | $20.15 | $20.43 | $18.83 | 1,146,263 |
| 2018-11-05 | $20.62 | $21.05 | $20.45 | $20.51 | $18.79 | 2,680,096 |
| 2018-11-02 | $19.90 | $20.58 | $19.61 | $20.48 | $18.77 | 1,981,695 |
| 2018-11-01 | $19.33 | $19.89 | $19.04 | $19.69 | $18.04 | 1,302,771 |
| 2018-10-31 | $18.47 | $19.14 | $18.17 | $19.06 | $17.47 | 1,649,362 |
| 2018-10-30 | $17.71 | $18.31 | $17.66 | $18.10 | $16.59 | 1,297,513 |
| 2018-10-29 | $17.99 | $18.36 | $17.68 | $17.84 | $16.35 | 1,500,686 |
| 2018-10-26 | $18.45 | $18.76 | $17.35 | $17.74 | $16.26 | 2,401,815 |
| 2018-10-25 | $17.90 | $19.06 | $17.45 | $18.92 | $17.34 | 3,726,542 |
| 2018-10-24 | $18.08 | $18.23 | $17.26 | $17.27 | $15.83 | 2,352,528 |
| 2018-10-23 | $17.74 | $18.34 | $17.45 | $18.17 | $16.65 | 1,232,556 |
| 2018-10-22 | $18.06 | $18.21 | $17.94 | $18.15 | $16.63 | 675,785 |
| 2018-10-19 | $18.46 | $18.46 | $17.94 | $18.06 | $16.55 | 1,191,472 |
| 2018-10-18 | $18.52 | $18.58 | $18.21 | $18.42 | $16.88 | 1,450,715 |
| 2018-10-17 | $18.47 | $18.57 | $18.17 | $18.53 | $16.98 | 1,668,630 |
| 2018-10-16 | $18.69 | $18.72 | $18.27 | $18.49 | $16.94 | 1,667,163 |
| 2018-10-15 | $18.91 | $19.07 | $18.43 | $18.55 | $17.00 | 2,157,813 |
| 2018-10-12 | $19.22 | $19.33 | $18.70 | $19.12 | $17.52 | 2,165,302 |
| 2018-10-11 | $19.26 | $19.54 | $18.92 | $19.00 | $17.41 | 1,011,842 |
| 2018-10-10 | $19.99 | $20.15 | $19.35 | $19.37 | $17.75 | 1,225,459 |
| 2018-10-09 | $19.99 | $20.30 | $19.84 | $20.13 | $18.45 | 1,256,142 |
| 2018-10-08 | $20.00 | $20.17 | $19.76 | $20.04 | $18.36 | 999,313 |
| 2018-10-05 | $20.00 | $20.11 | $19.71 | $20.08 | $18.40 | 1,293,133 |
| 2018-10-04 | $20.79 | $20.99 | $20.07 | $20.11 | $18.43 | 1,429,281 |
| 2018-10-03 | $20.25 | $20.85 | $20.19 | $20.77 | $19.03 | 1,114,540 |
| 2018-10-02 | $20.71 | $20.79 | $20.20 | $20.22 | $18.53 | 1,216,893 |
| 2018-10-01 | $20.66 | $20.83 | $20.42 | $20.68 | $18.95 | 980,158 |
| 2018-09-28 | $20.28 | $20.67 | $20.21 | $20.52 | $18.80 | 951,144 |
| 2018-09-27 | $20.31 | $20.47 | $20.19 | $20.35 | $18.65 | 1,051,224 |
| 2018-09-26 | $20.27 | $20.56 | $20.21 | $20.24 | $18.55 | 940,738 |
| 2018-09-25 | $20.51 | $20.72 | $20.27 | $20.41 | $18.70 | 1,120,330 |
| 2018-09-24 | $20.60 | $20.98 | $20.31 | $20.39 | $18.68 | 1,192,766 |
| 2018-09-21 | $21.08 | $21.14 | $20.41 | $20.46 | $18.75 | 2,889,398 |
| 2018-09-20 | $21.89 | $21.90 | $20.97 | $21.08 | $19.32 | 1,303,329 |
| 2018-09-19 | $21.19 | $21.82 | $21.14 | $21.56 | $19.76 | 914,682 |
| 2018-09-18 | $21.51 | $21.55 | $20.99 | $21.04 | $19.28 | 1,609,359 |
| 2018-09-17 | $21.16 | $21.57 | $21.16 | $21.29 | $19.51 | 931,108 |
| 2018-09-14 | $21.40 | $21.40 | $20.90 | $21.15 | $19.38 | 1,095,692 |
| 2018-09-13 | $20.90 | $21.36 | $20.59 | $21.32 | $19.54 | 1,835,736 |
| 2018-09-12 | $20.34 | $20.78 | $20.21 | $20.70 | $18.97 | 815,714 |
| 2018-09-11 | $20.01 | $20.40 | $19.79 | $20.30 | $18.60 | 932,183 |
| 2018-09-10 | $20.94 | $21.02 | $20.26 | $20.34 | $18.64 | 973,749 |
| 2018-09-07 | $21.26 | $21.30 | $20.64 | $20.82 | $19.08 | 1,310,129 |
| 2018-09-06 | $21.45 | $21.67 | $21.10 | $21.37 | $19.58 | 953,413 |
| 2018-09-05 | $21.24 | $21.64 | $21.10 | $21.41 | $19.62 | 978,544 |
| 2018-09-04 | $21.30 | $21.64 | $21.06 | $21.29 | $19.51 | 881,353 |
| 2018-08-31 | $21.32 | $21.62 | $21.25 | $21.60 | $19.79 | 924,730 |
| 2018-08-30 | $21.75 | $21.77 | $21.32 | $21.52 | $19.72 | 710,838 |
| 2018-08-29 | $21.78 | $22.03 | $21.51 | $21.87 | $20.04 | 759,472 |
| 2018-08-28 | $22.09 | $22.19 | $21.62 | $21.78 | $19.96 | 679,569 |
| 2018-08-27 | $21.94 | $22.31 | $21.83 | $21.87 | $20.04 | 755,736 |
| 2018-08-24 | $21.79 | $22.04 | $21.63 | $21.92 | $20.09 | 952,520 |
| 2018-08-23 | $22.22 | $22.28 | $21.49 | $21.54 | $19.74 | 935,851 |
| 2018-08-22 | $22.32 | $22.43 | $22.19 | $22.29 | $20.43 | 418,762 |
| 2018-08-21 | $21.86 | $22.56 | $21.86 | $22.26 | $20.40 | 722,187 |
| 2018-08-20 | $21.66 | $21.94 | $21.55 | $21.84 | $20.01 | 538,027 |
| 2018-08-17 | $21.09 | $21.50 | $20.86 | $21.44 | $19.65 | 605,821 |
| 2018-08-16 | $21.04 | $21.35 | $20.92 | $21.15 | $19.38 | 562,585 |
| 2018-08-15 | $21.11 | $21.35 | $20.43 | $20.78 | $19.04 | 840,349 |
| 2018-08-14 | $22.19 | $22.58 | $21.49 | $21.53 | $19.73 | 1,367,379 |
| 2018-08-13 | $21.83 | $22.22 | $21.62 | $21.80 | $19.98 | 1,080,364 |
| 2018-08-10 | $20.93 | $21.90 | $20.64 | $21.69 | $19.88 | 1,382,371 |
| 2018-08-09 | $21.60 | $21.69 | $21.19 | $21.21 | $19.44 | 517,128 |
| 2018-08-08 | $21.81 | $22.05 | $21.27 | $21.57 | $19.77 | 364,821 |
| 2018-08-07 | $21.89 | $22.20 | $21.71 | $21.75 | $19.93 | 616,271 |
| 2018-08-06 | $21.14 | $21.61 | $20.98 | $21.59 | $19.78 | 479,343 |
| 2018-08-03 | $21.57 | $21.68 | $21.20 | $21.26 | $19.48 | 549,767 |
| 2018-08-02 | $21.57 | $21.72 | $21.42 | $21.66 | $19.85 | 643,210 |
| 2018-08-01 | $22.24 | $22.25 | $21.77 | $21.83 | $20.00 | 613,776 |
| 2018-07-31 | $22.55 | $22.55 | $22.10 | $22.34 | $20.47 | 732,746 |
| 2018-07-30 | $22.33 | $22.53 | $22.31 | $22.47 | $20.59 | 605,009 |
| 2018-07-27 | $22.42 | $22.47 | $22.09 | $22.23 | $20.37 | 512,274 |
| 2018-07-26 | $22.31 | $22.36 | $21.81 | $22.29 | $20.43 | 723,842 |
| 2018-07-25 | $22.40 | $22.58 | $22.17 | $22.56 | $20.67 | 603,877 |
| 2018-07-24 | $22.85 | $22.87 | $22.36 | $22.41 | $20.54 | 1,079,281 |
| 2018-07-23 | $21.87 | $22.32 | $21.84 | $22.19 | $20.33 | 939,182 |
| 2018-07-20 | $22.01 | $22.11 | $21.78 | $21.81 | $19.99 | 700,161 |
| 2018-07-19 | $22.26 | $22.27 | $21.74 | $21.94 | $20.10 | 1,065,896 |
| 2018-07-18 | $21.85 | $22.42 | $21.85 | $22.35 | $20.48 | 710,863 |
| 2018-07-17 | $21.76 | $22.00 | $21.74 | $21.89 | $20.06 | 540,733 |
| 2018-07-16 | $22.03 | $22.28 | $21.65 | $21.69 | $19.88 | 720,503 |
| 2018-07-13 | $21.85 | $22.18 | $21.84 | $22.04 | $20.20 | 711,734 |
| 2018-07-12 | $21.93 | $22.10 | $21.72 | $21.85 | $20.02 | 634,669 |
| 2018-07-11 | $21.84 | $22.09 | $21.58 | $21.75 | $19.93 | 762,709 |
| 2018-07-10 | $22.32 | $22.56 | $22.01 | $22.24 | $20.38 | 598,573 |
| 2018-07-09 | $22.01 | $22.31 | $21.80 | $22.21 | $20.35 | 684,711 |
| 2018-07-06 | $21.56 | $21.82 | $21.27 | $21.67 | $19.86 | 668,629 |
| 2018-07-05 | $21.25 | $21.65 | $21.20 | $21.63 | $19.82 | 1,175,570 |
| 2018-07-03 | $21.43 | $21.53 | $20.92 | $21.00 | $19.24 | 701,523 |
| 2018-07-02 | $20.85 | $21.41 | $20.75 | $21.31 | $19.42 | 1,412,368 |
| 2018-06-29 | $21.38 | $21.40 | $20.86 | $21.11 | $19.23 | 1,585,893 |
| 2018-06-28 | $21.09 | $21.31 | $20.75 | $21.20 | $19.32 | 1,093,637 |
| 2018-06-27 | $22.16 | $22.23 | $21.16 | $21.19 | $19.31 | 2,232,681 |
| 2018-06-26 | $22.10 | $22.18 | $21.66 | $22.10 | $20.14 | 1,240,109 |
| 2018-06-25 | $22.90 | $22.90 | $21.58 | $22.08 | $20.12 | 2,132,882 |
| 2018-06-22 | $22.62 | $23.76 | $22.57 | $23.36 | $21.28 | 2,232,210 |
| 2018-06-21 | $22.88 | $23.31 | $22.06 | $22.27 | $20.29 | 2,224,012 |
| 2018-06-20 | $23.43 | $23.77 | $23.18 | $23.67 | $21.57 | 1,678,199 |
| 2018-06-19 | $23.11 | $23.28 | $22.50 | $23.24 | $21.17 | 2,261,303 |
| 2018-06-18 | $23.29 | $24.14 | $23.12 | $24.08 | $21.94 | 1,600,156 |
| 2018-06-15 | $23.80 | $23.96 | $23.16 | $23.51 | $21.42 | 2,153,012 |
| 2018-06-14 | $24.11 | $24.19 | $23.69 | $24.04 | $21.90 | 1,025,376 |
| 2018-06-13 | $24.40 | $24.45 | $23.74 | $23.90 | $21.78 | 1,471,628 |
| 2018-06-12 | $24.54 | $24.60 | $24.23 | $24.35 | $22.19 | 1,050,096 |
| 2018-06-11 | $24.47 | $24.65 | $24.26 | $24.44 | $22.27 | 860,932 |
| 2018-06-08 | $24.53 | $24.72 | $24.30 | $24.38 | $22.21 | 745,813 |
| 2018-06-07 | $24.48 | $24.66 | $24.28 | $24.54 | $22.36 | 656,642 |
| 2018-06-06 | $24.43 | $24.54 | $23.89 | $24.53 | $22.35 | 960,585 |
| 2018-06-05 | $24.08 | $24.22 | $23.77 | $24.18 | $22.03 | 818,223 |
| 2018-06-04 | $24.28 | $24.49 | $23.76 | $24.13 | $21.99 | 826,531 |
| 2018-06-01 | $24.13 | $24.37 | $23.98 | $24.10 | $21.96 | 803,295 |
| 2018-05-31 | $24.20 | $24.95 | $23.64 | $23.64 | $21.54 | 1,388,738 |
| 2018-05-30 | $23.46 | $23.99 | $23.45 | $23.74 | $21.63 | 1,207,748 |
| 2018-05-29 | $22.86 | $23.42 | $22.60 | $23.17 | $21.11 | 988,523 |
| 2018-05-25 | $23.39 | $23.54 | $23.04 | $23.13 | $21.07 | 538,817 |
| 2018-05-24 | $23.44 | $23.64 | $23.34 | $23.62 | $21.52 | 519,770 |
| 2018-05-23 | $23.69 | $23.70 | $23.26 | $23.43 | $21.35 | 825,828 |
| 2018-05-22 | $24.06 | $24.33 | $23.86 | $23.92 | $21.79 | 563,712 |
| 2018-05-21 | $24.19 | $24.32 | $23.49 | $23.92 | $21.79 | 937,385 |
| 2018-05-18 | $24.10 | $24.36 | $23.93 | $24.13 | $21.99 | 1,395,710 |
| 2018-05-17 | $23.87 | $24.44 | $23.75 | $24.04 | $21.90 | 931,547 |
| 2018-05-16 | $23.11 | $23.95 | $23.07 | $23.67 | $21.57 | 1,159,893 |
| 2018-05-15 | $22.30 | $23.02 | $22.29 | $23.00 | $20.96 | 739,348 |
| 2018-05-14 | $22.59 | $22.77 | $22.45 | $22.59 | $20.58 | 728,969 |
| 2018-05-11 | $22.52 | $22.84 | $22.46 | $22.54 | $20.54 | 572,620 |
| 2018-05-10 | $22.22 | $22.86 | $22.22 | $22.38 | $20.39 | 829,879 |
| 2018-05-09 | $22.17 | $22.24 | $22.04 | $22.19 | $20.22 | 831,450 |
| 2018-05-08 | $22.18 | $22.28 | $21.90 | $22.05 | $20.09 | 707,274 |
| 2018-05-07 | $22.01 | $22.38 | $21.91 | $22.22 | $20.25 | 1,169,642 |
| 2018-05-04 | $21.17 | $22.16 | $21.07 | $21.95 | $20.00 | 1,645,989 |
| 2018-05-03 | $21.04 | $21.46 | $20.98 | $21.20 | $19.32 | 967,964 |
| 2018-05-02 | $20.79 | $21.15 | $20.72 | $20.84 | $18.99 | 1,032,912 |
| 2018-05-01 | $20.89 | $20.89 | $20.14 | $20.64 | $18.81 | 960,855 |
| 2018-04-30 | $21.39 | $21.58 | $20.97 | $21.01 | $19.14 | 1,054,294 |
| 2018-04-27 | $21.74 | $21.85 | $20.99 | $21.16 | $19.28 | 1,361,544 |
| 2018-04-26 | $21.92 | $22.11 | $21.48 | $21.79 | $19.85 | 1,096,342 |
| 2018-04-25 | $21.32 | $21.96 | $21.07 | $21.73 | $19.80 | 1,144,603 |
| 2018-04-24 | $21.74 | $22.00 | $21.06 | $21.42 | $19.52 | 1,040,963 |
| 2018-04-23 | $21.43 | $21.81 | $21.35 | $21.44 | $19.53 | 976,147 |
| 2018-04-20 | $21.84 | $21.96 | $21.30 | $21.58 | $19.66 | 1,333,218 |
| 2018-04-19 | $21.71 | $21.99 | $21.27 | $21.84 | $19.90 | 1,848,025 |
| 2018-04-18 | $21.52 | $22.06 | $21.52 | $21.90 | $19.95 | 4,002,074 |
| 2018-04-17 | $20.68 | $21.38 | $20.51 | $21.29 | $19.40 | 1,910,572 |
| 2018-04-16 | $20.32 | $20.53 | $20.11 | $20.40 | $18.59 | 1,307,161 |
| 2018-04-13 | $20.41 | $20.77 | $19.99 | $20.22 | $18.42 | 1,455,590 |
| 2018-04-12 | $19.99 | $20.51 | $19.98 | $20.33 | $18.52 | 1,162,677 |
| 2018-04-11 | $19.99 | $20.18 | $19.67 | $19.83 | $18.07 | 1,141,787 |
| 2018-04-10 | $19.86 | $20.35 | $19.79 | $20.20 | $18.40 | 2,056,466 |
| 2018-04-09 | $19.53 | $19.81 | $19.35 | $19.50 | $17.77 | 1,519,857 |
| 2018-04-06 | $20.13 | $20.29 | $19.27 | $19.35 | $17.63 | 2,067,583 |
| 2018-04-05 | $19.87 | $20.26 | $19.82 | $20.17 | $18.38 | 2,106,060 |
| 2018-04-04 | $19.35 | $19.72 | $19.12 | $19.65 | $17.90 | 1,569,644 |
| 2018-04-03 | $19.75 | $19.89 | $19.33 | $19.70 | $17.95 | 2,281,404 |
| 2018-04-02 | $20.32 | $20.51 | $19.68 | $19.92 | $18.04 | 1,522,286 |
| 2018-03-29 | $20.10 | $20.58 | $19.90 | $20.46 | $18.53 | 2,304,781 |
| 2018-03-28 | $19.79 | $19.98 | $19.50 | $19.91 | $18.03 | 2,257,567 |
| 2018-03-27 | $21.00 | $21.01 | $19.81 | $20.05 | $18.16 | 2,791,561 |
| 2018-03-26 | $20.85 | $21.37 | $20.62 | $20.89 | $18.92 | 3,043,470 |
| 2018-03-23 | $20.90 | $21.29 | $20.36 | $20.39 | $18.47 | 3,218,880 |
| 2018-03-22 | $22.47 | $22.93 | $20.83 | $20.91 | $18.94 | 4,767,482 |
| 2018-03-21 | $23.47 | $24.07 | $23.36 | $23.83 | $21.58 | 1,917,325 |
| 2018-03-20 | $23.70 | $23.78 | $23.21 | $23.37 | $21.16 | 1,887,636 |
| 2018-03-19 | $24.43 | $24.49 | $23.34 | $23.71 | $21.47 | 1,855,273 |
| 2018-03-16 | $24.37 | $24.83 | $23.99 | $24.63 | $22.31 | 5,037,652 |
| 2018-03-15 | $24.56 | $24.61 | $23.96 | $24.31 | $22.02 | 1,558,442 |
| 2018-03-14 | $24.91 | $25.41 | $24.38 | $24.53 | $22.21 | 2,057,517 |
| 2018-03-13 | $25.60 | $25.98 | $25.35 | $25.36 | $22.97 | 1,586,329 |
| 2018-03-12 | $25.31 | $25.66 | $24.92 | $25.59 | $23.17 | 1,546,740 |
| 2018-03-09 | $26.50 | $26.59 | $25.30 | $25.35 | $22.96 | 2,719,651 |
| 2018-03-08 | $26.06 | $26.15 | $24.76 | $25.20 | $22.82 | 1,621,095 |
| 2018-03-07 | $25.45 | $26.28 | $25.38 | $26.13 | $23.66 | 1,622,138 |
| 2018-03-06 | $25.85 | $25.87 | $25.07 | $25.64 | $23.22 | 1,655,932 |
| 2018-03-05 | $25.71 | $25.97 | $25.51 | $25.73 | $23.30 | 1,186,271 |
| 2018-03-02 | $25.36 | $26.02 | $25.04 | $25.97 | $23.52 | 1,699,121 |
| 2018-03-01 | $24.63 | $25.81 | $24.51 | $25.51 | $23.10 | 2,747,145 |
| 2018-02-28 | $25.33 | $25.41 | $24.29 | $24.30 | $22.01 | 962,258 |
| 2018-02-27 | $25.53 | $25.68 | $25.17 | $25.17 | $22.79 | 858,673 |
| 2018-02-26 | $25.71 | $25.81 | $25.28 | $25.59 | $23.17 | 857,903 |
| 2018-02-23 | $25.03 | $25.36 | $24.90 | $25.35 | $22.96 | 861,928 |
| 2018-02-22 | $25.50 | $25.51 | $24.86 | $24.89 | $22.54 | 1,575,333 |
| 2018-02-21 | $25.82 | $25.99 | $25.30 | $25.30 | $22.91 | 2,505,879 |
| 2018-02-20 | $25.79 | $26.72 | $25.63 | $25.77 | $23.34 | 2,750,685 |
| 2018-02-16 | $24.37 | $26.25 | $24.21 | $25.97 | $23.52 | 3,395,408 |
| 2018-02-15 | $24.96 | $24.99 | $24.29 | $24.54 | $22.22 | 1,105,118 |
| 2018-02-14 | $23.55 | $24.76 | $23.43 | $24.74 | $22.40 | 1,523,191 |
| 2018-02-13 | $22.97 | $24.03 | $22.97 | $23.84 | $21.59 | 1,915,639 |
| 2018-02-12 | $22.51 | $23.24 | $22.44 | $23.04 | $20.87 | 1,141,054 |
| 2018-02-09 | $22.83 | $23.01 | $21.80 | $22.42 | $20.30 | 2,291,246 |
| 2018-02-08 | $23.53 | $23.65 | $22.62 | $22.62 | $20.49 | 1,542,560 |
| 2018-02-07 | $23.37 | $23.77 | $23.18 | $23.53 | $21.31 | 1,770,611 |
| 2018-02-06 | $22.67 | $23.52 | $22.23 | $23.38 | $21.17 | 1,627,255 |
| 2018-02-05 | $23.34 | $24.03 | $23.08 | $23.14 | $20.96 | 1,912,123 |
| 2018-02-02 | $23.96 | $23.99 | $23.36 | $23.42 | $21.21 | 1,198,590 |
| 2018-02-01 | $23.91 | $24.47 | $23.81 | $24.16 | $21.88 | 1,242,824 |
| 2018-01-31 | $24.69 | $24.80 | $23.78 | $24.04 | $21.77 | 1,399,330 |
| 2018-01-30 | $24.95 | $25.11 | $24.41 | $24.55 | $22.23 | 1,975,138 |
| 2018-01-29 | $25.23 | $25.65 | $25.15 | $25.26 | $22.88 | 1,395,938 |
| 2018-01-26 | $24.98 | $25.30 | $24.80 | $25.27 | $22.88 | 1,135,611 |
| 2018-01-25 | $25.26 | $25.26 | $24.55 | $24.87 | $22.52 | 1,222,287 |
| 2018-01-24 | $25.14 | $25.23 | $24.68 | $24.99 | $22.63 | 1,474,857 |
| 2018-01-23 | $24.95 | $25.00 | $24.31 | $24.88 | $22.53 | 1,312,849 |
| 2018-01-22 | $24.70 | $25.06 | $24.61 | $25.02 | $22.66 | 1,882,014 |
| 2018-01-19 | $25.04 | $25.16 | $24.57 | $24.82 | $22.48 | 1,255,390 |
| 2018-01-18 | $24.72 | $25.14 | $24.59 | $25.09 | $22.72 | 1,764,786 |
| 2018-01-17 | $24.68 | $24.85 | $24.49 | $24.84 | $22.50 | 1,509,239 |
| 2018-01-16 | $25.10 | $25.27 | $24.45 | $24.59 | $22.27 | 1,704,070 |
| 2018-01-12 | $25.72 | $25.74 | $24.98 | $25.16 | $22.79 | 2,011,795 |
| 2018-01-11 | $25.42 | $25.90 | $25.25 | $25.82 | $23.27 | 1,761,205 |
| 2018-01-10 | $25.11 | $25.52 | $25.07 | $25.27 | $22.78 | 2,069,687 |
| 2018-01-09 | $25.29 | $25.29 | $24.94 | $25.04 | $22.57 | 2,521,922 |
| 2018-01-08 | $24.99 | $25.44 | $24.66 | $25.28 | $22.79 | 3,227,074 |
| 2018-01-05 | $24.53 | $24.95 | $24.11 | $24.90 | $22.44 | 3,080,119 |
| 2018-01-04 | $24.36 | $24.56 | $24.03 | $24.48 | $22.06 | 4,678,410 |
| 2018-01-03 | $23.96 | $25.18 | $23.55 | $24.30 | $21.90 | 6,105,845 |
| 2018-01-02 | $22.63 | $23.34 | $22.34 | $22.77 | $20.52 | 4,447,629 |
| 2017-12-29 | $21.49 | $21.54 | $21.22 | $21.32 | $19.22 | 1,444,334 |
| 2017-12-28 | $21.10 | $21.49 | $21.00 | $21.47 | $19.35 | 1,401,645 |
| 2017-12-27 | $21.41 | $21.41 | $21.02 | $21.06 | $18.98 | 1,163,060 |
| 2017-12-26 | $21.20 | $21.43 | $21.14 | $21.34 | $19.23 | 756,299 |
| 2017-12-22 | $21.03 | $21.21 | $20.89 | $21.16 | $19.07 | 1,233,804 |
| 2017-12-21 | $20.67 | $21.17 | $20.67 | $21.03 | $18.95 | 1,561,684 |
| 2017-12-20 | $20.67 | $20.87 | $20.47 | $20.79 | $18.74 | 2,114,910 |
| 2017-12-19 | $20.72 | $20.77 | $20.39 | $20.43 | $18.41 | 2,428,784 |
| 2017-12-18 | $20.85 | $20.94 | $20.63 | $20.68 | $18.64 | 2,020,606 |
| 2017-12-15 | $20.52 | $20.78 | $20.51 | $20.61 | $18.58 | 2,006,677 |
| 2017-12-14 | $20.82 | $21.05 | $20.41 | $20.43 | $18.41 | 943,415 |
| 2017-12-13 | $20.67 | $21.00 | $20.49 | $20.85 | $18.79 | 1,068,291 |
| 2017-12-12 | $20.71 | $21.10 | $20.61 | $20.67 | $18.63 | 1,499,915 |
| 2017-12-11 | $21.21 | $21.30 | $20.55 | $20.70 | $18.66 | 1,818,017 |
| 2017-12-08 | $20.92 | $21.33 | $20.84 | $20.98 | $18.91 | 1,766,045 |
| 2017-12-07 | $20.55 | $21.04 | $20.38 | $20.77 | $18.72 | 2,655,322 |
| 2017-12-06 | $19.56 | $20.25 | $19.56 | $20.02 | $18.04 | 1,953,051 |
| 2017-12-05 | $19.79 | $19.79 | $19.28 | $19.48 | $17.56 | 1,170,425 |
| 2017-12-04 | $20.08 | $20.25 | $19.84 | $19.91 | $17.95 | 1,938,055 |
| 2017-12-01 | $19.88 | $20.10 | $19.24 | $19.77 | $17.82 | 1,618,379 |
| 2017-11-30 | $19.83 | $20.06 | $19.72 | $19.84 | $17.88 | 1,503,416 |
| 2017-11-29 | $19.20 | $20.06 | $19.06 | $19.67 | $17.73 | 1,782,134 |
| 2017-11-28 | $18.96 | $19.23 | $18.71 | $19.11 | $17.22 | 1,486,166 |
| 2017-11-27 | $18.88 | $19.12 | $18.56 | $18.98 | $17.11 | 1,187,470 |
| 2017-11-24 | $19.09 | $19.19 | $18.86 | $18.88 | $17.02 | 386,149 |
| 2017-11-22 | $19.00 | $19.26 | $18.97 | $19.01 | $17.13 | 1,239,525 |
| 2017-11-21 | $18.89 | $19.12 | $18.82 | $18.88 | $17.02 | 1,460,796 |
| 2017-11-20 | $18.31 | $18.91 | $18.31 | $18.72 | $16.87 | 1,124,302 |
| 2017-11-17 | $17.97 | $18.40 | $17.97 | $18.34 | $16.53 | 1,390,401 |
| 2017-11-16 | $18.25 | $18.36 | $17.89 | $18.11 | $16.32 | 1,568,843 |
| 2017-11-15 | $17.80 | $18.23 | $17.58 | $18.19 | $16.39 | 2,122,938 |
| 2017-11-14 | $18.34 | $18.45 | $18.01 | $18.08 | $16.30 | 894,649 |
| 2017-11-13 | $18.51 | $18.77 | $18.38 | $18.54 | $16.71 | 974,857 |
| 2017-11-10 | $18.73 | $18.75 | $18.24 | $18.63 | $16.79 | 1,768,120 |
| 2017-11-09 | $18.37 | $18.69 | $18.33 | $18.61 | $16.77 | 1,905,254 |
| 2017-11-08 | $18.61 | $18.66 | $18.30 | $18.61 | $16.77 | 1,928,461 |
| 2017-11-07 | $18.82 | $18.85 | $18.57 | $18.75 | $16.90 | 1,988,715 |
| 2017-11-06 | $19.28 | $19.46 | $18.88 | $18.88 | $16.91 | 2,148,894 |
| 2017-11-03 | $19.58 | $19.60 | $18.84 | $19.20 | $17.20 | 2,124,817 |
| 2017-11-02 | $19.78 | $20.06 | $19.60 | $19.62 | $17.57 | 1,638,905 |
| 2017-11-01 | $19.84 | $20.42 | $19.58 | $19.75 | $17.69 | 1,898,350 |
| 2017-10-31 | $19.41 | $19.61 | $19.16 | $19.48 | $17.45 | 1,819,249 |
| 2017-10-30 | $19.24 | $19.67 | $19.17 | $19.49 | $17.45 | 1,901,019 |
| 2017-10-27 | $19.04 | $19.81 | $18.92 | $19.66 | $17.61 | 2,691,026 |
| 2017-10-26 | $20.75 | $21.02 | $19.47 | $19.53 | $17.49 | 4,223,187 |
| 2017-10-25 | $21.74 | $21.86 | $21.42 | $21.64 | $19.38 | 1,477,190 |
| 2017-10-24 | $21.67 | $21.99 | $21.67 | $21.79 | $19.51 | 1,443,398 |
| 2017-10-23 | $21.89 | $21.90 | $21.52 | $21.61 | $19.35 | 1,630,573 |
| 2017-10-20 | $22.00 | $22.15 | $21.73 | $21.93 | $19.64 | 1,594,085 |
| 2017-10-19 | $21.32 | $21.87 | $21.19 | $21.83 | $19.55 | 1,581,387 |
| 2017-10-18 | $21.10 | $21.63 | $21.10 | $21.59 | $19.34 | 1,618,757 |
| 2017-10-17 | $21.20 | $21.31 | $20.93 | $21.14 | $18.93 | 1,891,856 |
| 2017-10-16 | $21.00 | $21.02 | $20.41 | $20.50 | $18.36 | 1,315,703 |
| 2017-10-13 | $20.83 | $20.99 | $20.57 | $20.78 | $18.61 | 2,687,710 |
| 2017-10-12 | $20.00 | $20.47 | $19.93 | $20.41 | $18.28 | 1,956,517 |
| 2017-10-11 | $19.26 | $20.30 | $19.07 | $20.10 | $18.00 | 5,404,569 |
| 2017-10-10 | $18.70 | $18.92 | $18.39 | $18.80 | $16.84 | 1,711,462 |
| 2017-10-09 | $18.88 | $18.95 | $18.44 | $18.61 | $16.67 | 1,406,572 |
| 2017-10-06 | $19.13 | $19.18 | $18.76 | $18.88 | $16.91 | 1,282,110 |
| 2017-10-05 | $19.27 | $19.47 | $19.13 | $19.19 | $17.19 | 1,266,784 |
| 2017-10-04 | $19.27 | $19.40 | $19.11 | $19.13 | $17.13 | 939,486 |
| 2017-10-03 | $19.47 | $19.51 | $19.02 | $19.25 | $17.24 | 1,044,688 |
| 2017-10-02 | $19.01 | $19.50 | $18.97 | $19.35 | $17.33 | 1,493,516 |
| 2017-09-29 | $18.78 | $19.20 | $18.78 | $19.03 | $17.04 | 1,250,480 |
| 2017-09-28 | $18.82 | $18.87 | $18.47 | $18.78 | $16.82 | 1,282,093 |
| 2017-09-27 | $18.48 | $18.97 | $18.13 | $18.81 | $16.85 | 2,255,852 |
| 2017-09-26 | $18.21 | $18.56 | $18.20 | $18.27 | $16.36 | 1,232,405 |
| 2017-09-25 | $18.13 | $18.32 | $17.90 | $18.21 | $16.31 | 1,501,380 |
| 2017-09-22 | $17.73 | $18.26 | $17.67 | $18.21 | $16.31 | 1,092,252 |
| 2017-09-21 | $18.46 | $18.54 | $17.86 | $17.90 | $16.03 | 1,915,802 |
| 2017-09-20 | $18.16 | $18.67 | $18.10 | $18.59 | $16.65 | 1,768,567 |
| 2017-09-19 | $18.21 | $18.24 | $17.85 | $18.07 | $16.18 | 1,746,578 |
| 2017-09-18 | $18.09 | $18.42 | $18.02 | $18.21 | $16.31 | 1,215,052 |
| 2017-09-15 | $17.47 | $18.12 | $17.46 | $18.06 | $16.17 | 3,252,390 |
| 2017-09-14 | $17.80 | $17.84 | $17.38 | $17.57 | $15.74 | 2,083,148 |
| 2017-09-13 | $18.04 | $18.16 | $17.86 | $17.92 | $16.05 | 2,278,147 |
| 2017-09-12 | $18.08 | $18.37 | $17.81 | $18.22 | $16.32 | 2,897,059 |
| 2017-09-11 | $18.67 | $18.73 | $18.20 | $18.24 | $16.34 | 1,472,992 |
| 2017-09-08 | $18.41 | $18.52 | $18.15 | $18.47 | $16.54 | 1,884,496 |
| 2017-09-07 | $18.75 | $18.90 | $18.31 | $18.54 | $16.60 | 2,339,095 |
| 2017-09-06 | $19.03 | $19.26 | $18.77 | $18.87 | $16.90 | 3,182,652 |
| 2017-09-05 | $19.17 | $19.40 | $18.72 | $18.92 | $16.94 | 2,309,916 |
| 2017-09-01 | $19.02 | $19.21 | $19.02 | $19.03 | $17.04 | 1,417,431 |
| 2017-08-31 | $19.20 | $19.25 | $18.81 | $18.89 | $16.92 | 1,842,814 |
| 2017-08-30 | $18.49 | $19.12 | $18.36 | $19.02 | $17.03 | 3,168,454 |
| 2017-08-29 | $17.63 | $18.69 | $17.52 | $18.52 | $16.59 | 3,355,677 |
| 2017-08-28 | $17.78 | $17.97 | $17.70 | $17.87 | $16.00 | 964,182 |
| 2017-08-25 | $17.74 | $17.83 | $17.50 | $17.70 | $15.85 | 726,600 |
| 2017-08-24 | $17.68 | $17.76 | $17.41 | $17.57 | $15.74 | 887,819 |
| 2017-08-23 | $17.25 | $17.75 | $17.15 | $17.64 | $15.80 | 1,035,470 |
| 2017-08-22 | $17.25 | $17.52 | $17.05 | $17.47 | $15.65 | 1,230,218 |
| 2017-08-21 | $17.36 | $17.36 | $17.06 | $17.08 | $15.30 | 2,043,151 |
| 2017-08-18 | $17.22 | $17.42 | $17.17 | $17.31 | $15.50 | 1,885,196 |
| 2017-08-17 | $17.93 | $17.97 | $17.32 | $17.34 | $15.53 | 1,979,720 |
| 2017-08-16 | $18.06 | $18.37 | $18.04 | $18.13 | $16.24 | 1,988,933 |
| 2017-08-15 | $18.28 | $18.44 | $17.84 | $17.92 | $16.05 | 2,040,545 |
| 2017-08-14 | $18.38 | $18.45 | $18.13 | $18.26 | $16.35 | 1,322,605 |
| 2017-08-11 | $18.48 | $18.68 | $18.29 | $18.39 | $16.47 | 978,529 |
| 2017-08-10 | $18.59 | $18.90 | $18.52 | $18.65 | $16.70 | 1,353,771 |
| 2017-08-09 | $18.80 | $18.94 | $18.65 | $18.67 | $16.72 | 1,835,886 |
| 2017-08-08 | $19.08 | $19.39 | $18.65 | $19.00 | $17.02 | 1,782,244 |
| 2017-08-07 | $19.02 | $19.39 | $19.00 | $19.20 | $17.20 | 2,946,430 |
| 2017-08-04 | $18.62 | $18.92 | $18.52 | $18.83 | $16.86 | 1,960,079 |
| 2017-08-03 | $18.46 | $18.60 | $18.30 | $18.51 | $16.58 | 1,579,965 |
| 2017-08-02 | $18.31 | $18.54 | $18.09 | $18.49 | $16.56 | 1,384,460 |
| 2017-08-01 | $18.68 | $18.68 | $18.25 | $18.37 | $16.45 | 1,761,741 |
| 2017-07-31 | $18.65 | $18.90 | $18.32 | $18.60 | $16.66 | 3,182,340 |
| 2017-07-28 | $19.30 | $19.30 | $18.40 | $18.42 | $16.50 | 3,506,867 |
| 2017-07-27 | $19.34 | $19.66 | $19.08 | $19.37 | $17.35 | 2,674,844 |
| 2017-07-26 | $20.78 | $20.79 | $19.35 | $19.45 | $17.42 | 2,922,700 |
| 2017-07-25 | $20.36 | $21.00 | $20.36 | $20.76 | $18.59 | 3,006,600 |
| 2017-07-24 | $20.03 | $20.17 | $19.71 | $20.00 | $17.91 | 1,608,451 |
| 2017-07-21 | $20.53 | $20.53 | $20.03 | $20.04 | $17.95 | 2,315,917 |
| 2017-07-20 | $20.21 | $20.77 | $20.04 | $20.46 | $18.32 | 2,518,046 |
| 2017-07-19 | $19.83 | $20.33 | $19.74 | $20.27 | $18.15 | 2,043,769 |
| 2017-07-18 | $19.90 | $19.95 | $19.43 | $19.73 | $17.67 | 1,643,446 |
| 2017-07-17 | $19.90 | $20.18 | $19.86 | $20.01 | $17.92 | 1,231,758 |
| 2017-07-14 | $20.28 | $20.32 | $19.81 | $19.83 | $17.76 | 1,443,871 |
| 2017-07-13 | $20.06 | $20.50 | $19.57 | $20.26 | $18.14 | 2,481,150 |
| 2017-07-12 | $19.85 | $20.10 | $19.75 | $19.95 | $17.87 | 2,600,831 |
| 2017-07-11 | $19.31 | $19.78 | $19.17 | $19.69 | $17.63 | 1,727,363 |
| 2017-07-10 | $19.02 | $19.52 | $18.87 | $19.26 | $17.25 | 1,510,939 |
| 2017-07-07 | $19.48 | $19.59 | $18.80 | $19.23 | $17.22 | 2,190,741 |
| 2017-07-06 | $19.63 | $20.06 | $19.47 | $19.50 | $17.46 | 1,521,838 |
| 2017-07-05 | $19.94 | $19.95 | $19.27 | $19.69 | $17.63 | 1,916,633 |
| 2017-07-03 | $19.53 | $20.01 | $19.29 | $19.95 | $17.87 | 1,173,413 |
| 2017-06-30 | $19.26 | $19.83 | $19.26 | $19.43 | $17.30 | 2,979,466 |
| 2017-06-29 | $19.31 | $19.39 | $18.93 | $19.25 | $17.14 | 1,872,798 |
| 2017-06-28 | $18.68 | $19.14 | $18.63 | $19.07 | $16.98 | 2,954,885 |
| 2017-06-27 | $19.04 | $19.20 | $18.40 | $18.41 | $16.39 | 2,559,153 |
| 2017-06-26 | $19.20 | $19.21 | $18.65 | $18.80 | $16.74 | 1,575,467 |
| 2017-06-23 | $19.00 | $19.33 | $18.57 | $19.14 | $17.04 | 3,050,128 |
| 2017-06-22 | $19.84 | $19.93 | $18.11 | $18.80 | $16.74 | 4,405,042 |
| 2017-06-21 | $18.77 | $18.91 | $18.31 | $18.41 | $16.39 | 3,309,940 |
| 2017-06-20 | $18.61 | $18.83 | $18.44 | $18.67 | $16.62 | 1,980,679 |
| 2017-06-19 | $18.96 | $19.37 | $18.74 | $18.77 | $16.71 | 2,803,299 |
| 2017-06-16 | $18.42 | $19.08 | $18.36 | $18.71 | $16.66 | 2,286,985 |
| 2017-06-15 | $18.97 | $19.15 | $18.43 | $18.53 | $16.50 | 3,145,249 |
| 2017-06-14 | $20.14 | $20.14 | $18.82 | $19.42 | $17.29 | 3,847,271 |
| 2017-06-13 | $19.73 | $20.60 | $19.65 | $20.14 | $17.93 | 2,943,616 |
| 2017-06-12 | $19.19 | $19.66 | $19.13 | $19.40 | $17.27 | 1,134,310 |
| 2017-06-09 | $18.79 | $19.36 | $18.74 | $19.19 | $17.08 | 1,587,676 |
| 2017-06-08 | $17.34 | $19.05 | $17.34 | $18.91 | $16.83 | 1,954,895 |
| 2017-06-07 | $18.47 | $18.62 | $18.02 | $18.24 | $16.24 | 1,333,640 |
| 2017-06-06 | $18.59 | $18.59 | $18.21 | $18.44 | $16.42 | 1,241,655 |
| 2017-06-05 | $18.38 | $18.89 | $18.35 | $18.71 | $16.66 | 922,474 |
| 2017-06-02 | $18.47 | $18.66 | $18.38 | $18.41 | $16.39 | 911,014 |
| 2017-06-01 | $18.14 | $18.51 | $17.95 | $18.50 | $16.47 | 1,735,095 |
| 2017-05-31 | $18.12 | $18.16 | $17.48 | $18.10 | $16.11 | 1,436,552 |
| 2017-05-30 | $18.08 | $18.30 | $17.80 | $18.17 | $16.18 | 989,313 |
| 2017-05-26 | $18.35 | $18.35 | $17.98 | $18.12 | $16.13 | 915,110 |
| 2017-05-25 | $18.79 | $18.96 | $18.27 | $18.35 | $16.34 | 1,576,247 |
| 2017-05-24 | $19.08 | $19.39 | $18.63 | $18.73 | $16.67 | 1,826,747 |
| 2017-05-23 | $18.44 | $19.24 | $18.33 | $19.05 | $16.96 | 1,662,785 |
| 2017-05-22 | $18.51 | $18.62 | $18.29 | $18.44 | $16.42 | 2,275,779 |
| 2017-05-19 | $17.82 | $18.50 | $17.77 | $18.28 | $16.27 | 1,737,965 |
| 2017-05-18 | $17.40 | $17.81 | $17.16 | $17.66 | $15.72 | 1,514,097 |
| 2017-05-17 | $18.09 | $18.15 | $17.52 | $17.53 | $15.61 | 1,448,777 |
| 2017-05-16 | $18.21 | $18.32 | $17.91 | $18.18 | $16.18 | 1,218,166 |
| 2017-05-15 | $17.93 | $18.17 | $17.74 | $18.10 | $16.11 | 1,513,647 |
| 2017-05-12 | $17.77 | $17.89 | $17.44 | $17.61 | $15.68 | 1,219,083 |
| 2017-05-11 | $18.27 | $18.37 | $17.83 | $17.84 | $15.88 | 1,264,938 |
| 2017-05-10 | $18.22 | $18.36 | $17.91 | $18.23 | $16.23 | 1,491,143 |
| 2017-05-09 | $18.28 | $18.46 | $18.00 | $18.09 | $16.10 | 822,330 |
| 2017-05-08 | $18.23 | $18.38 | $18.01 | $18.24 | $16.24 | 992,400 |
| 2017-05-05 | $18.52 | $18.67 | $18.14 | $18.35 | $16.34 | 1,059,857 |
| 2017-05-04 | $17.98 | $18.52 | $17.97 | $18.37 | $16.35 | 1,632,258 |
| 2017-05-03 | $18.62 | $18.67 | $18.08 | $18.17 | $16.18 | 1,590,207 |
| 2017-05-02 | $18.73 | $19.01 | $18.58 | $18.78 | $16.72 | 1,173,780 |
| 2017-05-01 | $18.74 | $18.95 | $18.51 | $18.84 | $16.77 | 1,174,750 |
| 2017-04-28 | $18.93 | $19.05 | $18.61 | $18.64 | $16.59 | 1,186,778 |
| 2017-04-27 | $19.08 | $19.13 | $18.63 | $18.75 | $16.69 | 1,902,043 |
| 2017-04-26 | $18.53 | $19.33 | $18.51 | $19.14 | $17.04 | 1,928,846 |
| 2017-04-25 | $19.23 | $19.40 | $18.90 | $19.00 | $16.91 | 1,715,212 |
| 2017-04-24 | $18.86 | $19.10 | $18.61 | $19.01 | $16.92 | 3,155,503 |
| 2017-04-21 | $18.28 | $18.55 | $18.17 | $18.46 | $16.43 | 2,038,041 |
| 2017-04-20 | $17.64 | $18.40 | $17.64 | $18.27 | $16.26 | 3,034,021 |
| 2017-04-19 | $17.86 | $17.94 | $17.33 | $17.33 | $15.43 | 1,710,061 |
| 2017-04-18 | $17.53 | $18.03 | $17.38 | $17.75 | $15.80 | 1,278,796 |
| 2017-04-17 | $17.90 | $18.02 | $17.58 | $17.81 | $15.86 | 3,462,132 |
| 2017-04-13 | $18.06 | $18.24 | $17.57 | $17.67 | $15.73 | 2,398,698 |
| 2017-04-12 | $18.56 | $18.57 | $18.05 | $18.10 | $16.11 | 1,525,980 |
| 2017-04-11 | $18.49 | $18.87 | $18.19 | $18.83 | $16.76 | 1,243,319 |
| 2017-04-10 | $18.62 | $18.71 | $18.29 | $18.43 | $16.41 | 1,196,455 |
| 2017-04-07 | $18.24 | $18.83 | $18.15 | $18.57 | $16.53 | 2,103,039 |
| 2017-04-06 | $18.28 | $18.56 | $17.97 | $18.33 | $16.32 | 1,976,823 |
| 2017-04-05 | $19.28 | $19.36 | $18.22 | $18.24 | $16.24 | 1,902,938 |
| 2017-04-04 | $19.02 | $19.22 | $18.91 | $19.06 | $16.97 | 1,250,176 |
| 2017-04-03 | $19.18 | $19.38 | $18.65 | $19.06 | $16.97 | 1,614,855 |
| 2017-03-31 | $19.05 | $19.30 | $18.70 | $19.13 | $16.92 | 2,127,763 |
| 2017-03-30 | $18.95 | $19.22 | $18.95 | $19.11 | $16.91 | 2,329,219 |
| 2017-03-29 | $18.91 | $18.97 | $18.69 | $18.91 | $16.73 | 2,085,670 |
| 2017-03-28 | $18.32 | $19.02 | $18.24 | $18.94 | $16.76 | 4,280,726 |
| 2017-03-27 | $17.70 | $17.93 | $17.41 | $17.89 | $15.83 | 2,852,733 |
| 2017-03-24 | $18.72 | $18.90 | $18.03 | $18.10 | $16.01 | 3,115,513 |
| 2017-03-23 | $19.73 | $20.41 | $18.85 | $18.90 | $16.72 | 5,474,996 |
| 2017-03-22 | $18.15 | $18.47 | $18.06 | $18.30 | $16.19 | 4,658,963 |
| 2017-03-21 | $18.88 | $18.90 | $18.06 | $18.15 | $16.06 | 3,837,933 |
| 2017-03-20 | $19.06 | $19.06 | $18.72 | $18.79 | $16.62 | 2,515,711 |
| 2017-03-17 | $19.61 | $19.77 | $19.02 | $19.06 | $16.86 | 4,246,533 |
| 2017-03-16 | $19.92 | $20.06 | $19.43 | $19.46 | $17.22 | 1,559,617 |
| 2017-03-15 | $19.16 | $19.66 | $18.95 | $19.56 | $17.30 | 1,701,684 |
| 2017-03-14 | $18.80 | $19.04 | $18.60 | $18.90 | $16.72 | 1,469,803 |
| 2017-03-13 | $18.87 | $19.10 | $18.66 | $19.03 | $16.84 | 2,397,831 |
| 2017-03-10 | $18.60 | $18.77 | $18.26 | $18.59 | $16.45 | 1,775,212 |
| 2017-03-09 | $18.80 | $19.00 | $18.32 | $18.39 | $16.27 | 2,057,521 |
| 2017-03-08 | $19.21 | $19.30 | $18.84 | $18.89 | $16.71 | 2,519,130 |
| 2017-03-07 | $19.90 | $20.09 | $19.10 | $19.18 | $16.97 | 2,069,425 |
| 2017-03-06 | $19.78 | $20.05 | $19.61 | $19.99 | $17.68 | 1,586,075 |
| 2017-03-03 | $20.25 | $20.36 | $19.91 | $20.09 | $17.77 | 2,677,330 |
| 2017-03-02 | $21.26 | $21.33 | $20.07 | $20.12 | $17.80 | 3,053,498 |
| 2017-03-01 | $21.77 | $22.32 | $21.66 | $21.67 | $19.17 | 3,400,243 |
| 2017-02-28 | $21.19 | $21.47 | $20.84 | $21.13 | $18.69 | 2,116,049 |
| 2017-02-27 | $20.43 | $21.50 | $20.40 | $21.19 | $18.75 | 2,744,623 |
| 2017-02-24 | $20.14 | $20.61 | $20.06 | $20.44 | $18.08 | 1,752,763 |
| 2017-02-23 | $22.08 | $22.12 | $20.45 | $20.56 | $18.19 | 4,737,012 |
| 2017-02-22 | $22.34 | $22.38 | $21.84 | $21.92 | $19.39 | 3,650,639 |
| 2017-02-21 | $22.68 | $22.83 | $22.60 | $22.67 | $20.06 | 984,148 |
| 2017-02-17 | $22.70 | $22.98 | $22.42 | $22.62 | $20.01 | 1,436,327 |
| 2017-02-16 | $23.12 | $23.28 | $22.78 | $23.03 | $20.37 | 2,008,078 |
| 2017-02-15 | $22.16 | $23.22 | $22.14 | $23.14 | $20.47 | 4,377,959 |
| 2017-02-14 | $22.25 | $22.25 | $21.81 | $22.20 | $19.64 | 1,561,610 |
| 2017-02-13 | $22.50 | $22.92 | $22.30 | $22.36 | $19.78 | 2,306,650 |
| 2017-02-10 | $22.54 | $22.65 | $22.08 | $22.11 | $19.56 | 2,268,053 |
| 2017-02-09 | $21.07 | $22.40 | $21.07 | $22.31 | $19.74 | 3,326,373 |
| 2017-02-08 | $20.91 | $21.02 | $20.70 | $20.99 | $18.57 | 2,018,995 |
| 2017-02-07 | $21.33 | $21.47 | $20.84 | $21.00 | $18.58 | 2,351,287 |
| 2017-02-06 | $21.04 | $21.27 | $21.03 | $21.26 | $18.81 | 2,481,013 |
| 2017-02-03 | $20.84 | $21.18 | $20.51 | $21.16 | $18.72 | 2,891,901 |
| 2017-02-02 | $20.41 | $20.83 | $20.29 | $20.82 | $18.42 | 3,098,938 |
| 2017-02-01 | $20.56 | $20.92 | $20.03 | $20.32 | $17.98 | 1,558,444 |
| 2017-01-31 | $20.69 | $21.00 | $20.06 | $20.43 | $18.07 | 1,743,202 |
| 2017-01-30 | $20.91 | $20.91 | $20.18 | $20.68 | $18.29 | 1,498,037 |
| 2017-01-27 | $21.41 | $21.50 | $20.97 | $21.15 | $18.71 | 1,534,278 |
| 2017-01-26 | $21.28 | $21.71 | $21.14 | $21.36 | $18.90 | 2,719,858 |
| 2017-01-25 | $20.60 | $21.37 | $20.40 | $21.36 | $18.90 | 3,982,254 |
| 2017-01-24 | $20.70 | $20.80 | $20.20 | $20.63 | $18.25 | 2,428,816 |
| 2017-01-23 | $20.83 | $20.83 | $20.06 | $20.17 | $17.84 | 1,618,934 |
| 2017-01-20 | $20.14 | $20.41 | $20.08 | $20.24 | $17.91 | 2,565,646 |
| 2017-01-19 | $20.53 | $20.69 | $19.90 | $20.03 | $17.72 | 1,788,564 |
| 2017-01-18 | $20.14 | $21.07 | $20.01 | $20.87 | $18.46 | 2,706,766 |
| 2017-01-17 | $20.43 | $20.55 | $19.91 | $20.08 | $17.76 | 2,114,416 |
| 2017-01-13 | $20.29 | $20.57 | $20.21 | $20.38 | $18.03 | 1,636,485 |
| 2017-01-12 | $20.54 | $20.71 | $20.03 | $20.29 | $17.95 | 1,978,420 |
| 2017-01-11 | $20.57 | $21.31 | $20.57 | $20.93 | $18.41 | 2,536,724 |
| 2017-01-10 | $20.85 | $21.38 | $20.40 | $21.29 | $18.72 | 4,944,204 |
| 2017-01-09 | $21.65 | $22.09 | $20.78 | $20.81 | $18.30 | 5,583,047 |
| 2017-01-06 | $22.84 | $23.21 | $22.42 | $22.60 | $19.88 | 2,786,349 |
| 2017-01-05 | $22.83 | $23.26 | $22.71 | $22.94 | $20.17 | 1,352,781 |
| 2017-01-04 | $22.24 | $22.89 | $22.18 | $22.84 | $20.09 | 1,101,224 |
| 2017-01-03 | $22.19 | $22.50 | $21.84 | $22.18 | $19.51 | 1,281,710 |
| 2016-12-30 | $22.10 | $22.26 | $21.77 | $21.78 | $19.15 | 1,036,619 |
| 2016-12-29 | $22.09 | $22.19 | $21.90 | $22.10 | $19.44 | 785,581 |
| 2016-12-28 | $22.52 | $22.85 | $21.93 | $21.99 | $19.34 | 785,986 |
| 2016-12-27 | $22.40 | $22.58 | $22.30 | $22.36 | $19.66 | 626,304 |
| 2016-12-23 | $22.15 | $22.26 | $22.00 | $22.20 | $19.52 | 688,993 |
| 2016-12-22 | $22.54 | $22.75 | $21.99 | $22.13 | $19.46 | 1,553,643 |
| 2016-12-21 | $23.00 | $23.06 | $22.59 | $22.78 | $20.03 | 865,229 |
| 2016-12-20 | $22.37 | $23.13 | $22.32 | $23.02 | $20.25 | 1,406,833 |
| 2016-12-19 | $22.35 | $22.86 | $22.25 | $22.47 | $19.76 | 1,647,009 |
| 2016-12-16 | $23.15 | $23.23 | $22.42 | $22.61 | $19.88 | 3,817,471 |
| 2016-12-15 | $22.66 | $23.41 | $22.47 | $23.26 | $20.46 | 1,718,600 |
| 2016-12-14 | $22.99 | $23.64 | $22.93 | $23.04 | $20.26 | 1,288,242 |
| 2016-12-13 | $23.27 | $23.60 | $22.68 | $23.11 | $20.32 | 1,564,458 |
| 2016-12-12 | $23.50 | $23.86 | $23.25 | $23.51 | $20.68 | 1,313,412 |
| 2016-12-09 | $24.25 | $24.37 | $23.66 | $23.73 | $20.87 | 2,406,893 |
| 2016-12-08 | $24.44 | $24.64 | $24.08 | $24.26 | $21.34 | 1,519,793 |
| 2016-12-07 | $24.46 | $24.47 | $23.97 | $24.34 | $21.41 | 1,621,635 |
| 2016-12-06 | $23.64 | $24.07 | $23.39 | $24.03 | $21.13 | 1,919,773 |
| 2016-12-05 | $22.71 | $23.75 | $22.71 | $23.70 | $20.84 | 1,827,714 |
| 2016-12-02 | $22.15 | $22.74 | $22.15 | $22.51 | $19.80 | 1,334,260 |
| 2016-12-01 | $22.11 | $22.50 | $22.03 | $22.41 | $19.71 | 1,367,589 |
| 2016-11-30 | $22.58 | $22.58 | $21.84 | $22.01 | $19.36 | 1,340,483 |
| 2016-11-29 | $21.27 | $22.16 | $21.19 | $22.06 | $19.40 | 1,404,527 |
| 2016-11-28 | $22.28 | $22.37 | $21.90 | $22.25 | $19.57 | 2,029,340 |
| 2016-11-25 | $22.18 | $22.30 | $22.07 | $22.27 | $19.59 | 613,900 |
| 2016-11-23 | $21.73 | $22.17 | $21.58 | $22.14 | $19.47 | 1,189,584 |
| 2016-11-22 | $21.91 | $22.24 | $21.78 | $22.18 | $19.51 | 1,703,042 |
| 2016-11-21 | $21.46 | $21.52 | $21.07 | $21.21 | $18.65 | 2,036,162 |
| 2016-11-18 | $21.44 | $21.46 | $21.02 | $21.06 | $18.52 | 1,459,045 |
| 2016-11-17 | $21.49 | $21.66 | $21.23 | $21.41 | $18.83 | 1,369,442 |
| 2016-11-16 | $21.25 | $21.48 | $21.08 | $21.41 | $18.83 | 1,480,344 |
| 2016-11-15 | $21.20 | $21.54 | $20.72 | $21.52 | $18.93 | 2,346,707 |
| 2016-11-14 | $21.08 | $21.82 | $21.04 | $21.71 | $19.09 | 2,998,181 |
| 2016-11-11 | $19.63 | $20.89 | $19.63 | $20.80 | $18.29 | 2,977,281 |
| 2016-11-10 | $20.79 | $20.99 | $20.21 | $20.35 | $17.90 | 4,447,868 |
| 2016-11-09 | $18.58 | $20.75 | $18.55 | $20.44 | $17.98 | 6,979,915 |
| 2016-11-08 | $16.96 | $17.08 | $16.83 | $16.99 | $14.94 | 2,034,657 |
| 2016-11-07 | $17.06 | $17.12 | $16.75 | $17.02 | $14.97 | 2,110,342 |
| 2016-11-04 | $16.15 | $16.87 | $16.06 | $16.69 | $14.58 | 2,624,379 |
| 2016-11-03 | $15.66 | $16.06 | $15.66 | $16.03 | $14.00 | 1,411,965 |
| 2016-11-02 | $15.52 | $15.99 | $15.51 | $15.67 | $13.68 | 1,665,718 |
| 2016-11-01 | $15.82 | $15.93 | $15.42 | $15.60 | $13.62 | 1,945,798 |
| 2016-10-31 | $15.20 | $15.74 | $15.19 | $15.71 | $13.72 | 1,862,744 |
| 2016-10-28 | $15.42 | $15.68 | $15.16 | $15.48 | $13.52 | 2,713,696 |
| 2016-10-27 | $16.41 | $16.41 | $15.18 | $15.82 | $13.82 | 3,291,903 |
| 2016-10-26 | $16.25 | $16.56 | $16.22 | $16.45 | $14.37 | 1,168,306 |
| 2016-10-25 | $16.63 | $16.80 | $16.22 | $16.28 | $14.22 | 1,386,542 |
| 2016-10-24 | $16.98 | $16.98 | $16.40 | $16.40 | $14.32 | 723,535 |
| 2016-10-21 | $16.26 | $16.53 | $16.15 | $16.40 | $14.32 | 992,919 |
| 2016-10-20 | $16.04 | $16.50 | $15.61 | $16.47 | $14.38 | 1,807,404 |
| 2016-10-19 | $15.76 | $16.27 | $15.76 | $16.19 | $14.14 | 1,313,866 |
| 2016-10-18 | $15.88 | $15.89 | $15.49 | $15.69 | $13.70 | 728,354 |
| 2016-10-17 | $15.31 | $15.75 | $15.25 | $15.61 | $13.63 | 1,048,672 |
| 2016-10-14 | $15.38 | $15.51 | $15.22 | $15.28 | $13.34 | 937,622 |
| 2016-10-13 | $15.39 | $15.43 | $15.08 | $15.29 | $13.35 | 839,619 |
| 2016-10-12 | $15.60 | $15.92 | $15.49 | $15.77 | $13.77 | 724,479 |
| 2016-10-11 | $15.86 | $16.06 | $15.50 | $15.60 | $13.62 | 1,340,278 |
| 2016-10-10 | $15.92 | $16.27 | $15.92 | $16.00 | $13.97 | 1,108,057 |
| 2016-10-07 | $16.12 | $16.17 | $15.68 | $15.80 | $13.80 | 1,163,605 |
| 2016-10-06 | $15.74 | $16.03 | $15.74 | $15.99 | $13.96 | 642,646 |
| 2016-10-05 | $15.63 | $15.94 | $15.52 | $15.94 | $13.92 | 1,044,597 |
| 2016-10-04 | $15.77 | $15.82 | $15.45 | $15.45 | $13.49 | 1,105,334 |
| 2016-10-03 | $16.24 | $16.24 | $15.75 | $15.84 | $13.83 | 1,120,539 |
| 2016-09-30 | $16.14 | $16.33 | $15.92 | $16.19 | $14.14 | 1,376,482 |
| 2016-09-29 | $16.43 | $16.59 | $16.09 | $16.16 | $14.11 | 1,557,715 |
| 2016-09-28 | $16.23 | $16.54 | $16.12 | $16.45 | $14.37 | 1,445,334 |
| 2016-09-27 | $15.97 | $16.29 | $15.77 | $16.24 | $14.18 | 1,059,448 |
| 2016-09-26 | $16.07 | $16.21 | $16.01 | $16.06 | $14.03 | 1,070,412 |
| 2016-09-23 | $16.22 | $16.46 | $16.14 | $16.15 | $14.10 | 1,317,540 |
| 2016-09-22 | $16.25 | $16.58 | $16.24 | $16.28 | $14.22 | 1,257,535 |
| 2016-09-21 | $15.60 | $16.05 | $15.57 | $16.03 | $14.00 | 1,573,391 |
| 2016-09-20 | $15.27 | $15.57 | $15.15 | $15.46 | $13.50 | 1,607,121 |
| 2016-09-19 | $15.12 | $15.48 | $14.99 | $15.24 | $13.31 | 1,237,174 |
| 2016-09-16 | $14.95 | $15.05 | $14.86 | $14.97 | $13.07 | 2,372,315 |
| 2016-09-15 | $14.78 | $15.07 | $14.62 | $15.06 | $13.15 | 1,809,324 |
| 2016-09-14 | $14.77 | $14.89 | $14.58 | $14.77 | $12.90 | 1,969,197 |
| 2016-09-13 | $15.09 | $15.09 | $14.59 | $14.78 | $12.91 | 2,584,807 |
| 2016-09-12 | $14.90 | $15.38 | $14.84 | $15.36 | $13.41 | 1,072,921 |
| 2016-09-09 | $15.60 | $15.67 | $15.08 | $15.14 | $13.22 | 2,457,565 |
| 2016-09-08 | $16.01 | $16.06 | $15.67 | $15.76 | $13.76 | 1,116,851 |
| 2016-09-07 | $15.64 | $16.02 | $15.50 | $16.02 | $13.99 | 1,243,962 |
| 2016-09-06 | $15.57 | $15.72 | $15.44 | $15.61 | $13.63 | 2,036,418 |
| 2016-09-02 | $15.78 | $16.00 | $15.43 | $15.50 | $13.54 | 1,237,766 |
| 2016-09-01 | $15.56 | $15.63 | $15.32 | $15.59 | $13.61 | 1,172,199 |
| 2016-08-31 | $15.36 | $15.55 | $15.15 | $15.52 | $13.55 | 1,896,682 |
| 2016-08-30 | $15.99 | $16.07 | $15.34 | $15.44 | $13.48 | 1,674,487 |
| 2016-08-29 | $15.83 | $16.19 | $15.82 | $16.15 | $14.10 | 697,361 |
| 2016-08-26 | $16.18 | $16.31 | $15.81 | $15.89 | $13.88 | 802,722 |
| 2016-08-25 | $15.70 | $15.95 | $15.69 | $15.94 | $13.92 | 1,125,670 |
| 2016-08-24 | $16.02 | $16.02 | $15.69 | $15.73 | $13.74 | 1,130,729 |
| 2016-08-23 | $16.05 | $16.34 | $16.05 | $16.11 | $14.07 | 689,926 |
| 2016-08-22 | $15.72 | $16.03 | $15.69 | $16.00 | $13.97 | 701,733 |
| 2016-08-19 | $16.13 | $16.30 | $15.74 | $15.91 | $13.89 | 1,119,616 |
| 2016-08-18 | $16.23 | $16.36 | $16.14 | $16.33 | $14.26 | 599,161 |
| 2016-08-17 | $16.09 | $16.25 | $16.02 | $16.19 | $14.14 | 832,720 |
| 2016-08-16 | $16.58 | $16.61 | $16.14 | $16.15 | $14.10 | 861,813 |
| 2016-08-15 | $15.98 | $16.56 | $15.98 | $16.50 | $14.41 | 1,229,488 |
| 2016-08-12 | $16.37 | $16.37 | $15.86 | $15.91 | $13.89 | 1,029,323 |
| 2016-08-11 | $16.33 | $16.42 | $16.15 | $16.39 | $14.31 | 1,355,958 |
| 2016-08-10 | $16.41 | $16.54 | $16.27 | $16.31 | $14.24 | 796,413 |
| 2016-08-09 | $16.61 | $16.73 | $16.37 | $16.37 | $14.30 | 1,276,746 |
| 2016-08-08 | $16.73 | $16.96 | $16.59 | $16.61 | $14.51 | 711,698 |
| 2016-08-05 | $16.47 | $16.70 | $16.43 | $16.68 | $14.57 | 1,084,595 |
| 2016-08-04 | $16.80 | $16.80 | $16.42 | $16.46 | $14.37 | 1,133,425 |
| 2016-08-03 | $16.38 | $16.91 | $16.37 | $16.85 | $14.72 | 1,799,537 |
| 2016-08-02 | $16.65 | $16.65 | $16.32 | $16.45 | $14.37 | 1,179,178 |
| 2016-08-01 | $16.59 | $16.66 | $16.33 | $16.58 | $14.48 | 1,416,584 |
| 2016-07-29 | $16.80 | $16.80 | $16.52 | $16.54 | $14.44 | 1,340,571 |
| 2016-07-28 | $16.74 | $16.85 | $16.47 | $16.74 | $14.62 | 1,702,418 |
| 2016-07-27 | $16.77 | $17.06 | $16.45 | $16.69 | $14.58 | 1,320,726 |
| 2016-07-26 | $16.16 | $16.63 | $16.09 | $16.59 | $14.49 | 1,797,983 |
| 2016-07-25 | $16.37 | $16.48 | $16.11 | $16.16 | $14.11 | 892,927 |
| 2016-07-22 | $16.26 | $16.49 | $16.25 | $16.47 | $14.38 | 1,072,419 |
| 2016-07-21 | $16.97 | $17.07 | $16.20 | $16.33 | $14.26 | 1,489,203 |
| 2016-07-20 | $16.84 | $16.89 | $16.39 | $16.75 | $14.63 | 1,280,262 |
| 2016-07-19 | $17.47 | $17.55 | $16.88 | $17.04 | $14.88 | 1,576,172 |
| 2016-07-18 | $17.81 | $17.91 | $17.62 | $17.73 | $15.48 | 1,391,899 |
| 2016-07-15 | $17.87 | $17.96 | $17.53 | $17.89 | $15.62 | 1,034,180 |
| 2016-07-14 | $17.78 | $18.00 | $17.57 | $17.83 | $15.57 | 898,967 |
| 2016-07-13 | $17.83 | $17.84 | $17.44 | $17.68 | $15.44 | 1,223,093 |
| 2016-07-12 | $17.49 | $17.83 | $17.39 | $17.63 | $15.40 | 1,519,439 |
| 2016-07-11 | $17.24 | $17.43 | $17.15 | $17.35 | $15.15 | 1,282,479 |
| 2016-07-08 | $16.77 | $17.33 | $16.77 | $17.06 | $14.90 | 1,429,926 |
| 2016-07-07 | $16.52 | $16.80 | $16.39 | $16.54 | $14.44 | 1,826,721 |
| 2016-07-06 | $16.31 | $16.57 | $16.23 | $16.43 | $14.35 | 1,358,462 |
| 2016-07-05 | $16.74 | $16.78 | $16.20 | $16.30 | $14.23 | 1,322,875 |
| 2016-07-01 | $16.85 | $17.37 | $16.85 | $16.91 | $14.66 | 1,568,229 |
| 2016-06-30 | $16.22 | $16.91 | $16.21 | $16.90 | $14.65 | 1,806,034 |
| 2016-06-29 | $16.39 | $16.51 | $16.02 | $16.08 | $13.94 | 1,656,087 |
| 2016-06-28 | $15.93 | $16.25 | $15.90 | $16.14 | $13.99 | 2,373,274 |
| 2016-06-27 | $15.76 | $15.90 | $15.54 | $15.71 | $13.62 | 2,711,876 |
| 2016-06-24 | $15.70 | $16.56 | $15.67 | $15.94 | $13.82 | 3,396,394 |
| 2016-06-23 | $17.16 | $17.18 | $15.94 | $16.55 | $14.35 | 4,516,853 |
| 2016-06-22 | $16.99 | $17.03 | $16.71 | $16.80 | $14.56 | 1,770,915 |
| 2016-06-21 | $17.50 | $17.50 | $16.86 | $16.91 | $14.66 | 1,677,368 |
| 2016-06-20 | $17.25 | $17.68 | $17.14 | $17.51 | $15.18 | 2,132,208 |
| 2016-06-17 | $17.48 | $17.64 | $16.97 | $16.99 | $14.73 | 3,133,791 |
| 2016-06-16 | $17.19 | $17.44 | $16.99 | $17.41 | $15.09 | 1,296,012 |
| 2016-06-15 | $17.38 | $17.55 | $17.28 | $17.34 | $15.03 | 1,135,334 |
| 2016-06-14 | $17.33 | $17.47 | $17.04 | $17.19 | $14.90 | 1,281,570 |
| 2016-06-13 | $17.42 | $17.62 | $17.32 | $17.36 | $15.05 | 1,129,921 |
| 2016-06-10 | $17.36 | $17.60 | $17.25 | $17.48 | $15.15 | 1,185,127 |
| 2016-06-09 | $17.74 | $17.77 | $17.33 | $17.58 | $15.24 | 1,499,909 |
| 2016-06-08 | $18.01 | $18.36 | $17.95 | $18.03 | $15.63 | 2,233,226 |
| 2016-06-07 | $17.57 | $17.92 | $17.37 | $17.76 | $15.40 | 1,208,238 |
| 2016-06-06 | $17.41 | $17.75 | $17.28 | $17.71 | $15.35 | 1,133,182 |
| 2016-06-03 | $17.11 | $17.40 | $17.00 | $17.35 | $15.04 | 1,528,833 |
| 2016-06-02 | $16.59 | $16.98 | $16.31 | $16.97 | $14.71 | 2,771,189 |
| 2016-06-01 | $17.04 | $17.43 | $16.82 | $17.38 | $15.07 | 1,337,649 |
| 2016-05-31 | $17.31 | $17.44 | $17.02 | $17.17 | $14.89 | 1,719,443 |
| 2016-05-27 | $17.57 | $17.69 | $16.99 | $17.21 | $14.92 | 1,480,181 |
| 2016-05-26 | $17.89 | $18.09 | $17.46 | $17.61 | $15.27 | 1,267,376 |
| 2016-05-25 | $17.23 | $17.71 | $17.20 | $17.54 | $15.21 | 1,103,454 |
| 2016-05-24 | $17.14 | $17.36 | $16.92 | $17.19 | $14.90 | 1,516,681 |
| 2016-05-23 | $16.49 | $17.09 | $16.37 | $17.03 | $14.76 | 1,882,010 |
| 2016-05-20 | $16.60 | $16.72 | $16.36 | $16.50 | $14.30 | 1,043,574 |
| 2016-05-19 | $16.13 | $16.56 | $16.02 | $16.50 | $14.30 | 1,495,014 |
| 2016-05-18 | $16.68 | $16.95 | $16.22 | $16.32 | $14.15 | 1,938,994 |
| 2016-05-17 | $16.85 | $17.24 | $16.62 | $16.82 | $14.58 | 2,221,810 |
| 2016-05-16 | $16.98 | $17.38 | $16.79 | $16.88 | $14.63 | 1,242,957 |
| 2016-05-13 | $16.86 | $17.17 | $16.65 | $16.77 | $14.54 | 1,221,551 |
| 2016-05-12 | $17.10 | $17.16 | $16.72 | $16.91 | $14.66 | 1,342,102 |
| 2016-05-11 | $17.25 | $17.39 | $16.96 | $17.10 | $14.82 | 898,718 |
| 2016-05-10 | $16.86 | $17.13 | $16.65 | $17.13 | $14.85 | 1,324,016 |
| 2016-05-09 | $16.94 | $17.07 | $16.52 | $16.69 | $14.47 | 1,938,781 |
| 2016-05-06 | $17.21 | $17.60 | $17.05 | $17.46 | $15.14 | 845,638 |
| 2016-05-05 | $17.54 | $17.64 | $17.18 | $17.26 | $14.96 | 1,804,314 |
| 2016-05-04 | $17.11 | $17.54 | $17.05 | $17.38 | $15.07 | 1,182,595 |
| 2016-05-03 | $17.75 | $17.82 | $17.09 | $17.33 | $15.02 | 1,166,018 |
| 2016-05-02 | $17.98 | $18.07 | $17.65 | $18.02 | $15.62 | 1,483,170 |
| 2016-04-29 | $17.89 | $18.06 | $17.58 | $17.92 | $15.54 | 1,615,091 |
| 2016-04-28 | $18.07 | $18.15 | $17.73 | $17.76 | $15.40 | 1,279,860 |
| 2016-04-27 | $17.49 | $18.06 | $17.20 | $18.03 | $15.63 | 1,454,482 |
| 2016-04-26 | $17.66 | $17.66 | $17.10 | $17.61 | $15.27 | 1,472,029 |
| 2016-04-25 | $17.50 | $17.63 | $17.29 | $17.57 | $15.23 | 1,839,014 |
| 2016-04-22 | $18.01 | $18.36 | $17.52 | $17.62 | $15.28 | 2,241,434 |
| 2016-04-21 | $18.40 | $18.50 | $18.04 | $18.13 | $15.72 | 2,020,569 |
| 2016-04-20 | $18.22 | $18.33 | $17.92 | $18.30 | $15.86 | 3,119,125 |
| 2016-04-19 | $18.18 | $18.35 | $17.78 | $18.01 | $15.61 | 3,611,141 |
| 2016-04-18 | $17.79 | $18.10 | $17.73 | $18.05 | $15.65 | 1,238,496 |
| 2016-04-15 | $17.62 | $18.02 | $17.58 | $17.97 | $15.58 | 1,406,801 |
| 2016-04-14 | $17.92 | $17.94 | $17.59 | $17.67 | $15.32 | 932,588 |
| 2016-04-13 | $17.36 | $18.15 | $17.36 | $17.95 | $15.56 | 2,166,920 |
| 2016-04-12 | $17.12 | $17.24 | $16.84 | $17.20 | $14.91 | 1,183,882 |
| 2016-04-11 | $17.14 | $17.30 | $17.01 | $17.06 | $14.79 | 1,078,722 |
| 2016-04-08 | $16.56 | $16.96 | $16.56 | $16.86 | $14.62 | 1,217,588 |
| 2016-04-07 | $16.53 | $16.56 | $16.32 | $16.36 | $14.18 | 1,817,388 |
| 2016-04-06 | $16.52 | $16.71 | $16.29 | $16.57 | $14.36 | 1,381,909 |
| 2016-04-05 | $16.47 | $16.79 | $16.40 | $16.58 | $14.37 | 1,130,289 |
| 2016-04-04 | $16.97 | $17.27 | $16.61 | $16.64 | $14.43 | 1,523,426 |
| 2016-04-01 | $16.65 | $17.08 | $16.57 | $17.08 | $14.70 | 1,872,427 |
| 2016-03-31 | $17.38 | $17.42 | $16.93 | $16.97 | $14.61 | 1,477,864 |
| 2016-03-30 | $17.40 | $17.71 | $17.21 | $17.34 | $14.92 | 1,727,382 |
| 2016-03-29 | $16.45 | $17.28 | $16.36 | $17.27 | $14.86 | 2,610,522 |
| 2016-03-28 | $16.46 | $16.62 | $15.93 | $16.61 | $14.30 | 2,899,425 |
| 2016-03-24 | $16.59 | $16.88 | $15.81 | $16.74 | $14.41 | 2,642,915 |
| 2016-03-23 | $16.49 | $16.62 | $16.06 | $16.10 | $13.86 | 2,861,653 |
| 2016-03-22 | $16.40 | $16.75 | $16.28 | $16.70 | $14.37 | 1,781,039 |
| 2016-03-21 | $16.79 | $16.83 | $16.29 | $16.55 | $14.24 | 2,074,109 |
| 2016-03-18 | $17.21 | $17.42 | $16.96 | $17.16 | $14.77 | 2,988,184 |
| 2016-03-17 | $16.94 | $17.18 | $16.69 | $17.13 | $14.74 | 1,841,877 |
| 2016-03-16 | $16.39 | $16.87 | $16.13 | $16.82 | $14.48 | 1,559,138 |
| 2016-03-15 | $15.88 | $16.48 | $15.66 | $16.41 | $14.12 | 2,100,325 |
| 2016-03-14 | $16.11 | $16.47 | $16.05 | $16.12 | $13.87 | 1,899,819 |
| 2016-03-11 | $16.48 | $16.58 | $16.03 | $16.47 | $14.18 | 1,496,275 |
| 2016-03-10 | $15.94 | $16.33 | $15.87 | $16.31 | $14.04 | 1,533,895 |
| 2016-03-09 | $15.86 | $15.99 | $15.58 | $15.93 | $13.71 | 1,584,914 |
| 2016-03-08 | $16.13 | $16.41 | $15.76 | $15.83 | $13.63 | 1,812,705 |
| 2016-03-07 | $15.85 | $16.33 | $15.63 | $16.33 | $14.06 | 1,473,710 |
| 2016-03-04 | $15.62 | $16.06 | $15.39 | $15.74 | $13.55 | 2,424,201 |
| 2016-03-03 | $15.64 | $15.88 | $15.47 | $15.53 | $13.37 | 1,516,877 |
| 2016-03-02 | $15.36 | $15.69 | $15.32 | $15.67 | $13.49 | 2,219,465 |
| 2016-03-01 | $14.93 | $15.32 | $14.76 | $15.31 | $13.18 | 1,457,555 |
| 2016-02-29 | $14.54 | $14.81 | $14.39 | $14.69 | $12.64 | 1,546,159 |
| 2016-02-26 | $14.28 | $14.64 | $14.28 | $14.43 | $12.42 | 1,410,839 |
| 2016-02-25 | $13.97 | $14.28 | $13.74 | $14.23 | $12.25 | 1,166,635 |
| 2016-02-24 | $13.59 | $14.03 | $13.52 | $14.01 | $12.06 | 1,515,094 |
| 2016-02-23 | $14.20 | $14.26 | $13.81 | $13.83 | $11.90 | 1,093,465 |
| 2016-02-22 | $14.03 | $14.39 | $13.98 | $14.34 | $12.34 | 1,666,902 |
| 2016-02-19 | $14.28 | $14.33 | $13.85 | $13.88 | $11.95 | 1,970,525 |
| 2016-02-18 | $14.56 | $14.62 | $14.21 | $14.37 | $12.37 | 1,289,248 |
| 2016-02-17 | $14.45 | $14.69 | $14.36 | $14.50 | $12.48 | 1,211,865 |
| 2016-02-16 | $14.06 | $14.30 | $13.82 | $14.24 | $12.26 | 1,382,699 |
| 2016-02-12 | $13.22 | $13.97 | $13.22 | $13.94 | $12.00 | 1,808,007 |
| 2016-02-11 | $13.10 | $13.25 | $12.92 | $13.03 | $11.22 | 1,295,642 |
| 2016-02-10 | $13.14 | $13.44 | $12.98 | $13.28 | $11.43 | 1,487,053 |
| 2016-02-09 | $13.30 | $13.32 | $12.93 | $13.09 | $11.27 | 2,337,044 |
| 2016-02-08 | $13.64 | $13.83 | $13.33 | $13.53 | $11.65 | 1,719,135 |
| 2016-02-05 | $13.89 | $14.11 | $13.71 | $13.76 | $11.84 | 1,709,340 |
| 2016-02-04 | $13.89 | $14.26 | $13.78 | $13.92 | $11.98 | 1,932,336 |
| 2016-02-03 | $13.59 | $13.87 | $13.24 | $13.76 | $11.84 | 1,489,518 |
| 2016-02-02 | $13.31 | $13.59 | $13.17 | $13.41 | $11.54 | 1,839,583 |
| 2016-02-01 | $13.78 | $13.83 | $13.50 | $13.57 | $11.68 | 1,925,557 |
| 2016-01-29 | $13.45 | $13.94 | $13.32 | $13.92 | $11.98 | 2,356,227 |
| 2016-01-28 | $13.50 | $13.67 | $13.09 | $13.57 | $11.68 | 1,824,308 |
| 2016-01-27 | $13.40 | $13.70 | $13.21 | $13.32 | $11.46 | 1,383,415 |
| 2016-01-26 | $13.23 | $13.76 | $13.08 | $13.62 | $11.72 | 1,927,346 |
| 2016-01-25 | $13.08 | $13.25 | $12.92 | $13.06 | $11.24 | 1,832,785 |
| 2016-01-22 | $13.19 | $13.27 | $12.90 | $13.18 | $11.34 | 2,275,892 |
| 2016-01-21 | $13.11 | $13.26 | $12.93 | $12.95 | $11.15 | 2,232,395 |
| 2016-01-20 | $12.73 | $13.26 | $12.44 | $13.11 | $11.28 | 2,842,552 |
| 2016-01-19 | $13.20 | $13.20 | $12.66 | $12.91 | $11.11 | 1,932,986 |
| 2016-01-15 | $12.87 | $13.04 | $12.70 | $12.97 | $11.16 | 2,434,189 |
| 2016-01-14 | $13.19 | $13.56 | $13.11 | $13.19 | $11.35 | 2,567,650 |
| 2016-01-13 | $13.65 | $14.01 | $13.19 | $13.20 | $11.26 | 2,348,779 |
| 2016-01-12 | $13.63 | $13.77 | $13.08 | $13.50 | $11.51 | 2,250,892 |
| 2016-01-11 | $13.85 | $13.85 | $13.32 | $13.45 | $11.47 | 2,149,927 |
| 2016-01-08 | $13.83 | $13.94 | $13.44 | $13.48 | $11.50 | 2,237,072 |
| 2016-01-07 | $13.94 | $14.28 | $13.55 | $13.72 | $11.70 | 4,286,503 |
| 2016-01-06 | $13.80 | $14.52 | $13.75 | $14.24 | $12.15 | 3,099,321 |
| 2016-01-05 | $13.60 | $14.25 | $13.14 | $14.07 | $12.00 | 2,874,513 |
| 2016-01-04 | $13.60 | $13.71 | $13.29 | $13.60 | $11.60 | 2,460,810 |
| 2015-12-31 | $13.82 | $13.99 | $13.55 | $13.69 | $11.68 | 1,841,820 |
| 2015-12-30 | $14.12 | $14.29 | $13.87 | $13.92 | $11.87 | 1,769,100 |
| 2015-12-29 | $14.43 | $14.51 | $14.04 | $14.31 | $12.21 | 1,304,164 |
| 2015-12-28 | $14.45 | $14.50 | $14.03 | $14.36 | $12.25 | 1,039,631 |
| 2015-12-24 | $14.74 | $14.84 | $14.46 | $14.65 | $12.50 | 503,541 |
| 2015-12-23 | $14.80 | $14.99 | $14.52 | $14.73 | $12.56 | 767,180 |
| 2015-12-22 | $13.97 | $14.64 | $13.87 | $14.52 | $12.38 | 983,091 |
| 2015-12-21 | $13.78 | $14.02 | $13.62 | $13.94 | $11.89 | 1,230,233 |
| 2015-12-18 | $13.70 | $13.83 | $13.62 | $13.64 | $11.63 | 2,719,015 |
| 2015-12-17 | $13.77 | $13.82 | $13.52 | $13.70 | $11.69 | 1,576,902 |
| 2015-12-16 | $14.17 | $14.19 | $13.60 | $13.88 | $11.84 | 1,302,598 |
| 2015-12-15 | $14.22 | $14.32 | $13.98 | $14.15 | $12.07 | 984,504 |
| 2015-12-14 | $14.28 | $14.44 | $13.97 | $14.10 | $12.03 | 1,644,762 |
| 2015-12-11 | $14.13 | $14.40 | $14.03 | $14.29 | $12.19 | 1,322,130 |
| 2015-12-10 | $14.24 | $14.65 | $14.13 | $14.45 | $12.33 | 1,269,040 |
| 2015-12-09 | $14.16 | $14.51 | $14.03 | $14.23 | $12.14 | 1,022,104 |
| 2015-12-08 | $14.13 | $14.25 | $13.78 | $14.03 | $11.97 | 1,623,041 |
| 2015-12-07 | $14.69 | $14.71 | $14.29 | $14.44 | $12.32 | 704,698 |
| 2015-12-04 | $14.63 | $14.85 | $14.49 | $14.81 | $12.63 | 767,223 |
| 2015-12-03 | $14.98 | $15.07 | $14.61 | $14.62 | $12.47 | 846,454 |
| 2015-12-02 | $14.92 | $15.08 | $14.71 | $14.82 | $12.64 | 861,469 |
| 2015-12-01 | $14.90 | $15.03 | $14.69 | $15.02 | $12.81 | 934,253 |
| 2015-11-30 | $14.91 | $15.03 | $14.68 | $14.79 | $12.62 | 1,350,542 |
| 2015-11-27 | $14.73 | $14.96 | $14.62 | $14.91 | $12.72 | 384,040 |
| 2015-11-25 | $14.90 | $14.95 | $14.67 | $14.74 | $12.57 | 747,653 |
| 2015-11-24 | $14.37 | $15.02 | $14.06 | $14.94 | $12.74 | 1,235,656 |
| 2015-11-23 | $14.56 | $14.73 | $14.32 | $14.39 | $12.27 | 931,553 |
| 2015-11-20 | $14.84 | $14.90 | $14.45 | $14.53 | $12.39 | 638,851 |
| 2015-11-19 | $14.72 | $14.84 | $14.59 | $14.73 | $12.56 | 608,534 |
| 2015-11-18 | $14.26 | $14.75 | $14.18 | $14.73 | $12.56 | 843,163 |
| 2015-11-17 | $14.41 | $14.41 | $13.95 | $14.05 | $11.98 | 1,486,947 |
| 2015-11-16 | $14.32 | $14.57 | $14.03 | $14.37 | $12.26 | 1,411,617 |
| 2015-11-13 | $14.17 | $14.61 | $14.17 | $14.38 | $12.27 | 962,178 |
| 2015-11-12 | $14.13 | $14.31 | $14.06 | $14.17 | $12.09 | 1,535,936 |
| 2015-11-11 | $14.62 | $14.62 | $14.12 | $14.39 | $12.27 | 1,565,650 |
| 2015-11-10 | $14.33 | $14.64 | $14.28 | $14.47 | $12.34 | 1,244,190 |
| 2015-11-09 | $14.77 | $14.82 | $14.38 | $14.40 | $12.28 | 1,572,681 |
| 2015-11-06 | $14.48 | $14.95 | $14.32 | $14.85 | $12.67 | 2,094,369 |
| 2015-11-05 | $14.63 | $14.78 | $14.44 | $14.68 | $12.42 | 1,680,039 |
| 2015-11-04 | $14.90 | $15.10 | $14.59 | $14.72 | $12.45 | 1,458,270 |
| 2015-11-03 | $14.95 | $15.07 | $14.83 | $14.89 | $12.60 | 2,039,129 |
| 2015-11-02 | $14.36 | $15.05 | $14.24 | $14.95 | $12.65 | 2,854,065 |
| 2015-10-30 | $14.79 | $14.79 | $14.33 | $14.37 | $12.16 | 2,736,661 |
| 2015-10-29 | $14.82 | $14.86 | $14.59 | $14.71 | $12.45 | 3,671,017 |
| 2015-10-28 | $15.64 | $15.82 | $14.08 | $15.24 | $12.89 | 5,201,382 |
| 2015-10-27 | $16.29 | $16.45 | $15.98 | $16.37 | $13.85 | 2,336,008 |
| 2015-10-26 | $16.87 | $16.96 | $16.32 | $16.38 | $13.86 | 1,139,868 |
| 2015-10-23 | $16.86 | $17.00 | $16.66 | $16.97 | $14.36 | 1,143,593 |
| 2015-10-22 | $16.00 | $16.69 | $15.85 | $16.63 | $14.07 | 1,039,566 |
| 2015-10-21 | $16.26 | $16.44 | $15.83 | $15.85 | $13.41 | 1,490,093 |
| 2015-10-20 | $15.96 | $16.26 | $15.83 | $16.20 | $13.71 | 853,087 |
| 2015-10-19 | $16.32 | $16.41 | $16.00 | $16.04 | $13.57 | 981,078 |
| 2015-10-16 | $16.71 | $16.74 | $16.38 | $16.55 | $14.00 | 931,944 |
| 2015-10-15 | $16.24 | $16.71 | $16.17 | $16.69 | $14.12 | 1,460,419 |
| 2015-10-14 | $16.18 | $16.55 | $16.12 | $16.32 | $13.81 | 1,295,118 |
| 2015-10-13 | $15.70 | $16.51 | $15.63 | $16.09 | $13.61 | 1,597,956 |
| 2015-10-12 | $16.03 | $16.14 | $15.80 | $15.90 | $13.45 | 792,967 |
| 2015-10-09 | $16.10 | $16.20 | $15.74 | $15.99 | $13.53 | 1,208,195 |
| 2015-10-08 | $15.42 | $15.98 | $15.35 | $15.91 | $13.46 | 2,018,548 |
| 2015-10-07 | $15.00 | $15.44 | $14.77 | $15.43 | $13.06 | 2,064,603 |
| 2015-10-06 | $14.75 | $15.11 | $14.70 | $14.78 | $12.51 | 1,334,986 |
| 2015-10-05 | $14.35 | $14.76 | $14.26 | $14.70 | $12.44 | 1,281,301 |
| 2015-10-02 | $13.64 | $14.07 | $13.42 | $14.06 | $11.90 | 842,129 |
| 2015-10-01 | $13.68 | $13.85 | $13.55 | $13.70 | $11.59 | 930,853 |
| 2015-09-30 | $13.66 | $13.67 | $13.35 | $13.55 | $11.46 | 905,199 |
| 2015-09-29 | $13.55 | $13.68 | $13.25 | $13.41 | $11.35 | 1,152,616 |
| 2015-09-28 | $13.37 | $13.48 | $13.24 | $13.40 | $11.34 | 1,085,587 |
| 2015-09-25 | $14.03 | $14.12 | $13.40 | $13.53 | $11.45 | 1,565,075 |
| 2015-09-24 | $13.55 | $14.07 | $13.46 | $13.96 | $11.81 | 1,131,958 |
| 2015-09-23 | $14.13 | $14.19 | $13.68 | $13.74 | $11.63 | 994,018 |
| 2015-09-22 | $14.12 | $14.28 | $13.91 | $14.03 | $11.87 | 1,228,312 |
| 2015-09-21 | $14.63 | $14.67 | $14.36 | $14.44 | $12.22 | 937,919 |
| 2015-09-18 | $14.89 | $14.97 | $14.49 | $14.59 | $12.34 | 1,421,341 |
| 2015-09-17 | $15.28 | $15.50 | $15.05 | $15.12 | $12.79 | 1,060,124 |
| 2015-09-16 | $14.52 | $15.36 | $14.35 | $15.28 | $12.93 | 1,996,840 |
| 2015-09-15 | $14.41 | $14.55 | $14.35 | $14.51 | $12.28 | 1,158,646 |
| 2015-09-14 | $14.83 | $14.84 | $14.32 | $14.41 | $12.19 | 938,245 |
| 2015-09-11 | $14.93 | $14.99 | $14.66 | $14.87 | $12.58 | 987,533 |
| 2015-09-10 | $15.17 | $15.23 | $14.93 | $14.99 | $12.68 | 1,441,010 |
| 2015-09-09 | $15.47 | $15.50 | $15.11 | $15.19 | $12.85 | 1,321,698 |
| 2015-09-08 | $14.97 | $15.24 | $14.88 | $15.23 | $12.89 | 1,021,195 |
Commercial Metals Company (CMC) News Headlines
.jpg)
Goldman says the rally in steel stocks on Trump's tariffs can continue, gives 3 names to buy
Steel stocks advanced Monday on the tariff news, with the group gaining roughly 7%, Goldman noted. By contrast, the S&P 500 rose 1%.
cnbc.com Feb. 11, 2025.jpg)
Stocks making the biggest moves midday: Tesla, Azek, Visa, Boeing and more
These are some of the stocks posting the largest moves in midday trading.
cnbc.com March 24, 2025.jpg)
The Metals Company to apply for deep sea exploration license under US legislation
None
reuters.com March 27, 2025.jpg)
Similar Companies to Commercial Metals Company (CMC) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |