Cinemark Holdings Inc (CNK) Exchange: NYSE
Data as of May 1, 2024
$17.43 ($0.29) 1.69%
Cinemark Holdings Inc - Daily Information
Click for more stock information on Cinemark Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $17.12 |
| Previous Close | $17.43 |
| High | $17.66 |
| Low | $16.98 |
| Adjusted Open | $17.12 |
| Previous Adjusted Close | $17.43 |
| Adjusted High | $17.66 |
| Adjusted Low | $16.98 |
About Cinemark Holdings Inc (CNK)
Cinemark Holdings Inc (CNK) is one of the largest movie theater companies in the world. Founded in 1984 in the United States, the company now has over 300 movie theaters across the US, Latin America, and Central America. Since its founding, Cinemark has grown rapidly, driven by consistent innovation and pricing strategies that appeal to its diverse customer base. It was the first movie theater chain to introduce stadium seating, digital projection, luxury recliners, and has recognized high customer satisfaction scores.
Invest in Cinemark Holdings Inc (CNK)
Historical Stock Data for Cinemark Holdings Inc (CNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $17.12 | $17.66 | $16.98 | $17.43 | $17.43 | 5,391,287 |
| 2024-04-30 | $17.39 | $17.43 | $17.03 | $17.14 | $17.14 | 2,584,902 |
| 2024-04-29 | $17.60 | $17.78 | $17.32 | $17.54 | $17.54 | 1,981,671 |
| 2024-04-26 | $17.64 | $17.76 | $17.41 | $17.65 | $17.65 | 1,745,244 |
| 2024-04-25 | $17.49 | $17.55 | $17.19 | $17.48 | $17.48 | 1,780,549 |
| 2024-04-24 | $17.77 | $17.92 | $17.46 | $17.71 | $17.71 | 2,041,133 |
| 2024-04-23 | $17.95 | $18.25 | $17.75 | $17.83 | $17.83 | 2,310,603 |
| 2024-04-22 | $18.29 | $18.40 | $17.85 | $17.86 | $17.86 | 3,655,872 |
| 2024-04-19 | $17.99 | $18.33 | $17.85 | $18.22 | $18.22 | 2,461,901 |
| 2024-04-18 | $18.33 | $18.53 | $18.07 | $18.12 | $18.12 | 1,857,600 |
| 2024-04-17 | $18.32 | $18.59 | $17.99 | $18.13 | $18.13 | 1,740,364 |
| 2024-04-16 | $17.74 | $18.24 | $17.64 | $18.13 | $18.13 | 2,426,483 |
| 2024-04-15 | $17.81 | $18.30 | $17.68 | $17.68 | $17.68 | 2,908,696 |
| 2024-04-12 | $18.09 | $18.20 | $17.74 | $17.79 | $17.79 | 2,736,454 |
| 2024-04-11 | $18.46 | $18.55 | $17.80 | $18.24 | $18.24 | 3,164,891 |
| 2024-04-10 | $18.84 | $18.86 | $18.26 | $18.48 | $18.48 | 3,182,521 |
| 2024-04-09 | $19.12 | $19.35 | $18.98 | $19.08 | $19.08 | 3,012,191 |
| 2024-04-08 | $19.82 | $19.99 | $19.17 | $19.18 | $19.18 | 5,350,043 |
| 2024-04-05 | $19.40 | $20.40 | $19.22 | $19.77 | $19.77 | 10,752,310 |
| 2024-04-04 | $18.72 | $19.11 | $18.72 | $18.76 | $18.76 | 2,917,864 |
| 2024-04-03 | $18.40 | $18.86 | $18.26 | $18.70 | $18.70 | 2,626,189 |
| 2024-04-02 | $18.37 | $18.65 | $18.09 | $18.43 | $18.43 | 1,890,886 |
| 2024-04-01 | $18.00 | $18.47 | $17.80 | $18.46 | $18.46 | 2,563,132 |
| 2024-03-28 | $17.94 | $18.05 | $17.69 | $17.97 | $17.97 | 1,641,306 |
| 2024-03-27 | $17.74 | $18.07 | $17.63 | $18.07 | $18.07 | 1,626,442 |
| 2024-03-26 | $17.83 | $18.01 | $17.58 | $17.59 | $17.59 | 1,545,399 |
| 2024-03-25 | $18.07 | $18.31 | $17.73 | $17.73 | $17.73 | 1,066,074 |
| 2024-03-22 | $17.76 | $18.05 | $17.67 | $17.97 | $17.97 | 1,295,412 |
| 2024-03-21 | $17.88 | $18.08 | $17.74 | $17.81 | $17.81 | 1,525,736 |
| 2024-03-20 | $17.97 | $18.03 | $17.77 | $17.88 | $17.88 | 3,476,267 |
| 2024-03-19 | $18.26 | $18.36 | $17.96 | $18.03 | $18.03 | 4,040,221 |
| 2024-03-18 | $18.31 | $18.55 | $18.10 | $18.29 | $18.29 | 2,523,903 |
| 2024-03-15 | $18.80 | $18.80 | $18.26 | $18.34 | $18.34 | 3,065,892 |
| 2024-03-14 | $18.95 | $19.22 | $18.59 | $18.85 | $18.85 | 3,725,014 |
| 2024-03-13 | $18.18 | $18.90 | $18.18 | $18.87 | $18.87 | 3,338,163 |
| 2024-03-12 | $17.73 | $18.53 | $17.57 | $18.13 | $18.13 | 3,762,216 |
| 2024-03-11 | $17.09 | $17.70 | $17.01 | $17.66 | $17.66 | 3,955,537 |
| 2024-03-08 | $17.71 | $17.85 | $17.01 | $17.14 | $17.14 | 1,775,075 |
| 2024-03-07 | $17.04 | $17.80 | $17.04 | $17.65 | $17.65 | 4,003,552 |
| 2024-03-06 | $17.31 | $17.43 | $16.95 | $17.06 | $17.06 | 1,704,531 |
| 2024-03-05 | $17.13 | $17.37 | $16.76 | $17.22 | $17.22 | 2,504,137 |
| 2024-03-04 | $17.57 | $17.79 | $16.96 | $17.11 | $17.11 | 2,343,488 |
| 2024-03-01 | $17.25 | $17.63 | $16.83 | $17.58 | $17.58 | 4,622,212 |
| 2024-02-29 | $17.31 | $17.53 | $17.04 | $17.41 | $17.41 | 4,277,349 |
| 2024-02-28 | $16.76 | $17.42 | $16.74 | $17.19 | $17.19 | 4,009,915 |
| 2024-02-27 | $16.09 | $16.85 | $16.05 | $16.81 | $16.81 | 3,645,324 |
| 2024-02-26 | $16.16 | $16.67 | $16.04 | $16.05 | $16.05 | 3,261,788 |
| 2024-02-23 | $16.02 | $16.33 | $15.75 | $16.29 | $16.29 | 2,951,125 |
| 2024-02-22 | $16.35 | $16.68 | $16.02 | $16.09 | $16.09 | 3,830,563 |
| 2024-02-21 | $16.38 | $16.41 | $15.95 | $16.30 | $16.30 | 2,558,935 |
| 2024-02-20 | $16.36 | $16.50 | $16.21 | $16.43 | $16.43 | 3,282,827 |
| 2024-02-16 | $16.45 | $17.00 | $15.70 | $16.54 | $16.54 | 5,024,949 |
| 2024-02-15 | $15.79 | $16.79 | $15.79 | $16.55 | $16.55 | 10,067,403 |
| 2024-02-14 | $15.65 | $15.91 | $15.37 | $15.78 | $15.78 | 3,155,518 |
| 2024-02-13 | $15.09 | $15.67 | $14.68 | $15.45 | $15.45 | 3,376,531 |
| 2024-02-12 | $14.98 | $15.52 | $14.92 | $15.26 | $15.26 | 3,990,104 |
| 2024-02-09 | $14.84 | $15.32 | $14.76 | $15.04 | $15.04 | 4,113,878 |
| 2024-02-08 | $14.59 | $15.05 | $14.50 | $14.88 | $14.88 | 5,254,668 |
| 2024-02-07 | $14.08 | $14.47 | $14.00 | $14.44 | $14.44 | 2,262,178 |
| 2024-02-06 | $13.82 | $14.62 | $13.45 | $14.13 | $14.13 | 2,538,384 |
| 2024-02-05 | $13.98 | $14.16 | $13.80 | $13.94 | $13.94 | 3,426,961 |
| 2024-02-02 | $13.73 | $14.16 | $13.63 | $14.10 | $14.10 | 1,862,853 |
| 2024-02-01 | $13.86 | $14.03 | $13.73 | $13.85 | $13.85 | 1,743,651 |
| 2024-01-31 | $13.86 | $14.33 | $13.73 | $13.83 | $13.83 | 2,051,527 |
| 2024-01-30 | $14.30 | $14.51 | $13.92 | $13.93 | $13.93 | 3,813,514 |
| 2024-01-29 | $14.21 | $14.75 | $14.18 | $14.43 | $14.43 | 3,178,893 |
| 2024-01-26 | $14.13 | $14.32 | $14.04 | $14.26 | $14.26 | 1,763,431 |
| 2024-01-25 | $14.09 | $14.15 | $13.85 | $14.07 | $14.07 | 2,147,696 |
| 2024-01-24 | $14.45 | $14.71 | $13.75 | $13.93 | $13.93 | 2,895,337 |
| 2024-01-23 | $14.59 | $14.87 | $14.15 | $14.25 | $14.25 | 3,567,533 |
| 2024-01-22 | $14.28 | $14.59 | $14.28 | $14.43 | $14.43 | 3,071,287 |
| 2024-01-19 | $13.81 | $14.30 | $13.66 | $14.25 | $14.25 | 2,312,885 |
| 2024-01-18 | $13.64 | $13.87 | $13.54 | $13.74 | $13.74 | 2,925,927 |
| 2024-01-17 | $13.27 | $13.75 | $13.27 | $13.59 | $13.59 | 2,892,174 |
| 2024-01-16 | $13.36 | $13.45 | $13.19 | $13.40 | $13.40 | 3,687,443 |
| 2024-01-12 | $13.35 | $13.56 | $13.19 | $13.50 | $13.50 | 2,749,605 |
| 2024-01-11 | $13.49 | $13.74 | $13.29 | $13.35 | $13.35 | 3,859,630 |
| 2024-01-10 | $13.62 | $13.90 | $13.50 | $13.84 | $13.84 | 3,101,080 |
| 2024-01-09 | $13.72 | $13.84 | $13.52 | $13.66 | $13.66 | 2,730,518 |
| 2024-01-08 | $13.83 | $13.87 | $13.53 | $13.79 | $13.79 | 1,960,764 |
| 2024-01-05 | $13.75 | $13.94 | $13.65 | $13.78 | $13.78 | 1,854,204 |
| 2024-01-04 | $14.00 | $14.00 | $13.70 | $13.82 | $13.82 | 2,827,221 |
| 2024-01-03 | $13.90 | $14.17 | $13.81 | $13.94 | $13.94 | 2,517,813 |
| 2024-01-02 | $13.74 | $14.12 | $13.21 | $13.96 | $13.96 | 3,177,579 |
| 2023-12-29 | $14.15 | $14.19 | $13.90 | $14.09 | $14.09 | 2,571,507 |
| 2023-12-28 | $13.94 | $14.21 | $13.88 | $14.07 | $14.07 | 2,107,273 |
| 2023-12-27 | $13.93 | $14.19 | $13.80 | $13.99 | $13.99 | 2,185,235 |
| 2023-12-26 | $14.06 | $14.21 | $13.81 | $13.91 | $13.91 | 2,442,189 |
| 2023-12-22 | $14.45 | $14.56 | $14.02 | $14.09 | $14.09 | 2,386,332 |
| 2023-12-21 | $14.26 | $14.58 | $13.87 | $14.47 | $14.47 | 2,777,250 |
| 2023-12-20 | $13.92 | $14.62 | $13.67 | $14.14 | $14.14 | 5,776,023 |
| 2023-12-19 | $14.86 | $15.07 | $14.63 | $14.93 | $14.93 | 2,158,311 |
| 2023-12-18 | $15.13 | $15.39 | $14.86 | $14.91 | $14.91 | 2,667,522 |
| 2023-12-15 | $15.41 | $15.45 | $14.95 | $15.29 | $15.29 | 8,235,479 |
| 2023-12-14 | $15.65 | $15.92 | $15.04 | $15.35 | $15.35 | 3,005,978 |
| 2023-12-13 | $15.06 | $15.41 | $14.87 | $15.38 | $15.38 | 2,190,222 |
| 2023-12-12 | $15.18 | $15.35 | $14.94 | $15.02 | $15.02 | 2,124,604 |
| 2023-12-11 | $14.75 | $15.26 | $14.66 | $15.19 | $15.19 | 2,279,522 |
| 2023-12-08 | $14.68 | $15.09 | $14.58 | $14.71 | $14.71 | 3,779,404 |
| 2023-12-07 | $14.24 | $14.69 | $14.16 | $14.67 | $14.67 | 2,301,520 |
| 2023-12-06 | $14.18 | $14.62 | $14.14 | $14.19 | $14.19 | 1,500,506 |
| 2023-12-05 | $14.36 | $14.40 | $13.88 | $14.07 | $14.07 | 3,229,960 |
| 2023-12-04 | $14.63 | $14.93 | $14.40 | $14.79 | $14.79 | 2,392,830 |
| 2023-12-01 | $14.19 | $14.71 | $14.10 | $14.61 | $14.61 | 2,593,971 |
| 2023-11-30 | $14.72 | $14.86 | $14.06 | $14.25 | $14.25 | 5,317,280 |
| 2023-11-29 | $14.51 | $15.09 | $14.51 | $14.72 | $14.72 | 3,566,154 |
| 2023-11-28 | $14.39 | $14.48 | $14.12 | $14.46 | $14.46 | 2,367,292 |
| 2023-11-27 | $14.10 | $14.42 | $13.94 | $14.42 | $14.42 | 2,105,696 |
| 2023-11-24 | $13.89 | $14.23 | $13.80 | $14.22 | $14.22 | 1,212,006 |
| 2023-11-22 | $14.01 | $14.28 | $13.91 | $13.93 | $13.93 | 1,924,706 |
| 2023-11-21 | $14.03 | $14.12 | $13.84 | $14.02 | $14.02 | 3,344,506 |
| 2023-11-20 | $14.46 | $14.50 | $14.07 | $14.16 | $14.16 | 3,121,225 |
| 2023-11-17 | $14.32 | $14.43 | $14.05 | $14.40 | $14.40 | 3,063,556 |
| 2023-11-16 | $14.45 | $14.60 | $14.24 | $14.27 | $14.27 | 2,619,260 |
| 2023-11-15 | $14.70 | $15.08 | $14.45 | $14.48 | $14.48 | 3,459,341 |
| 2023-11-14 | $14.97 | $15.17 | $14.48 | $14.84 | $14.84 | 3,195,272 |
| 2023-11-13 | $14.39 | $14.61 | $14.16 | $14.45 | $14.45 | 3,294,453 |
| 2023-11-10 | $14.75 | $14.90 | $14.08 | $14.51 | $14.51 | 3,214,118 |
| 2023-11-09 | $15.04 | $15.37 | $14.64 | $14.81 | $14.81 | 3,686,919 |
| 2023-11-08 | $15.41 | $15.45 | $14.91 | $14.93 | $14.93 | 2,700,419 |
| 2023-11-07 | $15.17 | $15.60 | $15.04 | $15.42 | $15.42 | 2,914,253 |
| 2023-11-06 | $16.11 | $16.23 | $15.14 | $15.25 | $15.25 | 6,011,369 |
| 2023-11-03 | $16.79 | $17.45 | $16.00 | $16.44 | $16.44 | 4,405,635 |
| 2023-11-02 | $16.77 | $17.09 | $16.59 | $16.85 | $16.85 | 2,998,090 |
| 2023-11-01 | $16.50 | $16.83 | $16.39 | $16.58 | $16.58 | 2,796,657 |
| 2023-10-31 | $16.38 | $16.64 | $16.21 | $16.49 | $16.49 | 2,329,868 |
| 2023-10-30 | $15.67 | $16.45 | $15.64 | $16.35 | $16.35 | 3,207,968 |
| 2023-10-27 | $15.59 | $16.03 | $15.18 | $15.51 | $15.51 | 3,402,419 |
| 2023-10-26 | $15.54 | $15.74 | $15.29 | $15.60 | $15.60 | 2,378,015 |
| 2023-10-25 | $15.35 | $15.64 | $15.11 | $15.49 | $15.49 | 2,457,081 |
| 2023-10-24 | $15.48 | $15.68 | $15.29 | $15.37 | $15.37 | 2,794,988 |
| 2023-10-23 | $15.70 | $16.11 | $15.41 | $15.53 | $15.53 | 4,855,393 |
| 2023-10-20 | $16.10 | $16.24 | $15.71 | $15.75 | $15.75 | 2,741,614 |
| 2023-10-19 | $16.27 | $16.77 | $16.17 | $16.19 | $16.19 | 2,427,710 |
| 2023-10-18 | $16.39 | $16.79 | $16.19 | $16.22 | $16.22 | 2,922,944 |
| 2023-10-17 | $16.32 | $16.99 | $16.29 | $16.50 | $16.50 | 2,790,302 |
| 2023-10-16 | $17.09 | $17.10 | $16.29 | $16.32 | $16.32 | 4,626,460 |
| 2023-10-13 | $17.70 | $17.84 | $16.96 | $17.00 | $17.00 | 3,316,623 |
| 2023-10-12 | $18.50 | $18.59 | $17.52 | $17.96 | $17.96 | 2,988,334 |
| 2023-10-11 | $18.89 | $19.20 | $18.32 | $18.45 | $18.45 | 3,457,876 |
| 2023-10-10 | $19.12 | $19.42 | $18.89 | $18.89 | $18.89 | 2,038,558 |
| 2023-10-09 | $19.41 | $19.66 | $18.95 | $19.07 | $19.07 | 2,863,936 |
| 2023-10-06 | $18.71 | $19.85 | $18.67 | $19.66 | $19.66 | 5,255,328 |
| 2023-10-05 | $18.50 | $18.79 | $18.41 | $18.68 | $18.68 | 2,718,376 |
| 2023-10-04 | $18.06 | $18.63 | $17.92 | $18.60 | $18.60 | 3,260,897 |
| 2023-10-03 | $18.32 | $18.81 | $18.18 | $18.22 | $18.22 | 4,803,321 |
| 2023-10-02 | $18.37 | $18.75 | $18.37 | $18.49 | $18.49 | 3,755,175 |
| 2023-09-29 | $18.23 | $18.60 | $18.16 | $18.35 | $18.35 | 2,502,817 |
| 2023-09-28 | $18.18 | $18.47 | $18.02 | $18.19 | $18.19 | 1,873,040 |
| 2023-09-27 | $18.01 | $18.22 | $17.77 | $18.09 | $18.09 | 2,036,320 |
| 2023-09-26 | $18.08 | $18.52 | $18.00 | $18.01 | $18.01 | 2,965,068 |
| 2023-09-25 | $17.70 | $18.56 | $17.58 | $18.11 | $18.11 | 2,964,379 |
| 2023-09-22 | $17.92 | $18.42 | $17.59 | $17.64 | $17.64 | 2,982,669 |
| 2023-09-21 | $17.19 | $18.34 | $17.18 | $17.77 | $17.77 | 4,774,739 |
| 2023-09-20 | $17.46 | $17.71 | $17.20 | $17.23 | $17.23 | 1,548,995 |
| 2023-09-19 | $16.86 | $17.48 | $16.75 | $17.41 | $17.41 | 2,480,793 |
| 2023-09-18 | $16.74 | $17.16 | $16.41 | $16.90 | $16.90 | 2,027,440 |
| 2023-09-15 | $16.40 | $16.95 | $16.40 | $16.77 | $16.77 | 4,545,834 |
| 2023-09-14 | $16.68 | $16.92 | $16.39 | $16.52 | $16.52 | 1,449,246 |
| 2023-09-13 | $16.48 | $16.68 | $16.13 | $16.54 | $16.54 | 1,720,591 |
| 2023-09-12 | $15.98 | $16.38 | $15.93 | $16.38 | $16.38 | 1,226,503 |
| 2023-09-11 | $16.36 | $16.62 | $16.10 | $16.10 | $16.10 | 1,763,718 |
| 2023-09-08 | $16.36 | $16.56 | $16.01 | $16.14 | $16.14 | 1,685,305 |
| 2023-09-07 | $16.51 | $16.51 | $16.16 | $16.40 | $16.40 | 1,198,842 |
| 2023-09-06 | $16.74 | $16.75 | $16.36 | $16.60 | $16.60 | 1,533,317 |
| 2023-09-05 | $16.89 | $17.24 | $16.74 | $16.78 | $16.78 | 3,293,728 |
| 2023-09-01 | $16.49 | $17.10 | $16.31 | $17.03 | $17.03 | 1,813,086 |
| 2023-08-31 | $16.20 | $16.59 | $16.09 | $16.28 | $16.28 | 2,907,610 |
| 2023-08-30 | $15.61 | $16.20 | $15.61 | $16.06 | $16.06 | 1,988,257 |
| 2023-08-29 | $15.89 | $15.96 | $15.45 | $15.72 | $15.72 | 3,256,594 |
| 2023-08-28 | $15.55 | $16.08 | $15.55 | $15.84 | $15.84 | 1,775,143 |
| 2023-08-25 | $16.01 | $16.14 | $15.50 | $15.69 | $15.69 | 3,298,060 |
| 2023-08-24 | $16.62 | $16.74 | $16.05 | $16.12 | $16.12 | 5,307,688 |
| 2023-08-23 | $17.26 | $17.35 | $16.90 | $16.93 | $16.93 | 2,118,711 |
| 2023-08-22 | $17.83 | $17.86 | $17.16 | $17.25 | $17.25 | 1,926,416 |
| 2023-08-21 | $17.98 | $18.00 | $17.37 | $17.64 | $17.64 | 1,574,582 |
| 2023-08-18 | $17.52 | $18.12 | $17.46 | $17.96 | $17.96 | 1,764,813 |
| 2023-08-17 | $17.92 | $18.07 | $17.68 | $17.71 | $17.71 | 1,977,188 |
| 2023-08-16 | $17.90 | $17.99 | $17.52 | $17.82 | $17.82 | 1,652,029 |
| 2023-08-15 | $17.07 | $17.86 | $16.98 | $17.85 | $17.85 | 2,734,715 |
| 2023-08-14 | $17.37 | $17.44 | $17.01 | $17.24 | $17.24 | 2,405,173 |
| 2023-08-11 | $17.80 | $17.99 | $17.51 | $17.51 | $17.51 | 1,721,485 |
| 2023-08-10 | $17.57 | $17.85 | $17.33 | $17.83 | $17.83 | 2,946,197 |
| 2023-08-09 | $18.46 | $18.46 | $17.46 | $17.53 | $17.53 | 3,195,707 |
| 2023-08-08 | $18.26 | $18.46 | $17.99 | $18.36 | $18.36 | 3,660,684 |
| 2023-08-07 | $17.81 | $18.19 | $17.64 | $18.07 | $18.07 | 3,638,624 |
| 2023-08-04 | $18.00 | $18.45 | $17.39 | $17.53 | $17.53 | 7,533,384 |
| 2023-08-03 | $17.23 | $17.73 | $17.05 | $17.32 | $17.32 | 3,938,705 |
| 2023-08-02 | $16.78 | $17.37 | $16.58 | $17.34 | $17.34 | 2,885,781 |
| 2023-08-01 | $16.48 | $17.01 | $16.32 | $16.94 | $16.94 | 1,942,664 |
| 2023-07-31 | $16.75 | $17.12 | $16.35 | $16.69 | $16.69 | 3,364,715 |
| 2023-07-28 | $16.33 | $16.64 | $16.09 | $16.58 | $16.58 | 2,909,827 |
| 2023-07-27 | $16.10 | $16.44 | $15.96 | $16.09 | $16.09 | 2,255,349 |
| 2023-07-26 | $15.48 | $15.96 | $15.44 | $15.92 | $15.92 | 2,394,230 |
| 2023-07-25 | $15.47 | $15.51 | $15.17 | $15.38 | $15.38 | 2,973,232 |
| 2023-07-24 | $15.89 | $16.14 | $15.33 | $15.39 | $15.39 | 3,926,473 |
| 2023-07-21 | $15.69 | $16.48 | $14.84 | $15.48 | $15.48 | 4,872,928 |
| 2023-07-20 | $15.79 | $15.96 | $15.49 | $15.61 | $15.61 | 2,452,956 |
| 2023-07-19 | $14.70 | $16.00 | $14.37 | $15.91 | $15.91 | 7,077,203 |
| 2023-07-18 | $15.11 | $15.94 | $15.03 | $15.40 | $15.40 | 2,615,021 |
| 2023-07-17 | $15.60 | $15.66 | $14.89 | $15.03 | $15.03 | 4,044,109 |
| 2023-07-14 | $16.10 | $16.25 | $15.31 | $15.56 | $15.56 | 3,249,607 |
| 2023-07-13 | $16.13 | $16.77 | $15.97 | $16.43 | $16.43 | 1,840,444 |
| 2023-07-12 | $17.47 | $17.47 | $16.13 | $16.16 | $16.16 | 3,126,580 |
| 2023-07-11 | $16.25 | $16.44 | $15.78 | $15.94 | $15.94 | 3,240,636 |
| 2023-07-10 | $15.50 | $16.38 | $15.46 | $16.18 | $16.18 | 2,481,719 |
| 2023-07-07 | $15.67 | $15.99 | $15.54 | $15.63 | $15.63 | 2,403,883 |
| 2023-07-06 | $15.68 | $15.84 | $15.46 | $15.55 | $15.55 | 2,805,134 |
| 2023-07-05 | $16.42 | $16.42 | $15.62 | $15.82 | $15.82 | 2,947,020 |
| 2023-07-03 | $16.47 | $16.67 | $16.47 | $16.57 | $16.57 | 594,072 |
| 2023-06-30 | $16.83 | $16.83 | $16.42 | $16.50 | $16.50 | 1,375,439 |
| 2023-06-29 | $15.99 | $16.84 | $15.99 | $16.69 | $16.69 | 1,971,546 |
| 2023-06-28 | $15.87 | $16.02 | $15.65 | $15.98 | $15.98 | 1,597,717 |
| 2023-06-27 | $15.91 | $16.04 | $15.76 | $15.86 | $15.86 | 1,733,376 |
| 2023-06-26 | $16.10 | $16.15 | $15.90 | $15.92 | $15.92 | 1,833,606 |
| 2023-06-23 | $16.01 | $16.34 | $15.98 | $16.20 | $16.20 | 2,294,904 |
| 2023-06-22 | $16.37 | $16.61 | $16.21 | $16.26 | $16.26 | 2,308,308 |
| 2023-06-21 | $16.44 | $16.60 | $16.21 | $16.42 | $16.42 | 2,008,006 |
| 2023-06-20 | $16.69 | $16.69 | $16.01 | $16.43 | $16.43 | 3,637,705 |
| 2023-06-16 | $17.26 | $17.26 | $16.89 | $17.05 | $17.05 | 2,905,466 |
| 2023-06-15 | $17.21 | $17.28 | $16.81 | $17.14 | $17.14 | 2,447,371 |
| 2023-06-14 | $17.84 | $17.97 | $16.76 | $17.23 | $17.23 | 4,075,672 |
| 2023-06-13 | $18.51 | $18.85 | $18.36 | $18.39 | $18.39 | 2,221,188 |
| 2023-06-12 | $18.66 | $18.82 | $18.33 | $18.46 | $18.46 | 1,892,252 |
| 2023-06-09 | $18.39 | $18.72 | $18.35 | $18.66 | $18.66 | 2,484,093 |
| 2023-06-08 | $18.29 | $18.58 | $18.02 | $18.36 | $18.36 | 1,887,427 |
| 2023-06-07 | $17.96 | $18.37 | $17.69 | $18.28 | $18.28 | 2,923,598 |
| 2023-06-06 | $17.32 | $17.80 | $17.22 | $17.69 | $17.69 | 2,686,061 |
| 2023-06-05 | $16.57 | $17.44 | $16.57 | $17.36 | $17.36 | 2,210,300 |
| 2023-06-02 | $16.52 | $16.93 | $16.47 | $16.82 | $16.82 | 1,500,313 |
| 2023-06-01 | $16.06 | $16.47 | $15.99 | $16.26 | $16.26 | 2,103,518 |
| 2023-05-31 | $16.07 | $16.17 | $15.56 | $16.01 | $16.01 | 3,162,753 |
| 2023-05-30 | $16.63 | $16.81 | $15.65 | $16.08 | $16.08 | 3,396,487 |
| 2023-05-26 | $16.96 | $17.29 | $16.54 | $16.56 | $16.56 | 1,603,496 |
| 2023-05-25 | $16.93 | $16.94 | $16.51 | $16.81 | $16.81 | 1,243,011 |
| 2023-05-24 | $16.84 | $17.03 | $16.69 | $16.97 | $16.97 | 1,359,833 |
| 2023-05-23 | $16.88 | $17.30 | $16.83 | $17.00 | $17.00 | 1,424,279 |
| 2023-05-22 | $16.98 | $17.15 | $16.85 | $16.96 | $16.96 | 1,617,562 |
| 2023-05-19 | $17.16 | $17.16 | $16.57 | $16.85 | $16.85 | 1,512,194 |
| 2023-05-18 | $17.21 | $17.43 | $16.86 | $17.00 | $17.00 | 1,904,212 |
| 2023-05-17 | $16.67 | $17.28 | $16.53 | $17.17 | $17.17 | 2,432,968 |
| 2023-05-16 | $16.83 | $16.88 | $16.38 | $16.50 | $16.50 | 1,500,473 |
| 2023-05-15 | $16.62 | $17.12 | $16.43 | $16.94 | $16.94 | 2,573,506 |
| 2023-05-12 | $16.50 | $16.71 | $16.36 | $16.45 | $16.45 | 1,626,719 |
| 2023-05-11 | $16.87 | $16.89 | $16.36 | $16.47 | $16.47 | 2,093,333 |
| 2023-05-10 | $17.25 | $17.31 | $16.76 | $17.05 | $17.05 | 2,201,448 |
| 2023-05-09 | $16.32 | $17.22 | $16.26 | $16.95 | $16.95 | 3,612,468 |
| 2023-05-08 | $16.69 | $17.47 | $16.26 | $16.32 | $16.32 | 4,570,404 |
| 2023-05-05 | $16.99 | $17.28 | $15.98 | $16.14 | $16.14 | 5,179,928 |
| 2023-05-04 | $16.25 | $16.56 | $16.01 | $16.51 | $16.51 | 3,555,833 |
| 2023-05-03 | $16.75 | $17.04 | $16.46 | $16.48 | $16.48 | 1,648,455 |
| 2023-05-02 | $16.87 | $17.00 | $16.40 | $16.83 | $16.83 | 2,644,618 |
| 2023-05-01 | $16.82 | $17.18 | $16.62 | $17.10 | $17.10 | 2,484,449 |
| 2023-04-28 | $16.50 | $17.09 | $16.48 | $16.88 | $16.88 | 2,017,927 |
| 2023-04-27 | $16.00 | $16.61 | $15.87 | $16.60 | $16.60 | 2,098,529 |
| 2023-04-26 | $16.00 | $16.21 | $15.72 | $15.89 | $15.89 | 1,729,442 |
| 2023-04-25 | $16.27 | $16.36 | $15.94 | $16.04 | $16.04 | 2,033,679 |
| 2023-04-24 | $16.45 | $16.56 | $16.18 | $16.47 | $16.47 | 1,783,896 |
| 2023-04-21 | $16.52 | $16.59 | $16.24 | $16.48 | $16.48 | 2,692,340 |
| 2023-04-20 | $16.44 | $16.65 | $16.29 | $16.52 | $16.52 | 3,126,631 |
| 2023-04-19 | $16.57 | $16.63 | $16.30 | $16.57 | $16.57 | 1,142,806 |
| 2023-04-18 | $16.90 | $16.90 | $16.35 | $16.54 | $16.54 | 1,464,699 |
| 2023-04-17 | $16.64 | $16.85 | $16.46 | $16.69 | $16.69 | 2,447,206 |
| 2023-04-14 | $16.62 | $16.70 | $16.13 | $16.28 | $16.28 | 1,469,187 |
| 2023-04-13 | $16.46 | $16.66 | $16.37 | $16.53 | $16.53 | 1,711,015 |
| 2023-04-12 | $16.52 | $16.71 | $16.12 | $16.33 | $16.33 | 2,154,666 |
| 2023-04-11 | $16.34 | $16.71 | $16.11 | $16.28 | $16.28 | 3,237,308 |
| 2023-04-10 | $15.61 | $16.57 | $15.58 | $16.21 | $16.21 | 6,173,971 |
| 2023-04-06 | $14.60 | $15.45 | $14.47 | $15.21 | $15.21 | 4,301,950 |
| 2023-04-05 | $14.49 | $14.58 | $14.30 | $14.35 | $14.35 | 3,088,039 |
| 2023-04-04 | $14.86 | $14.93 | $14.36 | $14.58 | $14.58 | 1,856,107 |
| 2023-04-03 | $14.64 | $14.92 | $14.51 | $14.86 | $14.86 | 2,070,984 |
| 2023-03-31 | $14.69 | $14.93 | $14.63 | $14.79 | $14.79 | 2,926,424 |
| 2023-03-30 | $14.43 | $14.60 | $14.26 | $14.42 | $14.42 | 1,252,188 |
| 2023-03-29 | $14.15 | $14.33 | $13.92 | $14.27 | $14.27 | 2,053,127 |
| 2023-03-28 | $13.75 | $14.11 | $13.64 | $14.03 | $14.03 | 2,560,757 |
| 2023-03-27 | $13.50 | $13.86 | $13.33 | $13.77 | $13.77 | 2,417,221 |
| 2023-03-24 | $13.10 | $13.46 | $12.89 | $13.42 | $13.42 | 2,040,132 |
| 2023-03-23 | $12.73 | $13.89 | $12.61 | $13.24 | $13.24 | 4,464,743 |
| 2023-03-22 | $13.00 | $13.00 | $12.50 | $12.52 | $12.52 | 1,995,034 |
| 2023-03-21 | $13.03 | $13.20 | $12.83 | $12.99 | $12.99 | 2,739,075 |
| 2023-03-20 | $12.40 | $12.98 | $12.26 | $12.90 | $12.90 | 5,616,513 |
| 2023-03-17 | $12.62 | $12.62 | $12.07 | $12.27 | $12.27 | 4,442,156 |
| 2023-03-16 | $12.32 | $12.96 | $12.26 | $12.63 | $12.63 | 2,333,970 |
| 2023-03-15 | $12.49 | $12.74 | $12.32 | $12.61 | $12.61 | 3,041,025 |
| 2023-03-14 | $13.10 | $13.33 | $12.70 | $12.82 | $12.82 | 2,302,439 |
| 2023-03-13 | $12.66 | $13.08 | $12.32 | $12.86 | $12.86 | 2,411,678 |
| 2023-03-10 | $12.80 | $13.12 | $12.45 | $12.85 | $12.85 | 2,436,802 |
| 2023-03-09 | $13.38 | $13.48 | $12.79 | $12.82 | $12.82 | 3,257,601 |
| 2023-03-08 | $13.34 | $13.74 | $13.27 | $13.41 | $13.41 | 2,775,514 |
| 2023-03-07 | $13.53 | $13.56 | $13.26 | $13.31 | $13.31 | 1,474,086 |
| 2023-03-06 | $13.80 | $13.99 | $13.27 | $13.52 | $13.52 | 2,803,784 |
| 2023-03-03 | $13.72 | $14.01 | $13.68 | $13.75 | $13.75 | 1,702,658 |
| 2023-03-02 | $13.22 | $13.79 | $12.87 | $13.77 | $13.77 | 2,000,866 |
| 2023-03-01 | $13.68 | $13.68 | $13.00 | $13.43 | $13.43 | 3,119,116 |
| 2023-02-28 | $13.92 | $14.03 | $13.52 | $13.61 | $13.61 | 4,308,033 |
| 2023-02-27 | $13.61 | $14.05 | $13.51 | $13.94 | $13.94 | 4,598,571 |
| 2023-02-24 | $12.42 | $13.72 | $12.40 | $13.27 | $13.27 | 4,815,247 |
| 2023-02-23 | $12.91 | $13.57 | $12.76 | $13.09 | $13.09 | 4,970,772 |
| 2023-02-22 | $12.58 | $12.99 | $12.54 | $12.77 | $12.77 | 3,686,640 |
| 2023-02-21 | $11.44 | $12.54 | $11.43 | $12.48 | $12.48 | 4,242,978 |
| 2023-02-17 | $11.78 | $11.88 | $11.46 | $11.68 | $11.68 | 2,188,241 |
| 2023-02-16 | $12.15 | $12.20 | $11.76 | $11.81 | $11.81 | 1,951,500 |
| 2023-02-15 | $11.69 | $12.36 | $11.69 | $12.35 | $12.35 | 2,052,325 |
| 2023-02-14 | $11.67 | $11.93 | $11.42 | $11.81 | $11.81 | 2,385,564 |
| 2023-02-13 | $11.70 | $11.91 | $11.53 | $11.81 | $11.81 | 1,611,448 |
| 2023-02-10 | $12.03 | $12.13 | $11.49 | $11.70 | $11.70 | 2,798,459 |
| 2023-02-09 | $12.84 | $12.96 | $12.08 | $12.21 | $12.21 | 2,039,276 |
| 2023-02-08 | $12.68 | $12.77 | $12.36 | $12.58 | $12.58 | 2,539,118 |
| 2023-02-07 | $12.66 | $12.85 | $12.36 | $12.71 | $12.71 | 1,891,173 |
| 2023-02-06 | $12.40 | $12.80 | $12.34 | $12.72 | $12.72 | 1,509,907 |
| 2023-02-03 | $12.67 | $12.94 | $12.45 | $12.59 | $12.59 | 3,063,754 |
| 2023-02-02 | $12.57 | $13.18 | $12.50 | $12.85 | $12.85 | 5,032,595 |
| 2023-02-01 | $11.91 | $12.49 | $11.74 | $12.38 | $12.38 | 3,518,214 |
| 2023-01-31 | $11.23 | $11.95 | $11.20 | $11.94 | $11.94 | 3,715,222 |
| 2023-01-30 | $11.37 | $11.73 | $11.06 | $11.16 | $11.16 | 2,215,737 |
| 2023-01-27 | $11.34 | $11.64 | $11.08 | $11.56 | $11.56 | 2,089,241 |
| 2023-01-26 | $11.65 | $11.81 | $11.40 | $11.47 | $11.47 | 2,311,112 |
| 2023-01-25 | $11.38 | $11.56 | $11.28 | $11.51 | $11.51 | 2,257,190 |
| 2023-01-24 | $11.28 | $11.69 | $11.00 | $11.63 | $11.63 | 2,750,762 |
| 2023-01-23 | $11.14 | $11.38 | $10.99 | $11.19 | $11.19 | 1,986,272 |
| 2023-01-20 | $10.90 | $11.21 | $10.59 | $11.04 | $11.04 | 3,546,352 |
| 2023-01-19 | $10.61 | $10.86 | $10.33 | $10.70 | $10.70 | 3,022,046 |
| 2023-01-18 | $11.17 | $11.22 | $10.59 | $10.72 | $10.72 | 4,332,835 |
| 2023-01-17 | $10.88 | $11.18 | $10.79 | $11.09 | $11.09 | 3,220,890 |
| 2023-01-13 | $10.38 | $10.81 | $10.30 | $10.81 | $10.81 | 4,201,212 |
| 2023-01-12 | $9.99 | $10.57 | $9.81 | $10.49 | $10.49 | 9,733,810 |
| 2023-01-11 | $9.72 | $9.76 | $9.38 | $9.53 | $9.53 | 4,729,969 |
| 2023-01-10 | $8.76 | $9.70 | $8.69 | $9.65 | $9.65 | 4,358,428 |
| 2023-01-09 | $8.50 | $8.95 | $8.47 | $8.79 | $8.79 | 4,812,384 |
| 2023-01-06 | $8.72 | $8.80 | $8.33 | $8.42 | $8.42 | 5,415,688 |
| 2023-01-05 | $8.67 | $8.69 | $8.38 | $8.65 | $8.65 | 3,213,517 |
| 2023-01-04 | $8.53 | $9.02 | $8.43 | $8.77 | $8.77 | 3,208,335 |
| 2023-01-03 | $8.77 | $9.00 | $8.39 | $8.42 | $8.42 | 3,394,763 |
| 2022-12-30 | $8.50 | $8.70 | $8.42 | $8.66 | $8.66 | 2,616,519 |
| 2022-12-29 | $8.40 | $8.67 | $8.32 | $8.65 | $8.65 | 2,550,992 |
| 2022-12-28 | $8.65 | $8.94 | $8.28 | $8.35 | $8.35 | 3,842,500 |
| 2022-12-27 | $8.62 | $8.94 | $8.31 | $8.74 | $8.74 | 4,042,771 |
| 2022-12-23 | $9.27 | $9.58 | $8.62 | $8.64 | $8.64 | 4,630,960 |
| 2022-12-22 | $8.80 | $9.38 | $8.40 | $9.37 | $9.37 | 6,291,131 |
| 2022-12-21 | $9.18 | $9.29 | $8.90 | $8.95 | $8.95 | 4,381,249 |
| 2022-12-20 | $9.67 | $9.68 | $8.96 | $9.21 | $9.21 | 4,915,153 |
| 2022-12-19 | $10.65 | $10.68 | $9.58 | $9.71 | $9.71 | 6,611,113 |
| 2022-12-16 | $11.25 | $11.47 | $10.78 | $10.83 | $10.83 | 5,865,152 |
| 2022-12-15 | $11.73 | $11.90 | $11.38 | $11.47 | $11.47 | 2,770,835 |
| 2022-12-14 | $12.13 | $12.33 | $11.65 | $12.00 | $12.00 | 4,110,726 |
| 2022-12-13 | $12.77 | $12.95 | $12.27 | $12.27 | $12.27 | 3,145,094 |
| 2022-12-12 | $12.16 | $12.45 | $11.93 | $12.25 | $12.25 | 3,374,576 |
| 2022-12-09 | $12.37 | $12.54 | $12.16 | $12.20 | $12.20 | 2,890,883 |
| 2022-12-08 | $12.09 | $12.65 | $12.06 | $12.40 | $12.40 | 2,200,335 |
| 2022-12-07 | $12.52 | $12.61 | $11.98 | $12.02 | $12.02 | 2,374,577 |
| 2022-12-06 | $13.26 | $13.26 | $12.36 | $12.61 | $12.61 | 2,401,551 |
| 2022-12-05 | $13.68 | $13.77 | $12.99 | $13.24 | $13.24 | 2,633,164 |
| 2022-12-02 | $13.58 | $13.96 | $13.32 | $13.77 | $13.77 | 2,391,247 |
| 2022-12-01 | $13.55 | $14.50 | $13.55 | $13.78 | $13.78 | 3,472,229 |
| 2022-11-30 | $13.57 | $13.62 | $13.02 | $13.61 | $13.61 | 2,134,666 |
| 2022-11-29 | $13.51 | $13.56 | $13.19 | $13.44 | $13.44 | 3,459,745 |
| 2022-11-28 | $13.68 | $13.79 | $13.29 | $13.40 | $13.40 | 2,912,776 |
| 2022-11-25 | $13.82 | $14.10 | $13.69 | $13.85 | $13.85 | 1,488,601 |
| 2022-11-23 | $12.30 | $13.92 | $12.29 | $13.82 | $13.82 | 4,445,047 |
| 2022-11-22 | $11.94 | $12.29 | $11.69 | $12.27 | $12.27 | 2,013,732 |
| 2022-11-21 | $12.70 | $12.72 | $11.88 | $11.99 | $11.99 | 3,092,037 |
| 2022-11-18 | $12.98 | $13.12 | $12.41 | $12.64 | $12.64 | 2,457,847 |
| 2022-11-17 | $12.68 | $12.76 | $12.39 | $12.73 | $12.73 | 2,071,644 |
| 2022-11-16 | $12.81 | $12.96 | $12.53 | $12.80 | $12.80 | 1,869,768 |
| 2022-11-15 | $12.75 | $13.17 | $12.69 | $12.91 | $12.91 | 2,070,823 |
| 2022-11-14 | $12.36 | $12.86 | $12.36 | $12.47 | $12.47 | 4,142,242 |
| 2022-11-11 | $12.00 | $12.47 | $11.72 | $12.39 | $12.39 | 2,710,030 |
| 2022-11-10 | $12.25 | $12.25 | $11.80 | $11.92 | $11.92 | 2,963,892 |
| 2022-11-09 | $11.89 | $11.94 | $11.49 | $11.71 | $11.71 | 2,742,340 |
| 2022-11-08 | $12.40 | $12.52 | $11.96 | $12.18 | $12.18 | 2,273,023 |
| 2022-11-07 | $11.73 | $12.53 | $11.67 | $12.21 | $12.21 | 5,421,975 |
| 2022-11-04 | $11.44 | $11.93 | $11.07 | $11.61 | $11.61 | 6,089,779 |
| 2022-11-03 | $10.30 | $10.68 | $10.06 | $10.61 | $10.61 | 3,926,742 |
| 2022-11-02 | $10.63 | $11.01 | $10.38 | $10.49 | $10.49 | 2,405,219 |
| 2022-11-01 | $10.91 | $11.23 | $10.65 | $10.75 | $10.75 | 2,790,959 |
| 2022-10-31 | $10.75 | $10.90 | $10.44 | $10.61 | $10.61 | 2,924,255 |
| 2022-10-28 | $10.36 | $10.82 | $10.28 | $10.79 | $10.79 | 2,556,881 |
| 2022-10-27 | $10.40 | $10.84 | $10.29 | $10.35 | $10.35 | 2,482,346 |
| 2022-10-26 | $9.97 | $10.51 | $9.97 | $10.27 | $10.27 | 3,063,472 |
| 2022-10-25 | $9.66 | $10.20 | $9.64 | $10.01 | $10.01 | 2,386,482 |
| 2022-10-24 | $9.73 | $9.90 | $9.51 | $9.67 | $9.67 | 2,489,966 |
| 2022-10-21 | $9.16 | $9.81 | $9.07 | $9.77 | $9.77 | 4,339,862 |
| 2022-10-20 | $9.18 | $9.50 | $9.13 | $9.15 | $9.15 | 2,382,765 |
| 2022-10-19 | $9.49 | $9.65 | $9.15 | $9.19 | $9.19 | 3,282,008 |
| 2022-10-18 | $9.89 | $10.07 | $9.46 | $9.53 | $9.53 | 3,459,228 |
| 2022-10-17 | $9.62 | $9.92 | $9.61 | $9.66 | $9.66 | 3,410,331 |
| 2022-10-14 | $9.95 | $10.15 | $9.36 | $9.36 | $9.36 | 4,491,541 |
| 2022-10-13 | $9.95 | $10.32 | $9.65 | $9.93 | $9.93 | 5,256,854 |
| 2022-10-12 | $9.88 | $10.19 | $9.73 | $10.18 | $10.18 | 7,391,787 |
| 2022-10-11 | $11.04 | $11.14 | $10.03 | $10.41 | $10.41 | 9,974,124 |
| 2022-10-10 | $11.36 | $11.42 | $10.84 | $11.18 | $11.18 | 3,468,309 |
| 2022-10-07 | $11.89 | $12.18 | $11.36 | $11.48 | $11.48 | 2,884,844 |
| 2022-10-06 | $12.29 | $12.35 | $11.71 | $12.09 | $12.09 | 5,831,613 |
| 2022-10-05 | $12.39 | $12.48 | $11.98 | $12.33 | $12.33 | 2,438,447 |
| 2022-10-04 | $12.69 | $12.95 | $12.54 | $12.71 | $12.71 | 2,532,477 |
| 2022-10-03 | $12.21 | $12.40 | $12.06 | $12.31 | $12.31 | 2,527,936 |
| 2022-09-30 | $12.43 | $12.61 | $12.05 | $12.11 | $12.11 | 2,770,276 |
| 2022-09-29 | $12.29 | $12.66 | $12.08 | $12.55 | $12.55 | 3,758,278 |
| 2022-09-28 | $12.26 | $12.52 | $12.10 | $12.52 | $12.52 | 2,521,065 |
| 2022-09-27 | $12.07 | $12.51 | $11.93 | $12.15 | $12.15 | 2,814,327 |
| 2022-09-26 | $12.01 | $12.53 | $11.77 | $11.86 | $11.86 | 2,264,904 |
| 2022-09-23 | $12.34 | $12.46 | $11.99 | $12.11 | $12.11 | 4,138,959 |
| 2022-09-22 | $12.60 | $12.64 | $12.22 | $12.50 | $12.50 | 2,679,335 |
| 2022-09-21 | $13.02 | $13.10 | $12.56 | $12.57 | $12.57 | 2,834,820 |
| 2022-09-20 | $13.26 | $13.37 | $13.03 | $13.06 | $13.06 | 2,003,774 |
| 2022-09-19 | $13.43 | $13.73 | $13.32 | $13.41 | $13.41 | 1,914,416 |
| 2022-09-16 | $13.58 | $13.76 | $13.38 | $13.57 | $13.57 | 2,428,929 |
| 2022-09-15 | $13.90 | $14.14 | $13.68 | $13.81 | $13.81 | 2,126,555 |
| 2022-09-14 | $13.34 | $13.97 | $12.98 | $13.93 | $13.93 | 3,130,715 |
| 2022-09-13 | $13.45 | $13.74 | $13.22 | $13.36 | $13.36 | 2,514,877 |
| 2022-09-12 | $14.15 | $14.35 | $13.82 | $13.94 | $13.94 | 1,812,608 |
| 2022-09-09 | $13.85 | $14.11 | $13.80 | $14.07 | $14.07 | 1,464,690 |
| 2022-09-08 | $13.50 | $13.70 | $13.23 | $13.66 | $13.66 | 2,088,707 |
| 2022-09-07 | $13.14 | $13.74 | $13.09 | $13.73 | $13.73 | 2,554,570 |
| 2022-09-06 | $13.58 | $13.69 | $13.19 | $13.27 | $13.27 | 2,348,150 |
| 2022-09-02 | $13.80 | $13.95 | $13.44 | $13.61 | $13.61 | 2,442,893 |
| 2022-09-01 | $14.00 | $14.02 | $13.48 | $13.80 | $13.80 | 2,881,590 |
| 2022-08-31 | $14.60 | $14.61 | $14.01 | $14.08 | $14.08 | 3,084,987 |
| 2022-08-30 | $14.87 | $15.01 | $14.51 | $14.56 | $14.56 | 3,863,954 |
| 2022-08-29 | $14.56 | $14.90 | $14.56 | $14.80 | $14.80 | 2,056,798 |
| 2022-08-26 | $15.21 | $15.41 | $14.79 | $14.82 | $14.82 | 2,406,417 |
| 2022-08-25 | $15.54 | $15.81 | $15.27 | $15.35 | $15.35 | 1,630,056 |
| 2022-08-24 | $15.37 | $15.56 | $15.20 | $15.48 | $15.48 | 2,310,342 |
| 2022-08-23 | $15.40 | $15.77 | $15.19 | $15.29 | $15.29 | 1,668,362 |
| 2022-08-22 | $15.78 | $15.90 | $15.32 | $15.33 | $15.33 | 2,723,607 |
| 2022-08-19 | $16.66 | $16.80 | $16.18 | $16.27 | $16.27 | 2,484,325 |
| 2022-08-18 | $17.01 | $17.27 | $16.72 | $17.04 | $17.04 | 1,721,136 |
| 2022-08-17 | $17.23 | $17.36 | $16.85 | $17.16 | $17.16 | 2,885,877 |
| 2022-08-16 | $17.21 | $17.67 | $17.02 | $17.57 | $17.57 | 1,951,697 |
| 2022-08-15 | $16.96 | $17.50 | $16.96 | $17.36 | $17.36 | 1,909,166 |
| 2022-08-12 | $17.16 | $17.53 | $17.14 | $17.24 | $17.24 | 1,264,638 |
| 2022-08-11 | $17.47 | $17.71 | $17.01 | $17.02 | $17.02 | 2,268,315 |
| 2022-08-10 | $16.99 | $17.29 | $16.76 | $17.16 | $17.16 | 2,281,464 |
| 2022-08-09 | $17.20 | $17.23 | $16.50 | $16.73 | $16.73 | 2,285,467 |
| 2022-08-08 | $16.79 | $17.66 | $16.79 | $17.29 | $17.29 | 3,752,390 |
| 2022-08-05 | $18.12 | $18.19 | $16.31 | $16.75 | $16.75 | 6,054,430 |
| 2022-08-04 | $19.38 | $19.73 | $19.21 | $19.35 | $19.35 | 2,323,650 |
| 2022-08-03 | $18.99 | $19.48 | $18.75 | $19.38 | $19.38 | 2,666,107 |
| 2022-08-02 | $18.13 | $19.10 | $18.13 | $18.84 | $18.84 | 1,778,748 |
| 2022-08-01 | $18.20 | $18.48 | $17.85 | $18.34 | $18.34 | 2,266,478 |
| 2022-07-29 | $18.82 | $18.98 | $18.13 | $18.33 | $18.33 | 1,950,789 |
| 2022-07-28 | $18.63 | $19.05 | $18.39 | $18.94 | $18.94 | 1,833,991 |
| 2022-07-27 | $18.91 | $19.11 | $18.61 | $18.76 | $18.76 | 2,242,546 |
| 2022-07-26 | $19.27 | $19.28 | $18.54 | $18.67 | $18.67 | 1,842,613 |
| 2022-07-25 | $18.80 | $19.39 | $18.42 | $19.27 | $19.27 | 1,863,112 |
| 2022-07-22 | $19.66 | $19.76 | $18.80 | $18.92 | $18.92 | 3,980,221 |
| 2022-07-21 | $18.99 | $19.51 | $18.76 | $19.50 | $19.50 | 3,443,485 |
| 2022-07-20 | $18.77 | $19.45 | $18.61 | $19.13 | $19.13 | 6,226,660 |
| 2022-07-19 | $17.61 | $18.87 | $17.56 | $18.83 | $18.83 | 9,630,923 |
| 2022-07-18 | $16.40 | $16.84 | $16.28 | $16.64 | $16.64 | 1,748,524 |
| 2022-07-15 | $15.92 | $16.21 | $15.68 | $16.13 | $16.13 | 1,648,919 |
| 2022-07-14 | $15.68 | $15.92 | $15.49 | $15.75 | $15.75 | 980,460 |
| 2022-07-13 | $15.33 | $15.92 | $15.28 | $15.86 | $15.86 | 1,062,803 |
| 2022-07-12 | $15.40 | $16.00 | $15.40 | $15.65 | $15.65 | 1,710,593 |
| 2022-07-11 | $15.46 | $15.68 | $15.19 | $15.43 | $15.43 | 1,508,097 |
| 2022-07-08 | $15.77 | $15.96 | $15.46 | $15.60 | $15.60 | 1,727,687 |
| 2022-07-07 | $15.50 | $15.93 | $15.37 | $15.91 | $15.91 | 3,197,696 |
| 2022-07-06 | $15.73 | $15.95 | $14.98 | $15.46 | $15.46 | 1,790,799 |
| 2022-07-05 | $14.80 | $15.83 | $14.67 | $15.65 | $15.65 | 3,286,199 |
| 2022-07-01 | $14.91 | $15.31 | $14.61 | $15.03 | $15.03 | 1,763,140 |
| 2022-06-30 | $14.65 | $15.49 | $14.49 | $15.02 | $15.02 | 2,794,022 |
| 2022-06-29 | $14.74 | $14.92 | $14.33 | $14.90 | $14.90 | 1,743,177 |
| 2022-06-28 | $15.27 | $15.41 | $14.91 | $14.91 | $14.91 | 2,008,195 |
| 2022-06-27 | $15.07 | $15.19 | $14.50 | $15.05 | $15.05 | 1,709,417 |
| 2022-06-24 | $14.10 | $14.82 | $13.93 | $14.81 | $14.81 | 2,471,272 |
| 2022-06-23 | $13.95 | $14.09 | $13.41 | $13.91 | $13.91 | 2,031,122 |
| 2022-06-22 | $13.68 | $14.16 | $13.66 | $13.85 | $13.85 | 2,009,189 |
| 2022-06-21 | $14.34 | $14.49 | $13.94 | $13.95 | $13.95 | 2,375,397 |
| 2022-06-17 | $14.61 | $14.77 | $14.15 | $14.28 | $14.28 | 2,247,328 |
| 2022-06-16 | $14.50 | $14.63 | $14.16 | $14.41 | $14.41 | 1,862,645 |
| 2022-06-15 | $14.55 | $15.02 | $14.48 | $14.87 | $14.87 | 2,288,127 |
| 2022-06-14 | $14.63 | $14.70 | $14.15 | $14.42 | $14.42 | 1,818,491 |
| 2022-06-13 | $15.00 | $15.21 | $14.54 | $14.62 | $14.62 | 2,156,698 |
| 2022-06-10 | $15.95 | $16.15 | $15.52 | $15.60 | $15.60 | 1,678,924 |
| 2022-06-09 | $16.78 | $16.91 | $16.24 | $16.31 | $16.31 | 1,724,327 |
| 2022-06-08 | $17.18 | $17.32 | $16.84 | $16.95 | $16.95 | 1,155,339 |
| 2022-06-07 | $16.86 | $17.27 | $16.58 | $17.25 | $17.25 | 1,086,476 |
| 2022-06-06 | $16.91 | $17.22 | $16.50 | $17.02 | $17.02 | 1,171,292 |
| 2022-06-03 | $16.73 | $16.92 | $16.40 | $16.70 | $16.70 | 1,081,028 |
| 2022-06-02 | $16.84 | $17.03 | $16.73 | $16.91 | $16.91 | 1,803,863 |
| 2022-06-01 | $17.11 | $17.38 | $16.59 | $16.87 | $16.87 | 1,639,975 |
| 2022-05-31 | $17.41 | $17.59 | $16.67 | $16.98 | $16.98 | 1,969,335 |
| 2022-05-27 | $16.50 | $17.21 | $16.48 | $17.14 | $17.14 | 3,474,431 |
| 2022-05-26 | $15.78 | $16.57 | $15.78 | $16.17 | $16.17 | 2,114,834 |
| 2022-05-25 | $14.95 | $15.82 | $14.95 | $15.72 | $15.72 | 1,704,680 |
| 2022-05-24 | $15.46 | $15.46 | $14.71 | $15.05 | $15.05 | 2,371,641 |
| 2022-05-23 | $15.85 | $15.85 | $15.09 | $15.61 | $15.61 | 2,154,233 |
| 2022-05-20 | $16.37 | $16.41 | $15.52 | $15.92 | $15.92 | 2,269,342 |
| 2022-05-19 | $15.53 | $16.25 | $15.50 | $16.12 | $16.12 | 1,662,830 |
| 2022-05-18 | $16.04 | $16.61 | $15.50 | $15.60 | $15.60 | 2,195,767 |
| 2022-05-17 | $15.91 | $16.59 | $15.86 | $16.34 | $16.34 | 1,744,573 |
| 2022-05-16 | $16.27 | $16.85 | $15.65 | $15.72 | $15.72 | 2,470,369 |
| 2022-05-13 | $15.06 | $16.27 | $14.97 | $16.25 | $16.25 | 3,516,977 |
| 2022-05-12 | $13.90 | $15.03 | $13.89 | $14.74 | $14.74 | 3,465,684 |
| 2022-05-11 | $14.68 | $15.11 | $14.02 | $14.08 | $14.08 | 2,799,408 |
| 2022-05-10 | $14.37 | $14.83 | $13.90 | $14.65 | $14.65 | 2,971,575 |
| 2022-05-09 | $14.97 | $15.29 | $13.89 | $13.97 | $13.97 | 3,529,684 |
| 2022-05-06 | $15.46 | $15.90 | $14.01 | $15.18 | $15.18 | 5,001,765 |
| 2022-05-05 | $15.81 | $16.01 | $14.80 | $15.09 | $15.09 | 2,758,097 |
| 2022-05-04 | $16.07 | $16.23 | $15.24 | $16.03 | $16.03 | 2,511,454 |
| 2022-05-03 | $15.99 | $16.25 | $15.71 | $16.12 | $16.12 | 2,319,020 |
| 2022-05-02 | $15.90 | $16.13 | $15.48 | $15.96 | $15.96 | 1,898,745 |
| 2022-04-29 | $15.78 | $16.18 | $15.67 | $15.86 | $15.86 | 2,032,477 |
| 2022-04-28 | $16.15 | $16.22 | $15.46 | $15.86 | $15.86 | 1,891,780 |
| 2022-04-27 | $16.11 | $16.45 | $15.90 | $16.06 | $16.06 | 3,297,323 |
| 2022-04-26 | $16.75 | $16.77 | $16.11 | $16.22 | $16.22 | 2,097,270 |
| 2022-04-25 | $16.37 | $16.76 | $16.29 | $16.64 | $16.64 | 2,197,107 |
| 2022-04-22 | $16.61 | $16.95 | $16.41 | $16.61 | $16.61 | 1,693,525 |
| 2022-04-21 | $17.29 | $17.40 | $16.56 | $16.66 | $16.66 | 1,935,846 |
| 2022-04-20 | $17.37 | $17.43 | $16.97 | $16.98 | $16.98 | 1,599,146 |
| 2022-04-19 | $17.10 | $17.53 | $16.94 | $17.30 | $17.30 | 1,954,028 |
| 2022-04-18 | $16.93 | $17.00 | $16.65 | $16.93 | $16.93 | 1,833,985 |
| 2022-04-14 | $17.49 | $17.66 | $17.01 | $17.02 | $17.02 | 1,782,215 |
| 2022-04-13 | $16.89 | $17.42 | $16.80 | $17.41 | $17.41 | 2,045,440 |
| 2022-04-12 | $16.53 | $16.88 | $16.41 | $16.67 | $16.67 | 3,165,293 |
| 2022-04-11 | $15.72 | $16.40 | $15.56 | $16.32 | $16.32 | 2,797,627 |
| 2022-04-08 | $15.60 | $15.98 | $15.46 | $15.75 | $15.75 | 2,647,609 |
| 2022-04-07 | $16.01 | $16.04 | $15.50 | $15.73 | $15.73 | 2,591,201 |
| 2022-04-06 | $16.32 | $16.44 | $15.90 | $16.07 | $16.07 | 2,623,059 |
| 2022-04-05 | $17.20 | $17.30 | $16.51 | $16.54 | $16.54 | 2,152,993 |
| 2022-04-04 | $17.14 | $17.38 | $16.91 | $17.28 | $17.28 | 1,550,399 |
| 2022-04-01 | $17.41 | $17.61 | $16.98 | $17.14 | $17.14 | 1,733,591 |
| 2022-03-31 | $17.38 | $17.58 | $17.25 | $17.28 | $17.28 | 1,869,382 |
| 2022-03-30 | $17.62 | $17.98 | $17.36 | $17.43 | $17.43 | 1,550,807 |
| 2022-03-29 | $17.94 | $18.24 | $17.43 | $17.95 | $17.95 | 2,610,241 |
| 2022-03-28 | $17.04 | $17.65 | $16.94 | $17.63 | $17.63 | 2,743,020 |
| 2022-03-25 | $17.09 | $17.35 | $16.70 | $17.07 | $17.07 | 1,703,059 |
| 2022-03-24 | $17.15 | $17.23 | $16.76 | $17.11 | $17.11 | 1,515,398 |
| 2022-03-23 | $16.74 | $17.27 | $16.63 | $17.10 | $17.10 | 2,239,358 |
| 2022-03-22 | $16.20 | $16.91 | $15.90 | $16.78 | $16.78 | 2,391,633 |
| 2022-03-21 | $16.01 | $16.17 | $15.76 | $16.07 | $16.07 | 1,719,620 |
| 2022-03-18 | $16.39 | $16.47 | $15.91 | $16.07 | $16.07 | 4,023,357 |
| 2022-03-17 | $16.14 | $16.49 | $16.07 | $16.37 | $16.37 | 1,628,252 |
| 2022-03-16 | $16.24 | $16.62 | $15.82 | $16.47 | $16.47 | 2,994,088 |
| 2022-03-15 | $15.62 | $16.28 | $15.48 | $16.00 | $16.00 | 2,384,778 |
| 2022-03-14 | $15.45 | $16.25 | $15.24 | $15.31 | $15.31 | 2,385,929 |
| 2022-03-11 | $16.25 | $16.49 | $15.42 | $15.43 | $15.43 | 1,527,471 |
| 2022-03-10 | $16.00 | $16.49 | $15.84 | $15.98 | $15.98 | 1,917,313 |
| 2022-03-09 | $16.05 | $16.95 | $16.03 | $16.37 | $16.37 | 3,902,002 |
| 2022-03-08 | $15.12 | $16.15 | $14.39 | $15.64 | $15.64 | 3,908,772 |
| 2022-03-07 | $17.12 | $17.25 | $15.00 | $15.04 | $15.04 | 4,066,815 |
| 2022-03-04 | $17.35 | $17.72 | $17.01 | $17.29 | $17.29 | 3,074,247 |
| 2022-03-03 | $17.58 | $17.82 | $16.73 | $17.53 | $17.53 | 2,590,244 |
| 2022-03-02 | $17.22 | $17.67 | $17.02 | $17.48 | $17.48 | 2,678,536 |
| 2022-03-01 | $17.56 | $17.90 | $16.90 | $17.18 | $17.18 | 2,965,522 |
| 2022-02-28 | $17.41 | $17.87 | $17.16 | $17.54 | $17.54 | 3,583,932 |
| 2022-02-25 | $18.90 | $18.95 | $17.27 | $17.72 | $17.72 | 4,744,591 |
| 2022-02-24 | $15.90 | $17.80 | $15.81 | $17.75 | $17.75 | 4,148,642 |
| 2022-02-23 | $17.19 | $17.34 | $16.63 | $16.65 | $16.65 | 2,073,592 |
| 2022-02-22 | $17.10 | $17.44 | $16.79 | $16.96 | $16.96 | 2,002,970 |
| 2022-02-18 | $17.71 | $18.15 | $17.42 | $17.51 | $17.51 | 1,849,563 |
| 2022-02-17 | $18.18 | $18.53 | $17.74 | $17.85 | $17.85 | 2,292,980 |
| 2022-02-16 | $18.38 | $18.68 | $18.03 | $18.25 | $18.25 | 2,467,721 |
| 2022-02-15 | $17.58 | $18.44 | $17.53 | $18.35 | $18.35 | 2,977,766 |
| 2022-02-14 | $17.19 | $17.88 | $17.09 | $17.21 | $17.21 | 2,344,355 |
| 2022-02-11 | $17.08 | $17.78 | $16.85 | $17.11 | $17.11 | 3,022,566 |
| 2022-02-10 | $16.90 | $17.72 | $16.81 | $17.17 | $17.17 | 3,090,502 |
| 2022-02-09 | $16.76 | $17.45 | $16.72 | $17.25 | $17.25 | 3,273,989 |
| 2022-02-08 | $15.89 | $16.53 | $15.66 | $16.47 | $16.47 | 3,986,848 |
| 2022-02-07 | $15.54 | $16.06 | $15.40 | $15.86 | $15.86 | 2,351,783 |
| 2022-02-04 | $15.04 | $15.63 | $14.81 | $15.42 | $15.42 | 1,852,227 |
| 2022-02-03 | $15.08 | $15.40 | $14.93 | $15.13 | $15.13 | 2,253,516 |
| 2022-02-02 | $15.58 | $15.70 | $14.97 | $15.23 | $15.23 | 3,329,896 |
| 2022-02-01 | $15.43 | $16.13 | $15.28 | $15.71 | $15.71 | 4,559,190 |
| 2022-01-31 | $14.20 | $15.30 | $14.20 | $15.10 | $15.10 | 3,845,352 |
| 2022-01-28 | $14.00 | $14.34 | $13.37 | $14.34 | $14.34 | 4,517,081 |
| 2022-01-27 | $15.75 | $15.79 | $14.17 | $14.26 | $14.26 | 4,346,382 |
| 2022-01-26 | $16.09 | $16.42 | $15.53 | $15.57 | $15.57 | 2,709,294 |
| 2022-01-25 | $15.10 | $15.91 | $15.05 | $15.76 | $15.76 | 3,323,707 |
| 2022-01-24 | $15.34 | $15.60 | $14.42 | $15.50 | $15.50 | 5,658,107 |
| 2022-01-21 | $16.10 | $16.21 | $15.40 | $16.00 | $16.00 | 3,961,115 |
| 2022-01-20 | $16.63 | $17.05 | $16.25 | $16.33 | $16.33 | 2,947,698 |
| 2022-01-19 | $16.75 | $17.02 | $16.41 | $16.42 | $16.42 | 2,523,506 |
| 2022-01-18 | $17.15 | $17.54 | $16.61 | $16.90 | $16.90 | 2,656,953 |
| 2022-01-14 | $17.14 | $17.39 | $16.71 | $17.38 | $17.38 | 1,853,923 |
| 2022-01-13 | $17.44 | $17.75 | $17.12 | $17.14 | $17.14 | 1,783,940 |
| 2022-01-12 | $17.08 | $17.33 | $16.96 | $17.22 | $17.22 | 1,906,110 |
| 2022-01-11 | $16.91 | $17.28 | $16.78 | $17.09 | $17.09 | 1,721,430 |
| 2022-01-10 | $17.17 | $17.26 | $16.59 | $16.99 | $16.99 | 1,877,905 |
| 2022-01-07 | $17.11 | $17.35 | $16.91 | $17.17 | $17.17 | 2,598,806 |
| 2022-01-06 | $16.80 | $17.29 | $16.50 | $16.76 | $16.76 | 2,323,126 |
| 2022-01-05 | $17.31 | $17.78 | $16.60 | $16.79 | $16.79 | 2,555,075 |
| 2022-01-04 | $17.27 | $17.61 | $17.00 | $17.22 | $17.22 | 2,243,469 |
| 2022-01-03 | $16.40 | $17.40 | $16.34 | $17.02 | $17.02 | 2,752,677 |
| 2021-12-31 | $16.39 | $16.63 | $15.96 | $16.12 | $16.12 | 2,025,299 |
| 2021-12-30 | $16.45 | $16.97 | $16.41 | $16.48 | $16.48 | 2,325,020 |
| 2021-12-29 | $16.80 | $16.80 | $16.35 | $16.52 | $16.52 | 1,923,924 |
| 2021-12-28 | $16.52 | $17.30 | $16.51 | $16.74 | $16.74 | 2,184,007 |
| 2021-12-27 | $17.21 | $17.22 | $16.40 | $16.76 | $16.76 | 3,095,230 |
| 2021-12-23 | $17.56 | $17.65 | $17.15 | $17.43 | $17.43 | 1,567,395 |
| 2021-12-22 | $17.23 | $17.44 | $16.83 | $17.33 | $17.33 | 2,333,042 |
| 2021-12-21 | $16.59 | $17.63 | $16.59 | $17.23 | $17.23 | 2,459,029 |
| 2021-12-20 | $16.09 | $16.95 | $15.97 | $16.61 | $16.61 | 2,775,495 |
| 2021-12-17 | $15.93 | $16.81 | $15.76 | $16.21 | $16.21 | 5,699,822 |
| 2021-12-16 | $16.72 | $16.87 | $15.97 | $16.16 | $16.16 | 1,955,618 |
| 2021-12-15 | $16.30 | $16.55 | $15.61 | $16.46 | $16.46 | 2,942,266 |
| 2021-12-14 | $15.72 | $16.42 | $15.60 | $16.26 | $16.26 | 2,449,216 |
| 2021-12-13 | $16.70 | $16.80 | $15.72 | $16.14 | $16.14 | 2,407,032 |
| 2021-12-10 | $16.81 | $16.91 | $16.38 | $16.88 | $16.88 | 2,912,420 |
| 2021-12-09 | $16.70 | $17.31 | $16.61 | $16.90 | $16.90 | 2,053,166 |
| 2021-12-08 | $17.24 | $17.61 | $16.95 | $17.08 | $17.08 | 2,271,570 |
| 2021-12-07 | $17.22 | $17.55 | $16.89 | $17.07 | $17.07 | 2,945,160 |
| 2021-12-06 | $15.50 | $17.02 | $15.50 | $16.61 | $16.61 | 3,557,818 |
| 2021-12-03 | $15.74 | $15.82 | $15.01 | $15.42 | $15.42 | 3,525,292 |
| 2021-12-02 | $15.24 | $16.05 | $15.05 | $15.75 | $15.75 | 4,522,466 |
| 2021-12-01 | $16.49 | $16.68 | $15.20 | $15.21 | $15.21 | 4,924,814 |
| 2021-11-30 | $16.00 | $16.17 | $14.98 | $15.52 | $15.52 | 8,861,831 |
| 2021-11-29 | $16.30 | $16.44 | $15.73 | $16.22 | $16.22 | 3,899,317 |
| 2021-11-26 | $15.59 | $16.17 | $15.50 | $16.00 | $16.00 | 4,645,296 |
| 2021-11-24 | $17.11 | $17.29 | $16.72 | $16.91 | $16.91 | 3,883,150 |
| 2021-11-23 | $17.98 | $18.02 | $17.17 | $17.22 | $17.22 | 2,570,251 |
| 2021-11-22 | $17.99 | $18.38 | $17.75 | $18.02 | $18.02 | 2,481,248 |
| 2021-11-19 | $18.78 | $18.94 | $17.78 | $17.98 | $17.98 | 4,306,695 |
| 2021-11-18 | $19.60 | $19.85 | $18.72 | $19.09 | $19.09 | 2,792,507 |
| 2021-11-17 | $20.45 | $20.59 | $19.54 | $19.56 | $19.56 | 2,225,946 |
| 2021-11-16 | $20.40 | $20.78 | $19.85 | $20.53 | $20.53 | 1,664,323 |
| 2021-11-15 | $20.61 | $20.83 | $20.23 | $20.53 | $20.53 | 3,158,751 |
| 2021-11-12 | $21.23 | $21.42 | $20.41 | $20.45 | $20.45 | 2,359,329 |
| 2021-11-11 | $21.19 | $21.90 | $21.00 | $21.25 | $21.25 | 1,857,274 |
| 2021-11-10 | $21.24 | $22.10 | $20.99 | $21.23 | $21.23 | 3,418,943 |
| 2021-11-09 | $22.44 | $23.15 | $21.36 | $21.76 | $21.76 | 4,303,032 |
| 2021-11-08 | $22.10 | $22.16 | $21.31 | $21.65 | $21.65 | 4,160,073 |
| 2021-11-05 | $21.41 | $22.28 | $20.20 | $22.11 | $22.11 | 7,261,652 |
| 2021-11-04 | $20.91 | $21.14 | $20.36 | $20.43 | $20.43 | 3,094,186 |
| 2021-11-03 | $20.92 | $22.00 | $20.74 | $20.83 | $20.83 | 5,879,688 |
| 2021-11-02 | $20.63 | $20.88 | $20.34 | $20.71 | $20.71 | 3,460,790 |
| 2021-11-01 | $19.02 | $20.94 | $19.02 | $20.90 | $20.90 | 5,212,653 |
| 2021-10-29 | $19.50 | $19.50 | $18.60 | $18.80 | $18.80 | 2,958,810 |
| 2021-10-28 | $19.61 | $19.82 | $19.37 | $19.55 | $19.55 | 1,668,095 |
| 2021-10-27 | $19.90 | $19.96 | $19.39 | $19.45 | $19.45 | 1,551,396 |
| 2021-10-26 | $20.38 | $20.74 | $19.93 | $19.94 | $19.94 | 2,037,571 |
| 2021-10-25 | $20.24 | $20.37 | $19.82 | $20.19 | $20.19 | 2,517,810 |
| 2021-10-22 | $19.59 | $20.46 | $18.80 | $20.44 | $20.44 | 3,055,579 |
| 2021-10-21 | $20.16 | $20.50 | $19.74 | $19.79 | $19.79 | 2,844,161 |
| 2021-10-20 | $20.23 | $20.36 | $19.87 | $20.16 | $20.16 | 2,301,746 |
| 2021-10-19 | $20.66 | $20.74 | $20.06 | $20.21 | $20.21 | 2,556,820 |
| 2021-10-18 | $20.10 | $21.05 | $20.02 | $20.69 | $20.69 | 3,276,729 |
| 2021-10-15 | $20.42 | $21.34 | $20.16 | $20.18 | $20.18 | 4,444,365 |
| 2021-10-14 | $19.73 | $20.32 | $19.51 | $20.24 | $20.24 | 2,477,550 |
| 2021-10-13 | $19.91 | $19.97 | $19.25 | $19.52 | $19.52 | 3,398,913 |
| 2021-10-12 | $19.35 | $19.86 | $18.97 | $19.80 | $19.80 | 3,440,890 |
| 2021-10-11 | $21.29 | $21.45 | $19.32 | $19.40 | $19.40 | 5,558,049 |
| 2021-10-08 | $21.50 | $21.67 | $20.75 | $21.16 | $21.16 | 3,244,067 |
| 2021-10-07 | $21.84 | $21.90 | $21.00 | $21.33 | $21.33 | 5,122,680 |
| 2021-10-06 | $21.48 | $21.85 | $21.04 | $21.83 | $21.83 | 2,414,670 |
| 2021-10-05 | $20.88 | $21.85 | $20.62 | $21.81 | $21.81 | 3,348,710 |
| 2021-10-04 | $20.44 | $21.41 | $20.27 | $21.06 | $21.06 | 6,495,929 |
| 2021-10-01 | $19.63 | $20.31 | $19.54 | $19.92 | $19.92 | 4,277,880 |
| 2021-09-30 | $19.13 | $19.45 | $18.65 | $19.21 | $19.21 | 3,000,022 |
| 2021-09-29 | $19.01 | $19.38 | $18.71 | $19.13 | $19.13 | 3,147,040 |
| 2021-09-28 | $19.25 | $19.51 | $18.87 | $18.90 | $18.90 | 3,474,500 |
| 2021-09-27 | $19.09 | $19.73 | $19.09 | $19.22 | $19.22 | 3,283,544 |
| 2021-09-24 | $18.77 | $19.04 | $18.59 | $18.84 | $18.84 | 2,216,359 |
| 2021-09-23 | $18.19 | $18.85 | $18.13 | $18.82 | $18.82 | 2,855,262 |
| 2021-09-22 | $17.70 | $18.16 | $17.59 | $17.93 | $17.93 | 2,141,418 |
| 2021-09-21 | $17.55 | $17.93 | $17.25 | $17.57 | $17.57 | 2,063,997 |
| 2021-09-20 | $17.50 | $17.70 | $16.99 | $17.53 | $17.53 | 2,841,189 |
| 2021-09-17 | $18.00 | $18.35 | $17.69 | $17.95 | $17.95 | 3,382,184 |
| 2021-09-16 | $17.95 | $18.10 | $17.70 | $17.86 | $17.86 | 2,044,861 |
| 2021-09-15 | $18.18 | $18.20 | $17.47 | $18.01 | $18.01 | 3,732,494 |
| 2021-09-14 | $18.19 | $18.33 | $17.87 | $18.09 | $18.09 | 3,321,969 |
| 2021-09-13 | $17.24 | $18.48 | $17.24 | $18.29 | $18.29 | 5,781,486 |
| 2021-09-10 | $17.35 | $17.39 | $16.78 | $16.84 | $16.84 | 2,630,850 |
| 2021-09-09 | $17.29 | $17.71 | $17.08 | $17.30 | $17.30 | 3,038,256 |
| 2021-09-08 | $17.56 | $17.89 | $17.32 | $17.42 | $17.42 | 2,273,489 |
| 2021-09-07 | $17.00 | $17.77 | $16.97 | $17.68 | $17.68 | 3,319,685 |
| 2021-09-03 | $17.07 | $17.29 | $16.58 | $17.01 | $17.01 | 2,885,131 |
| 2021-09-02 | $16.99 | $17.49 | $16.99 | $17.18 | $17.18 | 2,609,657 |
| 2021-09-01 | $17.78 | $17.85 | $16.94 | $17.01 | $17.01 | 4,347,598 |
| 2021-08-31 | $16.91 | $17.96 | $16.91 | $17.83 | $17.83 | 9,859,690 |
| 2021-08-30 | $17.25 | $17.35 | $16.50 | $16.99 | $16.99 | 3,811,084 |
| 2021-08-27 | $16.97 | $17.63 | $16.96 | $17.25 | $17.25 | 27,142,024 |
| 2021-08-26 | $16.83 | $17.44 | $16.61 | $17.14 | $17.14 | 5,117,995 |
| 2021-08-25 | $16.81 | $17.60 | $16.67 | $17.06 | $17.06 | 11,908,850 |
| 2021-08-24 | $15.78 | $16.16 | $15.49 | $16.10 | $16.10 | 3,933,817 |
| 2021-08-23 | $14.55 | $15.79 | $14.54 | $15.64 | $15.64 | 5,839,219 |
| 2021-08-20 | $13.85 | $14.49 | $13.84 | $14.48 | $14.48 | 2,974,216 |
| 2021-08-19 | $14.76 | $14.76 | $13.88 | $13.94 | $13.94 | 3,968,039 |
| 2021-08-18 | $14.84 | $15.14 | $14.57 | $14.76 | $14.76 | 3,866,653 |
| 2021-08-17 | $14.41 | $14.78 | $14.26 | $14.78 | $14.78 | 2,307,816 |
| 2021-08-16 | $14.28 | $14.83 | $14.08 | $14.64 | $14.64 | 3,015,086 |
| 2021-08-13 | $14.75 | $14.86 | $14.44 | $14.47 | $14.47 | 2,350,167 |
| 2021-08-12 | $15.15 | $15.21 | $14.56 | $14.83 | $14.83 | 2,200,784 |
| 2021-08-11 | $14.87 | $15.28 | $14.49 | $15.13 | $15.13 | 2,281,603 |
| 2021-08-10 | $15.46 | $15.78 | $14.82 | $14.87 | $14.87 | 4,369,865 |
| 2021-08-09 | $15.39 | $15.46 | $14.51 | $15.02 | $15.02 | 5,530,356 |
| 2021-08-06 | $15.43 | $15.95 | $15.03 | $15.63 | $15.63 | 3,650,151 |
| 2021-08-05 | $14.31 | $15.38 | $14.29 | $15.34 | $15.34 | 5,895,670 |
| 2021-08-04 | $14.90 | $15.08 | $14.31 | $14.33 | $14.33 | 3,803,130 |
| 2021-08-03 | $15.32 | $15.34 | $14.46 | $15.07 | $15.07 | 4,722,027 |
| 2021-08-02 | $15.64 | $16.17 | $15.28 | $15.34 | $15.34 | 4,139,743 |
| 2021-07-30 | $15.64 | $16.14 | $15.36 | $15.53 | $15.53 | 3,867,919 |
| 2021-07-29 | $16.06 | $16.32 | $15.80 | $15.80 | $15.80 | 2,436,169 |
| 2021-07-28 | $16.23 | $16.23 | $15.54 | $16.09 | $16.09 | 2,714,548 |
| 2021-07-27 | $16.47 | $16.61 | $15.96 | $16.08 | $16.08 | 2,799,684 |
| 2021-07-26 | $15.83 | $16.73 | $15.82 | $16.65 | $16.65 | 2,474,221 |
| 2021-07-23 | $16.22 | $16.36 | $15.72 | $15.82 | $15.82 | 3,028,495 |
| 2021-07-22 | $16.73 | $16.89 | $15.92 | $16.24 | $16.24 | 3,320,441 |
| 2021-07-21 | $15.95 | $17.10 | $15.95 | $16.90 | $16.90 | 6,283,289 |
| 2021-07-20 | $15.50 | $15.96 | $14.95 | $15.76 | $15.76 | 6,095,831 |
| 2021-07-19 | $15.40 | $15.66 | $14.76 | $15.10 | $15.10 | 6,650,674 |
| 2021-07-16 | $16.49 | $16.58 | $15.63 | $15.86 | $15.86 | 4,737,444 |
| 2021-07-15 | $16.85 | $16.90 | $15.89 | $16.21 | $16.21 | 5,291,784 |
| 2021-07-14 | $17.63 | $17.79 | $16.84 | $16.93 | $16.93 | 4,583,791 |
| 2021-07-13 | $18.65 | $18.79 | $17.55 | $17.63 | $17.63 | 5,316,583 |
| 2021-07-12 | $19.95 | $19.98 | $18.94 | $18.98 | $18.98 | 4,038,857 |
| 2021-07-09 | $19.90 | $20.42 | $19.90 | $20.33 | $20.33 | 1,678,732 |
| 2021-07-08 | $18.99 | $20.13 | $18.59 | $19.63 | $19.63 | 2,582,317 |
| 2021-07-07 | $20.55 | $20.59 | $19.45 | $19.65 | $19.65 | 3,755,138 |
| 2021-07-06 | $21.46 | $21.53 | $20.54 | $20.74 | $20.74 | 2,288,583 |
| 2021-07-02 | $22.08 | $22.11 | $21.57 | $21.68 | $21.68 | 1,384,193 |
| 2021-07-01 | $22.06 | $22.56 | $22.01 | $22.04 | $22.04 | 1,675,160 |
| 2021-06-30 | $21.83 | $22.16 | $21.62 | $21.95 | $21.95 | 1,292,567 |
| 2021-06-29 | $22.32 | $22.73 | $21.82 | $21.87 | $21.87 | 1,771,134 |
| 2021-06-28 | $22.67 | $22.69 | $21.82 | $22.12 | $22.12 | 2,004,670 |
| 2021-06-25 | $22.89 | $23.37 | $22.73 | $22.73 | $22.73 | 6,658,901 |
| 2021-06-24 | $22.72 | $22.89 | $22.30 | $22.88 | $22.88 | 2,086,966 |
| 2021-06-23 | $21.95 | $22.68 | $21.95 | $22.56 | $22.56 | 3,075,363 |
| 2021-06-22 | $22.07 | $22.15 | $21.54 | $21.95 | $21.95 | 1,759,831 |
| 2021-06-21 | $22.00 | $22.04 | $21.36 | $22.02 | $22.02 | 2,300,251 |
| 2021-06-18 | $21.84 | $21.96 | $21.44 | $21.88 | $21.88 | 2,866,704 |
| 2021-06-17 | $22.29 | $22.57 | $21.79 | $21.91 | $21.91 | 2,237,748 |
| 2021-06-16 | $21.98 | $22.72 | $21.68 | $22.50 | $22.50 | 1,999,272 |
| 2021-06-15 | $22.16 | $22.20 | $21.51 | $22.10 | $22.10 | 2,719,085 |
| 2021-06-14 | $22.93 | $23.12 | $22.09 | $22.14 | $22.14 | 2,487,430 |
| 2021-06-11 | $22.50 | $22.95 | $22.25 | $22.87 | $22.87 | 2,180,105 |
| 2021-06-10 | $23.20 | $23.54 | $22.20 | $22.24 | $22.24 | 3,106,981 |
| 2021-06-09 | $23.50 | $23.64 | $23.06 | $23.21 | $23.21 | 2,411,217 |
| 2021-06-08 | $22.75 | $23.80 | $22.52 | $23.38 | $23.38 | 6,615,049 |
| 2021-06-07 | $22.46 | $22.87 | $22.34 | $22.65 | $22.65 | 3,387,420 |
| 2021-06-04 | $23.16 | $23.54 | $22.21 | $22.21 | $22.21 | 2,924,321 |
| 2021-06-03 | $24.72 | $24.79 | $22.72 | $23.07 | $23.07 | 6,076,220 |
| 2021-06-02 | $23.65 | $25.20 | $22.95 | $24.97 | $24.97 | 10,038,455 |
| 2021-06-01 | $23.07 | $24.57 | $23.07 | $24.41 | $24.41 | 5,987,670 |
| 2021-05-28 | $24.22 | $24.63 | $22.44 | $22.66 | $22.66 | 6,085,088 |
| 2021-05-27 | $23.29 | $24.18 | $23.17 | $23.97 | $23.97 | 4,926,515 |
| 2021-05-26 | $23.15 | $23.59 | $22.92 | $23.23 | $23.23 | 3,545,559 |
| 2021-05-25 | $22.88 | $23.50 | $22.62 | $22.85 | $22.85 | 2,639,152 |
| 2021-05-24 | $21.87 | $22.76 | $21.56 | $22.64 | $22.64 | 2,086,306 |
| 2021-05-21 | $22.21 | $22.33 | $21.73 | $21.74 | $21.74 | 1,424,376 |
| 2021-05-20 | $22.10 | $22.67 | $21.77 | $21.93 | $21.93 | 1,825,070 |
| 2021-05-19 | $21.75 | $22.33 | $21.26 | $22.31 | $22.31 | 2,709,366 |
| 2021-05-18 | $22.26 | $22.89 | $21.97 | $22.26 | $22.26 | 2,248,487 |
| 2021-05-17 | $22.30 | $22.53 | $21.74 | $22.07 | $22.07 | 1,595,752 |
| 2021-05-14 | $21.38 | $22.53 | $21.26 | $22.23 | $22.23 | 2,741,040 |
| 2021-05-13 | $20.50 | $21.69 | $20.45 | $21.06 | $21.06 | 3,585,283 |
| 2021-05-12 | $21.30 | $21.57 | $20.32 | $20.32 | $20.32 | 2,766,966 |
| 2021-05-11 | $20.71 | $21.90 | $20.59 | $21.42 | $21.42 | 2,890,276 |
| 2021-05-10 | $21.74 | $22.36 | $21.44 | $21.49 | $21.49 | 3,171,835 |
| 2021-05-07 | $21.10 | $22.15 | $20.88 | $21.57 | $21.57 | 4,829,359 |
| 2021-05-06 | $21.12 | $21.22 | $20.32 | $20.49 | $20.49 | 2,650,956 |
| 2021-05-05 | $22.20 | $22.33 | $21.03 | $21.12 | $21.12 | 2,170,800 |
| 2021-05-04 | $21.89 | $22.06 | $21.09 | $22.04 | $22.04 | 2,330,063 |
| 2021-05-03 | $21.43 | $22.20 | $21.12 | $22.14 | $22.14 | 2,578,988 |
| 2021-04-30 | $21.44 | $21.63 | $21.03 | $21.20 | $21.20 | 2,782,122 |
| 2021-04-29 | $22.03 | $22.10 | $21.17 | $21.60 | $21.60 | 1,572,280 |
| 2021-04-28 | $22.19 | $22.35 | $21.67 | $21.79 | $21.79 | 2,082,793 |
| 2021-04-27 | $22.49 | $22.97 | $22.00 | $22.11 | $22.11 | 2,468,533 |
| 2021-04-26 | $21.90 | $22.63 | $21.81 | $22.28 | $22.28 | 2,575,887 |
| 2021-04-23 | $21.52 | $21.72 | $21.17 | $21.47 | $21.47 | 1,682,813 |
| 2021-04-22 | $21.23 | $21.98 | $21.15 | $21.25 | $21.25 | 2,563,724 |
| 2021-04-21 | $20.23 | $21.15 | $20.10 | $21.03 | $21.03 | 4,121,970 |
| 2021-04-20 | $21.67 | $21.76 | $20.06 | $20.52 | $20.52 | 3,851,100 |
| 2021-04-19 | $21.38 | $22.06 | $21.25 | $22.06 | $22.06 | 2,777,760 |
| 2021-04-16 | $21.81 | $21.86 | $20.96 | $21.26 | $21.26 | 2,094,617 |
| 2021-04-15 | $22.00 | $22.03 | $21.53 | $21.75 | $21.75 | 1,672,362 |
| 2021-04-14 | $21.65 | $22.45 | $21.35 | $21.72 | $21.72 | 2,019,583 |
| 2021-04-13 | $21.74 | $21.88 | $21.12 | $21.54 | $21.54 | 2,407,666 |
| 2021-04-12 | $22.51 | $22.58 | $21.48 | $21.95 | $21.95 | 2,458,764 |
| 2021-04-09 | $22.86 | $22.96 | $22.35 | $22.63 | $22.63 | 2,118,102 |
| 2021-04-08 | $22.72 | $23.13 | $22.20 | $22.97 | $22.97 | 2,828,386 |
| 2021-04-07 | $23.53 | $23.76 | $22.52 | $23.05 | $23.05 | 3,023,077 |
| 2021-04-06 | $22.92 | $23.70 | $22.71 | $23.45 | $23.45 | 3,297,081 |
| 2021-04-05 | $22.12 | $23.18 | $21.81 | $23.03 | $23.03 | 5,371,234 |
| 2021-04-01 | $20.65 | $21.63 | $20.47 | $21.50 | $21.50 | 3,936,477 |
| 2021-03-31 | $20.48 | $20.87 | $20.13 | $20.41 | $20.41 | 2,760,273 |
| 2021-03-30 | $20.08 | $20.42 | $19.75 | $20.42 | $20.42 | 3,136,745 |
| 2021-03-29 | $20.69 | $20.69 | $19.76 | $20.09 | $20.09 | 2,253,993 |
| 2021-03-26 | $21.12 | $21.29 | $19.68 | $20.57 | $20.57 | 4,339,065 |
| 2021-03-25 | $19.28 | $21.08 | $19.20 | $20.79 | $20.79 | 3,377,866 |
| 2021-03-24 | $20.89 | $21.42 | $20.00 | $20.00 | $20.00 | 3,575,086 |
| 2021-03-23 | $21.98 | $22.20 | $20.56 | $20.72 | $20.72 | 4,810,578 |
| 2021-03-22 | $23.55 | $23.55 | $22.09 | $22.36 | $22.36 | 5,486,784 |
| 2021-03-19 | $23.53 | $23.87 | $22.91 | $23.64 | $23.64 | 3,981,578 |
| 2021-03-18 | $24.03 | $24.25 | $23.36 | $23.56 | $23.56 | 3,387,621 |
| 2021-03-17 | $24.00 | $24.63 | $23.61 | $24.15 | $24.15 | 5,129,369 |
| 2021-03-16 | $25.85 | $25.85 | $24.04 | $24.35 | $24.35 | 4,043,139 |
| 2021-03-15 | $24.68 | $26.12 | $24.50 | $25.82 | $25.82 | 4,914,390 |
| 2021-03-12 | $23.87 | $24.31 | $23.36 | $24.01 | $24.01 | 3,108,563 |
| 2021-03-11 | $24.87 | $24.87 | $23.58 | $23.88 | $23.88 | 4,767,725 |
| 2021-03-10 | $24.22 | $25.53 | $24.08 | $24.48 | $24.48 | 4,075,882 |
| 2021-03-09 | $24.70 | $24.73 | $23.84 | $23.98 | $23.98 | 2,877,457 |
| 2021-03-08 | $24.68 | $25.08 | $23.71 | $24.48 | $24.48 | 3,610,559 |
| 2021-03-05 | $24.07 | $24.36 | $22.69 | $24.29 | $24.29 | 4,160,608 |
| 2021-03-04 | $24.12 | $25.18 | $23.16 | $23.83 | $23.83 | 5,403,119 |
| 2021-03-03 | $24.12 | $25.22 | $23.79 | $24.14 | $24.14 | 5,768,065 |
| 2021-03-02 | $24.06 | $24.35 | $23.36 | $23.88 | $23.88 | 4,017,165 |
| 2021-03-01 | $23.07 | $24.28 | $23.04 | $23.90 | $23.90 | 3,897,475 |
| 2021-02-26 | $23.79 | $24.65 | $22.27 | $22.45 | $22.45 | 4,435,245 |
| 2021-02-25 | $24.28 | $24.50 | $22.43 | $22.79 | $22.79 | 4,506,294 |
| 2021-02-24 | $23.36 | $24.44 | $22.86 | $24.11 | $24.11 | 5,404,411 |
| 2021-02-23 | $23.09 | $23.78 | $21.85 | $23.16 | $23.16 | 5,902,057 |
| 2021-02-22 | $22.04 | $23.88 | $21.83 | $23.21 | $23.21 | 6,741,356 |
| 2021-02-19 | $20.95 | $22.18 | $20.94 | $21.83 | $21.83 | 4,076,738 |
| 2021-02-18 | $21.06 | $21.44 | $20.60 | $21.01 | $21.01 | 2,581,548 |
| 2021-02-17 | $21.08 | $21.33 | $20.61 | $21.13 | $21.13 | 3,258,555 |
| 2021-02-16 | $21.08 | $21.50 | $20.78 | $21.28 | $21.28 | 4,227,339 |
| 2021-02-12 | $20.57 | $21.04 | $20.30 | $20.58 | $20.58 | 2,512,111 |
| 2021-02-11 | $20.65 | $21.38 | $20.03 | $20.57 | $20.57 | 3,201,249 |
| 2021-02-10 | $19.74 | $21.15 | $19.50 | $20.84 | $20.84 | 5,039,211 |
| 2021-02-09 | $19.66 | $19.93 | $19.01 | $19.56 | $19.56 | 3,058,245 |
| 2021-02-08 | $19.89 | $20.04 | $19.37 | $19.81 | $19.81 | 3,337,481 |
| 2021-02-05 | $20.10 | $20.50 | $19.64 | $19.82 | $19.82 | 3,743,451 |
| 2021-02-04 | $19.82 | $20.19 | $19.38 | $20.19 | $20.19 | 3,133,924 |
| 2021-02-03 | $18.93 | $19.94 | $18.88 | $19.79 | $19.79 | 4,338,938 |
| 2021-02-02 | $20.44 | $20.44 | $18.76 | $18.85 | $18.85 | 7,525,063 |
| 2021-02-01 | $20.56 | $21.00 | $19.47 | $20.45 | $20.45 | 4,941,588 |
| 2021-01-29 | $21.14 | $22.20 | $19.75 | $20.24 | $20.24 | 6,730,778 |
| 2021-01-28 | $21.00 | $22.05 | $19.50 | $21.27 | $21.27 | 10,701,963 |
| 2021-01-27 | $25.91 | $27.85 | $21.40 | $22.02 | $22.02 | 32,598,390 |
| 2021-01-26 | $21.47 | $21.52 | $19.78 | $20.99 | $20.99 | 10,209,266 |
| 2021-01-25 | $19.68 | $23.58 | $19.68 | $21.24 | $21.24 | 13,602,643 |
| 2021-01-22 | $17.98 | $19.67 | $17.84 | $19.56 | $19.56 | 5,104,682 |
| 2021-01-21 | $19.11 | $19.14 | $18.50 | $18.57 | $18.57 | 3,396,489 |
| 2021-01-20 | $19.70 | $19.80 | $18.84 | $19.24 | $19.24 | 3,743,765 |
| 2021-01-19 | $19.65 | $20.09 | $19.19 | $19.48 | $19.48 | 4,554,241 |
| 2021-01-15 | $19.83 | $20.16 | $18.65 | $19.11 | $19.11 | 6,502,224 |
| 2021-01-14 | $17.79 | $19.65 | $17.75 | $18.98 | $18.98 | 8,110,134 |
| 2021-01-13 | $17.78 | $17.86 | $17.29 | $17.69 | $17.69 | 4,226,674 |
| 2021-01-12 | $16.98 | $17.92 | $16.93 | $17.72 | $17.72 | 5,271,053 |
| 2021-01-11 | $17.07 | $17.29 | $16.78 | $16.90 | $16.90 | 4,549,500 |
| 2021-01-08 | $17.19 | $17.79 | $17.15 | $17.47 | $17.47 | 3,388,821 |
| 2021-01-07 | $17.26 | $17.70 | $16.81 | $17.12 | $17.12 | 4,013,678 |
| 2021-01-06 | $16.90 | $17.45 | $16.74 | $17.16 | $17.16 | 5,704,478 |
| 2021-01-05 | $16.14 | $16.80 | $16.10 | $16.59 | $16.59 | 3,448,786 |
| 2021-01-04 | $17.64 | $17.67 | $16.11 | $16.16 | $16.16 | 6,484,385 |
| 2020-12-31 | $17.90 | $17.93 | $17.32 | $17.41 | $17.41 | 4,061,791 |
| 2020-12-30 | $17.52 | $17.96 | $17.46 | $17.78 | $17.78 | 4,358,487 |
| 2020-12-29 | $17.17 | $18.04 | $17.03 | $17.42 | $17.42 | 6,711,723 |
| 2020-12-28 | $16.75 | $18.28 | $16.54 | $16.97 | $16.97 | 7,956,921 |
| 2020-12-24 | $16.51 | $16.74 | $16.25 | $16.51 | $16.51 | 2,359,935 |
| 2020-12-23 | $15.60 | $16.84 | $15.60 | $16.58 | $16.58 | 7,384,818 |
| 2020-12-22 | $16.11 | $16.33 | $15.51 | $15.52 | $15.52 | 4,555,994 |
| 2020-12-21 | $15.40 | $16.15 | $15.23 | $16.12 | $16.12 | 8,122,184 |
| 2020-12-18 | $16.78 | $16.78 | $16.05 | $16.23 | $16.23 | 8,078,267 |
| 2020-12-17 | $16.02 | $16.71 | $15.85 | $16.67 | $16.67 | 6,152,320 |
| 2020-12-16 | $15.89 | $16.39 | $15.64 | $15.97 | $15.97 | 5,602,644 |
| 2020-12-15 | $15.57 | $16.26 | $15.10 | $16.25 | $16.25 | 7,469,535 |
| 2020-12-14 | $16.31 | $16.94 | $15.24 | $15.70 | $15.70 | 11,027,355 |
| 2020-12-11 | $14.84 | $16.87 | $14.71 | $16.25 | $16.25 | 23,286,605 |
| 2020-12-10 | $14.88 | $15.43 | $14.63 | $14.99 | $14.99 | 10,086,789 |
| 2020-12-09 | $15.30 | $15.75 | $14.77 | $15.15 | $15.15 | 13,086,044 |
| 2020-12-08 | $13.96 | $15.17 | $13.78 | $15.02 | $15.02 | 14,442,703 |
| 2020-12-07 | $14.03 | $14.50 | $13.64 | $13.80 | $13.80 | 12,152,663 |
| 2020-12-04 | $13.99 | $14.48 | $13.57 | $14.45 | $14.45 | 21,108,545 |
| 2020-12-03 | $17.30 | $18.22 | $13.20 | $13.30 | $13.30 | 44,356,698 |
| 2020-12-02 | $15.95 | $17.62 | $15.84 | $17.04 | $17.04 | 11,426,526 |
| 2020-12-01 | $15.96 | $16.49 | $15.84 | $16.27 | $16.27 | 7,805,769 |
| 2020-11-30 | $16.80 | $16.80 | $15.17 | $15.45 | $15.45 | 9,611,033 |
| 2020-11-27 | $16.64 | $17.03 | $16.50 | $16.78 | $16.78 | 2,645,006 |
| 2020-11-25 | $16.49 | $16.90 | $16.04 | $16.61 | $16.61 | 5,431,957 |
| 2020-11-24 | $16.21 | $17.38 | $16.17 | $16.95 | $16.95 | 10,370,218 |
| 2020-11-23 | $15.11 | $15.75 | $14.85 | $15.66 | $15.66 | 8,904,942 |
| 2020-11-20 | $14.46 | $14.81 | $14.23 | $14.69 | $14.69 | 6,835,240 |
| 2020-11-19 | $14.24 | $14.78 | $14.13 | $14.52 | $14.52 | 7,674,179 |
| 2020-11-18 | $14.99 | $15.77 | $14.77 | $14.91 | $14.91 | 10,999,364 |
| 2020-11-17 | $13.91 | $15.00 | $13.80 | $14.80 | $14.80 | 9,306,341 |
| 2020-11-16 | $15.44 | $15.50 | $13.93 | $14.26 | $14.26 | 15,777,334 |
| 2020-11-13 | $12.34 | $13.85 | $12.31 | $13.64 | $13.64 | 11,070,226 |
| 2020-11-12 | $12.74 | $13.17 | $11.85 | $12.33 | $12.33 | 11,177,996 |
| 2020-11-11 | $12.85 | $13.24 | $12.72 | $13.17 | $13.17 | 9,987,044 |
| 2020-11-10 | $13.60 | $14.56 | $12.74 | $13.56 | $13.56 | 24,720,157 |
| 2020-11-09 | $12.67 | $15.35 | $11.69 | $13.08 | $13.08 | 50,927,704 |
| 2020-11-06 | $8.84 | $9.11 | $8.65 | $9.01 | $9.01 | 6,929,226 |
| 2020-11-05 | $8.45 | $9.19 | $8.03 | $9.07 | $9.07 | 11,806,851 |
| 2020-11-04 | $8.50 | $8.60 | $8.21 | $8.54 | $8.54 | 6,873,809 |
| 2020-11-03 | $8.46 | $8.99 | $8.45 | $8.64 | $8.64 | 7,685,466 |
| 2020-11-02 | $8.30 | $8.47 | $8.03 | $8.32 | $8.32 | 6,097,496 |
| 2020-10-30 | $8.32 | $8.65 | $7.92 | $8.19 | $8.19 | 6,877,312 |
| 2020-10-29 | $8.18 | $8.44 | $7.97 | $8.42 | $8.42 | 5,535,953 |
| 2020-10-28 | $8.06 | $8.39 | $7.98 | $8.24 | $8.24 | 6,522,575 |
| 2020-10-27 | $8.66 | $8.69 | $8.32 | $8.45 | $8.45 | 4,920,327 |
| 2020-10-26 | $9.04 | $9.12 | $8.41 | $8.66 | $8.66 | 8,547,142 |
| 2020-10-23 | $9.31 | $9.67 | $8.93 | $9.36 | $9.36 | 10,972,417 |
| 2020-10-22 | $8.66 | $9.33 | $8.54 | $9.31 | $9.31 | 9,951,637 |
| 2020-10-21 | $8.53 | $8.78 | $8.37 | $8.61 | $8.61 | 7,829,726 |
| 2020-10-20 | $8.48 | $8.69 | $8.13 | $8.65 | $8.65 | 9,104,905 |
| 2020-10-19 | $8.06 | $9.00 | $8.06 | $8.39 | $8.39 | 19,443,381 |
| 2020-10-16 | $7.93 | $8.01 | $7.74 | $7.86 | $7.86 | 7,941,392 |
| 2020-10-15 | $8.06 | $8.17 | $7.72 | $7.87 | $7.87 | 7,512,798 |
| 2020-10-14 | $7.56 | $8.53 | $7.56 | $8.06 | $8.06 | 16,803,542 |
| 2020-10-13 | $8.28 | $8.40 | $7.64 | $7.93 | $7.93 | 19,928,909 |
| 2020-10-12 | $8.41 | $8.66 | $8.17 | $8.59 | $8.59 | 7,167,257 |
| 2020-10-09 | $8.88 | $9.02 | $8.36 | $8.43 | $8.43 | 11,635,182 |
| 2020-10-08 | $8.50 | $8.84 | $8.26 | $8.77 | $8.77 | 14,350,587 |
| 2020-10-07 | $8.65 | $8.73 | $8.12 | $8.43 | $8.43 | 14,253,373 |
| 2020-10-06 | $8.50 | $9.14 | $8.44 | $8.60 | $8.60 | 20,252,525 |
| 2020-10-05 | $9.46 | $9.65 | $8.22 | $8.33 | $8.33 | 29,289,709 |
| 2020-10-02 | $9.41 | $10.22 | $9.40 | $10.09 | $10.09 | 5,901,136 |
| 2020-10-01 | $9.98 | $10.16 | $9.62 | $10.06 | $10.06 | 6,232,845 |
| 2020-09-30 | $10.40 | $10.70 | $9.86 | $10.00 | $10.00 | 7,974,161 |
| 2020-09-29 | $10.21 | $10.25 | $9.76 | $9.85 | $9.85 | 6,285,604 |
| 2020-09-28 | $10.64 | $10.64 | $10.20 | $10.31 | $10.31 | 5,753,267 |
| 2020-09-25 | $10.15 | $10.45 | $9.91 | $10.43 | $10.43 | 6,589,119 |
| 2020-09-24 | $10.25 | $10.25 | $9.29 | $9.94 | $9.94 | 10,906,360 |
| 2020-09-23 | $11.25 | $11.49 | $10.47 | $10.50 | $10.50 | 9,069,990 |
| 2020-09-22 | $11.17 | $11.64 | $11.06 | $11.17 | $11.17 | 6,559,697 |
| 2020-09-21 | $11.12 | $11.22 | $10.66 | $11.16 | $11.16 | 9,014,075 |
| 2020-09-18 | $11.95 | $12.05 | $11.25 | $11.60 | $11.60 | 7,817,458 |
| 2020-09-17 | $12.17 | $12.38 | $11.78 | $11.99 | $11.99 | 6,879,930 |
| 2020-09-16 | $12.40 | $12.80 | $12.01 | $12.50 | $12.50 | 5,121,274 |
| 2020-09-15 | $12.18 | $13.25 | $11.93 | $12.39 | $12.39 | 8,827,748 |
| 2020-09-14 | $12.10 | $12.34 | $11.70 | $12.11 | $12.11 | 6,756,781 |
| 2020-09-11 | $12.76 | $12.76 | $11.84 | $12.04 | $12.04 | 7,890,425 |
| 2020-09-10 | $13.64 | $14.09 | $12.73 | $12.74 | $12.74 | 9,706,115 |
| 2020-09-09 | $14.31 | $14.35 | $13.30 | $13.74 | $13.74 | 7,707,778 |
| 2020-09-08 | $15.39 | $15.67 | $14.15 | $14.31 | $14.31 | 8,563,062 |
| 2020-09-04 | $15.95 | $16.33 | $15.00 | $15.84 | $15.84 | 7,309,053 |
| 2020-09-03 | $16.01 | $16.44 | $14.81 | $15.85 | $15.85 | 10,649,124 |
| 2020-09-02 | $15.47 | $16.56 | $15.23 | $16.08 | $16.08 | 10,995,678 |
| 2020-09-01 | $14.49 | $14.78 | $14.15 | $14.76 | $14.76 | 4,337,098 |
| 2020-08-31 | $15.53 | $15.53 | $14.38 | $14.65 | $14.65 | 7,282,571 |
| 2020-08-28 | $14.44 | $15.35 | $14.32 | $15.26 | $15.26 | 10,453,598 |
| 2020-08-27 | $13.19 | $14.29 | $13.15 | $14.22 | $14.22 | 8,797,629 |
| 2020-08-26 | $13.54 | $13.65 | $13.00 | $13.12 | $13.12 | 4,809,654 |
| 2020-08-25 | $13.65 | $13.76 | $12.82 | $13.61 | $13.61 | 8,731,372 |
| 2020-08-24 | $12.38 | $13.72 | $11.91 | $13.65 | $13.65 | 9,321,463 |
| 2020-08-21 | $12.19 | $12.80 | $12.06 | $12.37 | $12.37 | 9,747,113 |
| 2020-08-20 | $11.29 | $12.49 | $11.09 | $12.40 | $12.40 | 16,212,768 |
| 2020-08-19 | $11.16 | $11.70 | $11.01 | $11.15 | $11.15 | 18,081,562 |
| 2020-08-18 | $11.83 | $11.97 | $10.83 | $11.04 | $11.04 | 23,117,589 |
| 2020-08-17 | $13.16 | $13.32 | $12.37 | $12.79 | $12.79 | 4,696,663 |
| 2020-08-14 | $12.05 | $12.96 | $11.96 | $12.67 | $12.67 | 6,180,602 |
| 2020-08-13 | $11.38 | $11.90 | $11.08 | $11.81 | $11.81 | 5,646,696 |
| 2020-08-12 | $12.00 | $12.12 | $11.29 | $11.47 | $11.47 | 3,956,874 |
| 2020-08-11 | $11.51 | $12.48 | $11.46 | $11.87 | $11.87 | 8,360,990 |
| 2020-08-10 | $11.10 | $11.19 | $10.81 | $11.04 | $11.04 | 5,028,639 |
| 2020-08-07 | $10.45 | $11.68 | $10.37 | $11.06 | $11.06 | 15,270,398 |
| 2020-08-06 | $11.46 | $11.53 | $10.43 | $10.50 | $10.50 | 12,323,416 |
| 2020-08-05 | $12.06 | $12.30 | $11.45 | $11.50 | $11.50 | 7,422,948 |
| 2020-08-04 | $11.85 | $12.86 | $11.66 | $12.30 | $12.30 | 3,532,009 |
| 2020-08-03 | $11.78 | $12.13 | $11.38 | $11.86 | $11.86 | 3,931,153 |
| 2020-07-31 | $11.91 | $11.91 | $11.35 | $11.83 | $11.83 | 2,570,321 |
| 2020-07-30 | $11.24 | $12.27 | $11.22 | $11.87 | $11.87 | 3,840,672 |
| 2020-07-29 | $11.26 | $11.94 | $11.06 | $11.49 | $11.49 | 8,373,869 |
| 2020-07-28 | $11.95 | $12.62 | $11.90 | $12.39 | $12.39 | 2,870,054 |
| 2020-07-27 | $12.22 | $12.25 | $11.72 | $12.08 | $12.08 | 2,155,225 |
| 2020-07-24 | $12.49 | $12.54 | $12.00 | $12.21 | $12.21 | 3,150,692 |
| 2020-07-23 | $12.56 | $12.77 | $12.20 | $12.57 | $12.57 | 2,417,092 |
| 2020-07-22 | $12.73 | $13.08 | $12.55 | $12.65 | $12.65 | 2,151,968 |
| 2020-07-21 | $12.98 | $13.38 | $12.70 | $12.82 | $12.82 | 3,026,962 |
| 2020-07-20 | $13.47 | $13.51 | $12.67 | $12.93 | $12.93 | 2,810,451 |
| 2020-07-17 | $13.58 | $13.66 | $13.15 | $13.59 | $13.59 | 2,963,400 |
| 2020-07-16 | $13.53 | $13.78 | $13.17 | $13.73 | $13.73 | 3,709,200 |
| 2020-07-15 | $12.98 | $14.36 | $12.82 | $14.25 | $14.25 | 4,932,300 |
| 2020-07-14 | $12.61 | $12.79 | $12.09 | $12.33 | $12.33 | 3,334,000 |
| 2020-07-13 | $13.20 | $13.43 | $12.64 | $12.68 | $12.68 | 3,809,200 |
| 2020-07-10 | $12.77 | $13.22 | $12.52 | $13.04 | $13.04 | 2,771,600 |
| 2020-07-09 | $13.04 | $13.06 | $12.18 | $12.84 | $12.84 | 3,943,700 |
| 2020-07-08 | $12.18 | $13.14 | $11.75 | $13.00 | $13.00 | 4,556,300 |
| 2020-07-07 | $12.30 | $12.40 | $11.67 | $12.22 | $12.22 | 4,559,800 |
| 2020-07-06 | $12.53 | $13.03 | $12.26 | $12.59 | $12.59 | 4,236,000 |
| 2020-07-02 | $13.06 | $13.16 | $12.12 | $12.27 | $12.27 | 4,260,100 |
| 2020-07-01 | $11.72 | $13.00 | $11.68 | $12.83 | $12.83 | 6,441,600 |
| 2020-06-30 | $11.61 | $11.99 | $11.40 | $11.55 | $11.55 | 4,433,800 |
| 2020-06-29 | $11.01 | $11.78 | $10.35 | $11.65 | $11.65 | 6,846,600 |
| 2020-06-26 | $12.28 | $12.29 | $11.30 | $11.39 | $11.39 | 15,116,235 |
| 2020-06-25 | $12.16 | $12.67 | $12.00 | $12.37 | $12.37 | 4,641,609 |
| 2020-06-24 | $13.59 | $13.87 | $12.24 | $12.81 | $12.81 | 4,975,453 |
| 2020-06-23 | $14.32 | $14.51 | $13.51 | $13.96 | $13.96 | 4,135,290 |
| 2020-06-22 | $14.06 | $14.78 | $13.32 | $14.17 | $14.17 | 5,270,457 |
| 2020-06-19 | $15.88 | $16.16 | $13.97 | $14.06 | $14.06 | 6,793,134 |
| 2020-06-18 | $14.51 | $15.37 | $14.15 | $15.36 | $15.36 | 3,755,616 |
| 2020-06-17 | $15.16 | $15.54 | $14.57 | $14.71 | $14.71 | 4,163,932 |
| 2020-06-16 | $16.32 | $16.39 | $15.05 | $15.31 | $15.31 | 3,529,100 |
| 2020-06-15 | $14.48 | $15.84 | $14.26 | $15.33 | $15.33 | 4,170,746 |
| 2020-06-12 | $16.32 | $16.45 | $14.83 | $15.64 | $15.64 | 3,129,502 |
| 2020-06-11 | $15.19 | $15.88 | $14.50 | $14.97 | $14.97 | 5,525,850 |
| 2020-06-10 | $18.73 | $18.74 | $16.79 | $17.07 | $17.07 | 4,117,931 |
| 2020-06-09 | $18.89 | $18.91 | $17.22 | $18.16 | $18.16 | 4,833,759 |
| 2020-06-08 | $19.37 | $19.79 | $18.32 | $19.66 | $19.66 | 4,792,530 |
| 2020-06-05 | $18.41 | $18.91 | $17.51 | $17.64 | $17.64 | 5,687,469 |
| 2020-06-04 | $16.37 | $16.80 | $15.59 | $16.72 | $16.72 | 5,808,842 |
| 2020-06-03 | $16.08 | $16.85 | $15.05 | $16.34 | $16.34 | 5,989,262 |
| 2020-06-02 | $15.78 | $16.78 | $15.69 | $15.95 | $15.95 | 5,751,169 |
| 2020-06-01 | $15.03 | $15.81 | $14.48 | $15.62 | $15.62 | 2,667,105 |
| 2020-05-29 | $14.89 | $15.44 | $14.34 | $15.03 | $15.03 | 3,872,393 |
| 2020-05-28 | $17.28 | $17.39 | $15.25 | $15.30 | $15.30 | 4,232,850 |
| 2020-05-27 | $16.21 | $17.26 | $15.82 | $17.24 | $17.24 | 6,043,969 |
| 2020-05-26 | $15.08 | $16.03 | $14.81 | $15.45 | $15.45 | 5,857,622 |
| 2020-05-22 | $14.26 | $14.45 | $13.94 | $14.04 | $14.04 | 2,378,022 |
| 2020-05-21 | $15.00 | $15.11 | $13.53 | $14.22 | $14.22 | 4,596,489 |
| 2020-05-20 | $13.21 | $14.00 | $13.15 | $13.96 | $13.96 | 3,390,252 |
| 2020-05-19 | $13.29 | $13.97 | $12.92 | $12.98 | $12.98 | 4,048,273 |
| 2020-05-18 | $12.45 | $13.50 | $12.20 | $13.29 | $13.29 | 6,886,344 |
| 2020-05-15 | $11.80 | $12.20 | $11.48 | $11.88 | $11.88 | 2,790,301 |
| 2020-05-14 | $11.92 | $12.54 | $11.21 | $11.99 | $11.99 | 4,021,448 |
| 2020-05-13 | $13.06 | $13.08 | $11.85 | $12.18 | $12.18 | 4,119,568 |
| 2020-05-12 | $13.72 | $14.00 | $13.05 | $13.08 | $13.08 | 2,281,179 |
| 2020-05-11 | $14.75 | $14.78 | $13.45 | $13.58 | $13.58 | 4,176,627 |
| 2020-05-08 | $13.91 | $14.13 | $13.55 | $14.13 | $14.13 | 3,418,178 |
| 2020-05-07 | $13.08 | $14.16 | $12.96 | $13.61 | $13.61 | 3,506,987 |
| 2020-05-06 | $13.32 | $13.49 | $12.64 | $12.79 | $12.79 | 3,009,263 |
| 2020-05-05 | $14.29 | $14.51 | $13.18 | $13.24 | $13.24 | 3,884,687 |
| 2020-05-04 | $12.86 | $13.73 | $12.34 | $13.70 | $13.70 | 4,179,882 |
| 2020-05-01 | $13.64 | $13.85 | $12.83 | $13.52 | $13.52 | 4,912,878 |
| 2020-04-30 | $15.10 | $15.28 | $13.97 | $14.28 | $14.28 | 8,767,751 |
| 2020-04-29 | $14.93 | $16.02 | $14.69 | $15.34 | $15.34 | 7,358,013 |
| 2020-04-28 | $14.00 | $14.50 | $13.28 | $14.11 | $14.11 | 5,798,936 |
| 2020-04-27 | $12.38 | $13.79 | $12.27 | $13.25 | $13.25 | 5,621,641 |
| 2020-04-24 | $12.88 | $13.02 | $12.16 | $12.20 | $12.20 | 4,075,070 |
| 2020-04-23 | $12.98 | $13.61 | $12.58 | $12.84 | $12.84 | 3,745,449 |
| 2020-04-22 | $13.74 | $13.84 | $12.40 | $12.53 | $12.53 | 4,935,803 |
| 2020-04-21 | $13.03 | $13.76 | $12.45 | $13.53 | $13.53 | 5,295,134 |
| 2020-04-20 | $12.95 | $14.13 | $12.56 | $13.52 | $13.52 | 4,262,240 |
| 2020-04-17 | $12.77 | $13.87 | $12.77 | $13.48 | $13.48 | 7,372,252 |
| 2020-04-16 | $11.36 | $12.00 | $10.97 | $11.61 | $11.61 | 3,888,937 |
| 2020-04-15 | $10.77 | $11.51 | $10.30 | $11.43 | $11.43 | 6,233,060 |
| 2020-04-14 | $11.73 | $12.35 | $11.32 | $11.39 | $11.39 | 4,514,397 |
| 2020-04-13 | $12.56 | $12.74 | $10.78 | $10.80 | $10.80 | 5,612,194 |
| 2020-04-09 | $11.90 | $12.99 | $11.69 | $12.50 | $12.50 | 9,336,354 |
| 2020-04-08 | $11.70 | $11.70 | $10.82 | $11.35 | $11.35 | 4,467,533 |
| 2020-04-07 | $11.16 | $11.80 | $10.28 | $10.85 | $10.85 | 7,442,003 |
| 2020-04-06 | $9.23 | $9.68 | $8.69 | $9.28 | $9.28 | 4,334,933 |
| 2020-04-03 | $8.72 | $8.81 | $8.03 | $8.39 | $8.39 | 4,776,424 |
| 2020-04-02 | $8.16 | $9.57 | $8.16 | $8.41 | $8.41 | 7,743,240 |
| 2020-04-01 | $9.78 | $9.88 | $7.64 | $8.03 | $8.03 | 8,411,727 |
| 2020-03-31 | $10.24 | $10.98 | $10.00 | $10.19 | $10.19 | 2,895,437 |
| 2020-03-30 | $11.79 | $11.86 | $10.00 | $10.10 | $10.10 | 3,145,443 |
| 2020-03-27 | $11.95 | $12.48 | $11.28 | $12.30 | $12.30 | 2,788,074 |
| 2020-03-26 | $11.95 | $12.89 | $11.25 | $12.68 | $12.68 | 4,658,486 |
| 2020-03-25 | $12.74 | $13.46 | $11.00 | $11.63 | $11.63 | 5,171,980 |
| 2020-03-24 | $13.52 | $14.97 | $11.49 | $11.58 | $11.58 | 4,836,709 |
| 2020-03-23 | $11.51 | $13.24 | $9.34 | $12.29 | $12.29 | 7,075,109 |
| 2020-03-20 | $12.28 | $13.40 | $10.19 | $11.42 | $11.42 | 13,140,698 |
| 2020-03-19 | $6.56 | $12.69 | $6.33 | $11.39 | $11.39 | 11,301,476 |
| 2020-03-18 | $6.81 | $6.97 | $5.71 | $6.58 | $6.58 | 15,366,769 |
| 2020-03-17 | $10.21 | $10.22 | $6.75 | $6.96 | $6.96 | 13,336,447 |
| 2020-03-16 | $12.70 | $12.93 | $8.25 | $10.13 | $10.13 | 9,996,950 |
| 2020-03-13 | $16.01 | $16.01 | $13.34 | $14.70 | $14.70 | 7,679,059 |
| 2020-03-12 | $17.72 | $17.79 | $14.44 | $14.68 | $14.68 | 7,448,406 |
| 2020-03-11 | $21.24 | $21.41 | $19.37 | $19.49 | $19.49 | 3,325,292 |
| 2020-03-10 | $21.76 | $22.84 | $19.84 | $22.01 | $22.01 | 3,303,755 |
| 2020-03-09 | $22.35 | $22.41 | $20.73 | $21.01 | $21.01 | 4,522,325 |
| 2020-03-06 | $22.16 | $23.94 | $21.88 | $23.58 | $23.58 | 5,145,429 |
| 2020-03-05 | $23.11 | $23.41 | $22.36 | $23.08 | $23.08 | 4,529,269 |
| 2020-03-04 | $24.54 | $24.57 | $22.63 | $24.19 | $23.82 | 3,306,174 |
| 2020-03-03 | $24.91 | $25.10 | $23.74 | $24.15 | $23.78 | 2,712,034 |
| 2020-03-02 | $26.10 | $26.16 | $23.82 | $24.74 | $24.36 | 3,766,110 |
| 2020-02-28 | $24.55 | $26.63 | $24.51 | $25.96 | $25.56 | 4,828,384 |
| 2020-02-27 | $24.78 | $26.55 | $23.70 | $25.17 | $24.78 | 8,797,888 |
| 2020-02-26 | $27.15 | $27.25 | $25.03 | $25.48 | $25.09 | 6,282,368 |
| 2020-02-25 | $28.77 | $29.03 | $26.96 | $27.00 | $26.59 | 4,437,460 |
| 2020-02-24 | $28.36 | $29.17 | $28.10 | $28.69 | $28.25 | 3,058,110 |
| 2020-02-21 | $31.50 | $31.85 | $28.46 | $29.14 | $28.69 | 7,465,775 |
| 2020-02-20 | $32.10 | $32.79 | $31.82 | $32.67 | $32.17 | 1,445,479 |
| 2020-02-19 | $31.85 | $32.54 | $31.78 | $32.12 | $31.63 | 1,642,577 |
| 2020-02-18 | $30.77 | $31.75 | $30.74 | $31.71 | $31.22 | 1,925,102 |
| 2020-02-14 | $31.01 | $31.06 | $30.55 | $30.77 | $30.30 | 2,374,860 |
| 2020-02-13 | $31.19 | $31.59 | $30.89 | $31.02 | $30.54 | 1,486,336 |
| 2020-02-12 | $31.60 | $31.69 | $31.16 | $31.34 | $30.86 | 1,062,193 |
| 2020-02-11 | $31.60 | $31.76 | $31.24 | $31.54 | $31.06 | 991,695 |
| 2020-02-10 | $31.41 | $31.65 | $30.66 | $31.57 | $31.09 | 1,419,242 |
| 2020-02-07 | $31.52 | $31.68 | $31.14 | $31.50 | $31.02 | 992,739 |
| 2020-02-06 | $32.33 | $32.49 | $31.61 | $31.65 | $31.16 | 1,027,286 |
| 2020-02-05 | $31.30 | $32.24 | $31.20 | $32.18 | $31.69 | 1,163,678 |
| 2020-02-04 | $31.38 | $31.48 | $31.00 | $31.19 | $30.71 | 1,571,970 |
| 2020-02-03 | $31.52 | $31.56 | $30.84 | $31.08 | $30.60 | 1,627,628 |
| 2020-01-31 | $32.39 | $32.45 | $31.24 | $31.51 | $31.03 | 1,519,239 |
| 2020-01-30 | $32.18 | $32.55 | $31.90 | $32.51 | $32.01 | 938,055 |
| 2020-01-29 | $32.59 | $32.72 | $32.22 | $32.43 | $31.93 | 802,951 |
| 2020-01-28 | $32.03 | $32.59 | $31.99 | $32.52 | $32.02 | 1,716,238 |
| 2020-01-27 | $31.84 | $32.00 | $31.20 | $31.88 | $31.39 | 1,945,463 |
| 2020-01-24 | $32.21 | $32.29 | $31.87 | $32.22 | $31.73 | 1,958,203 |
| 2020-01-23 | $32.23 | $32.31 | $31.74 | $32.30 | $31.80 | 1,697,323 |
| 2020-01-22 | $32.15 | $32.65 | $32.03 | $32.36 | $31.86 | 2,174,306 |
| 2020-01-21 | $32.36 | $32.36 | $31.45 | $32.01 | $31.52 | 3,289,030 |
| 2020-01-17 | $32.38 | $32.44 | $31.90 | $32.43 | $31.93 | 1,567,578 |
| 2020-01-16 | $32.36 | $32.84 | $32.16 | $32.36 | $31.86 | 1,519,551 |
| 2020-01-15 | $31.51 | $32.46 | $31.51 | $32.20 | $31.71 | 2,007,081 |
| 2020-01-14 | $31.41 | $31.79 | $31.24 | $31.63 | $31.14 | 2,415,656 |
| 2020-01-13 | $31.24 | $31.73 | $31.13 | $31.41 | $30.93 | 1,515,282 |
| 2020-01-10 | $30.96 | $31.50 | $30.59 | $31.13 | $30.65 | 1,626,379 |
| 2020-01-09 | $32.26 | $32.49 | $30.91 | $31.00 | $30.52 | 2,893,042 |
| 2020-01-08 | $33.79 | $34.05 | $32.01 | $32.11 | $31.62 | 2,287,407 |
| 2020-01-07 | $33.89 | $34.26 | $33.69 | $33.89 | $33.37 | 983,047 |
| 2020-01-06 | $33.74 | $34.12 | $33.61 | $33.94 | $33.42 | 1,014,519 |
| 2020-01-03 | $33.72 | $34.10 | $33.64 | $33.92 | $33.40 | 1,135,671 |
| 2020-01-02 | $33.96 | $34.08 | $33.62 | $34.07 | $33.55 | 1,158,024 |
| 2019-12-31 | $33.99 | $34.19 | $33.74 | $33.85 | $33.33 | 954,922 |
| 2019-12-30 | $34.01 | $34.40 | $33.95 | $34.01 | $33.49 | 992,490 |
| 2019-12-27 | $34.07 | $34.33 | $33.87 | $33.99 | $33.47 | 1,323,101 |
| 2019-12-26 | $34.16 | $34.29 | $33.77 | $33.98 | $33.46 | 1,701,729 |
| 2019-12-24 | $33.80 | $34.37 | $33.80 | $34.00 | $33.48 | 1,754,253 |
| 2019-12-23 | $34.89 | $34.91 | $33.66 | $33.78 | $33.26 | 2,409,887 |
| 2019-12-20 | $35.49 | $35.74 | $34.74 | $34.86 | $34.32 | 3,135,578 |
| 2019-12-19 | $35.50 | $35.63 | $34.89 | $35.23 | $34.69 | 2,168,272 |
| 2019-12-18 | $34.96 | $35.58 | $34.64 | $35.49 | $34.94 | 1,713,223 |
| 2019-12-17 | $34.76 | $35.32 | $34.73 | $35.13 | $34.59 | 1,767,673 |
| 2019-12-16 | $34.84 | $35.23 | $34.72 | $34.81 | $34.28 | 1,502,525 |
| 2019-12-13 | $34.77 | $34.86 | $34.36 | $34.40 | $33.87 | 1,128,508 |
| 2019-12-12 | $34.13 | $34.85 | $34.09 | $34.71 | $34.18 | 942,366 |
| 2019-12-11 | $34.20 | $34.43 | $33.82 | $34.12 | $33.60 | 701,142 |
| 2019-12-10 | $34.29 | $34.62 | $33.96 | $34.15 | $33.63 | 953,407 |
| 2019-12-09 | $34.17 | $34.41 | $33.97 | $34.33 | $33.80 | 1,275,738 |
| 2019-12-06 | $34.29 | $34.62 | $34.10 | $34.22 | $33.69 | 1,529,810 |
| 2019-12-05 | $33.87 | $34.35 | $33.84 | $34.19 | $33.66 | 1,860,486 |
| 2019-12-04 | $34.11 | $34.50 | $33.85 | $33.88 | $33.36 | 1,451,760 |
| 2019-12-03 | $33.71 | $34.14 | $33.49 | $34.01 | $33.49 | 1,599,397 |
| 2019-12-02 | $33.97 | $34.39 | $33.80 | $34.29 | $33.43 | 1,501,676 |
| 2019-11-29 | $33.81 | $34.24 | $33.76 | $33.87 | $33.02 | 797,093 |
| 2019-11-27 | $33.12 | $34.13 | $33.05 | $33.96 | $33.11 | 1,388,568 |
| 2019-11-26 | $33.23 | $33.48 | $33.09 | $33.11 | $32.28 | 1,534,409 |
| 2019-11-25 | $33.34 | $33.73 | $33.13 | $33.22 | $32.39 | 1,674,956 |
| 2019-11-22 | $32.48 | $33.15 | $31.52 | $33.05 | $32.22 | 2,062,470 |
| 2019-11-21 | $33.94 | $34.22 | $33.31 | $33.37 | $32.53 | 1,462,038 |
| 2019-11-20 | $34.23 | $34.27 | $33.63 | $33.88 | $33.03 | 975,293 |
| 2019-11-19 | $34.28 | $34.69 | $34.16 | $34.32 | $33.46 | 977,888 |
| 2019-11-18 | $34.08 | $34.34 | $33.70 | $34.13 | $33.27 | 1,067,378 |
| 2019-11-15 | $34.37 | $34.39 | $33.86 | $34.12 | $33.26 | 1,570,521 |
| 2019-11-14 | $34.47 | $34.91 | $34.22 | $34.25 | $33.39 | 977,861 |
| 2019-11-13 | $35.26 | $35.41 | $34.04 | $34.60 | $33.73 | 2,018,657 |
| 2019-11-12 | $35.93 | $36.11 | $35.21 | $35.46 | $34.57 | 633,104 |
| 2019-11-11 | $36.14 | $36.56 | $35.92 | $36.02 | $35.12 | 667,318 |
| 2019-11-08 | $36.20 | $36.34 | $35.39 | $36.31 | $35.40 | 968,639 |
| 2019-11-07 | $36.51 | $36.96 | $35.76 | $35.98 | $35.08 | 1,481,525 |
| 2019-11-06 | $36.51 | $36.77 | $35.94 | $36.25 | $35.34 | 1,189,834 |
| 2019-11-05 | $36.99 | $37.83 | $35.09 | $36.67 | $35.75 | 2,095,944 |
| 2019-11-04 | $36.95 | $37.09 | $36.31 | $36.80 | $35.88 | 1,787,306 |
| 2019-11-01 | $36.90 | $37.21 | $36.50 | $36.75 | $35.83 | 1,159,395 |
| 2019-10-31 | $36.63 | $37.02 | $36.12 | $36.60 | $35.68 | 734,397 |
| 2019-10-30 | $37.13 | $37.14 | $36.34 | $36.64 | $35.72 | 575,941 |
| 2019-10-29 | $37.02 | $37.45 | $36.81 | $37.18 | $36.25 | 595,304 |
| 2019-10-28 | $37.25 | $37.62 | $36.98 | $37.01 | $36.08 | 777,407 |
| 2019-10-25 | $36.41 | $37.11 | $36.36 | $37.09 | $36.16 | 681,545 |
| 2019-10-24 | $36.93 | $37.05 | $35.69 | $36.41 | $35.50 | 490,794 |
| 2019-10-23 | $36.65 | $37.02 | $36.35 | $36.74 | $35.82 | 1,105,618 |
| 2019-10-22 | $36.17 | $37.11 | $35.97 | $36.59 | $35.67 | 1,707,858 |
| 2019-10-21 | $36.57 | $36.81 | $36.18 | $36.21 | $35.30 | 1,221,779 |
| 2019-10-18 | $36.54 | $36.95 | $36.10 | $36.57 | $35.65 | 978,473 |
| 2019-10-17 | $35.86 | $36.65 | $35.78 | $36.58 | $35.66 | 775,527 |
| 2019-10-16 | $35.21 | $35.74 | $35.21 | $35.72 | $34.82 | 888,554 |
| 2019-10-15 | $35.81 | $35.84 | $35.18 | $35.35 | $34.46 | 1,521,535 |
| 2019-10-14 | $36.61 | $36.72 | $35.80 | $35.80 | $34.90 | 1,596,508 |
| 2019-10-11 | $36.22 | $36.92 | $36.14 | $36.71 | $35.79 | 1,117,292 |
| 2019-10-10 | $36.19 | $36.45 | $35.78 | $35.88 | $34.98 | 1,068,692 |
| 2019-10-09 | $36.78 | $37.04 | $35.92 | $36.34 | $35.43 | 944,891 |
| 2019-10-08 | $36.93 | $37.07 | $36.39 | $36.67 | $35.75 | 1,244,664 |
| 2019-10-07 | $37.79 | $37.87 | $36.94 | $37.21 | $36.28 | 983,148 |
| 2019-10-04 | $38.12 | $38.37 | $37.81 | $37.98 | $37.03 | 935,204 |
| 2019-10-03 | $38.22 | $38.71 | $37.82 | $38.02 | $37.07 | 912,707 |
| 2019-10-02 | $38.10 | $38.58 | $37.65 | $38.28 | $37.32 | 1,146,707 |
| 2019-10-01 | $38.85 | $39.19 | $38.28 | $38.42 | $37.46 | 823,205 |
| 2019-09-30 | $38.43 | $39.03 | $38.03 | $38.64 | $37.67 | 1,028,307 |
| 2019-09-27 | $38.80 | $39.25 | $38.16 | $38.35 | $37.39 | 764,618 |
| 2019-09-26 | $38.47 | $38.91 | $38.09 | $38.70 | $37.73 | 1,276,422 |
| 2019-09-25 | $38.00 | $38.74 | $38.00 | $38.49 | $37.52 | 722,770 |
| 2019-09-24 | $37.77 | $38.33 | $37.44 | $38.06 | $37.10 | 868,140 |
| 2019-09-23 | $37.81 | $38.18 | $37.68 | $37.69 | $36.74 | 752,499 |
| 2019-09-20 | $37.80 | $38.50 | $37.47 | $37.92 | $36.97 | 1,082,660 |
| 2019-09-19 | $38.65 | $38.80 | $37.63 | $37.76 | $36.81 | 1,098,615 |
| 2019-09-18 | $38.51 | $38.90 | $38.19 | $38.58 | $37.61 | 638,331 |
| 2019-09-17 | $39.25 | $39.25 | $38.31 | $38.48 | $37.51 | 710,829 |
| 2019-09-16 | $39.14 | $39.43 | $38.72 | $39.38 | $38.39 | 1,119,444 |
| 2019-09-13 | $39.18 | $39.81 | $39.12 | $39.36 | $38.37 | 596,400 |
| 2019-09-12 | $39.16 | $39.39 | $38.73 | $38.92 | $37.94 | 667,373 |
| 2019-09-11 | $38.35 | $39.25 | $38.25 | $39.17 | $38.19 | 752,694 |
| 2019-09-10 | $38.99 | $39.00 | $37.97 | $38.50 | $37.53 | 676,842 |
| 2019-09-09 | $38.62 | $39.30 | $38.38 | $39.25 | $38.26 | 968,577 |
| 2019-09-06 | $38.96 | $39.29 | $38.50 | $38.51 | $37.54 | 786,841 |
| 2019-09-05 | $39.15 | $39.32 | $38.78 | $38.92 | $37.94 | 691,711 |
| 2019-09-04 | $38.14 | $38.96 | $38.04 | $38.78 | $37.81 | 1,075,752 |
| 2019-09-03 | $37.67 | $38.20 | $37.56 | $38.01 | $37.06 | 934,902 |
| 2019-08-30 | $38.02 | $38.52 | $37.52 | $38.16 | $36.87 | 1,112,579 |
| 2019-08-29 | $37.86 | $38.32 | $37.83 | $37.92 | $36.64 | 788,697 |
| 2019-08-28 | $37.10 | $37.79 | $37.10 | $37.60 | $36.33 | 931,195 |
| 2019-08-27 | $37.68 | $37.83 | $37.08 | $37.19 | $35.93 | 887,461 |
| 2019-08-26 | $37.35 | $37.66 | $37.24 | $37.61 | $36.34 | 695,288 |
| 2019-08-23 | $37.69 | $38.08 | $36.90 | $37.00 | $35.75 | 691,368 |
| 2019-08-22 | $37.66 | $37.92 | $37.48 | $37.79 | $36.51 | 713,202 |
| 2019-08-21 | $37.92 | $38.03 | $37.49 | $37.53 | $36.26 | 911,474 |
| 2019-08-20 | $37.69 | $37.92 | $37.47 | $37.72 | $36.45 | 450,962 |
| 2019-08-19 | $38.22 | $38.41 | $37.69 | $37.77 | $36.50 | 611,562 |
| 2019-08-16 | $37.47 | $38.03 | $37.43 | $37.87 | $36.59 | 1,138,350 |
| 2019-08-15 | $36.65 | $37.27 | $36.28 | $37.13 | $35.88 | 1,688,528 |
| 2019-08-14 | $37.70 | $37.70 | $36.58 | $36.70 | $35.46 | 1,145,630 |
| 2019-08-13 | $38.08 | $38.72 | $37.87 | $38.13 | $36.84 | 800,194 |
| 2019-08-12 | $39.73 | $39.75 | $37.95 | $38.21 | $36.92 | 590,000 |
| 2019-08-09 | $39.40 | $40.14 | $39.32 | $39.98 | $38.63 | 908,125 |
| 2019-08-08 | $38.70 | $39.47 | $38.39 | $39.42 | $38.09 | 1,578,311 |
| 2019-08-07 | $39.01 | $39.21 | $38.30 | $38.44 | $37.14 | 1,869,020 |
| 2019-08-06 | $39.76 | $40.08 | $39.13 | $39.42 | $38.09 | 1,721,307 |
| 2019-08-05 | $41.06 | $41.06 | $38.99 | $39.57 | $38.23 | 1,759,803 |
| 2019-08-02 | $41.60 | $41.60 | $40.05 | $41.10 | $39.71 | 2,281,104 |
| 2019-08-01 | $40.04 | $40.17 | $39.23 | $39.32 | $37.99 | 2,014,192 |
| 2019-07-31 | $39.43 | $40.03 | $39.14 | $39.92 | $38.57 | 1,281,018 |
| 2019-07-30 | $39.19 | $39.80 | $39.03 | $39.61 | $38.27 | 962,693 |
| 2019-07-29 | $38.91 | $39.41 | $38.62 | $39.32 | $37.99 | 951,854 |
| 2019-07-26 | $38.74 | $39.00 | $38.64 | $38.85 | $37.54 | 856,861 |
| 2019-07-25 | $38.43 | $38.92 | $38.43 | $38.64 | $37.34 | 1,125,257 |
| 2019-07-24 | $37.29 | $38.50 | $37.12 | $38.36 | $37.07 | 1,037,521 |
| 2019-07-23 | $36.68 | $37.33 | $36.65 | $37.28 | $36.02 | 1,052,962 |
| 2019-07-22 | $37.11 | $37.47 | $36.65 | $36.94 | $35.69 | 1,528,756 |
| 2019-07-19 | $36.94 | $37.38 | $36.68 | $36.97 | $35.72 | 1,791,272 |
| 2019-07-18 | $37.74 | $37.78 | $36.34 | $36.47 | $35.24 | 1,669,826 |
| 2019-07-17 | $38.16 | $38.32 | $37.69 | $37.78 | $36.51 | 840,156 |
| 2019-07-16 | $37.88 | $38.32 | $37.66 | $38.22 | $36.93 | 1,092,858 |
| 2019-07-15 | $38.21 | $38.48 | $37.35 | $38.07 | $36.79 | 970,481 |
| 2019-07-12 | $37.57 | $38.46 | $37.49 | $38.39 | $37.09 | 1,265,335 |
| 2019-07-11 | $38.14 | $38.32 | $37.54 | $37.58 | $36.31 | 1,172,197 |
| 2019-07-10 | $37.63 | $38.20 | $37.58 | $38.04 | $36.76 | 1,558,782 |
| 2019-07-09 | $36.79 | $37.72 | $36.79 | $37.44 | $36.18 | 1,317,741 |
| 2019-07-08 | $36.96 | $37.31 | $36.65 | $36.93 | $35.68 | 1,058,059 |
| 2019-07-05 | $37.23 | $37.53 | $36.92 | $37.16 | $35.91 | 929,766 |
| 2019-07-03 | $37.00 | $37.50 | $36.99 | $37.40 | $36.14 | 751,135 |
| 2019-07-02 | $36.07 | $36.47 | $36.07 | $36.43 | $35.20 | 1,068,816 |
| 2019-07-01 | $36.43 | $36.62 | $35.59 | $36.12 | $34.90 | 1,644,279 |
| 2019-06-28 | $35.21 | $36.16 | $35.19 | $36.10 | $34.88 | 1,579,755 |
| 2019-06-27 | $35.30 | $35.62 | $34.96 | $35.23 | $34.04 | 1,140,996 |
| 2019-06-26 | $35.49 | $35.54 | $34.90 | $35.25 | $34.06 | 1,025,577 |
| 2019-06-25 | $36.12 | $36.16 | $35.39 | $35.45 | $34.25 | 921,793 |
| 2019-06-24 | $36.66 | $36.70 | $36.07 | $36.12 | $34.90 | 1,139,227 |
| 2019-06-21 | $37.00 | $37.09 | $36.32 | $36.81 | $35.57 | 1,742,280 |
| 2019-06-20 | $38.62 | $38.62 | $36.96 | $37.18 | $35.93 | 1,312,165 |
| 2019-06-19 | $38.36 | $38.41 | $38.07 | $38.35 | $37.06 | 738,108 |
| 2019-06-18 | $38.39 | $38.85 | $38.11 | $38.20 | $36.91 | 1,119,199 |
| 2019-06-17 | $38.09 | $38.60 | $37.77 | $38.31 | $37.02 | 722,545 |
| 2019-06-14 | $38.11 | $38.38 | $37.99 | $38.14 | $36.85 | 1,101,324 |
| 2019-06-13 | $38.00 | $38.45 | $37.77 | $38.25 | $36.96 | 904,071 |
| 2019-06-12 | $37.43 | $38.00 | $37.10 | $38.00 | $36.72 | 1,620,017 |
| 2019-06-11 | $37.73 | $38.01 | $37.35 | $37.39 | $36.13 | 1,001,988 |
| 2019-06-10 | $37.27 | $37.90 | $36.81 | $37.50 | $36.23 | 764,873 |
| 2019-06-07 | $37.36 | $38.01 | $37.16 | $37.22 | $35.96 | 1,049,134 |
| 2019-06-06 | $38.05 | $38.05 | $37.11 | $37.47 | $35.88 | 858,980 |
| 2019-06-05 | $38.40 | $38.48 | $37.84 | $37.98 | $36.37 | 829,961 |
| 2019-06-04 | $38.51 | $38.98 | $38.23 | $38.28 | $36.65 | 918,922 |
| 2019-06-03 | $38.02 | $38.59 | $37.84 | $38.27 | $36.64 | 1,042,679 |
| 2019-05-31 | $37.73 | $38.07 | $37.49 | $37.99 | $36.38 | 823,837 |
| 2019-05-30 | $37.87 | $38.26 | $37.86 | $37.98 | $36.37 | 580,317 |
| 2019-05-29 | $37.91 | $38.20 | $37.52 | $37.83 | $36.22 | 702,321 |
| 2019-05-28 | $38.37 | $38.52 | $37.98 | $38.17 | $36.55 | 1,380,395 |
| 2019-05-24 | $38.64 | $38.70 | $38.20 | $38.28 | $36.65 | 625,764 |
| 2019-05-23 | $39.16 | $39.18 | $38.25 | $38.46 | $36.83 | 664,098 |
| 2019-05-22 | $39.44 | $39.83 | $39.08 | $39.43 | $37.75 | 748,927 |
| 2019-05-21 | $39.42 | $39.66 | $39.05 | $39.47 | $37.79 | 710,655 |
| 2019-05-20 | $39.97 | $40.13 | $39.17 | $39.23 | $37.56 | 739,609 |
| 2019-05-17 | $39.78 | $40.73 | $39.78 | $40.20 | $38.49 | 1,304,538 |
| 2019-05-16 | $40.41 | $40.59 | $39.75 | $40.00 | $38.30 | 1,061,224 |
| 2019-05-15 | $40.15 | $40.57 | $39.78 | $40.30 | $38.59 | 936,885 |
| 2019-05-14 | $39.84 | $40.51 | $39.68 | $40.16 | $38.45 | 1,333,781 |
| 2019-05-13 | $40.18 | $40.42 | $39.16 | $39.57 | $37.89 | 1,232,203 |
| 2019-05-10 | $41.26 | $41.36 | $40.57 | $40.80 | $39.07 | 1,238,495 |
| 2019-05-09 | $40.64 | $41.47 | $40.27 | $41.25 | $39.50 | 994,689 |
| 2019-05-08 | $41.72 | $41.95 | $40.68 | $41.00 | $39.26 | 1,511,711 |
| 2019-05-07 | $42.75 | $43.51 | $41.45 | $41.61 | $39.84 | 1,761,122 |
| 2019-05-06 | $41.85 | $42.56 | $41.61 | $42.36 | $40.56 | 976,796 |
| 2019-05-03 | $42.15 | $42.57 | $41.93 | $42.39 | $40.59 | 841,401 |
| 2019-05-02 | $41.65 | $42.08 | $41.30 | $41.97 | $40.19 | 756,791 |
| 2019-05-01 | $42.06 | $42.73 | $41.85 | $41.85 | $40.07 | 765,546 |
| 2019-04-30 | $41.81 | $42.10 | $41.59 | $42.05 | $40.26 | 1,722,670 |
| 2019-04-29 | $41.95 | $42.22 | $41.11 | $41.82 | $40.04 | 1,318,492 |
| 2019-04-26 | $41.09 | $41.77 | $41.03 | $41.53 | $39.77 | 899,310 |
| 2019-04-25 | $41.44 | $41.45 | $40.96 | $41.00 | $39.26 | 920,504 |
| 2019-04-24 | $41.06 | $41.64 | $40.90 | $41.50 | $39.74 | 691,837 |
| 2019-04-23 | $40.88 | $41.06 | $40.53 | $41.04 | $39.30 | 1,079,949 |
| 2019-04-22 | $42.04 | $42.09 | $40.52 | $40.86 | $39.12 | 923,045 |
| 2019-04-18 | $42.08 | $42.29 | $41.76 | $42.25 | $40.45 | 880,943 |
| 2019-04-17 | $41.75 | $42.18 | $41.30 | $42.17 | $40.38 | 776,668 |
| 2019-04-16 | $41.74 | $41.92 | $41.53 | $41.74 | $39.97 | 725,556 |
| 2019-04-15 | $42.14 | $42.33 | $41.19 | $41.63 | $39.86 | 1,291,275 |
| 2019-04-12 | $41.41 | $42.24 | $41.08 | $42.18 | $40.39 | 1,118,349 |
| 2019-04-11 | $40.90 | $41.10 | $40.70 | $41.07 | $39.32 | 1,034,937 |
| 2019-04-10 | $40.59 | $40.90 | $40.09 | $40.73 | $39.00 | 586,446 |
| 2019-04-09 | $40.64 | $41.13 | $40.54 | $40.60 | $38.87 | 1,059,156 |
| 2019-04-08 | $40.07 | $41.02 | $40.07 | $40.71 | $38.98 | 1,094,768 |
| 2019-04-05 | $40.02 | $40.25 | $39.56 | $40.02 | $38.32 | 794,626 |
| 2019-04-04 | $39.41 | $39.91 | $39.37 | $39.91 | $38.21 | 1,100,872 |
| 2019-04-03 | $39.37 | $39.63 | $38.87 | $39.39 | $37.72 | 1,404,600 |
| 2019-04-02 | $40.06 | $40.25 | $39.06 | $39.13 | $37.47 | 1,324,509 |
| 2019-04-01 | $40.35 | $40.70 | $39.81 | $39.99 | $38.29 | 939,559 |
| 2019-03-29 | $40.47 | $40.59 | $39.84 | $39.99 | $38.29 | 1,017,909 |
| 2019-03-28 | $40.75 | $40.83 | $39.72 | $40.26 | $38.55 | 914,895 |
| 2019-03-27 | $40.40 | $40.99 | $40.15 | $40.75 | $39.02 | 1,527,711 |
| 2019-03-26 | $40.52 | $40.81 | $40.08 | $40.39 | $38.67 | 1,048,184 |
| 2019-03-25 | $39.88 | $40.69 | $39.71 | $40.52 | $38.80 | 1,006,059 |
| 2019-03-22 | $39.72 | $40.08 | $39.27 | $39.84 | $38.15 | 859,090 |
| 2019-03-21 | $39.92 | $40.13 | $39.59 | $39.88 | $38.19 | 875,825 |
| 2019-03-20 | $40.01 | $40.24 | $39.00 | $39.94 | $38.24 | 1,023,625 |
| 2019-03-19 | $40.92 | $40.98 | $39.97 | $40.18 | $38.47 | 1,527,359 |
| 2019-03-18 | $40.25 | $40.82 | $39.58 | $40.79 | $39.06 | 1,251,120 |
| 2019-03-15 | $40.01 | $40.62 | $40.00 | $40.32 | $38.61 | 1,969,814 |
| 2019-03-14 | $40.12 | $40.35 | $39.82 | $40.12 | $38.42 | 1,069,755 |
| 2019-03-13 | $39.42 | $40.19 | $39.17 | $40.12 | $38.42 | 1,425,170 |
| 2019-03-12 | $39.44 | $39.47 | $38.88 | $39.17 | $37.51 | 959,104 |
| 2019-03-11 | $38.98 | $39.48 | $38.68 | $39.34 | $37.67 | 1,326,101 |
| 2019-03-08 | $38.09 | $38.98 | $37.76 | $38.92 | $37.27 | 885,902 |
| 2019-03-07 | $38.81 | $38.90 | $38.08 | $38.26 | $36.63 | 1,350,844 |
| 2019-03-06 | $39.24 | $39.76 | $38.80 | $39.03 | $37.04 | 1,285,589 |
| 2019-03-05 | $39.29 | $39.57 | $38.77 | $39.24 | $37.24 | 1,705,704 |
| 2019-03-04 | $38.50 | $39.25 | $38.10 | $39.19 | $37.19 | 1,783,250 |
| 2019-03-01 | $38.06 | $38.56 | $37.79 | $38.49 | $36.53 | 1,189,922 |
| 2019-02-28 | $37.84 | $38.47 | $37.54 | $37.63 | $35.71 | 1,740,992 |
| 2019-02-27 | $37.05 | $37.89 | $37.03 | $37.89 | $35.96 | 1,443,583 |
| 2019-02-26 | $37.89 | $38.03 | $36.34 | $37.14 | $35.25 | 1,484,406 |
| 2019-02-25 | $38.59 | $38.81 | $37.83 | $37.89 | $35.96 | 2,069,067 |
| 2019-02-22 | $37.38 | $38.79 | $37.13 | $38.29 | $36.34 | 1,770,436 |
| 2019-02-21 | $37.16 | $37.66 | $36.75 | $36.90 | $35.02 | 1,972,372 |
| 2019-02-20 | $36.78 | $37.56 | $36.78 | $37.16 | $35.27 | 1,153,424 |
| 2019-02-19 | $37.25 | $37.57 | $36.70 | $36.77 | $34.90 | 1,381,951 |
| 2019-02-15 | $37.47 | $37.88 | $36.83 | $37.31 | $35.41 | 1,399,731 |
| 2019-02-14 | $36.76 | $37.36 | $36.45 | $37.19 | $35.30 | 1,108,103 |
| 2019-02-13 | $36.58 | $36.99 | $36.48 | $36.81 | $34.94 | 1,191,897 |
| 2019-02-12 | $36.63 | $37.43 | $36.30 | $36.45 | $34.59 | 1,664,421 |
| 2019-02-11 | $38.50 | $38.56 | $36.43 | $36.53 | $34.67 | 2,017,673 |
| 2019-02-08 | $38.29 | $38.91 | $38.24 | $38.59 | $36.62 | 1,041,100 |
| 2019-02-07 | $38.69 | $38.82 | $38.02 | $38.50 | $36.54 | 1,329,563 |
| 2019-02-06 | $39.81 | $39.92 | $38.79 | $38.83 | $36.85 | 699,932 |
| 2019-02-05 | $39.52 | $39.98 | $39.47 | $39.80 | $37.77 | 910,551 |
| 2019-02-04 | $39.00 | $39.55 | $38.66 | $39.42 | $37.41 | 875,958 |
| 2019-02-01 | $40.68 | $40.68 | $39.05 | $39.20 | $37.20 | 1,107,363 |
| 2019-01-31 | $40.21 | $40.93 | $40.16 | $40.92 | $38.84 | 1,084,039 |
| 2019-01-30 | $40.69 | $40.69 | $39.82 | $40.18 | $38.13 | 601,375 |
| 2019-01-29 | $40.12 | $40.75 | $40.12 | $40.33 | $38.28 | 886,502 |
| 2019-01-28 | $39.73 | $40.33 | $39.62 | $40.09 | $38.05 | 1,191,537 |
| 2019-01-25 | $40.12 | $40.12 | $39.43 | $39.93 | $37.90 | 1,052,052 |
| 2019-01-24 | $39.93 | $40.24 | $39.87 | $39.96 | $37.92 | 945,022 |
| 2019-01-23 | $39.89 | $40.28 | $39.29 | $39.92 | $37.89 | 959,617 |
| 2019-01-22 | $40.83 | $40.91 | $39.24 | $39.56 | $37.55 | 954,596 |
| 2019-01-18 | $40.38 | $41.02 | $39.90 | $40.92 | $38.84 | 1,355,334 |
| 2019-01-17 | $40.01 | $40.46 | $39.75 | $40.32 | $38.27 | 1,474,925 |
| 2019-01-16 | $39.98 | $40.20 | $39.71 | $39.95 | $37.92 | 1,394,012 |
| 2019-01-15 | $40.03 | $40.39 | $39.53 | $39.90 | $37.87 | 890,757 |
| 2019-01-14 | $39.53 | $40.06 | $39.26 | $39.83 | $37.80 | 1,147,455 |
| 2019-01-11 | $39.37 | $40.00 | $39.05 | $39.65 | $37.63 | 841,995 |
| 2019-01-10 | $39.33 | $39.83 | $38.96 | $39.33 | $37.33 | 1,105,468 |
| 2019-01-09 | $40.28 | $40.39 | $39.24 | $39.25 | $37.25 | 1,012,541 |
| 2019-01-08 | $39.80 | $40.28 | $39.51 | $40.04 | $38.00 | 1,334,239 |
| 2019-01-07 | $37.91 | $39.41 | $37.41 | $39.21 | $37.21 | 1,671,142 |
| 2019-01-04 | $37.60 | $38.62 | $37.35 | $38.09 | $36.15 | 1,143,447 |
| 2019-01-03 | $36.61 | $38.00 | $36.61 | $37.16 | $35.27 | 1,015,402 |
| 2019-01-02 | $35.45 | $37.01 | $35.45 | $36.89 | $35.01 | 1,292,604 |
| 2018-12-31 | $35.70 | $36.11 | $34.78 | $35.80 | $33.98 | 1,234,790 |
| 2018-12-28 | $35.73 | $36.23 | $34.90 | $35.48 | $33.67 | 1,100,889 |
| 2018-12-27 | $36.15 | $36.57 | $34.49 | $35.57 | $33.76 | 968,907 |
| 2018-12-26 | $35.85 | $36.69 | $34.76 | $36.63 | $34.76 | 1,131,611 |
| 2018-12-24 | $36.16 | $36.49 | $35.61 | $35.62 | $33.81 | 635,634 |
| 2018-12-21 | $36.90 | $37.40 | $36.21 | $36.52 | $34.66 | 2,205,246 |
| 2018-12-20 | $37.20 | $37.71 | $36.27 | $36.73 | $34.86 | 1,158,668 |
| 2018-12-19 | $39.34 | $39.45 | $37.18 | $37.37 | $35.47 | 1,271,943 |
| 2018-12-18 | $39.50 | $40.16 | $38.88 | $39.30 | $37.30 | 2,023,373 |
| 2018-12-17 | $40.17 | $40.40 | $39.19 | $39.45 | $37.44 | 765,933 |
| 2018-12-14 | $40.18 | $40.96 | $40.05 | $40.29 | $38.24 | 966,450 |
| 2018-12-13 | $40.51 | $40.58 | $39.75 | $40.47 | $38.41 | 975,104 |
| 2018-12-12 | $40.46 | $41.18 | $40.28 | $40.30 | $38.25 | 1,086,850 |
| 2018-12-11 | $39.74 | $40.28 | $39.59 | $40.11 | $38.07 | 1,179,804 |
| 2018-12-10 | $38.81 | $39.52 | $38.12 | $39.44 | $37.43 | 943,069 |
| 2018-12-07 | $39.62 | $39.85 | $38.59 | $38.93 | $36.95 | 1,296,699 |
| 2018-12-06 | $38.25 | $39.66 | $37.72 | $39.63 | $37.61 | 1,422,338 |
| 2018-12-04 | $38.27 | $39.02 | $38.26 | $38.46 | $36.50 | 1,415,800 |
| 2018-12-03 | $37.89 | $38.31 | $37.15 | $38.17 | $36.23 | 1,878,415 |
| 2018-11-30 | $39.00 | $39.32 | $38.37 | $38.37 | $36.11 | 1,260,842 |
| 2018-11-29 | $38.73 | $39.69 | $38.73 | $38.96 | $36.67 | 897,726 |
| 2018-11-28 | $38.47 | $39.15 | $38.13 | $39.02 | $36.72 | 1,351,184 |
| 2018-11-27 | $38.02 | $38.51 | $37.63 | $38.37 | $36.11 | 2,120,624 |
| 2018-11-26 | $37.36 | $37.97 | $37.05 | $37.89 | $35.66 | 1,619,064 |
| 2018-11-23 | $36.87 | $37.50 | $36.42 | $37.09 | $34.91 | 523,968 |
| 2018-11-21 | $36.31 | $37.42 | $36.21 | $37.12 | $34.94 | 984,183 |
| 2018-11-20 | $36.69 | $36.79 | $36.03 | $36.14 | $34.01 | 1,775,551 |
| 2018-11-19 | $38.54 | $38.88 | $37.10 | $37.15 | $34.96 | 2,125,529 |
| 2018-11-16 | $39.90 | $40.32 | $38.63 | $38.64 | $36.37 | 1,314,211 |
| 2018-11-15 | $40.98 | $41.28 | $39.52 | $40.12 | $37.76 | 1,649,053 |
| 2018-11-14 | $42.06 | $42.21 | $41.18 | $41.33 | $38.90 | 1,148,644 |
| 2018-11-13 | $40.96 | $41.72 | $40.92 | $41.64 | $39.19 | 1,364,007 |
| 2018-11-12 | $40.82 | $41.24 | $40.45 | $40.95 | $38.54 | 867,027 |
| 2018-11-09 | $41.73 | $42.05 | $40.52 | $40.83 | $38.43 | 1,099,435 |
| 2018-11-08 | $41.48 | $42.29 | $41.29 | $41.92 | $39.45 | 1,238,114 |
| 2018-11-07 | $42.21 | $42.61 | $40.99 | $41.52 | $39.08 | 1,077,938 |
| 2018-11-06 | $42.14 | $42.44 | $41.77 | $42.27 | $39.78 | 942,424 |
| 2018-11-05 | $40.90 | $42.42 | $40.62 | $41.96 | $39.49 | 1,656,674 |
| 2018-11-02 | $42.60 | $43.24 | $40.24 | $40.55 | $38.16 | 2,645,888 |
| 2018-11-01 | $41.73 | $42.32 | $41.67 | $42.17 | $39.69 | 3,618,542 |
| 2018-10-31 | $41.58 | $41.94 | $41.20 | $41.57 | $39.12 | 1,276,488 |
| 2018-10-30 | $40.71 | $41.46 | $40.60 | $41.18 | $38.76 | 1,244,947 |
| 2018-10-29 | $40.19 | $41.29 | $40.02 | $40.56 | $38.17 | 1,541,876 |
| 2018-10-26 | $40.49 | $40.66 | $39.30 | $39.79 | $37.45 | 1,828,976 |
| 2018-10-25 | $40.28 | $41.12 | $40.21 | $40.94 | $38.53 | 1,432,121 |
| 2018-10-24 | $41.03 | $41.61 | $40.04 | $40.17 | $37.81 | 1,656,578 |
| 2018-10-23 | $41.63 | $41.85 | $40.97 | $41.21 | $38.79 | 1,817,639 |
| 2018-10-22 | $42.52 | $42.77 | $41.98 | $42.19 | $39.71 | 1,371,707 |
| 2018-10-19 | $42.46 | $42.96 | $42.09 | $42.41 | $39.92 | 1,453,886 |
| 2018-10-18 | $41.65 | $42.31 | $41.55 | $42.27 | $39.78 | 1,834,550 |
| 2018-10-17 | $41.47 | $41.74 | $40.99 | $41.55 | $39.11 | 799,337 |
| 2018-10-16 | $40.55 | $41.60 | $40.28 | $41.40 | $38.96 | 2,023,145 |
| 2018-10-15 | $39.69 | $40.67 | $39.52 | $40.40 | $38.02 | 1,317,483 |
| 2018-10-12 | $39.74 | $40.04 | $39.29 | $39.90 | $37.55 | 1,359,798 |
| 2018-10-11 | $39.33 | $39.95 | $39.07 | $39.15 | $36.85 | 1,456,846 |
| 2018-10-10 | $40.39 | $41.01 | $39.41 | $39.46 | $37.14 | 2,058,278 |
| 2018-10-09 | $40.34 | $40.61 | $40.11 | $40.33 | $37.96 | 2,405,451 |
| 2018-10-08 | $39.18 | $40.36 | $39.17 | $40.31 | $37.94 | 1,332,577 |
| 2018-10-05 | $39.40 | $39.83 | $39.17 | $39.31 | $37.00 | 1,238,815 |
| 2018-10-04 | $39.13 | $39.46 | $38.74 | $39.34 | $37.03 | 1,270,376 |
| 2018-10-03 | $38.80 | $39.53 | $38.80 | $39.25 | $36.94 | 1,655,182 |
| 2018-10-02 | $39.60 | $39.63 | $38.60 | $38.78 | $36.50 | 1,273,321 |
| 2018-10-01 | $40.37 | $40.46 | $39.45 | $39.51 | $37.19 | 1,742,003 |
| 2018-09-28 | $40.00 | $40.61 | $39.97 | $40.20 | $37.84 | 1,177,783 |
| 2018-09-27 | $39.69 | $40.33 | $39.25 | $40.07 | $37.71 | 865,220 |
| 2018-09-26 | $39.75 | $40.24 | $39.69 | $39.70 | $37.36 | 1,338,248 |
| 2018-09-25 | $38.68 | $39.64 | $38.68 | $39.63 | $37.30 | 1,163,727 |
| 2018-09-24 | $38.46 | $39.16 | $38.44 | $38.88 | $36.59 | 864,298 |
| 2018-09-21 | $38.34 | $38.69 | $38.03 | $38.55 | $36.28 | 1,242,603 |
| 2018-09-20 | $38.36 | $38.54 | $38.03 | $38.31 | $36.06 | 1,132,056 |
| 2018-09-19 | $38.38 | $38.56 | $37.94 | $38.21 | $35.96 | 756,136 |
| 2018-09-18 | $38.43 | $38.73 | $37.95 | $38.40 | $36.14 | 986,744 |
| 2018-09-17 | $38.52 | $38.87 | $38.06 | $38.35 | $36.09 | 883,410 |
| 2018-09-14 | $38.59 | $39.01 | $38.29 | $38.38 | $36.12 | 1,702,131 |
| 2018-09-13 | $38.81 | $38.95 | $38.13 | $38.38 | $36.12 | 730,492 |
| 2018-09-12 | $37.96 | $38.89 | $37.91 | $38.78 | $36.50 | 646,994 |
| 2018-09-11 | $38.00 | $38.20 | $37.50 | $37.89 | $35.66 | 921,064 |
| 2018-09-10 | $38.11 | $38.21 | $37.73 | $38.12 | $35.88 | 536,978 |
| 2018-09-07 | $38.07 | $38.48 | $37.87 | $37.96 | $35.73 | 831,994 |
| 2018-09-06 | $38.00 | $38.57 | $38.00 | $38.16 | $35.92 | 633,148 |
| 2018-09-05 | $37.92 | $38.37 | $37.50 | $37.94 | $35.71 | 805,870 |
| 2018-09-04 | $37.28 | $38.00 | $37.02 | $37.92 | $35.69 | 962,703 |
| 2018-08-31 | $37.41 | $37.51 | $37.10 | $37.32 | $35.12 | 1,222,106 |
| 2018-08-30 | $37.87 | $37.90 | $37.59 | $37.79 | $35.26 | 612,921 |
| 2018-08-29 | $38.30 | $38.58 | $37.99 | $38.03 | $35.49 | 553,718 |
| 2018-08-28 | $38.04 | $38.43 | $37.83 | $38.30 | $35.74 | 774,263 |
| 2018-08-27 | $37.60 | $38.31 | $37.60 | $38.05 | $35.51 | 1,100,715 |
| 2018-08-24 | $37.50 | $37.86 | $37.17 | $37.52 | $35.01 | 799,234 |
| 2018-08-23 | $37.24 | $37.50 | $37.02 | $37.45 | $34.95 | 810,378 |
| 2018-08-22 | $37.64 | $38.33 | $37.15 | $37.21 | $34.72 | 1,166,744 |
| 2018-08-21 | $37.46 | $37.92 | $37.32 | $37.67 | $35.15 | 616,902 |
| 2018-08-20 | $36.53 | $37.41 | $36.50 | $37.27 | $34.78 | 723,529 |
| 2018-08-17 | $36.91 | $37.01 | $36.17 | $36.44 | $34.01 | 788,451 |
| 2018-08-16 | $35.90 | $37.55 | $35.90 | $36.97 | $34.50 | 1,541,516 |
| 2018-08-15 | $36.88 | $37.26 | $36.54 | $36.72 | $34.27 | 1,248,927 |
| 2018-08-14 | $36.80 | $37.54 | $36.62 | $36.98 | $34.51 | 1,048,299 |
| 2018-08-13 | $36.79 | $37.24 | $36.56 | $36.80 | $34.34 | 909,479 |
| 2018-08-10 | $35.57 | $36.97 | $35.55 | $36.78 | $34.32 | 1,225,436 |
| 2018-08-09 | $35.98 | $37.02 | $35.57 | $35.77 | $33.38 | 1,633,790 |
| 2018-08-08 | $34.79 | $35.99 | $34.03 | $35.81 | $33.42 | 2,373,349 |
| 2018-08-07 | $36.16 | $36.59 | $35.96 | $35.97 | $33.57 | 866,643 |
| 2018-08-06 | $35.36 | $36.23 | $35.35 | $35.96 | $33.56 | 711,460 |
| 2018-08-03 | $35.10 | $35.61 | $34.94 | $35.48 | $33.11 | 683,981 |
| 2018-08-02 | $34.44 | $35.60 | $34.12 | $35.04 | $32.70 | 1,000,114 |
| 2018-08-01 | $35.88 | $36.39 | $34.72 | $34.78 | $32.46 | 1,111,712 |
| 2018-07-31 | $35.02 | $36.22 | $34.90 | $35.92 | $33.52 | 1,565,168 |
| 2018-07-30 | $35.00 | $35.00 | $34.62 | $34.86 | $32.53 | 714,615 |
| 2018-07-27 | $35.39 | $35.72 | $34.77 | $35.06 | $32.72 | 740,283 |
| 2018-07-26 | $34.75 | $36.01 | $34.68 | $35.33 | $32.97 | 831,423 |
| 2018-07-25 | $34.40 | $34.81 | $34.40 | $34.67 | $32.35 | 1,096,936 |
| 2018-07-24 | $34.72 | $34.72 | $34.14 | $34.41 | $32.11 | 789,599 |
| 2018-07-23 | $34.60 | $34.75 | $34.19 | $34.56 | $32.25 | 1,195,887 |
| 2018-07-20 | $35.63 | $35.63 | $34.91 | $34.98 | $32.64 | 841,864 |
| 2018-07-19 | $35.73 | $35.84 | $35.33 | $35.68 | $33.30 | 853,607 |
| 2018-07-18 | $35.91 | $35.94 | $35.19 | $35.65 | $33.27 | 736,178 |
| 2018-07-17 | $35.88 | $36.10 | $35.75 | $35.89 | $33.49 | 563,044 |
| 2018-07-16 | $36.47 | $36.50 | $35.61 | $35.86 | $33.46 | 822,445 |
| 2018-07-13 | $36.03 | $36.53 | $36.00 | $36.33 | $33.90 | 979,458 |
| 2018-07-12 | $36.51 | $36.75 | $35.97 | $36.19 | $33.77 | 1,115,678 |
| 2018-07-11 | $36.51 | $36.94 | $36.34 | $36.41 | $33.98 | 946,958 |
| 2018-07-10 | $37.61 | $37.61 | $36.64 | $36.73 | $34.28 | 1,329,063 |
| 2018-07-09 | $37.70 | $37.76 | $37.35 | $37.43 | $34.93 | 830,142 |
| 2018-07-06 | $37.15 | $37.61 | $37.01 | $37.44 | $34.94 | 1,463,762 |
| 2018-07-05 | $36.20 | $37.17 | $36.04 | $37.06 | $34.58 | 1,343,979 |
| 2018-07-03 | $35.85 | $36.22 | $35.70 | $36.00 | $33.59 | 391,079 |
| 2018-07-02 | $34.96 | $35.63 | $34.81 | $35.59 | $33.21 | 976,871 |
| 2018-06-29 | $35.40 | $35.54 | $35.07 | $35.08 | $32.74 | 815,515 |
| 2018-06-28 | $34.63 | $35.53 | $34.63 | $35.33 | $32.97 | 882,237 |
| 2018-06-27 | $34.74 | $35.42 | $34.61 | $34.63 | $32.32 | 993,949 |
| 2018-06-26 | $35.79 | $35.85 | $34.64 | $34.79 | $32.47 | 1,310,139 |
| 2018-06-25 | $35.88 | $35.94 | $35.48 | $35.72 | $33.33 | 1,326,756 |
| 2018-06-22 | $36.46 | $36.57 | $35.76 | $35.79 | $33.40 | 2,093,557 |
| 2018-06-21 | $36.68 | $37.05 | $36.28 | $36.36 | $33.93 | 733,485 |
| 2018-06-20 | $36.32 | $36.67 | $36.13 | $36.59 | $34.15 | 744,464 |
| 2018-06-19 | $36.00 | $36.30 | $35.67 | $36.14 | $33.73 | 1,065,809 |
| 2018-06-18 | $35.78 | $36.26 | $35.32 | $36.18 | $33.76 | 689,168 |
| 2018-06-15 | $35.46 | $35.91 | $35.19 | $35.81 | $33.42 | 1,336,566 |
| 2018-06-14 | $35.16 | $35.58 | $34.99 | $35.52 | $33.15 | 935,887 |
| 2018-06-13 | $35.68 | $35.76 | $34.85 | $34.99 | $32.65 | 726,251 |
| 2018-06-12 | $34.98 | $35.41 | $34.66 | $35.40 | $33.03 | 1,493,061 |
| 2018-06-11 | $34.30 | $35.14 | $34.30 | $34.87 | $32.54 | 1,085,165 |
| 2018-06-08 | $34.04 | $34.30 | $33.71 | $34.23 | $31.94 | 1,048,205 |
| 2018-06-07 | $34.05 | $34.57 | $33.98 | $34.13 | $31.85 | 1,814,850 |
| 2018-06-06 | $34.01 | $34.29 | $33.52 | $34.19 | $31.61 | 1,195,765 |
| 2018-06-05 | $33.74 | $34.33 | $33.54 | $34.19 | $31.61 | 1,035,741 |
| 2018-06-04 | $33.83 | $34.02 | $33.62 | $33.75 | $31.20 | 858,197 |
| 2018-06-01 | $33.88 | $34.07 | $33.53 | $33.79 | $31.24 | 851,691 |
| 2018-05-31 | $33.89 | $33.94 | $33.36 | $33.77 | $31.22 | 992,482 |
| 2018-05-30 | $33.88 | $34.21 | $33.69 | $33.80 | $31.25 | 940,563 |
| 2018-05-29 | $34.21 | $34.31 | $33.50 | $33.80 | $31.25 | 1,523,872 |
| 2018-05-25 | $34.51 | $34.83 | $34.36 | $34.49 | $31.89 | 1,098,140 |
| 2018-05-24 | $34.46 | $34.62 | $33.79 | $34.50 | $31.90 | 1,668,211 |
| 2018-05-23 | $34.57 | $35.04 | $34.48 | $34.60 | $31.99 | 856,907 |
| 2018-05-22 | $35.40 | $35.59 | $34.59 | $34.63 | $32.02 | 1,451,708 |
| 2018-05-21 | $35.24 | $35.57 | $34.72 | $35.34 | $32.67 | 1,564,617 |
| 2018-05-18 | $36.36 | $36.40 | $35.25 | $35.26 | $32.60 | 1,008,798 |
| 2018-05-17 | $36.40 | $36.66 | $35.81 | $36.33 | $33.59 | 1,151,124 |
| 2018-05-16 | $36.44 | $36.74 | $36.15 | $36.24 | $33.50 | 1,346,616 |
| 2018-05-15 | $36.38 | $36.60 | $36.01 | $36.40 | $33.65 | 1,092,291 |
| 2018-05-14 | $37.25 | $37.32 | $36.33 | $36.38 | $33.63 | 1,145,101 |
| 2018-05-11 | $37.23 | $37.59 | $36.89 | $37.28 | $34.47 | 1,012,239 |
| 2018-05-10 | $36.68 | $37.51 | $36.26 | $37.04 | $34.24 | 2,296,894 |
| 2018-05-09 | $38.81 | $38.81 | $36.34 | $36.78 | $34.00 | 2,990,387 |
| 2018-05-08 | $39.79 | $39.79 | $38.69 | $38.81 | $35.88 | 1,265,358 |
| 2018-05-07 | $39.00 | $39.28 | $38.72 | $39.26 | $36.30 | 991,236 |
| 2018-05-04 | $38.69 | $39.10 | $38.66 | $38.76 | $35.83 | 928,834 |
| 2018-05-03 | $38.73 | $38.98 | $38.26 | $38.75 | $35.82 | 664,844 |
| 2018-05-02 | $38.56 | $39.12 | $38.31 | $38.80 | $35.87 | 615,204 |
| 2018-05-01 | $39.04 | $39.37 | $38.24 | $38.56 | $35.65 | 1,471,274 |
| 2018-04-30 | $39.03 | $39.50 | $39.02 | $39.17 | $36.21 | 1,021,916 |
| 2018-04-27 | $39.70 | $40.02 | $39.04 | $39.06 | $36.11 | 916,189 |
| 2018-04-26 | $39.94 | $40.03 | $39.34 | $39.54 | $36.56 | 641,847 |
| 2018-04-25 | $39.58 | $39.91 | $39.29 | $39.71 | $36.71 | 701,019 |
| 2018-04-24 | $40.20 | $40.37 | $39.32 | $39.63 | $36.64 | 1,178,651 |
| 2018-04-23 | $39.70 | $40.45 | $39.64 | $39.96 | $36.94 | 744,650 |
| 2018-04-20 | $40.44 | $40.49 | $39.62 | $39.67 | $36.68 | 788,197 |
| 2018-04-19 | $40.15 | $40.77 | $40.05 | $40.40 | $37.35 | 795,260 |
| 2018-04-18 | $39.88 | $40.26 | $39.57 | $40.06 | $37.04 | 634,214 |
| 2018-04-17 | $39.55 | $39.96 | $39.37 | $39.69 | $36.69 | 820,168 |
| 2018-04-16 | $38.98 | $39.74 | $38.57 | $39.28 | $36.31 | 595,246 |
| 2018-04-13 | $38.72 | $39.16 | $38.44 | $38.84 | $35.91 | 710,653 |
| 2018-04-12 | $38.76 | $38.81 | $38.23 | $38.55 | $35.64 | 1,067,242 |
| 2018-04-11 | $38.74 | $39.04 | $38.51 | $38.73 | $35.81 | 658,664 |
| 2018-04-10 | $39.06 | $39.33 | $38.64 | $39.02 | $36.07 | 1,001,036 |
| 2018-04-09 | $39.26 | $39.86 | $38.52 | $38.63 | $35.71 | 1,098,383 |
| 2018-04-06 | $38.93 | $39.25 | $38.51 | $39.13 | $36.18 | 1,744,681 |
| 2018-04-05 | $38.52 | $39.30 | $37.89 | $39.22 | $36.26 | 1,120,109 |
| 2018-04-04 | $37.81 | $38.31 | $37.29 | $38.02 | $35.15 | 1,149,367 |
| 2018-04-03 | $38.08 | $38.69 | $37.81 | $38.38 | $35.48 | 1,049,271 |
| 2018-04-02 | $37.26 | $37.76 | $36.90 | $37.55 | $34.72 | 1,144,565 |
| 2018-03-29 | $37.78 | $38.08 | $37.09 | $37.67 | $34.83 | 907,238 |
| 2018-03-28 | $37.97 | $38.39 | $37.44 | $37.61 | $34.77 | 914,994 |
| 2018-03-27 | $39.08 | $39.10 | $37.65 | $37.88 | $35.02 | 984,948 |
| 2018-03-26 | $38.74 | $39.22 | $38.37 | $38.88 | $35.95 | 923,207 |
| 2018-03-23 | $38.44 | $38.84 | $38.16 | $38.20 | $35.32 | 617,200 |
| 2018-03-22 | $38.76 | $39.21 | $38.39 | $38.39 | $35.49 | 1,263,011 |
| 2018-03-21 | $39.04 | $39.88 | $38.91 | $39.15 | $36.19 | 732,972 |
| 2018-03-20 | $38.86 | $39.58 | $38.82 | $39.16 | $36.20 | 1,229,390 |
| 2018-03-19 | $39.01 | $39.26 | $38.53 | $38.72 | $35.80 | 1,263,768 |
| 2018-03-16 | $39.46 | $39.66 | $39.02 | $39.11 | $36.16 | 1,980,451 |
| 2018-03-15 | $40.42 | $40.50 | $39.30 | $39.52 | $36.54 | 1,153,310 |
| 2018-03-14 | $40.70 | $40.96 | $40.13 | $40.49 | $37.43 | 755,777 |
| 2018-03-13 | $41.40 | $41.66 | $40.40 | $40.59 | $37.53 | 1,481,311 |
| 2018-03-12 | $41.41 | $41.78 | $41.11 | $41.39 | $38.27 | 1,434,209 |
| 2018-03-09 | $40.92 | $41.53 | $40.78 | $41.38 | $38.26 | 1,013,649 |
| 2018-03-08 | $41.66 | $41.80 | $40.72 | $40.80 | $37.72 | 1,427,114 |
| 2018-03-07 | $41.47 | $42.06 | $41.41 | $41.61 | $38.47 | 880,352 |
| 2018-03-06 | $41.99 | $42.30 | $41.48 | $41.94 | $38.48 | 1,271,614 |
| 2018-03-05 | $41.67 | $42.08 | $41.06 | $41.89 | $38.43 | 1,533,440 |
| 2018-03-02 | $40.72 | $41.93 | $40.56 | $41.84 | $38.39 | 2,150,198 |
| 2018-03-01 | $42.73 | $42.78 | $40.79 | $40.89 | $37.51 | 3,097,179 |
| 2018-02-28 | $43.43 | $43.97 | $42.45 | $42.56 | $39.05 | 2,143,501 |
| 2018-02-27 | $43.28 | $44.00 | $43.20 | $43.31 | $39.74 | 2,869,806 |
| 2018-02-26 | $42.48 | $43.57 | $42.47 | $43.28 | $39.71 | 2,716,400 |
| 2018-02-23 | $42.13 | $42.71 | $40.32 | $42.27 | $38.78 | 3,833,396 |
| 2018-02-22 | $39.80 | $40.32 | $39.64 | $39.72 | $36.44 | 1,963,950 |
| 2018-02-21 | $39.90 | $40.06 | $39.59 | $39.62 | $36.35 | 1,276,610 |
| 2018-02-20 | $39.50 | $40.05 | $39.50 | $39.73 | $36.45 | 1,672,854 |
| 2018-02-16 | $39.38 | $39.74 | $38.98 | $39.03 | $35.81 | 985,129 |
| 2018-02-15 | $39.03 | $39.42 | $38.43 | $39.33 | $36.08 | 840,028 |
| 2018-02-14 | $38.13 | $39.20 | $38.12 | $38.86 | $35.65 | 1,386,903 |
| 2018-02-13 | $38.23 | $38.48 | $37.73 | $38.15 | $35.00 | 1,161,690 |
| 2018-02-12 | $37.84 | $38.63 | $37.82 | $38.31 | $35.15 | 1,612,644 |
| 2018-02-09 | $37.25 | $37.71 | $36.41 | $37.59 | $34.49 | 1,904,113 |
| 2018-02-08 | $36.45 | $37.65 | $36.06 | $37.08 | $34.02 | 2,293,904 |
| 2018-02-07 | $36.15 | $36.61 | $35.97 | $36.32 | $33.32 | 1,080,982 |
| 2018-02-06 | $36.00 | $36.50 | $35.62 | $36.12 | $33.14 | 1,645,786 |
| 2018-02-05 | $37.05 | $37.44 | $36.27 | $36.35 | $33.35 | 1,624,163 |
| 2018-02-02 | $36.87 | $37.82 | $36.84 | $37.23 | $34.16 | 1,926,845 |
| 2018-02-01 | $36.77 | $37.14 | $36.35 | $37.10 | $34.04 | 1,894,335 |
| 2018-01-31 | $37.15 | $37.22 | $36.70 | $36.80 | $33.76 | 1,729,401 |
| 2018-01-30 | $37.24 | $37.53 | $37.00 | $37.08 | $34.02 | 1,363,198 |
| 2018-01-29 | $36.29 | $37.45 | $36.15 | $37.30 | $34.22 | 2,354,858 |
| 2018-01-26 | $36.19 | $36.74 | $35.74 | $36.56 | $33.54 | 1,167,972 |
| 2018-01-25 | $34.84 | $36.20 | $34.71 | $36.17 | $33.18 | 1,555,662 |
| 2018-01-24 | $34.80 | $35.06 | $34.52 | $34.67 | $31.81 | 1,512,688 |
| 2018-01-23 | $35.00 | $35.07 | $34.69 | $35.06 | $32.17 | 937,299 |
| 2018-01-22 | $34.95 | $35.31 | $34.75 | $34.95 | $32.07 | 836,859 |
| 2018-01-19 | $34.44 | $34.84 | $34.27 | $34.83 | $31.95 | 770,143 |
| 2018-01-18 | $34.75 | $34.75 | $34.33 | $34.43 | $31.59 | 892,164 |
| 2018-01-17 | $34.32 | $34.64 | $34.19 | $34.45 | $31.61 | 1,251,767 |
| 2018-01-16 | $35.37 | $35.37 | $34.28 | $34.32 | $31.49 | 1,443,652 |
| 2018-01-12 | $34.87 | $35.43 | $34.74 | $35.32 | $32.40 | 720,233 |
| 2018-01-11 | $34.28 | $34.88 | $34.28 | $34.83 | $31.95 | 1,139,053 |
| 2018-01-10 | $34.36 | $34.51 | $34.00 | $34.41 | $31.57 | 1,209,044 |
| 2018-01-09 | $33.74 | $34.06 | $33.37 | $33.91 | $31.11 | 1,434,295 |
| 2018-01-08 | $33.99 | $34.00 | $33.46 | $33.73 | $30.95 | 1,308,536 |
| 2018-01-05 | $34.05 | $34.25 | $33.88 | $34.17 | $31.35 | 1,017,052 |
| 2018-01-04 | $35.08 | $35.19 | $33.71 | $33.99 | $31.18 | 2,063,194 |
| 2018-01-03 | $35.24 | $35.24 | $34.68 | $34.97 | $32.08 | 1,096,544 |
| 2018-01-02 | $34.94 | $35.38 | $34.62 | $35.13 | $32.23 | 1,317,376 |
| 2017-12-29 | $34.80 | $35.17 | $34.66 | $34.82 | $31.95 | 720,428 |
| 2017-12-28 | $34.16 | $34.70 | $33.98 | $34.68 | $31.82 | 769,370 |
| 2017-12-27 | $34.47 | $34.49 | $34.00 | $34.17 | $31.35 | 746,735 |
| 2017-12-26 | $35.87 | $35.92 | $34.39 | $34.44 | $31.60 | 1,713,101 |
| 2017-12-22 | $36.28 | $36.34 | $35.72 | $35.94 | $32.97 | 513,325 |
| 2017-12-21 | $36.29 | $36.44 | $36.07 | $36.25 | $33.26 | 872,075 |
| 2017-12-20 | $36.09 | $36.41 | $35.63 | $36.03 | $33.06 | 676,450 |
| 2017-12-19 | $36.00 | $36.15 | $35.72 | $35.89 | $32.93 | 1,220,988 |
| 2017-12-18 | $35.98 | $36.35 | $35.45 | $35.96 | $32.99 | 1,345,373 |
| 2017-12-15 | $35.84 | $36.04 | $35.30 | $35.35 | $32.43 | 1,822,749 |
| 2017-12-14 | $35.79 | $36.14 | $35.60 | $36.12 | $33.14 | 664,287 |
| 2017-12-13 | $36.50 | $36.62 | $35.80 | $35.95 | $32.98 | 705,151 |
| 2017-12-12 | $36.49 | $36.80 | $36.38 | $36.48 | $33.47 | 1,079,809 |
| 2017-12-11 | $35.98 | $36.40 | $35.87 | $36.35 | $33.35 | 1,384,748 |
| 2017-12-08 | $35.64 | $36.07 | $35.36 | $36.04 | $33.07 | 1,022,956 |
| 2017-12-07 | $34.89 | $35.57 | $34.74 | $35.49 | $32.56 | 779,399 |
| 2017-12-06 | $35.77 | $35.84 | $34.98 | $35.01 | $32.12 | 724,400 |
| 2017-12-05 | $36.61 | $36.95 | $35.57 | $35.67 | $32.73 | 1,554,391 |
| 2017-12-04 | $36.08 | $36.64 | $35.97 | $36.41 | $33.40 | 1,566,751 |
| 2017-12-01 | $36.14 | $36.36 | $35.46 | $35.85 | $32.89 | 898,874 |
| 2017-11-30 | $36.89 | $37.03 | $35.68 | $36.11 | $33.13 | 2,582,784 |
| 2017-11-29 | $36.41 | $37.09 | $36.41 | $37.00 | $33.68 | 2,132,535 |
| 2017-11-28 | $34.79 | $36.85 | $34.63 | $36.19 | $32.94 | 2,312,150 |
| 2017-11-27 | $34.45 | $35.00 | $34.24 | $34.90 | $31.76 | 1,035,593 |
| 2017-11-24 | $33.71 | $34.38 | $33.48 | $34.24 | $31.16 | 570,706 |
| 2017-11-22 | $33.67 | $33.84 | $33.44 | $33.71 | $30.68 | 783,398 |
| 2017-11-21 | $32.92 | $33.70 | $32.92 | $33.57 | $30.55 | 1,056,179 |
| 2017-11-20 | $33.40 | $33.45 | $32.60 | $32.88 | $29.93 | 1,431,231 |
| 2017-11-17 | $33.21 | $34.03 | $33.18 | $33.69 | $30.66 | 1,546,893 |
| 2017-11-16 | $33.57 | $33.93 | $32.97 | $33.05 | $30.08 | 1,209,265 |
| 2017-11-15 | $34.05 | $34.24 | $33.37 | $33.74 | $30.71 | 754,795 |
| 2017-11-14 | $33.92 | $34.34 | $33.52 | $34.29 | $31.21 | 879,826 |
| 2017-11-13 | $33.42 | $34.15 | $32.84 | $33.96 | $30.91 | 2,014,606 |
| 2017-11-10 | $33.72 | $34.29 | $33.65 | $33.70 | $30.67 | 1,063,090 |
| 2017-11-09 | $33.24 | $34.23 | $33.10 | $33.90 | $30.85 | 974,694 |
| 2017-11-08 | $33.89 | $34.63 | $33.52 | $33.62 | $30.60 | 1,104,228 |
| 2017-11-07 | $34.19 | $34.19 | $33.13 | $33.92 | $30.87 | 1,979,548 |
| 2017-11-06 | $34.18 | $34.97 | $34.08 | $34.42 | $31.33 | 1,428,519 |
| 2017-11-03 | $35.27 | $35.35 | $33.72 | $34.37 | $31.28 | 1,955,825 |
| 2017-11-02 | $35.37 | $35.41 | $34.56 | $35.19 | $32.03 | 1,723,393 |
| 2017-11-01 | $36.48 | $36.60 | $35.19 | $35.40 | $32.22 | 1,449,161 |
| 2017-10-31 | $36.32 | $36.52 | $35.79 | $36.34 | $33.07 | 1,202,970 |
| 2017-10-30 | $36.82 | $36.87 | $36.09 | $36.18 | $32.93 | 1,141,591 |
| 2017-10-27 | $36.53 | $36.84 | $36.03 | $36.84 | $33.53 | 653,698 |
| 2017-10-26 | $36.36 | $36.95 | $36.36 | $36.78 | $33.48 | 786,283 |
| 2017-10-25 | $36.82 | $37.16 | $35.85 | $36.12 | $32.87 | 860,731 |
| 2017-10-24 | $35.90 | $36.45 | $35.74 | $36.37 | $33.10 | 666,045 |
| 2017-10-23 | $35.79 | $36.10 | $35.57 | $35.87 | $32.65 | 1,196,010 |
| 2017-10-20 | $35.93 | $36.09 | $35.67 | $35.90 | $32.67 | 753,466 |
| 2017-10-19 | $35.16 | $36.21 | $35.12 | $35.80 | $32.58 | 1,698,760 |
| 2017-10-18 | $35.68 | $35.71 | $35.14 | $35.20 | $32.04 | 1,619,158 |
| 2017-10-17 | $35.81 | $36.15 | $35.39 | $35.44 | $32.26 | 820,257 |
| 2017-10-16 | $35.90 | $36.37 | $35.80 | $36.03 | $32.79 | 926,246 |
| 2017-10-13 | $36.19 | $36.42 | $35.97 | $36.04 | $32.80 | 444,528 |
| 2017-10-12 | $35.85 | $36.13 | $35.20 | $36.10 | $32.86 | 629,683 |
| 2017-10-11 | $35.99 | $36.15 | $35.49 | $35.91 | $32.68 | 686,562 |
| 2017-10-10 | $36.47 | $36.72 | $35.87 | $36.00 | $32.77 | 1,249,220 |
| 2017-10-09 | $37.42 | $37.42 | $36.13 | $36.26 | $33.00 | 1,588,538 |
| 2017-10-06 | $37.84 | $37.89 | $37.27 | $37.68 | $34.29 | 877,884 |
| 2017-10-05 | $37.85 | $39.21 | $37.30 | $37.90 | $34.49 | 1,165,201 |
| 2017-10-04 | $37.23 | $37.62 | $37.19 | $37.43 | $34.07 | 554,291 |
| 2017-10-03 | $36.73 | $37.50 | $36.68 | $37.45 | $34.08 | 1,232,759 |
| 2017-10-02 | $36.27 | $36.90 | $35.93 | $36.70 | $33.40 | 832,411 |
| 2017-09-29 | $36.23 | $36.50 | $35.97 | $36.21 | $32.96 | 1,438,942 |
| 2017-09-28 | $35.95 | $36.48 | $35.48 | $36.34 | $33.07 | 1,562,317 |
| 2017-09-27 | $36.28 | $36.75 | $36.00 | $36.41 | $33.14 | 802,565 |
| 2017-09-26 | $36.16 | $36.49 | $35.98 | $36.25 | $32.99 | 794,601 |
| 2017-09-25 | $36.32 | $36.70 | $35.82 | $36.16 | $32.91 | 1,460,335 |
| 2017-09-22 | $35.80 | $36.60 | $35.68 | $36.49 | $33.21 | 726,854 |
| 2017-09-21 | $35.21 | $35.93 | $35.00 | $35.81 | $32.59 | 561,280 |
| 2017-09-20 | $35.41 | $35.51 | $35.05 | $35.24 | $32.07 | 610,998 |
| 2017-09-19 | $36.39 | $36.51 | $35.16 | $35.23 | $32.06 | 1,575,265 |
| 2017-09-18 | $35.56 | $36.52 | $35.49 | $36.41 | $33.14 | 2,158,315 |
| 2017-09-15 | $35.28 | $35.72 | $35.17 | $35.50 | $32.31 | 1,502,649 |
| 2017-09-14 | $34.75 | $35.39 | $34.45 | $35.31 | $32.14 | 1,504,690 |
| 2017-09-13 | $33.92 | $34.80 | $33.90 | $34.76 | $31.64 | 1,088,831 |
| 2017-09-12 | $33.77 | $34.23 | $33.64 | $33.85 | $30.81 | 1,702,373 |
| 2017-09-11 | $32.90 | $34.49 | $32.29 | $33.70 | $30.67 | 3,000,888 |
| 2017-09-08 | $32.19 | $32.70 | $32.03 | $32.47 | $29.55 | 2,569,913 |
| 2017-09-07 | $34.12 | $34.12 | $32.20 | $32.29 | $29.39 | 2,046,281 |
| 2017-09-06 | $34.12 | $34.45 | $33.68 | $34.03 | $30.97 | 1,509,501 |
| 2017-09-05 | $33.97 | $34.34 | $33.95 | $34.12 | $31.05 | 1,624,444 |
| 2017-09-01 | $33.44 | $34.26 | $33.44 | $34.02 | $30.96 | 2,080,964 |
| 2017-08-31 | $32.95 | $33.38 | $32.69 | $33.29 | $30.30 | 1,327,983 |
| 2017-08-30 | $32.69 | $33.24 | $32.54 | $32.94 | $29.98 | 2,222,569 |
| 2017-08-29 | $32.86 | $33.10 | $32.20 | $32.45 | $29.53 | 2,131,386 |
| 2017-08-28 | $33.33 | $33.34 | $32.74 | $33.16 | $29.91 | 2,397,191 |
| 2017-08-25 | $33.06 | $33.72 | $32.96 | $33.35 | $30.08 | 2,467,045 |
| 2017-08-24 | $33.03 | $33.40 | $32.85 | $32.99 | $29.76 | 2,056,607 |
| 2017-08-23 | $34.22 | $34.40 | $32.93 | $32.93 | $29.71 | 1,548,160 |
| 2017-08-22 | $34.05 | $34.41 | $33.76 | $34.38 | $31.01 | 1,676,577 |
| 2017-08-21 | $34.51 | $34.51 | $33.49 | $34.12 | $30.78 | 1,797,656 |
| 2017-08-18 | $35.46 | $35.49 | $34.32 | $34.52 | $31.14 | 2,275,337 |
| 2017-08-17 | $35.76 | $36.11 | $35.58 | $35.61 | $32.12 | 708,977 |
| 2017-08-16 | $36.11 | $36.24 | $35.87 | $35.91 | $32.39 | 537,189 |
| 2017-08-15 | $36.29 | $36.53 | $35.94 | $36.04 | $32.51 | 901,861 |
| 2017-08-14 | $37.14 | $37.32 | $36.27 | $36.29 | $32.74 | 799,022 |
| 2017-08-11 | $36.82 | $37.18 | $36.60 | $36.95 | $33.33 | 883,871 |
| 2017-08-10 | $37.73 | $37.84 | $36.79 | $36.82 | $33.21 | 1,441,522 |
| 2017-08-09 | $37.82 | $37.90 | $37.45 | $37.89 | $34.18 | 1,449,196 |
| 2017-08-08 | $37.88 | $38.68 | $37.81 | $38.15 | $34.41 | 1,306,422 |
| 2017-08-07 | $38.96 | $39.13 | $37.79 | $37.99 | $34.27 | 1,695,325 |
| 2017-08-04 | $38.37 | $39.77 | $38.37 | $39.14 | $35.31 | 1,424,987 |
| 2017-08-03 | $37.98 | $38.69 | $37.74 | $38.57 | $34.79 | 1,751,565 |
| 2017-08-02 | $37.91 | $38.10 | $36.98 | $37.82 | $34.12 | 2,850,570 |
| 2017-08-01 | $38.96 | $39.92 | $38.89 | $39.76 | $35.87 | 1,030,024 |
| 2017-07-31 | $39.08 | $39.47 | $38.81 | $38.90 | $35.09 | 754,847 |
| 2017-07-28 | $38.95 | $39.36 | $38.88 | $39.21 | $35.37 | 624,497 |
| 2017-07-27 | $39.52 | $39.61 | $38.72 | $39.01 | $35.19 | 1,648,547 |
| 2017-07-26 | $39.34 | $39.63 | $39.16 | $39.49 | $35.62 | 878,532 |
| 2017-07-25 | $38.64 | $39.23 | $38.48 | $38.81 | $35.01 | 978,719 |
| 2017-07-24 | $38.52 | $39.02 | $38.38 | $38.46 | $34.69 | 1,122,508 |
| 2017-07-21 | $38.52 | $38.79 | $38.34 | $38.42 | $34.66 | 817,138 |
| 2017-07-20 | $38.19 | $38.88 | $38.08 | $38.54 | $34.77 | 952,646 |
| 2017-07-19 | $37.64 | $38.27 | $37.40 | $38.17 | $34.43 | 646,487 |
| 2017-07-18 | $37.14 | $37.83 | $37.06 | $37.55 | $33.87 | 755,531 |
| 2017-07-17 | $37.82 | $37.82 | $36.98 | $37.19 | $33.55 | 625,223 |
| 2017-07-14 | $38.01 | $38.12 | $37.85 | $37.98 | $34.26 | 587,073 |
| 2017-07-13 | $37.58 | $38.23 | $37.52 | $37.99 | $34.27 | 452,094 |
| 2017-07-12 | $37.97 | $38.16 | $37.57 | $37.59 | $33.91 | 494,827 |
| 2017-07-11 | $37.26 | $37.93 | $36.95 | $37.84 | $34.13 | 784,177 |
| 2017-07-10 | $37.80 | $37.92 | $37.22 | $37.25 | $33.60 | 1,058,098 |
| 2017-07-07 | $37.47 | $37.91 | $37.15 | $37.58 | $33.90 | 526,977 |
| 2017-07-06 | $37.24 | $37.92 | $37.13 | $37.37 | $33.71 | 790,831 |
| 2017-07-05 | $38.48 | $38.48 | $37.46 | $37.60 | $33.92 | 799,958 |
| 2017-07-03 | $38.96 | $39.19 | $38.48 | $38.52 | $34.75 | 339,325 |
| 2017-06-30 | $38.44 | $39.13 | $38.23 | $38.85 | $35.05 | 999,235 |
| 2017-06-29 | $38.70 | $38.93 | $38.04 | $38.35 | $34.59 | 1,276,460 |
| 2017-06-28 | $38.51 | $39.02 | $38.35 | $38.80 | $35.00 | 540,852 |
| 2017-06-27 | $38.62 | $38.73 | $38.21 | $38.34 | $34.59 | 778,107 |
| 2017-06-26 | $38.34 | $38.70 | $38.03 | $38.65 | $34.87 | 1,064,644 |
| 2017-06-23 | $38.00 | $38.47 | $37.61 | $38.47 | $34.70 | 2,199,802 |
| 2017-06-22 | $38.55 | $39.07 | $37.89 | $37.96 | $34.24 | 2,572,212 |
| 2017-06-21 | $40.14 | $40.14 | $39.52 | $39.82 | $35.92 | 556,889 |
| 2017-06-20 | $41.18 | $41.18 | $40.01 | $40.10 | $36.17 | 610,499 |
| 2017-06-19 | $41.54 | $42.09 | $41.17 | $41.29 | $37.25 | 511,860 |
| 2017-06-16 | $40.79 | $41.48 | $40.47 | $41.44 | $37.38 | 1,339,457 |
| 2017-06-15 | $40.25 | $40.77 | $39.95 | $40.74 | $36.75 | 771,867 |
| 2017-06-14 | $39.83 | $40.47 | $39.75 | $40.47 | $36.51 | 1,051,304 |
| 2017-06-13 | $38.78 | $39.78 | $38.64 | $39.75 | $35.86 | 830,675 |
| 2017-06-12 | $38.91 | $39.75 | $38.53 | $38.65 | $34.87 | 1,372,447 |
| 2017-06-09 | $39.80 | $39.87 | $39.41 | $39.46 | $35.60 | 480,857 |
| 2017-06-08 | $39.64 | $40.10 | $39.30 | $39.81 | $35.91 | 499,642 |
| 2017-06-07 | $39.86 | $40.28 | $39.60 | $39.84 | $35.94 | 591,173 |
| 2017-06-06 | $39.78 | $39.98 | $39.39 | $39.76 | $35.87 | 922,164 |
| 2017-06-05 | $40.57 | $40.61 | $39.86 | $40.22 | $36.02 | 804,632 |
| 2017-06-02 | $40.54 | $41.10 | $40.54 | $40.83 | $36.57 | 1,408,152 |
| 2017-06-01 | $39.65 | $40.78 | $39.56 | $40.54 | $36.31 | 1,142,709 |
| 2017-05-31 | $39.61 | $39.65 | $39.16 | $39.57 | $35.44 | 1,239,674 |
| 2017-05-30 | $40.39 | $40.39 | $39.42 | $39.51 | $35.38 | 788,589 |
| 2017-05-26 | $39.44 | $40.61 | $39.41 | $40.49 | $36.26 | 865,680 |
| 2017-05-25 | $39.93 | $39.97 | $39.27 | $39.36 | $35.25 | 1,302,560 |
| 2017-05-24 | $40.79 | $40.88 | $39.57 | $39.78 | $35.63 | 821,891 |
| 2017-05-23 | $40.93 | $40.97 | $40.48 | $40.77 | $36.51 | 693,127 |
| 2017-05-22 | $40.64 | $40.93 | $40.64 | $40.87 | $36.60 | 609,015 |
| 2017-05-19 | $40.08 | $40.73 | $39.89 | $40.41 | $36.19 | 1,377,752 |
| 2017-05-18 | $39.65 | $40.45 | $39.01 | $40.08 | $35.89 | 1,559,141 |
| 2017-05-17 | $41.34 | $41.62 | $40.92 | $41.01 | $36.73 | 1,479,273 |
| 2017-05-16 | $42.00 | $42.42 | $41.60 | $41.72 | $37.36 | 1,275,096 |
| 2017-05-15 | $43.79 | $43.79 | $41.74 | $41.74 | $37.38 | 1,497,258 |
| 2017-05-12 | $43.34 | $43.70 | $43.25 | $43.53 | $38.98 | 1,137,803 |
| 2017-05-11 | $43.16 | $43.46 | $42.91 | $43.41 | $38.88 | 851,035 |
| 2017-05-10 | $43.10 | $43.24 | $42.92 | $43.10 | $38.60 | 552,039 |
| 2017-05-09 | $43.11 | $43.42 | $42.80 | $43.21 | $38.70 | 588,835 |
| 2017-05-08 | $43.25 | $43.46 | $42.82 | $43.13 | $38.63 | 852,495 |
| 2017-05-05 | $42.71 | $43.36 | $42.66 | $43.16 | $38.65 | 595,763 |
| 2017-05-04 | $44.19 | $44.38 | $42.60 | $42.82 | $38.35 | 1,989,527 |
| 2017-05-03 | $43.93 | $44.21 | $42.44 | $44.00 | $39.40 | 1,557,782 |
| 2017-05-02 | $43.27 | $43.37 | $42.64 | $43.05 | $38.55 | 958,749 |
| 2017-05-01 | $43.46 | $43.66 | $42.73 | $43.26 | $38.74 | 950,370 |
| 2017-04-28 | $43.50 | $43.60 | $42.86 | $43.20 | $38.69 | 895,707 |
| 2017-04-27 | $44.28 | $44.29 | $43.36 | $43.42 | $38.88 | 780,526 |
| 2017-04-26 | $44.45 | $44.74 | $44.17 | $44.18 | $39.57 | 510,454 |
| 2017-04-25 | $44.10 | $44.69 | $44.10 | $44.46 | $39.82 | 473,626 |
| 2017-04-24 | $44.17 | $44.17 | $43.47 | $43.68 | $39.12 | 773,415 |
| 2017-04-21 | $43.46 | $43.81 | $43.24 | $43.62 | $39.06 | 554,120 |
| 2017-04-20 | $43.04 | $43.56 | $42.79 | $43.51 | $38.97 | 480,070 |
| 2017-04-19 | $43.08 | $43.21 | $42.88 | $42.92 | $38.44 | 548,520 |
| 2017-04-18 | $42.68 | $42.97 | $42.35 | $42.96 | $38.47 | 593,929 |
| 2017-04-17 | $42.29 | $42.87 | $42.28 | $42.87 | $38.39 | 597,905 |
| 2017-04-13 | $42.43 | $42.43 | $41.99 | $42.05 | $37.66 | 731,863 |
| 2017-04-12 | $42.94 | $43.00 | $42.32 | $42.33 | $37.91 | 786,864 |
| 2017-04-11 | $42.23 | $42.80 | $42.22 | $42.79 | $38.32 | 818,153 |
| 2017-04-10 | $42.27 | $42.50 | $41.98 | $42.33 | $37.91 | 934,413 |
| 2017-04-07 | $42.75 | $42.86 | $42.22 | $42.22 | $37.81 | 771,257 |
| 2017-04-06 | $42.80 | $42.80 | $41.68 | $42.69 | $38.23 | 1,430,569 |
| 2017-04-05 | $44.31 | $44.37 | $42.81 | $42.84 | $38.37 | 1,744,218 |
| 2017-04-04 | $43.82 | $44.31 | $43.82 | $44.03 | $39.43 | 791,940 |
| 2017-04-03 | $44.13 | $44.25 | $43.57 | $43.69 | $39.13 | 1,062,729 |
| 2017-03-31 | $44.33 | $44.49 | $44.01 | $44.34 | $39.71 | 636,879 |
| 2017-03-30 | $43.51 | $44.09 | $43.35 | $44.07 | $39.47 | 1,099,262 |
| 2017-03-29 | $42.75 | $43.44 | $42.68 | $43.39 | $38.86 | 1,064,453 |
| 2017-03-28 | $43.02 | $43.05 | $42.64 | $42.76 | $38.29 | 1,363,782 |
| 2017-03-27 | $42.98 | $43.05 | $42.68 | $42.75 | $38.28 | 1,293,214 |
| 2017-03-24 | $43.36 | $43.59 | $43.19 | $43.26 | $38.74 | 784,434 |
| 2017-03-23 | $43.38 | $43.46 | $43.11 | $43.20 | $38.69 | 1,168,534 |
| 2017-03-22 | $43.59 | $44.06 | $43.00 | $43.26 | $38.74 | 1,597,564 |
| 2017-03-21 | $44.71 | $44.84 | $44.07 | $44.13 | $39.52 | 1,206,121 |
| 2017-03-20 | $44.30 | $44.74 | $44.30 | $44.58 | $39.92 | 700,077 |
| 2017-03-17 | $44.23 | $44.55 | $43.97 | $44.44 | $39.80 | 1,581,375 |
| 2017-03-16 | $43.87 | $44.27 | $43.80 | $44.01 | $39.41 | 676,269 |
| 2017-03-15 | $43.88 | $44.33 | $43.68 | $43.85 | $39.27 | 1,126,567 |
| 2017-03-14 | $43.94 | $44.11 | $43.63 | $43.68 | $39.12 | 1,204,612 |
| 2017-03-13 | $43.79 | $44.08 | $43.69 | $44.05 | $39.45 | 912,267 |
| 2017-03-10 | $43.16 | $43.93 | $42.88 | $43.89 | $39.31 | 1,451,336 |
| 2017-03-09 | $42.12 | $43.03 | $41.90 | $42.93 | $38.45 | 1,060,569 |
| 2017-03-08 | $42.07 | $42.19 | $41.85 | $41.91 | $37.53 | 499,577 |
| 2017-03-07 | $41.93 | $42.13 | $41.77 | $42.00 | $37.61 | 754,858 |
| 2017-03-06 | $41.80 | $41.96 | $41.70 | $41.93 | $37.55 | 878,622 |
| 2017-03-03 | $41.62 | $42.15 | $41.60 | $42.07 | $37.42 | 966,504 |
| 2017-03-02 | $41.73 | $41.93 | $41.61 | $41.83 | $37.20 | 768,156 |
| 2017-03-01 | $42.39 | $42.69 | $41.62 | $42.02 | $37.37 | 1,259,657 |
| 2017-02-28 | $42.12 | $42.27 | $41.74 | $41.87 | $37.24 | 1,529,026 |
| 2017-02-27 | $41.82 | $42.19 | $41.72 | $42.01 | $37.36 | 1,035,515 |
| 2017-02-24 | $42.71 | $43.00 | $41.91 | $42.28 | $37.60 | 1,442,895 |
| 2017-02-23 | $44.25 | $44.25 | $42.69 | $43.12 | $38.35 | 1,997,437 |
| 2017-02-22 | $42.90 | $43.55 | $42.78 | $43.39 | $38.59 | 972,665 |
| 2017-02-21 | $42.50 | $42.91 | $42.42 | $42.88 | $38.14 | 600,740 |
| 2017-02-17 | $42.15 | $42.58 | $42.09 | $42.45 | $37.76 | 393,934 |
| 2017-02-16 | $42.47 | $42.85 | $42.23 | $42.27 | $37.59 | 655,304 |
| 2017-02-15 | $42.27 | $42.81 | $42.21 | $42.68 | $37.96 | 828,525 |
| 2017-02-14 | $42.57 | $42.72 | $42.29 | $42.37 | $37.68 | 1,066,712 |
| 2017-02-13 | $42.45 | $42.83 | $42.22 | $42.83 | $38.09 | 1,237,564 |
| 2017-02-10 | $41.97 | $42.18 | $41.48 | $42.03 | $37.38 | 1,150,108 |
| 2017-02-09 | $41.78 | $42.01 | $41.43 | $41.74 | $37.12 | 970,750 |
| 2017-02-08 | $42.31 | $42.31 | $41.24 | $41.63 | $37.03 | 1,770,037 |
| 2017-02-07 | $42.21 | $42.93 | $42.21 | $42.44 | $37.75 | 908,471 |
| 2017-02-06 | $42.34 | $42.45 | $42.05 | $42.30 | $37.62 | 704,542 |
| 2017-02-03 | $42.46 | $42.88 | $42.33 | $42.39 | $37.70 | 447,052 |
| 2017-02-02 | $42.42 | $42.51 | $41.96 | $42.26 | $37.59 | 694,661 |
| 2017-02-01 | $42.63 | $42.71 | $41.87 | $42.30 | $37.62 | 832,357 |
| 2017-01-31 | $42.02 | $42.51 | $41.94 | $42.50 | $37.80 | 667,629 |
| 2017-01-30 | $42.23 | $42.31 | $41.79 | $42.31 | $37.63 | 603,266 |
| 2017-01-27 | $42.34 | $42.39 | $41.95 | $42.16 | $37.50 | 465,587 |
| 2017-01-26 | $41.50 | $42.51 | $41.42 | $42.24 | $37.57 | 683,433 |
| 2017-01-25 | $41.28 | $41.69 | $41.14 | $41.62 | $37.02 | 517,338 |
| 2017-01-24 | $40.86 | $41.39 | $40.72 | $41.11 | $36.56 | 533,795 |
| 2017-01-23 | $39.97 | $40.81 | $39.97 | $40.69 | $36.19 | 621,366 |
| 2017-01-20 | $39.97 | $40.27 | $39.86 | $40.26 | $35.81 | 440,208 |
| 2017-01-19 | $39.97 | $40.17 | $39.61 | $39.77 | $35.37 | 396,662 |
| 2017-01-18 | $39.99 | $40.20 | $39.70 | $39.87 | $35.46 | 480,163 |
| 2017-01-17 | $39.81 | $40.16 | $39.69 | $40.00 | $35.58 | 436,476 |
| 2017-01-13 | $39.43 | $39.74 | $39.22 | $39.72 | $35.33 | 399,761 |
| 2017-01-12 | $39.46 | $39.56 | $38.98 | $39.26 | $34.92 | 445,562 |
| 2017-01-11 | $39.12 | $39.78 | $38.81 | $39.75 | $35.35 | 832,970 |
| 2017-01-10 | $39.75 | $39.84 | $38.77 | $38.99 | $34.68 | 1,459,892 |
| 2017-01-09 | $40.20 | $40.37 | $39.82 | $39.94 | $35.52 | 720,449 |
| 2017-01-06 | $41.00 | $41.00 | $40.35 | $40.36 | $35.90 | 594,640 |
| 2017-01-05 | $39.64 | $40.85 | $39.59 | $40.82 | $36.31 | 945,618 |
| 2017-01-04 | $39.39 | $39.89 | $39.17 | $39.76 | $35.36 | 808,439 |
| 2017-01-03 | $38.74 | $39.54 | $38.54 | $39.52 | $35.15 | 930,148 |
| 2016-12-30 | $38.47 | $38.51 | $38.00 | $38.36 | $34.12 | 512,387 |
| 2016-12-29 | $38.51 | $38.68 | $38.02 | $38.47 | $34.22 | 395,116 |
| 2016-12-28 | $38.46 | $38.58 | $38.25 | $38.44 | $34.19 | 416,790 |
| 2016-12-27 | $38.44 | $38.71 | $38.33 | $38.49 | $34.23 | 464,053 |
| 2016-12-23 | $38.62 | $38.71 | $38.30 | $38.44 | $34.19 | 440,519 |
| 2016-12-22 | $39.38 | $39.38 | $38.61 | $38.71 | $34.43 | 591,800 |
| 2016-12-21 | $39.28 | $39.68 | $39.28 | $39.49 | $35.12 | 845,101 |
| 2016-12-20 | $39.03 | $39.54 | $39.02 | $39.40 | $35.04 | 563,692 |
| 2016-12-19 | $38.98 | $39.18 | $38.74 | $39.00 | $34.69 | 701,740 |
| 2016-12-16 | $38.81 | $39.42 | $38.57 | $38.84 | $34.54 | 1,248,451 |
| 2016-12-15 | $39.28 | $39.54 | $38.84 | $38.91 | $34.61 | 562,162 |
| 2016-12-14 | $39.54 | $39.75 | $38.95 | $39.16 | $34.83 | 914,503 |
| 2016-12-13 | $39.35 | $39.62 | $38.80 | $39.34 | $34.99 | 1,303,426 |
| 2016-12-12 | $39.16 | $39.44 | $38.87 | $39.32 | $34.97 | 738,694 |
| 2016-12-09 | $39.66 | $39.66 | $39.01 | $39.47 | $35.10 | 1,085,161 |
| 2016-12-08 | $39.20 | $39.69 | $39.12 | $39.54 | $35.17 | 733,946 |
| 2016-12-07 | $39.03 | $39.27 | $38.57 | $39.22 | $34.88 | 985,872 |
| 2016-12-06 | $38.64 | $39.12 | $38.63 | $38.99 | $34.68 | 678,697 |
| 2016-12-05 | $37.96 | $38.55 | $37.73 | $38.45 | $34.20 | 1,584,511 |
| 2016-12-02 | $39.33 | $39.39 | $37.82 | $37.93 | $33.73 | 1,056,151 |
| 2016-12-01 | $39.77 | $40.02 | $39.15 | $39.30 | $34.95 | 957,013 |
| 2016-11-30 | $40.56 | $40.86 | $39.83 | $39.84 | $35.43 | 844,684 |
| 2016-11-29 | $41.70 | $41.88 | $40.92 | $41.00 | $36.22 | 833,696 |
| 2016-11-28 | $42.02 | $42.02 | $41.33 | $41.61 | $36.76 | 555,412 |
| 2016-11-25 | $41.89 | $42.03 | $41.64 | $42.01 | $37.11 | 122,132 |
| 2016-11-23 | $41.61 | $41.84 | $41.42 | $41.69 | $36.83 | 245,774 |
| 2016-11-22 | $41.54 | $41.64 | $41.38 | $41.55 | $36.71 | 602,583 |
| 2016-11-21 | $41.79 | $41.97 | $41.22 | $41.50 | $36.66 | 509,282 |
| 2016-11-18 | $41.90 | $41.90 | $41.45 | $41.73 | $36.86 | 400,125 |
| 2016-11-17 | $41.59 | $42.26 | $41.39 | $42.23 | $37.31 | 731,873 |
| 2016-11-16 | $41.87 | $42.56 | $41.69 | $41.74 | $36.87 | 453,023 |
| 2016-11-15 | $41.70 | $42.10 | $41.40 | $41.87 | $36.99 | 830,806 |
| 2016-11-14 | $40.91 | $41.68 | $40.91 | $41.66 | $36.80 | 1,248,789 |
| 2016-11-11 | $40.11 | $40.85 | $39.83 | $40.67 | $35.93 | 845,308 |
| 2016-11-10 | $40.13 | $40.42 | $39.64 | $40.01 | $35.35 | 989,325 |
| 2016-11-09 | $39.88 | $40.53 | $39.71 | $40.03 | $35.36 | 968,906 |
| 2016-11-08 | $40.17 | $40.99 | $39.10 | $40.29 | $35.59 | 1,098,155 |
| 2016-11-07 | $40.17 | $40.59 | $39.92 | $40.55 | $35.82 | 834,253 |
| 2016-11-04 | $39.89 | $40.11 | $39.64 | $39.84 | $35.20 | 1,061,506 |
| 2016-11-03 | $39.75 | $40.19 | $39.70 | $40.03 | $35.36 | 775,457 |
| 2016-11-02 | $39.45 | $40.11 | $39.45 | $39.72 | $35.09 | 584,822 |
| 2016-11-01 | $39.84 | $39.97 | $39.16 | $39.63 | $35.01 | 545,424 |
| 2016-10-31 | $39.75 | $40.47 | $39.59 | $39.80 | $35.16 | 527,144 |
| 2016-10-28 | $38.82 | $39.30 | $38.69 | $38.82 | $34.29 | 333,413 |
| 2016-10-27 | $39.91 | $39.91 | $38.59 | $38.82 | $34.29 | 709,624 |
| 2016-10-26 | $39.82 | $40.09 | $39.72 | $39.75 | $35.12 | 328,358 |
| 2016-10-25 | $39.95 | $40.09 | $39.74 | $39.81 | $35.17 | 265,795 |
| 2016-10-24 | $40.98 | $40.98 | $39.94 | $40.00 | $35.34 | 308,807 |
| 2016-10-21 | $39.91 | $40.12 | $39.69 | $39.96 | $35.30 | 352,350 |
| 2016-10-20 | $40.25 | $40.39 | $39.77 | $39.97 | $35.31 | 509,346 |
| 2016-10-19 | $40.00 | $40.17 | $39.73 | $39.99 | $35.33 | 325,669 |
| 2016-10-18 | $40.26 | $40.27 | $39.85 | $39.90 | $35.25 | 567,911 |
| 2016-10-17 | $39.91 | $40.14 | $39.67 | $39.82 | $35.18 | 880,222 |
| 2016-10-14 | $39.96 | $40.29 | $39.71 | $39.98 | $35.32 | 792,485 |
| 2016-10-13 | $39.56 | $39.80 | $39.20 | $39.67 | $35.05 | 410,071 |
| 2016-10-12 | $39.48 | $39.63 | $39.31 | $39.49 | $34.89 | 352,640 |
| 2016-10-11 | $39.75 | $39.95 | $39.38 | $39.51 | $34.90 | 669,479 |
| 2016-10-10 | $39.89 | $40.19 | $39.55 | $39.75 | $35.12 | 393,313 |
| 2016-10-07 | $39.71 | $39.88 | $39.43 | $39.56 | $34.95 | 558,218 |
| 2016-10-06 | $38.98 | $39.82 | $38.79 | $39.63 | $35.01 | 793,213 |
| 2016-10-05 | $38.42 | $39.05 | $38.42 | $38.88 | $34.35 | 666,895 |
| 2016-10-04 | $38.69 | $38.89 | $37.92 | $38.16 | $33.71 | 394,180 |
| 2016-10-03 | $38.26 | $38.84 | $38.15 | $38.81 | $34.29 | 395,424 |
| 2016-09-30 | $38.16 | $38.47 | $38.02 | $38.28 | $33.82 | 434,303 |
| 2016-09-29 | $38.53 | $38.53 | $38.07 | $38.13 | $33.68 | 298,476 |
| 2016-09-28 | $38.26 | $38.55 | $37.99 | $38.43 | $33.95 | 294,305 |
| 2016-09-27 | $37.97 | $38.27 | $37.74 | $38.23 | $33.77 | 299,776 |
| 2016-09-26 | $38.31 | $38.43 | $37.96 | $37.96 | $33.53 | 391,931 |
| 2016-09-23 | $38.33 | $38.79 | $38.20 | $38.54 | $34.05 | 354,096 |
| 2016-09-22 | $38.25 | $38.60 | $37.98 | $38.49 | $34.00 | 1,024,267 |
| 2016-09-21 | $38.38 | $38.38 | $37.55 | $38.10 | $33.66 | 1,115,593 |
| 2016-09-20 | $38.39 | $38.39 | $38.04 | $38.05 | $33.61 | 291,280 |
| 2016-09-19 | $38.47 | $38.71 | $38.00 | $38.29 | $33.83 | 340,502 |
| 2016-09-16 | $38.37 | $38.59 | $38.16 | $38.50 | $34.01 | 677,594 |
| 2016-09-15 | $37.95 | $38.63 | $37.75 | $38.53 | $34.04 | 329,227 |
| 2016-09-14 | $38.26 | $38.61 | $37.99 | $38.02 | $33.59 | 351,127 |
| 2016-09-13 | $38.53 | $38.79 | $38.17 | $38.39 | $33.91 | 447,880 |
| 2016-09-12 | $38.28 | $38.78 | $38.13 | $38.76 | $34.24 | 496,563 |
| 2016-09-09 | $38.47 | $38.70 | $38.19 | $38.31 | $33.84 | 607,823 |
| 2016-09-08 | $38.90 | $38.92 | $38.51 | $38.65 | $34.14 | 378,004 |
| 2016-09-07 | $38.70 | $39.14 | $38.64 | $38.90 | $34.36 | 361,247 |
| 2016-09-06 | $38.97 | $38.99 | $38.45 | $38.75 | $34.23 | 346,228 |
| 2016-09-02 | $38.79 | $39.00 | $38.64 | $39.00 | $34.45 | 472,690 |
| 2016-09-01 | $38.77 | $38.98 | $38.36 | $38.60 | $34.10 | 738,101 |
| 2016-08-31 | $38.50 | $38.95 | $38.39 | $38.65 | $34.14 | 579,343 |
| 2016-08-30 | $37.99 | $38.46 | $37.99 | $38.37 | $33.90 | 707,528 |
| 2016-08-29 | $37.95 | $38.18 | $37.81 | $38.03 | $33.60 | 401,222 |
| 2016-08-26 | $38.69 | $38.98 | $37.91 | $38.12 | $33.44 | 808,036 |
| 2016-08-25 | $38.37 | $38.68 | $38.17 | $38.57 | $33.83 | 508,943 |
| 2016-08-24 | $38.03 | $38.66 | $37.83 | $38.52 | $33.79 | 597,993 |
| 2016-08-23 | $37.80 | $38.03 | $37.79 | $37.90 | $33.25 | 253,789 |
| 2016-08-22 | $37.79 | $37.80 | $37.52 | $37.72 | $33.09 | 219,196 |
| 2016-08-19 | $38.25 | $38.27 | $37.80 | $37.93 | $33.27 | 310,928 |
| 2016-08-18 | $38.01 | $38.41 | $37.97 | $38.37 | $33.66 | 486,008 |
| 2016-08-17 | $37.89 | $38.07 | $37.69 | $37.98 | $33.32 | 558,606 |
| 2016-08-16 | $37.89 | $38.11 | $37.53 | $38.00 | $33.33 | 536,276 |
| 2016-08-15 | $37.96 | $38.28 | $37.81 | $37.91 | $33.25 | 776,222 |
| 2016-08-12 | $38.31 | $38.59 | $37.69 | $37.96 | $33.30 | 541,752 |
| 2016-08-11 | $37.56 | $38.25 | $37.28 | $38.18 | $33.49 | 933,315 |
| 2016-08-10 | $36.78 | $37.38 | $36.60 | $37.31 | $32.73 | 810,337 |
| 2016-08-09 | $38.02 | $38.22 | $37.20 | $37.71 | $33.08 | 1,326,283 |
| 2016-08-08 | $37.36 | $38.12 | $37.28 | $38.02 | $33.35 | 1,255,672 |
| 2016-08-05 | $37.72 | $37.88 | $37.21 | $37.26 | $32.68 | 784,351 |
| 2016-08-04 | $37.25 | $37.82 | $37.01 | $37.47 | $32.87 | 830,558 |
| 2016-08-03 | $36.48 | $36.77 | $36.08 | $36.72 | $32.21 | 1,009,380 |
| 2016-08-02 | $37.07 | $37.29 | $36.60 | $36.60 | $32.11 | 726,719 |
| 2016-08-01 | $37.48 | $37.79 | $37.09 | $37.12 | $32.56 | 1,197,397 |
| 2016-07-29 | $37.54 | $37.84 | $37.26 | $37.60 | $32.98 | 502,734 |
| 2016-07-28 | $37.70 | $37.85 | $37.37 | $37.63 | $33.01 | 692,410 |
| 2016-07-27 | $38.35 | $38.35 | $37.14 | $37.70 | $33.07 | 2,029,859 |
| 2016-07-26 | $39.04 | $39.20 | $38.07 | $38.35 | $33.64 | 1,256,923 |
| 2016-07-25 | $39.25 | $39.45 | $39.04 | $39.14 | $34.33 | 733,522 |
| 2016-07-22 | $38.61 | $39.28 | $38.55 | $39.27 | $34.45 | 572,187 |
| 2016-07-21 | $37.99 | $38.80 | $37.99 | $38.67 | $33.92 | 1,112,574 |
| 2016-07-20 | $38.32 | $38.32 | $37.92 | $38.14 | $33.46 | 783,088 |
| 2016-07-19 | $37.82 | $38.12 | $37.57 | $38.12 | $33.44 | 800,242 |
| 2016-07-18 | $37.59 | $38.24 | $37.59 | $38.00 | $33.33 | 595,251 |
| 2016-07-15 | $37.90 | $37.95 | $37.25 | $37.66 | $33.03 | 643,257 |
| 2016-07-14 | $37.23 | $38.03 | $37.17 | $37.69 | $33.06 | 1,555,306 |
| 2016-07-13 | $36.64 | $37.32 | $36.64 | $37.18 | $32.61 | 671,789 |
| 2016-07-12 | $36.33 | $37.13 | $36.22 | $36.86 | $32.33 | 666,248 |
| 2016-07-11 | $35.67 | $36.31 | $35.62 | $36.21 | $31.76 | 558,878 |
| 2016-07-08 | $35.34 | $35.82 | $35.09 | $35.47 | $31.11 | 701,476 |
| 2016-07-07 | $35.08 | $35.36 | $34.90 | $35.11 | $30.80 | 427,437 |
| 2016-07-06 | $35.63 | $35.63 | $34.90 | $35.23 | $30.90 | 1,024,708 |
| 2016-07-05 | $36.14 | $36.26 | $35.47 | $35.79 | $31.39 | 466,855 |
| 2016-07-01 | $36.50 | $36.76 | $35.99 | $36.32 | $31.86 | 705,702 |
| 2016-06-30 | $35.51 | $36.47 | $35.37 | $36.46 | $31.98 | 1,366,211 |
| 2016-06-29 | $33.42 | $35.38 | $33.42 | $35.25 | $30.92 | 1,824,112 |
| 2016-06-28 | $33.37 | $33.64 | $32.60 | $33.00 | $28.95 | 765,545 |
| 2016-06-27 | $33.56 | $33.68 | $33.02 | $33.35 | $29.25 | 807,424 |
| 2016-06-24 | $33.50 | $34.22 | $33.28 | $33.71 | $29.57 | 1,107,153 |
| 2016-06-23 | $34.46 | $34.81 | $34.38 | $34.69 | $30.43 | 400,226 |
| 2016-06-22 | $34.00 | $34.30 | $33.89 | $34.08 | $29.89 | 348,648 |
| 2016-06-21 | $34.36 | $34.48 | $33.62 | $33.91 | $29.75 | 340,075 |
| 2016-06-20 | $34.20 | $34.60 | $34.20 | $34.32 | $30.11 | 528,360 |
| 2016-06-17 | $33.86 | $34.17 | $33.62 | $34.08 | $29.89 | 790,857 |
| 2016-06-16 | $33.82 | $33.96 | $33.50 | $33.80 | $29.65 | 285,601 |
| 2016-06-15 | $33.50 | $34.10 | $33.25 | $33.97 | $29.80 | 732,979 |
| 2016-06-14 | $33.10 | $33.50 | $32.97 | $33.44 | $29.33 | 1,040,416 |
| 2016-06-13 | $33.42 | $33.68 | $33.19 | $33.20 | $29.12 | 783,721 |
| 2016-06-10 | $33.56 | $33.89 | $33.44 | $33.78 | $29.63 | 849,721 |
| 2016-06-09 | $34.47 | $34.56 | $33.94 | $34.15 | $29.96 | 577,404 |
| 2016-06-08 | $34.84 | $34.89 | $34.44 | $34.47 | $30.24 | 510,065 |
| 2016-06-07 | $34.84 | $34.95 | $34.51 | $34.83 | $30.55 | 666,592 |
| 2016-06-06 | $35.64 | $35.76 | $34.80 | $34.82 | $30.54 | 683,763 |
| 2016-06-03 | $36.19 | $36.19 | $35.36 | $35.83 | $31.19 | 598,230 |
| 2016-06-02 | $35.80 | $36.42 | $35.59 | $36.40 | $31.68 | 732,420 |
| 2016-06-01 | $35.85 | $36.05 | $35.46 | $35.80 | $31.16 | 586,743 |
| 2016-05-31 | $36.39 | $36.70 | $35.85 | $36.18 | $31.49 | 684,461 |
| 2016-05-27 | $36.07 | $36.50 | $36.07 | $36.38 | $31.67 | 334,185 |
| 2016-05-26 | $36.14 | $36.20 | $35.81 | $36.12 | $31.44 | 351,947 |
| 2016-05-25 | $35.89 | $36.09 | $35.79 | $35.90 | $31.25 | 402,071 |
| 2016-05-24 | $36.05 | $36.20 | $35.79 | $35.89 | $31.24 | 487,833 |
| 2016-05-23 | $35.58 | $35.86 | $35.30 | $35.82 | $31.18 | 441,520 |
| 2016-05-20 | $35.35 | $35.82 | $35.35 | $35.58 | $30.97 | 481,771 |
| 2016-05-19 | $35.11 | $35.33 | $34.72 | $35.10 | $30.55 | 459,789 |
| 2016-05-18 | $34.92 | $35.75 | $34.83 | $35.36 | $30.78 | 626,138 |
| 2016-05-17 | $35.67 | $35.85 | $34.89 | $34.92 | $30.40 | 444,783 |
| 2016-05-16 | $35.37 | $35.93 | $35.23 | $35.76 | $31.13 | 607,486 |
| 2016-05-13 | $35.61 | $35.78 | $35.24 | $35.30 | $30.73 | 533,449 |
| 2016-05-12 | $36.04 | $36.22 | $35.33 | $35.57 | $30.96 | 460,837 |
| 2016-05-11 | $35.88 | $36.24 | $35.66 | $35.86 | $31.21 | 687,575 |
| 2016-05-10 | $35.00 | $36.16 | $34.66 | $35.94 | $31.28 | 924,053 |
| 2016-05-09 | $35.29 | $35.52 | $34.73 | $35.18 | $30.62 | 503,171 |
| 2016-05-06 | $35.11 | $35.33 | $34.73 | $35.22 | $30.66 | 349,707 |
| 2016-05-05 | $35.25 | $35.48 | $35.09 | $35.30 | $30.73 | 351,232 |
| 2016-05-04 | $35.10 | $35.29 | $34.76 | $35.05 | $30.51 | 350,037 |
| 2016-05-03 | $35.25 | $35.43 | $34.88 | $35.23 | $30.67 | 344,907 |
| 2016-05-02 | $34.65 | $35.44 | $34.59 | $35.43 | $30.84 | 682,744 |
| 2016-04-29 | $36.21 | $36.29 | $34.20 | $34.65 | $30.16 | 1,047,186 |
| 2016-04-28 | $35.99 | $36.30 | $35.76 | $36.12 | $31.44 | 543,896 |
| 2016-04-27 | $35.75 | $36.27 | $35.43 | $36.05 | $31.38 | 608,565 |
| 2016-04-26 | $35.53 | $35.66 | $35.26 | $35.54 | $30.94 | 637,080 |
| 2016-04-25 | $35.71 | $35.84 | $35.43 | $35.54 | $30.94 | 303,419 |
| 2016-04-22 | $35.33 | $35.86 | $35.25 | $35.77 | $31.14 | 394,564 |
| 2016-04-21 | $35.73 | $36.11 | $35.41 | $35.41 | $30.82 | 302,779 |
| 2016-04-20 | $35.60 | $36.00 | $35.55 | $35.70 | $31.07 | 388,623 |
| 2016-04-19 | $35.75 | $36.15 | $35.50 | $35.62 | $31.00 | 308,029 |
| 2016-04-18 | $35.13 | $35.86 | $35.13 | $35.77 | $31.14 | 432,834 |
| 2016-04-15 | $35.03 | $35.26 | $34.94 | $35.23 | $30.67 | 430,497 |
| 2016-04-14 | $34.83 | $35.26 | $34.76 | $35.04 | $30.50 | 372,531 |
| 2016-04-13 | $33.93 | $34.84 | $33.51 | $34.74 | $30.24 | 875,691 |
| 2016-04-12 | $33.85 | $34.04 | $33.64 | $33.70 | $29.33 | 923,126 |
| 2016-04-11 | $34.42 | $34.50 | $33.90 | $33.91 | $29.52 | 567,082 |
| 2016-04-08 | $34.35 | $34.35 | $34.03 | $34.20 | $29.77 | 368,736 |
| 2016-04-07 | $34.61 | $34.81 | $34.10 | $34.15 | $29.73 | 353,477 |
| 2016-04-06 | $34.63 | $34.81 | $34.47 | $34.72 | $30.22 | 811,071 |
| 2016-04-05 | $34.77 | $34.83 | $34.50 | $34.55 | $30.07 | 795,700 |
| 2016-04-04 | $35.36 | $35.67 | $34.89 | $34.99 | $30.46 | 1,036,409 |
| 2016-04-01 | $35.69 | $35.74 | $35.18 | $35.20 | $30.64 | 888,885 |
| 2016-03-31 | $35.87 | $35.99 | $35.65 | $35.83 | $31.19 | 718,375 |
| 2016-03-30 | $36.27 | $36.43 | $35.50 | $35.85 | $31.21 | 520,858 |
| 2016-03-29 | $35.79 | $36.60 | $35.70 | $36.56 | $31.82 | 866,587 |
| 2016-03-28 | $35.75 | $35.88 | $35.64 | $35.80 | $31.16 | 458,170 |
| 2016-03-24 | $35.48 | $35.74 | $35.13 | $35.65 | $31.03 | 541,274 |
| 2016-03-23 | $36.10 | $36.24 | $35.32 | $35.49 | $30.89 | 546,990 |
| 2016-03-22 | $36.12 | $36.22 | $35.57 | $36.02 | $31.35 | 535,382 |
| 2016-03-21 | $36.19 | $36.35 | $35.76 | $36.22 | $31.53 | 653,966 |
| 2016-03-18 | $35.49 | $36.40 | $35.37 | $36.23 | $31.54 | 1,868,407 |
| 2016-03-17 | $34.99 | $35.66 | $34.83 | $35.57 | $30.96 | 1,063,736 |
| 2016-03-16 | $34.89 | $35.63 | $34.89 | $35.42 | $30.83 | 953,789 |
| 2016-03-15 | $34.97 | $35.10 | $34.33 | $35.06 | $30.52 | 1,145,487 |
| 2016-03-14 | $34.57 | $35.37 | $34.57 | $35.19 | $30.63 | 869,798 |
| 2016-03-11 | $34.06 | $34.72 | $33.95 | $34.68 | $30.19 | 616,253 |
| 2016-03-10 | $33.63 | $33.99 | $33.23 | $33.84 | $29.46 | 830,214 |
| 2016-03-09 | $33.68 | $33.89 | $33.18 | $33.38 | $29.06 | 517,043 |
| 2016-03-08 | $33.27 | $33.98 | $33.19 | $33.52 | $29.18 | 817,699 |
| 2016-03-07 | $32.67 | $33.30 | $32.53 | $33.30 | $28.99 | 800,112 |
| 2016-03-04 | $32.63 | $34.11 | $31.97 | $32.95 | $28.68 | 1,426,725 |
| 2016-03-03 | $31.52 | $32.69 | $31.50 | $32.49 | $28.28 | 1,403,731 |
| 2016-03-02 | $33.65 | $33.90 | $32.12 | $32.41 | $27.98 | 1,049,014 |
| 2016-03-01 | $33.35 | $33.94 | $32.83 | $33.88 | $29.25 | 1,640,637 |
| 2016-02-29 | $33.09 | $33.57 | $32.63 | $33.10 | $28.57 | 1,490,263 |
| 2016-02-26 | $31.72 | $33.01 | $31.72 | $33.01 | $28.50 | 1,684,969 |
| 2016-02-25 | $31.61 | $31.75 | $30.89 | $31.52 | $27.21 | 766,608 |
| 2016-02-24 | $31.07 | $31.65 | $30.02 | $31.55 | $27.24 | 985,373 |
| 2016-02-23 | $30.49 | $30.97 | $30.19 | $30.67 | $26.48 | 970,465 |
| 2016-02-22 | $29.96 | $31.06 | $29.88 | $30.71 | $26.51 | 1,030,827 |
| 2016-02-19 | $29.35 | $29.86 | $29.28 | $29.83 | $25.75 | 528,203 |
| 2016-02-18 | $29.30 | $29.67 | $28.57 | $29.36 | $25.35 | 751,936 |
| 2016-02-17 | $29.29 | $30.16 | $29.29 | $29.47 | $25.44 | 1,001,861 |
| 2016-02-16 | $29.02 | $29.20 | $28.67 | $29.17 | $25.18 | 1,050,599 |
| 2016-02-12 | $28.29 | $28.59 | $27.70 | $28.56 | $24.65 | 1,250,922 |
| 2016-02-11 | $27.19 | $28.32 | $27.07 | $28.09 | $24.25 | 998,920 |
| 2016-02-10 | $27.36 | $28.30 | $27.02 | $27.68 | $23.90 | 985,034 |
| 2016-02-09 | $26.75 | $28.02 | $26.56 | $27.26 | $23.53 | 1,080,727 |
| 2016-02-08 | $27.11 | $27.32 | $26.76 | $27.15 | $23.44 | 1,055,032 |
| 2016-02-05 | $28.35 | $28.35 | $27.19 | $27.47 | $23.71 | 1,131,567 |
| 2016-02-04 | $28.33 | $29.51 | $28.24 | $28.86 | $24.91 | 1,555,406 |
| 2016-02-03 | $28.65 | $28.67 | $27.73 | $28.19 | $24.34 | 815,453 |
| 2016-02-02 | $29.04 | $29.04 | $28.33 | $28.41 | $24.53 | 604,463 |
| 2016-02-01 | $29.41 | $29.64 | $28.85 | $29.36 | $25.35 | 878,287 |
| 2016-01-29 | $28.79 | $29.55 | $28.79 | $29.49 | $25.46 | 1,031,075 |
| 2016-01-28 | $29.47 | $29.63 | $28.59 | $28.78 | $24.84 | 617,546 |
| 2016-01-27 | $30.05 | $30.19 | $29.34 | $29.45 | $25.42 | 604,685 |
| 2016-01-26 | $29.44 | $30.27 | $29.33 | $30.22 | $26.09 | 452,749 |
| 2016-01-25 | $30.17 | $30.23 | $29.33 | $29.41 | $25.39 | 1,038,572 |
| 2016-01-22 | $30.18 | $30.58 | $29.97 | $30.21 | $26.08 | 672,082 |
| 2016-01-21 | $30.02 | $30.17 | $29.55 | $29.68 | $25.62 | 1,033,397 |
| 2016-01-20 | $30.07 | $30.33 | $29.28 | $30.00 | $25.90 | 1,540,906 |
| 2016-01-19 | $30.64 | $30.83 | $30.30 | $30.56 | $26.38 | 893,097 |
| 2016-01-15 | $30.08 | $30.46 | $29.93 | $30.39 | $26.23 | 1,439,750 |
| 2016-01-14 | $31.33 | $31.46 | $30.78 | $30.85 | $26.63 | 990,962 |
| 2016-01-13 | $31.59 | $31.73 | $31.02 | $31.22 | $26.95 | 950,248 |
| 2016-01-12 | $31.75 | $32.26 | $31.27 | $31.49 | $27.18 | 788,809 |
| 2016-01-11 | $31.03 | $31.69 | $31.03 | $31.57 | $27.25 | 856,043 |
| 2016-01-08 | $31.09 | $31.24 | $30.93 | $31.03 | $26.79 | 795,956 |
| 2016-01-07 | $31.13 | $31.24 | $30.57 | $30.93 | $26.70 | 1,010,000 |
| 2016-01-06 | $31.35 | $32.16 | $31.22 | $31.80 | $27.45 | 1,452,857 |
| 2016-01-05 | $31.86 | $31.86 | $31.42 | $31.66 | $27.33 | 843,011 |
| 2016-01-04 | $32.93 | $32.93 | $31.51 | $31.89 | $27.53 | 1,183,240 |
| 2015-12-31 | $33.49 | $33.87 | $33.26 | $33.43 | $28.86 | 643,654 |
| 2015-12-30 | $32.96 | $33.65 | $32.96 | $33.52 | $28.94 | 625,050 |
| 2015-12-29 | $33.00 | $33.12 | $32.57 | $33.08 | $28.56 | 410,619 |
| 2015-12-28 | $32.31 | $32.80 | $32.16 | $32.79 | $28.31 | 563,300 |
| 2015-12-24 | $32.47 | $32.59 | $32.22 | $32.37 | $27.94 | 372,584 |
| 2015-12-23 | $32.80 | $32.80 | $32.37 | $32.48 | $28.04 | 604,731 |
| 2015-12-22 | $32.40 | $32.71 | $32.18 | $32.57 | $28.12 | 560,207 |
| 2015-12-21 | $32.76 | $32.80 | $32.10 | $32.20 | $27.80 | 793,143 |
| 2015-12-18 | $33.11 | $33.42 | $32.41 | $32.43 | $28.00 | 998,858 |
| 2015-12-17 | $34.27 | $34.36 | $33.35 | $33.35 | $28.79 | 710,646 |
| 2015-12-16 | $34.30 | $34.49 | $33.69 | $34.22 | $29.54 | 462,755 |
| 2015-12-15 | $33.60 | $34.32 | $33.51 | $34.02 | $29.37 | 828,659 |
| 2015-12-14 | $33.26 | $33.67 | $33.07 | $33.17 | $28.63 | 1,005,610 |
| 2015-12-11 | $33.22 | $33.45 | $32.74 | $33.21 | $28.67 | 1,458,225 |
| 2015-12-10 | $33.64 | $33.99 | $33.40 | $33.56 | $28.97 | 837,052 |
| 2015-12-09 | $33.54 | $34.05 | $33.41 | $33.59 | $29.00 | 607,967 |
| 2015-12-08 | $33.02 | $33.84 | $32.69 | $33.55 | $28.96 | 1,496,080 |
| 2015-12-07 | $34.32 | $34.40 | $33.60 | $34.00 | $29.35 | 693,808 |
| 2015-12-04 | $34.41 | $34.78 | $34.08 | $34.51 | $29.79 | 550,323 |
| 2015-12-03 | $34.99 | $35.08 | $34.10 | $34.40 | $29.70 | 883,785 |
| 2015-12-02 | $35.02 | $35.30 | $34.75 | $34.95 | $30.17 | 636,918 |
| 2015-12-01 | $34.87 | $35.19 | $34.72 | $35.12 | $30.32 | 477,853 |
| 2015-11-30 | $35.12 | $35.12 | $34.39 | $34.70 | $29.96 | 691,967 |
| 2015-11-27 | $35.26 | $35.48 | $34.60 | $35.39 | $30.33 | 333,237 |
| 2015-11-25 | $34.61 | $35.46 | $34.49 | $35.31 | $30.26 | 454,001 |
| 2015-11-24 | $34.50 | $34.95 | $34.37 | $34.65 | $29.70 | 550,226 |
| 2015-11-23 | $34.74 | $35.08 | $34.50 | $34.91 | $29.92 | 1,029,862 |
| 2015-11-20 | $35.37 | $35.37 | $34.62 | $34.82 | $29.84 | 996,627 |
| 2015-11-19 | $35.93 | $35.95 | $35.29 | $35.34 | $30.29 | 714,850 |
| 2015-11-18 | $35.86 | $36.13 | $35.60 | $35.96 | $30.82 | 639,438 |
| 2015-11-17 | $36.45 | $36.57 | $35.68 | $35.73 | $30.62 | 518,796 |
| 2015-11-16 | $35.96 | $36.48 | $35.90 | $36.42 | $31.22 | 523,772 |
| 2015-11-13 | $36.20 | $36.41 | $35.94 | $36.04 | $30.89 | 642,151 |
| 2015-11-12 | $37.09 | $37.23 | $36.21 | $36.25 | $31.07 | 636,701 |
| 2015-11-11 | $37.52 | $37.63 | $37.16 | $37.31 | $31.98 | 625,412 |
| 2015-11-10 | $36.97 | $37.43 | $36.63 | $37.43 | $32.08 | 780,541 |
| 2015-11-09 | $36.92 | $37.30 | $36.66 | $37.14 | $31.83 | 1,086,811 |
| 2015-11-06 | $36.93 | $37.25 | $36.31 | $36.97 | $31.69 | 1,179,878 |
| 2015-11-05 | $35.50 | $36.92 | $35.35 | $36.88 | $31.61 | 1,665,322 |
| 2015-11-04 | $35.69 | $35.92 | $35.30 | $35.56 | $30.48 | 954,780 |
| 2015-11-03 | $35.90 | $35.97 | $35.51 | $35.68 | $30.58 | 439,210 |
| 2015-11-02 | $35.42 | $36.29 | $34.86 | $36.09 | $30.93 | 870,667 |
| 2015-10-30 | $34.98 | $35.50 | $34.78 | $35.44 | $30.38 | 481,197 |
| 2015-10-29 | $35.12 | $35.59 | $34.75 | $35.02 | $30.02 | 758,822 |
| 2015-10-28 | $34.41 | $35.46 | $34.21 | $35.32 | $30.27 | 565,054 |
| 2015-10-27 | $34.78 | $34.78 | $33.77 | $34.27 | $29.37 | 832,132 |
| 2015-10-26 | $34.54 | $35.01 | $34.27 | $35.01 | $30.01 | 816,948 |
| 2015-10-23 | $34.16 | $34.56 | $34.03 | $34.53 | $29.60 | 466,489 |
| 2015-10-22 | $33.90 | $34.22 | $33.53 | $33.85 | $29.01 | 425,492 |
| 2015-10-21 | $33.81 | $34.01 | $33.36 | $33.65 | $28.84 | 770,215 |
| 2015-10-20 | $33.95 | $34.15 | $33.68 | $33.76 | $28.94 | 678,463 |
| 2015-10-19 | $33.85 | $34.19 | $33.39 | $34.07 | $29.20 | 503,238 |
| 2015-10-16 | $33.83 | $34.10 | $33.63 | $33.88 | $29.04 | 449,004 |
| 2015-10-15 | $34.46 | $34.51 | $32.85 | $33.66 | $28.85 | 1,128,107 |
| 2015-10-14 | $34.95 | $35.10 | $34.60 | $34.67 | $29.72 | 468,533 |
| 2015-10-13 | $34.82 | $35.59 | $34.72 | $34.93 | $29.94 | 603,560 |
| 2015-10-12 | $34.57 | $35.13 | $34.36 | $35.03 | $30.02 | 576,480 |
| 2015-10-09 | $34.67 | $34.77 | $34.29 | $34.67 | $29.72 | 462,251 |
| 2015-10-08 | $34.34 | $34.89 | $34.11 | $34.74 | $29.78 | 458,995 |
| 2015-10-07 | $33.97 | $34.70 | $33.94 | $34.56 | $29.62 | 727,040 |
| 2015-10-06 | $33.72 | $34.08 | $33.48 | $33.83 | $29.00 | 672,735 |
| 2015-10-05 | $33.02 | $33.84 | $32.58 | $33.77 | $28.94 | 823,775 |
| 2015-10-02 | $31.98 | $33.04 | $31.65 | $33.02 | $28.30 | 616,537 |
| 2015-10-01 | $32.56 | $32.58 | $32.08 | $32.12 | $27.53 | 951,403 |
| 2015-09-30 | $31.90 | $32.60 | $31.85 | $32.49 | $27.85 | 643,597 |
| 2015-09-29 | $31.69 | $31.83 | $31.21 | $31.56 | $27.05 | 1,010,720 |
| 2015-09-28 | $32.28 | $32.37 | $31.53 | $31.65 | $27.13 | 967,352 |
| 2015-09-25 | $32.47 | $32.75 | $32.09 | $32.46 | $27.82 | 789,187 |
| 2015-09-24 | $32.00 | $32.23 | $30.91 | $32.09 | $27.50 | 2,321,077 |
| 2015-09-23 | $33.39 | $33.39 | $32.09 | $32.22 | $27.62 | 971,121 |
| 2015-09-22 | $33.95 | $34.11 | $32.85 | $33.26 | $28.51 | 1,188,538 |
| 2015-09-21 | $34.66 | $35.02 | $34.38 | $34.55 | $29.61 | 582,715 |
| 2015-09-18 | $34.32 | $34.76 | $34.29 | $34.45 | $29.53 | 713,194 |
| 2015-09-17 | $34.57 | $35.04 | $34.43 | $34.59 | $29.65 | 418,808 |
| 2015-09-16 | $34.25 | $34.83 | $34.17 | $34.51 | $29.58 | 370,970 |
| 2015-09-15 | $34.35 | $34.42 | $34.05 | $34.32 | $29.42 | 604,083 |
| 2015-09-14 | $34.38 | $34.42 | $34.10 | $34.27 | $29.37 | 416,195 |
| 2015-09-11 | $34.27 | $34.44 | $33.82 | $34.36 | $29.45 | 569,945 |
| 2015-09-10 | $34.29 | $34.94 | $34.14 | $34.38 | $29.47 | 927,112 |
| 2015-09-09 | $35.21 | $35.25 | $34.44 | $34.52 | $29.59 | 510,164 |
| 2015-09-08 | $35.13 | $35.42 | $34.88 | $35.04 | $30.03 | 610,736 |
Cinemark Holdings Inc (CNK) News Headlines
.jpg)
.jpg)
All of AMC's revenue growth came from Taylor Swift and Beyonc films, theater chain says
The movie chain is one of many citing the two concert films' positive impact on financials.
cnbc.com Feb. 29, 2024.jpg)
Stocks making the biggest moves premarket: Krispy Kreme, Cinemark, Western Digital and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 5, 2024Recent Cinemark Holdings Inc (CNK) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cinemark Holdings Inc (CNK) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |