Crocs Inc (CROX) Exchange: NASDAQ
Data as of May 9, 2025
$110.65 ($9.89) 9.82%
Crocs Inc - Daily Information
Click for more stock information on Crocs Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $107.30 |
| Previous Close | $110.65 |
| High | $112.69 |
| Low | $102.31 |
| Adjusted Open | $107.30 |
| Previous Adjusted Close | $110.65 |
| Adjusted High | $112.69 |
| Adjusted Low | $102.31 |
Invest in Crocs Inc (CROX)
Key People Crocs Inc
| Employee | Position |
|---|---|
| Andrew Rees | Chief Executive Officer & Director |
| Michelle Poole | President |
| Elaine L. Boltz | EVP, Chief Operations & Transformation Officer |
| Anne Mehlman | Chief Financial Officer & Executive Vice President |
| Michael Feliton | Chief Information Officer & Senior Vice President |
| Emma Minto | Senior Vice President & General Manager |
| Heidi Cooley | Chief Marketing Officer & Senior Vice President |
| Marisa F. Jacobs | Senior Director-Investor Relations |
| Shannon Sisler | Chief People Officer & Senior Vice President |
| Daniel P. Hart | Executive VP, Chief Legal & Risk Officer |
| Thomas J. Smach | Chairman |
| Beth J. Kaplan | Independent Director |
| Charisse Ford Hughes | Independent Director |
| Tracy Gardner | Independent Director |
| Ian Martin Bickley | Independent Director |
| Douglas J. Treff | Independent Director |
| Ronald L. Frasch | Independent Non-Executive Director |
Company Profile Crocs Inc
Exchange: NASDAQ
IPO Date: Feb. 8, 2006
Employees: 10,000
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Website: Crocs Inc Website
Address: Crocs, Inc. 4600 StoneCreek Circle, Niwot, Colorado 80503
Historical Stock Data for Crocs Inc (CROX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $107.30 | $112.69 | $102.31 | $110.65 | $110.65 | 4,193,688 |
| 2025-05-07 | $99.52 | $101.31 | $98.87 | $100.76 | $100.76 | 2,468,166 |
| 2025-05-06 | $99.70 | $101.17 | $98.14 | $98.78 | $98.78 | 1,563,520 |
| 2025-05-05 | $101.04 | $102.95 | $99.77 | $100.79 | $100.79 | 2,237,047 |
| 2025-05-02 | $96.43 | $97.69 | $95.22 | $97.49 | $97.49 | 1,200,171 |
| 2025-05-01 | $96.51 | $96.62 | $94.24 | $94.72 | $94.72 | 934,538 |
| 2025-04-30 | $93.80 | $96.68 | $92.89 | $96.42 | $96.42 | 1,643,166 |
| 2025-04-29 | $95.35 | $96.56 | $93.99 | $96.10 | $96.10 | 1,341,691 |
| 2025-04-28 | $97.98 | $98.12 | $94.78 | $96.23 | $96.23 | 1,480,551 |
| 2025-04-25 | $97.65 | $98.30 | $95.50 | $97.68 | $97.68 | 1,302,755 |
| 2025-04-24 | $96.91 | $99.86 | $96.07 | $98.73 | $98.73 | 1,359,109 |
| 2025-04-23 | $96.85 | $99.50 | $95.43 | $95.80 | $95.80 | 1,897,299 |
| 2025-04-22 | $90.50 | $95.60 | $90.50 | $93.59 | $93.59 | 1,471,716 |
| 2025-04-21 | $89.70 | $89.70 | $87.53 | $89.46 | $89.46 | 1,582,600 |
| 2025-04-17 | $89.00 | $91.12 | $88.25 | $90.72 | $90.72 | 1,385,542 |
| 2025-04-16 | $89.00 | $90.70 | $87.35 | $88.67 | $88.67 | 1,345,803 |
| 2025-04-15 | $91.00 | $91.92 | $88.35 | $89.93 | $89.93 | 1,372,490 |
| 2025-04-14 | $94.51 | $94.90 | $90.02 | $90.80 | $90.80 | 2,046,818 |
| 2025-04-11 | $93.54 | $93.70 | $89.33 | $92.56 | $92.56 | 1,886,532 |
| 2025-04-10 | $96.61 | $97.05 | $90.86 | $95.50 | $95.50 | 1,910,727 |
| 2025-04-09 | $87.86 | $102.69 | $86.11 | $99.59 | $99.59 | 3,278,035 |
| 2025-04-08 | $98.17 | $99.84 | $87.89 | $89.32 | $89.32 | 2,738,467 |
| 2025-04-07 | $95.75 | $102.99 | $93.05 | $95.83 | $95.83 | 3,238,053 |
| 2025-04-04 | $91.09 | $103.15 | $90.15 | $100.65 | $100.65 | 4,697,114 |
| 2025-04-03 | $98.05 | $100.00 | $91.60 | $95.97 | $95.97 | 4,822,148 |
| 2025-04-02 | $108.43 | $112.78 | $107.66 | $111.54 | $111.54 | 1,474,411 |
| 2025-04-01 | $106.40 | $109.47 | $105.81 | $109.14 | $109.14 | 1,526,413 |
| 2025-03-31 | $103.46 | $106.58 | $102.14 | $106.20 | $106.20 | 1,728,234 |
| 2025-03-28 | $109.98 | $109.98 | $104.90 | $105.99 | $105.99 | 1,675,323 |
| 2025-03-27 | $108.44 | $111.60 | $107.69 | $110.59 | $110.59 | 1,075,136 |
| 2025-03-26 | $112.61 | $112.61 | $107.18 | $109.51 | $109.51 | 1,493,867 |
| 2025-03-25 | $110.79 | $113.57 | $110.79 | $112.59 | $112.59 | 1,662,951 |
| 2025-03-24 | $106.50 | $111.22 | $105.49 | $110.92 | $110.92 | 1,910,618 |
| 2025-03-21 | $103.20 | $106.61 | $100.84 | $104.59 | $104.59 | 4,147,963 |
| 2025-03-20 | $106.82 | $108.97 | $105.38 | $105.48 | $105.48 | 1,481,104 |
| 2025-03-19 | $104.84 | $107.64 | $104.16 | $106.98 | $106.98 | 1,631,716 |
| 2025-03-18 | $102.80 | $103.68 | $101.14 | $103.49 | $103.49 | 951,791 |
| 2025-03-17 | $99.79 | $104.42 | $99.29 | $103.87 | $103.87 | 1,429,009 |
| 2025-03-14 | $101.20 | $101.67 | $97.66 | $98.60 | $98.60 | 1,664,555 |
| 2025-03-13 | $101.22 | $101.66 | $97.24 | $100.00 | $100.00 | 1,451,981 |
| 2025-03-12 | $101.82 | $102.95 | $100.58 | $101.88 | $101.88 | 1,684,069 |
| 2025-03-11 | $100.92 | $101.49 | $97.47 | $98.32 | $98.32 | 1,440,257 |
| 2025-03-10 | $99.26 | $103.22 | $97.08 | $101.10 | $101.10 | 1,825,044 |
| 2025-03-07 | $99.32 | $100.04 | $95.19 | $99.84 | $99.84 | 1,861,216 |
| 2025-03-06 | $102.18 | $103.46 | $100.00 | $100.81 | $100.81 | 1,473,598 |
| 2025-03-05 | $102.12 | $105.21 | $100.85 | $103.85 | $103.85 | 1,589,686 |
| 2025-03-04 | $98.76 | $102.96 | $97.50 | $100.98 | $100.98 | 2,232,967 |
| 2025-03-03 | $100.59 | $104.42 | $99.15 | $100.38 | $100.38 | 1,776,547 |
| 2025-02-28 | $100.46 | $101.55 | $99.17 | $99.57 | $99.57 | 1,859,052 |
| 2025-02-27 | $105.30 | $106.90 | $100.74 | $100.86 | $100.86 | 1,331,937 |
| 2025-02-26 | $104.61 | $105.94 | $103.72 | $104.93 | $104.93 | 1,045,171 |
| 2025-02-25 | $106.65 | $107.00 | $102.75 | $103.15 | $103.15 | 1,568,819 |
| 2025-02-24 | $107.80 | $107.82 | $103.96 | $106.10 | $106.10 | 1,587,840 |
| 2025-02-21 | $110.04 | $110.90 | $106.26 | $107.60 | $107.60 | 1,497,240 |
| 2025-02-20 | $110.81 | $110.81 | $106.65 | $108.88 | $108.88 | 1,791,888 |
| 2025-02-19 | $107.00 | $111.15 | $106.14 | $110.95 | $110.95 | 1,982,630 |
| 2025-02-18 | $108.38 | $109.30 | $104.66 | $107.35 | $107.35 | 2,101,061 |
| 2025-02-14 | $109.65 | $110.73 | $106.25 | $108.43 | $108.43 | 2,473,886 |
| 2025-02-13 | $110.65 | $111.63 | $103.65 | $110.05 | $110.05 | 7,482,489 |
| 2025-02-12 | $89.33 | $90.43 | $88.25 | $88.83 | $88.83 | 3,039,116 |
| 2025-02-11 | $90.14 | $91.13 | $88.39 | $88.95 | $88.95 | 2,555,748 |
| 2025-02-10 | $94.31 | $94.31 | $89.61 | $90.76 | $90.76 | 3,437,201 |
| 2025-02-07 | $95.07 | $96.60 | $92.39 | $93.37 | $93.37 | 2,084,376 |
| 2025-02-06 | $98.48 | $99.50 | $95.46 | $95.52 | $95.52 | 1,908,383 |
| 2025-02-05 | $97.30 | $98.19 | $96.50 | $97.00 | $97.00 | 1,332,414 |
| 2025-02-04 | $97.86 | $98.96 | $96.92 | $97.28 | $97.28 | 1,102,565 |
| 2025-02-03 | $98.86 | $100.05 | $96.66 | $96.74 | $96.74 | 2,148,317 |
| 2025-01-31 | $105.58 | $106.34 | $101.63 | $102.07 | $102.07 | 1,676,996 |
| 2025-01-30 | $105.77 | $107.70 | $104.50 | $107.01 | $107.01 | 929,136 |
| 2025-01-29 | $104.11 | $106.45 | $103.71 | $104.77 | $104.77 | 1,022,364 |
| 2025-01-28 | $102.00 | $104.10 | $101.78 | $103.56 | $103.56 | 753,010 |
| 2025-01-27 | $103.50 | $105.25 | $101.96 | $102.42 | $102.42 | 1,054,753 |
| 2025-01-24 | $105.34 | $105.46 | $102.48 | $103.59 | $103.59 | 1,152,812 |
| 2025-01-23 | $102.21 | $105.11 | $100.05 | $105.06 | $105.06 | 1,224,702 |
| 2025-01-22 | $103.30 | $103.49 | $101.29 | $102.64 | $102.64 | 1,222,459 |
| 2025-01-21 | $101.29 | $103.47 | $99.33 | $103.30 | $103.30 | 1,666,162 |
| 2025-01-17 | $102.44 | $102.59 | $99.44 | $99.97 | $99.97 | 1,776,695 |
| 2025-01-16 | $103.66 | $103.88 | $101.56 | $102.67 | $102.67 | 1,339,019 |
| 2025-01-15 | $108.36 | $108.70 | $103.71 | $103.89 | $103.89 | 963,175 |
| 2025-01-14 | $106.89 | $108.41 | $104.35 | $105.12 | $105.12 | 1,153,555 |
| 2025-01-13 | $108.96 | $109.84 | $103.69 | $105.77 | $105.77 | 1,545,708 |
| 2025-01-10 | $107.99 | $110.39 | $107.41 | $110.04 | $110.04 | 764,703 |
| 2025-01-08 | $109.42 | $109.99 | $107.51 | $109.68 | $109.68 | 808,473 |
| 2025-01-07 | $113.12 | $113.81 | $110.39 | $111.06 | $111.06 | 861,518 |
| 2025-01-06 | $112.80 | $115.08 | $111.24 | $112.07 | $112.07 | 1,264,148 |
| 2025-01-03 | $110.60 | $111.74 | $109.26 | $110.80 | $110.80 | 729,770 |
| 2025-01-02 | $110.55 | $112.40 | $109.83 | $110.03 | $110.03 | 934,800 |
| 2024-12-31 | $109.59 | $110.65 | $108.68 | $109.53 | $109.53 | 905,476 |
| 2024-12-30 | $109.45 | $109.92 | $106.82 | $108.71 | $108.71 | 1,050,979 |
| 2024-12-27 | $112.46 | $114.16 | $110.63 | $110.72 | $110.72 | 930,381 |
| 2024-12-26 | $112.09 | $113.78 | $111.77 | $112.95 | $112.95 | 980,164 |
| 2024-12-24 | $113.27 | $113.50 | $110.80 | $112.28 | $112.28 | 483,625 |
| 2024-12-23 | $111.31 | $115.39 | $111.14 | $113.27 | $113.27 | 1,354,560 |
| 2024-12-20 | $105.26 | $113.00 | $104.47 | $111.86 | $111.86 | 2,773,766 |
| 2024-12-19 | $108.39 | $109.36 | $104.63 | $105.68 | $105.68 | 1,271,304 |
| 2024-12-18 | $111.73 | $112.27 | $106.46 | $106.85 | $106.85 | 1,491,951 |
| 2024-12-17 | $109.00 | $113.10 | $108.66 | $111.55 | $111.55 | 1,353,297 |
| 2024-12-16 | $111.34 | $112.99 | $108.88 | $108.96 | $108.96 | 1,498,689 |
| 2024-12-13 | $113.21 | $113.34 | $110.33 | $111.72 | $111.72 | 1,095,839 |
| 2024-12-12 | $113.08 | $113.96 | $112.30 | $112.94 | $112.94 | 1,067,718 |
| 2024-12-11 | $112.40 | $114.07 | $112.32 | $113.37 | $113.37 | 1,444,222 |
| 2024-12-10 | $110.84 | $113.10 | $110.22 | $111.44 | $111.44 | 1,172,507 |
| 2024-12-09 | $110.12 | $112.00 | $108.50 | $110.59 | $110.59 | 1,423,292 |
| 2024-12-06 | $111.77 | $112.45 | $109.56 | $109.75 | $109.75 | 1,035,367 |
| 2024-12-05 | $113.25 | $113.46 | $109.54 | $109.91 | $109.91 | 1,208,906 |
| 2024-12-04 | $111.33 | $114.03 | $111.23 | $113.28 | $113.28 | 1,231,667 |
| 2024-12-03 | $109.80 | $111.63 | $107.61 | $111.25 | $111.25 | 1,344,800 |
| 2024-12-02 | $106.24 | $110.18 | $105.83 | $109.68 | $109.68 | 1,417,558 |
| 2024-11-29 | $105.99 | $106.74 | $104.56 | $105.60 | $105.60 | 760,643 |
| 2024-11-27 | $105.21 | $107.28 | $105.07 | $105.60 | $105.60 | 1,849,084 |
| 2024-11-26 | $108.08 | $108.22 | $104.03 | $104.06 | $104.06 | 1,313,112 |
| 2024-11-25 | $107.44 | $109.64 | $107.11 | $108.53 | $108.53 | 2,041,985 |
| 2024-11-22 | $103.80 | $107.73 | $103.75 | $106.08 | $106.08 | 1,921,879 |
| 2024-11-21 | $98.98 | $102.40 | $97.29 | $101.81 | $101.81 | 1,479,260 |
| 2024-11-20 | $97.31 | $99.63 | $97.12 | $98.59 | $98.59 | 1,202,344 |
| 2024-11-19 | $95.32 | $99.50 | $95.05 | $97.98 | $97.98 | 1,487,453 |
| 2024-11-18 | $97.43 | $98.26 | $95.79 | $96.51 | $96.51 | 1,258,541 |
| 2024-11-15 | $100.72 | $100.96 | $97.43 | $97.78 | $97.78 | 1,373,750 |
| 2024-11-14 | $99.65 | $101.70 | $98.68 | $99.86 | $99.86 | 1,809,700 |
| 2024-11-13 | $100.75 | $102.60 | $98.59 | $98.96 | $98.96 | 1,724,086 |
| 2024-11-12 | $103.12 | $103.90 | $101.30 | $101.98 | $101.98 | 1,191,367 |
| 2024-11-11 | $102.26 | $104.28 | $101.90 | $102.85 | $102.85 | 1,457,850 |
| 2024-11-08 | $101.57 | $101.99 | $99.53 | $101.30 | $101.30 | 1,836,388 |
| 2024-11-07 | $102.50 | $105.14 | $101.50 | $101.86 | $101.86 | 1,792,940 |
| 2024-11-06 | $106.48 | $107.80 | $101.14 | $102.74 | $102.74 | 2,382,251 |
| 2024-11-05 | $106.01 | $106.72 | $104.67 | $105.22 | $105.22 | 1,615,597 |
| 2024-11-04 | $105.29 | $108.25 | $105.13 | $106.29 | $106.29 | 1,253,504 |
| 2024-11-01 | $108.00 | $108.71 | $105.70 | $106.21 | $106.21 | 1,878,757 |
| 2024-10-31 | $109.56 | $110.89 | $106.48 | $107.82 | $107.82 | 2,365,861 |
| 2024-10-30 | $110.15 | $113.20 | $108.72 | $109.00 | $109.00 | 3,539,982 |
| 2024-10-29 | $113.75 | $117.76 | $111.16 | $111.58 | $111.58 | 9,251,427 |
| 2024-10-28 | $135.44 | $139.96 | $135.35 | $138.05 | $138.05 | 2,281,658 |
| 2024-10-25 | $134.00 | $137.00 | $132.78 | $133.75 | $133.75 | 1,491,174 |
| 2024-10-24 | $132.95 | $132.95 | $129.69 | $129.99 | $129.99 | 819,995 |
| 2024-10-23 | $132.57 | $134.85 | $130.35 | $131.29 | $131.29 | 769,991 |
| 2024-10-22 | $137.03 | $137.10 | $132.29 | $132.35 | $132.35 | 1,217,217 |
| 2024-10-21 | $138.66 | $139.04 | $136.45 | $138.23 | $138.23 | 868,305 |
| 2024-10-18 | $137.92 | $139.47 | $137.04 | $139.40 | $139.40 | 895,188 |
| 2024-10-17 | $139.29 | $139.29 | $135.27 | $136.09 | $136.09 | 900,069 |
| 2024-10-16 | $141.07 | $141.50 | $135.77 | $137.54 | $137.54 | 1,164,403 |
| 2024-10-15 | $139.30 | $144.23 | $138.72 | $140.45 | $140.45 | 889,429 |
| 2024-10-14 | $139.65 | $141.29 | $137.05 | $139.43 | $139.43 | 1,132,545 |
| 2024-10-11 | $136.73 | $139.75 | $136.23 | $139.55 | $139.55 | 624,270 |
| 2024-10-10 | $134.78 | $136.96 | $133.84 | $136.74 | $136.74 | 830,792 |
| 2024-10-09 | $137.24 | $138.34 | $134.90 | $135.11 | $135.11 | 684,477 |
| 2024-10-08 | $135.74 | $137.25 | $134.63 | $135.61 | $135.61 | 755,744 |
| 2024-10-07 | $141.51 | $141.51 | $134.51 | $136.54 | $136.54 | 931,822 |
| 2024-10-04 | $140.86 | $142.74 | $140.28 | $141.93 | $141.93 | 813,650 |
| 2024-10-03 | $138.92 | $140.97 | $136.19 | $137.99 | $137.99 | 830,119 |
| 2024-10-02 | $139.27 | $142.46 | $138.51 | $140.80 | $140.80 | 933,954 |
| 2024-10-01 | $144.10 | $144.44 | $139.42 | $141.63 | $141.63 | 877,037 |
| 2024-09-30 | $144.09 | $145.26 | $141.84 | $144.81 | $144.81 | 835,746 |
| 2024-09-27 | $148.01 | $148.25 | $143.90 | $144.31 | $144.31 | 975,883 |
| 2024-09-26 | $147.50 | $151.13 | $145.42 | $147.40 | $147.40 | 1,159,716 |
| 2024-09-25 | $145.36 | $146.45 | $141.81 | $143.04 | $143.04 | 891,668 |
| 2024-09-24 | $145.00 | $147.11 | $143.93 | $144.83 | $144.83 | 1,105,341 |
| 2024-09-23 | $140.50 | $144.09 | $137.94 | $143.75 | $143.75 | 1,084,806 |
| 2024-09-20 | $138.16 | $140.34 | $137.64 | $139.05 | $139.05 | 1,491,867 |
| 2024-09-19 | $142.95 | $144.32 | $134.45 | $137.92 | $137.92 | 1,257,257 |
| 2024-09-18 | $138.53 | $143.00 | $138.30 | $139.81 | $139.81 | 854,314 |
| 2024-09-17 | $135.80 | $139.79 | $135.80 | $138.43 | $138.43 | 1,118,910 |
| 2024-09-16 | $129.08 | $136.87 | $129.08 | $135.47 | $135.47 | 1,462,828 |
| 2024-09-13 | $128.60 | $131.08 | $128.56 | $128.77 | $128.77 | 819,254 |
| 2024-09-12 | $128.14 | $128.87 | $126.54 | $127.73 | $127.73 | 736,269 |
| 2024-09-11 | $125.37 | $128.83 | $123.20 | $128.14 | $128.14 | 911,429 |
| 2024-09-10 | $126.70 | $129.18 | $124.85 | $125.43 | $125.43 | 1,091,299 |
| 2024-09-09 | $131.01 | $131.97 | $125.52 | $125.73 | $125.73 | 1,180,487 |
| 2024-09-06 | $135.42 | $136.37 | $129.70 | $129.82 | $129.82 | 999,988 |
| 2024-09-05 | $138.73 | $138.73 | $135.17 | $135.62 | $135.62 | 666,821 |
| 2024-09-04 | $138.39 | $140.71 | $138.11 | $138.92 | $138.92 | 741,076 |
| 2024-09-03 | $145.28 | $145.70 | $139.13 | $139.92 | $139.92 | 912,492 |
| 2024-08-30 | $146.98 | $146.98 | $143.05 | $146.17 | $146.17 | 601,931 |
| 2024-08-29 | $143.43 | $147.32 | $142.22 | $145.28 | $145.28 | 774,015 |
| 2024-08-28 | $142.94 | $143.85 | $139.85 | $143.11 | $143.11 | 785,790 |
| 2024-08-27 | $139.36 | $143.59 | $137.84 | $143.18 | $143.18 | 737,685 |
| 2024-08-26 | $144.51 | $144.51 | $138.92 | $140.08 | $140.08 | 978,434 |
| 2024-08-23 | $144.48 | $146.86 | $143.16 | $144.69 | $144.69 | 1,059,418 |
| 2024-08-22 | $144.41 | $145.49 | $141.32 | $142.06 | $142.06 | 1,031,908 |
| 2024-08-21 | $137.12 | $145.37 | $136.62 | $140.60 | $140.60 | 1,529,568 |
| 2024-08-20 | $139.40 | $139.46 | $134.50 | $135.01 | $135.01 | 796,561 |
| 2024-08-19 | $136.03 | $140.11 | $136.03 | $139.31 | $139.31 | 968,631 |
| 2024-08-16 | $136.69 | $137.26 | $134.75 | $136.05 | $136.05 | 717,625 |
| 2024-08-15 | $136.66 | $138.66 | $134.44 | $137.18 | $137.18 | 926,025 |
| 2024-08-14 | $135.33 | $136.55 | $131.09 | $131.39 | $131.39 | 1,025,678 |
| 2024-08-13 | $132.06 | $135.85 | $131.83 | $134.61 | $134.61 | 1,451,399 |
| 2024-08-12 | $132.27 | $132.44 | $129.21 | $130.24 | $130.24 | 1,048,641 |
| 2024-08-09 | $131.73 | $132.74 | $129.48 | $132.27 | $132.27 | 899,760 |
| 2024-08-08 | $127.64 | $132.48 | $126.60 | $131.75 | $131.75 | 914,649 |
| 2024-08-07 | $128.49 | $131.72 | $125.89 | $126.18 | $126.18 | 1,355,175 |
| 2024-08-06 | $123.15 | $127.45 | $122.77 | $126.69 | $126.69 | 1,221,338 |
| 2024-08-05 | $114.55 | $122.38 | $112.50 | $121.05 | $121.05 | 1,821,697 |
| 2024-08-02 | $123.86 | $125.37 | $121.55 | $123.31 | $123.31 | 1,971,815 |
| 2024-08-01 | $126.59 | $133.04 | $120.80 | $130.81 | $130.81 | 4,896,071 |
| 2024-07-31 | $134.69 | $137.70 | $132.61 | $134.37 | $134.37 | 2,432,800 |
| 2024-07-30 | $132.69 | $136.03 | $130.91 | $132.61 | $132.61 | 1,694,545 |
| 2024-07-29 | $130.91 | $134.04 | $130.77 | $132.51 | $132.51 | 1,337,392 |
| 2024-07-26 | $129.50 | $133.64 | $129.21 | $130.50 | $130.50 | 1,875,846 |
| 2024-07-25 | $130.00 | $130.00 | $123.36 | $125.14 | $125.14 | 2,123,711 |
| 2024-07-24 | $130.67 | $131.26 | $128.16 | $129.38 | $129.38 | 999,666 |
| 2024-07-23 | $133.73 | $136.10 | $131.13 | $131.30 | $131.30 | 1,520,009 |
| 2024-07-22 | $134.30 | $134.43 | $130.89 | $133.28 | $133.28 | 1,257,742 |
| 2024-07-19 | $131.48 | $134.50 | $130.22 | $133.50 | $133.50 | 1,729,428 |
| 2024-07-18 | $133.72 | $135.52 | $130.08 | $131.55 | $131.55 | 1,188,075 |
| 2024-07-17 | $133.49 | $137.16 | $132.27 | $132.99 | $132.99 | 1,088,135 |
| 2024-07-16 | $136.12 | $137.20 | $133.59 | $136.10 | $136.10 | 1,272,823 |
| 2024-07-15 | $139.22 | $139.22 | $135.66 | $135.85 | $135.85 | 1,235,716 |
| 2024-07-12 | $141.55 | $141.98 | $138.85 | $139.24 | $139.24 | 1,406,731 |
| 2024-07-11 | $142.16 | $143.77 | $141.01 | $142.89 | $142.89 | 1,120,007 |
| 2024-07-10 | $144.45 | $144.45 | $137.57 | $140.14 | $140.14 | 1,473,682 |
| 2024-07-09 | $144.50 | $145.34 | $142.66 | $143.25 | $143.25 | 836,005 |
| 2024-07-08 | $145.00 | $145.57 | $143.03 | $144.52 | $144.52 | 1,206,873 |
| 2024-07-05 | $147.81 | $148.89 | $142.86 | $143.54 | $143.54 | 1,106,239 |
| 2024-07-03 | $146.18 | $150.14 | $146.00 | $147.90 | $147.90 | 512,615 |
| 2024-07-02 | $146.62 | $147.02 | $143.16 | $145.49 | $145.49 | 1,124,138 |
| 2024-07-01 | $147.57 | $150.03 | $146.84 | $147.75 | $147.75 | 1,239,830 |
| 2024-06-28 | $144.89 | $148.65 | $142.80 | $145.94 | $145.94 | 2,387,296 |
| 2024-06-27 | $147.90 | $148.74 | $146.23 | $148.25 | $148.25 | 1,014,166 |
| 2024-06-26 | $151.94 | $154.80 | $148.18 | $148.64 | $148.64 | 1,109,336 |
| 2024-06-25 | $153.41 | $153.80 | $150.67 | $151.14 | $151.14 | 938,568 |
| 2024-06-24 | $153.32 | $154.83 | $151.46 | $152.59 | $152.59 | 1,418,317 |
| 2024-06-21 | $156.50 | $156.50 | $153.11 | $154.74 | $154.74 | 1,765,382 |
| 2024-06-20 | $160.00 | $165.32 | $156.79 | $157.85 | $157.85 | 1,541,840 |
| 2024-06-18 | $159.49 | $160.03 | $156.34 | $159.42 | $159.42 | 1,177,560 |
| 2024-06-17 | $156.64 | $161.05 | $155.46 | $159.68 | $159.68 | 858,634 |
| 2024-06-14 | $156.31 | $159.16 | $154.78 | $156.98 | $156.98 | 1,074,275 |
| 2024-06-13 | $156.96 | $159.75 | $155.53 | $158.65 | $158.65 | 1,345,116 |
| 2024-06-12 | $158.00 | $158.80 | $155.54 | $157.45 | $157.45 | 1,111,527 |
| 2024-06-11 | $153.01 | $154.66 | $150.09 | $154.53 | $154.53 | 1,014,531 |
| 2024-06-10 | $145.40 | $155.04 | $143.28 | $154.08 | $154.08 | 1,361,922 |
| 2024-06-07 | $147.94 | $150.87 | $146.66 | $147.00 | $147.00 | 923,163 |
| 2024-06-06 | $148.50 | $149.42 | $146.66 | $148.41 | $148.41 | 1,379,440 |
| 2024-06-05 | $148.96 | $149.70 | $147.60 | $148.01 | $148.01 | 773,591 |
| 2024-06-04 | $152.48 | $154.74 | $148.58 | $148.72 | $148.72 | 1,029,842 |
| 2024-06-03 | $157.00 | $158.11 | $153.08 | $153.93 | $153.93 | 900,876 |
| 2024-05-31 | $156.34 | $158.00 | $152.18 | $155.64 | $155.64 | 1,050,466 |
| 2024-05-30 | $154.05 | $157.56 | $153.62 | $155.97 | $155.97 | 896,304 |
| 2024-05-29 | $152.90 | $154.90 | $151.57 | $153.61 | $153.61 | 1,036,687 |
| 2024-05-28 | $150.77 | $155.46 | $150.76 | $154.91 | $154.91 | 1,447,229 |
| 2024-05-24 | $144.73 | $150.72 | $144.73 | $148.92 | $148.92 | 1,641,822 |
| 2024-05-23 | $141.86 | $144.60 | $139.50 | $142.62 | $142.62 | 1,106,040 |
| 2024-05-22 | $142.97 | $144.24 | $141.08 | $141.54 | $141.54 | 805,052 |
| 2024-05-21 | $139.54 | $144.89 | $139.50 | $144.42 | $144.42 | 1,086,582 |
| 2024-05-20 | $141.09 | $141.87 | $139.01 | $139.32 | $139.32 | 609,122 |
| 2024-05-17 | $142.16 | $142.78 | $140.20 | $140.95 | $140.95 | 878,090 |
| 2024-05-16 | $144.80 | $145.38 | $140.73 | $142.01 | $142.01 | 1,102,201 |
| 2024-05-15 | $146.83 | $148.16 | $144.06 | $144.73 | $144.73 | 1,054,215 |
| 2024-05-14 | $144.77 | $147.36 | $144.57 | $145.31 | $145.31 | 1,371,245 |
| 2024-05-13 | $144.59 | $144.78 | $141.02 | $142.94 | $142.94 | 903,974 |
| 2024-05-10 | $140.72 | $143.36 | $139.18 | $143.27 | $143.27 | 1,711,934 |
| 2024-05-09 | $135.86 | $139.86 | $134.77 | $139.70 | $139.70 | 1,419,359 |
| 2024-05-08 | $135.27 | $137.27 | $133.15 | $135.42 | $135.42 | 1,204,886 |
| 2024-05-07 | $133.12 | $142.71 | $132.10 | $136.49 | $136.49 | 5,366,566 |
| 2024-05-06 | $125.90 | $128.24 | $125.53 | $126.63 | $126.63 | 1,799,445 |
| 2024-05-03 | $129.59 | $129.59 | $123.08 | $124.28 | $124.28 | 1,423,386 |
| 2024-05-02 | $126.34 | $126.73 | $123.62 | $126.70 | $126.70 | 801,394 |
| 2024-05-01 | $124.25 | $126.67 | $121.50 | $123.55 | $123.55 | 1,010,101 |
| 2024-04-30 | $126.73 | $127.56 | $124.31 | $124.37 | $124.37 | 756,279 |
| 2024-04-29 | $126.02 | $128.87 | $126.02 | $127.69 | $127.69 | 825,275 |
| 2024-04-26 | $125.31 | $127.73 | $124.42 | $125.40 | $125.40 | 847,006 |
| 2024-04-25 | $123.44 | $124.07 | $120.33 | $123.51 | $123.51 | 794,241 |
| 2024-04-24 | $126.68 | $127.37 | $124.25 | $125.77 | $125.77 | 665,004 |
| 2024-04-23 | $125.65 | $128.45 | $125.19 | $126.43 | $126.43 | 1,172,269 |
| 2024-04-22 | $121.82 | $127.47 | $121.32 | $125.38 | $125.38 | 1,285,351 |
| 2024-04-19 | $120.23 | $122.63 | $119.83 | $120.54 | $120.54 | 809,878 |
| 2024-04-18 | $120.76 | $124.10 | $119.72 | $121.08 | $121.08 | 715,476 |
| 2024-04-17 | $122.89 | $122.91 | $118.60 | $119.33 | $119.33 | 987,792 |
| 2024-04-16 | $121.99 | $124.67 | $119.90 | $120.68 | $120.68 | 1,626,338 |
| 2024-04-15 | $126.96 | $128.34 | $123.02 | $123.36 | $123.36 | 1,090,261 |
| 2024-04-12 | $128.28 | $128.94 | $124.86 | $125.54 | $125.54 | 882,976 |
| 2024-04-11 | $129.76 | $130.43 | $128.15 | $129.41 | $129.41 | 743,955 |
| 2024-04-10 | $125.22 | $129.57 | $124.10 | $128.29 | $128.29 | 910,247 |
| 2024-04-09 | $131.79 | $131.90 | $125.59 | $128.22 | $128.22 | 1,873,444 |
| 2024-04-08 | $134.51 | $135.50 | $132.44 | $132.73 | $132.73 | 866,322 |
| 2024-04-05 | $134.52 | $135.75 | $133.63 | $134.09 | $134.09 | 738,687 |
| 2024-04-04 | $140.97 | $141.02 | $133.23 | $134.38 | $134.38 | 1,241,390 |
| 2024-04-03 | $141.69 | $142.22 | $138.06 | $138.76 | $138.76 | 1,145,380 |
| 2024-04-02 | $141.75 | $142.69 | $138.73 | $141.66 | $141.66 | 1,071,645 |
| 2024-04-01 | $145.81 | $146.79 | $143.89 | $145.75 | $145.75 | 1,133,458 |
| 2024-03-28 | $142.90 | $144.89 | $142.15 | $143.80 | $143.80 | 800,035 |
| 2024-03-27 | $140.84 | $143.28 | $139.68 | $143.02 | $143.02 | 1,015,594 |
| 2024-03-26 | $142.14 | $142.14 | $139.91 | $140.05 | $140.05 | 1,023,328 |
| 2024-03-25 | $141.73 | $143.92 | $140.89 | $141.25 | $141.25 | 1,071,042 |
| 2024-03-22 | $139.54 | $141.91 | $138.62 | $141.62 | $141.62 | 1,111,254 |
| 2024-03-21 | $140.00 | $141.27 | $138.38 | $141.00 | $141.00 | 1,304,420 |
| 2024-03-20 | $133.04 | $140.10 | $132.76 | $139.99 | $139.99 | 2,432,394 |
| 2024-03-19 | $128.59 | $132.19 | $128.08 | $131.71 | $131.71 | 964,462 |
| 2024-03-18 | $128.01 | $131.24 | $126.28 | $129.96 | $129.96 | 1,175,266 |
| 2024-03-15 | $126.18 | $129.05 | $126.09 | $128.17 | $128.17 | 1,466,398 |
| 2024-03-14 | $129.72 | $130.04 | $125.08 | $125.99 | $125.99 | 875,298 |
| 2024-03-13 | $125.53 | $129.50 | $125.53 | $129.32 | $129.32 | 1,326,787 |
| 2024-03-12 | $126.40 | $128.05 | $124.03 | $125.59 | $125.59 | 1,215,376 |
| 2024-03-11 | $124.90 | $127.02 | $124.74 | $126.70 | $126.70 | 1,219,675 |
| 2024-03-08 | $124.19 | $126.58 | $123.86 | $125.04 | $125.04 | 1,112,764 |
| 2024-03-07 | $120.24 | $124.80 | $120.24 | $124.00 | $124.00 | 1,152,647 |
| 2024-03-06 | $123.50 | $123.80 | $120.31 | $120.39 | $120.39 | 689,700 |
| 2024-03-05 | $123.14 | $124.73 | $121.36 | $122.02 | $122.02 | 1,171,398 |
| 2024-03-04 | $125.99 | $126.04 | $123.21 | $124.59 | $124.59 | 1,039,621 |
| 2024-03-01 | $123.57 | $126.03 | $122.09 | $124.81 | $124.81 | 1,084,491 |
| 2024-02-29 | $124.70 | $125.50 | $121.87 | $122.25 | $122.25 | 1,423,386 |
| 2024-02-28 | $120.17 | $124.42 | $119.86 | $123.26 | $123.26 | 1,015,745 |
| 2024-02-27 | $118.52 | $121.64 | $118.52 | $121.09 | $121.09 | 1,189,869 |
| 2024-02-26 | $118.75 | $120.43 | $118.05 | $119.88 | $119.88 | 1,099,025 |
| 2024-02-23 | $117.28 | $119.44 | $117.18 | $118.31 | $118.31 | 891,902 |
| 2024-02-22 | $116.65 | $118.53 | $116.11 | $117.29 | $117.29 | 1,272,503 |
| 2024-02-21 | $113.89 | $116.22 | $113.32 | $115.72 | $115.72 | 861,231 |
| 2024-02-20 | $117.08 | $117.83 | $113.70 | $115.59 | $115.59 | 1,482,288 |
| 2024-02-16 | $120.58 | $121.13 | $117.69 | $118.98 | $118.98 | 1,888,107 |
| 2024-02-15 | $116.66 | $122.69 | $112.32 | $121.63 | $121.63 | 4,853,610 |
| 2024-02-14 | $108.99 | $109.67 | $106.02 | $108.37 | $108.37 | 1,944,271 |
| 2024-02-13 | $105.40 | $108.50 | $104.64 | $106.94 | $106.94 | 1,370,148 |
| 2024-02-12 | $108.14 | $112.41 | $108.00 | $110.08 | $110.08 | 1,554,139 |
| 2024-02-09 | $105.10 | $107.77 | $104.62 | $107.54 | $107.54 | 1,263,917 |
| 2024-02-08 | $100.97 | $104.37 | $99.33 | $104.31 | $104.31 | 1,135,996 |
| 2024-02-07 | $99.82 | $100.51 | $97.86 | $99.97 | $99.97 | 1,020,987 |
| 2024-02-06 | $96.49 | $99.60 | $94.50 | $99.00 | $99.00 | 1,004,305 |
| 2024-02-05 | $97.53 | $97.71 | $95.26 | $96.21 | $96.21 | 922,048 |
| 2024-02-02 | $99.58 | $99.75 | $96.91 | $98.18 | $98.18 | 1,665,911 |
| 2024-02-01 | $103.04 | $103.32 | $98.89 | $100.81 | $100.81 | 1,753,021 |
| 2024-01-31 | $103.00 | $104.68 | $101.41 | $101.48 | $101.48 | 1,278,225 |
| 2024-01-30 | $104.01 | $104.43 | $103.26 | $103.94 | $103.94 | 1,009,243 |
| 2024-01-29 | $103.15 | $104.81 | $103.07 | $104.40 | $104.40 | 1,718,693 |
| 2024-01-26 | $102.45 | $103.92 | $101.74 | $102.96 | $102.96 | 1,639,558 |
| 2024-01-25 | $100.92 | $101.48 | $99.25 | $100.66 | $100.66 | 1,311,945 |
| 2024-01-24 | $102.69 | $102.79 | $99.60 | $100.20 | $100.20 | 1,194,809 |
| 2024-01-23 | $102.71 | $103.44 | $100.16 | $101.99 | $101.99 | 1,407,970 |
| 2024-01-22 | $102.73 | $102.97 | $100.90 | $102.09 | $102.09 | 1,234,388 |
| 2024-01-19 | $100.56 | $102.04 | $99.05 | $101.35 | $101.35 | 813,348 |
| 2024-01-18 | $100.10 | $100.90 | $98.57 | $100.50 | $100.50 | 1,044,596 |
| 2024-01-17 | $99.20 | $99.93 | $98.01 | $99.47 | $99.47 | 1,145,481 |
| 2024-01-16 | $102.81 | $102.81 | $99.58 | $100.73 | $100.73 | 1,758,434 |
| 2024-01-12 | $105.16 | $105.83 | $103.09 | $103.39 | $103.39 | 1,432,243 |
| 2024-01-11 | $105.20 | $106.83 | $103.34 | $104.90 | $104.90 | 1,637,107 |
| 2024-01-10 | $101.19 | $106.00 | $100.60 | $105.16 | $105.16 | 2,245,430 |
| 2024-01-09 | $103.35 | $104.14 | $100.11 | $100.12 | $100.12 | 2,942,465 |
| 2024-01-08 | $98.50 | $104.85 | $96.02 | $104.03 | $104.03 | 7,257,957 |
| 2024-01-05 | $89.00 | $89.48 | $85.71 | $86.46 | $86.46 | 2,854,400 |
| 2024-01-04 | $88.19 | $91.20 | $87.91 | $89.78 | $89.78 | 2,094,703 |
| 2024-01-03 | $92.12 | $92.22 | $88.43 | $88.69 | $88.69 | 2,243,455 |
| 2024-01-02 | $92.70 | $95.68 | $92.18 | $93.77 | $93.77 | 1,670,305 |
| 2023-12-29 | $95.00 | $95.94 | $92.88 | $93.41 | $93.41 | 1,277,012 |
| 2023-12-28 | $94.36 | $95.29 | $93.98 | $95.27 | $95.27 | 1,169,072 |
| 2023-12-27 | $96.75 | $96.96 | $94.20 | $94.51 | $94.51 | 1,561,481 |
| 2023-12-26 | $98.50 | $98.67 | $96.61 | $96.70 | $96.70 | 1,220,278 |
| 2023-12-22 | $99.69 | $99.80 | $97.09 | $98.18 | $98.18 | 2,336,964 |
| 2023-12-21 | $102.61 | $103.91 | $101.55 | $102.33 | $102.33 | 957,659 |
| 2023-12-20 | $105.07 | $106.50 | $100.83 | $100.88 | $100.88 | 1,259,057 |
| 2023-12-19 | $104.46 | $106.60 | $104.09 | $105.26 | $105.26 | 1,319,170 |
| 2023-12-18 | $107.60 | $107.60 | $103.46 | $103.63 | $103.63 | 1,479,858 |
| 2023-12-15 | $107.93 | $108.93 | $107.04 | $107.11 | $107.11 | 1,384,202 |
| 2023-12-14 | $108.94 | $110.90 | $107.80 | $107.86 | $107.86 | 1,359,303 |
| 2023-12-13 | $104.50 | $107.23 | $102.79 | $106.80 | $106.80 | 1,074,989 |
| 2023-12-12 | $106.05 | $106.05 | $103.79 | $104.92 | $104.92 | 921,955 |
| 2023-12-11 | $103.26 | $105.47 | $103.26 | $104.60 | $104.60 | 651,653 |
| 2023-12-08 | $103.40 | $105.95 | $103.13 | $103.74 | $103.74 | 928,222 |
| 2023-12-07 | $103.15 | $104.29 | $102.92 | $104.11 | $104.11 | 943,758 |
| 2023-12-06 | $103.06 | $105.49 | $102.71 | $103.67 | $103.67 | 1,037,084 |
| 2023-12-05 | $104.32 | $104.56 | $101.67 | $102.20 | $102.20 | 1,563,814 |
| 2023-12-04 | $106.07 | $107.38 | $104.04 | $105.06 | $105.06 | 1,346,660 |
| 2023-12-01 | $104.99 | $106.72 | $102.95 | $106.56 | $106.56 | 1,697,104 |
| 2023-11-30 | $104.00 | $106.03 | $101.77 | $105.61 | $105.61 | 1,630,647 |
| 2023-11-29 | $102.32 | $106.12 | $102.18 | $103.70 | $103.70 | 1,983,449 |
| 2023-11-28 | $99.20 | $101.49 | $97.06 | $101.09 | $101.09 | 2,508,032 |
| 2023-11-27 | $93.73 | $98.71 | $93.47 | $96.16 | $96.16 | 2,288,370 |
| 2023-11-24 | $93.73 | $94.86 | $93.40 | $94.59 | $94.59 | 437,545 |
| 2023-11-22 | $93.64 | $94.56 | $92.63 | $93.70 | $93.70 | 718,388 |
| 2023-11-21 | $93.87 | $94.49 | $91.84 | $92.60 | $92.60 | 1,074,432 |
| 2023-11-20 | $91.10 | $94.70 | $90.92 | $94.57 | $94.57 | 1,506,350 |
| 2023-11-17 | $89.49 | $91.50 | $88.58 | $91.18 | $91.18 | 1,139,362 |
| 2023-11-16 | $88.50 | $88.97 | $86.74 | $87.82 | $87.82 | 1,065,067 |
| 2023-11-15 | $86.69 | $91.61 | $86.50 | $89.51 | $89.51 | 2,352,416 |
| 2023-11-14 | $79.50 | $85.19 | $79.45 | $85.14 | $85.14 | 1,908,163 |
| 2023-11-13 | $79.10 | $79.63 | $77.16 | $77.27 | $77.27 | 1,608,607 |
| 2023-11-10 | $79.30 | $79.71 | $78.11 | $79.69 | $79.69 | 1,223,139 |
| 2023-11-09 | $83.57 | $83.57 | $79.19 | $79.24 | $79.24 | 1,425,440 |
| 2023-11-08 | $84.40 | $84.65 | $81.63 | $82.98 | $82.98 | 1,322,281 |
| 2023-11-07 | $82.29 | $84.47 | $82.20 | $84.40 | $84.40 | 1,194,455 |
| 2023-11-06 | $84.28 | $84.48 | $81.03 | $82.20 | $82.20 | 1,495,199 |
| 2023-11-03 | $84.00 | $87.43 | $82.59 | $83.93 | $83.93 | 2,183,701 |
| 2023-11-02 | $74.20 | $82.85 | $74.00 | $82.79 | $82.79 | 6,414,436 |
| 2023-11-01 | $89.32 | $89.67 | $84.69 | $87.41 | $87.41 | 2,640,325 |
| 2023-10-31 | $87.40 | $90.03 | $87.40 | $89.32 | $89.32 | 1,398,541 |
| 2023-10-30 | $87.00 | $88.84 | $87.00 | $87.48 | $87.48 | 1,242,573 |
| 2023-10-27 | $87.08 | $89.55 | $85.84 | $85.98 | $85.98 | 1,113,317 |
| 2023-10-26 | $87.16 | $88.68 | $85.71 | $86.35 | $86.35 | 1,271,706 |
| 2023-10-25 | $88.89 | $89.40 | $87.47 | $87.52 | $87.52 | 1,076,265 |
| 2023-10-24 | $86.27 | $89.92 | $86.27 | $89.16 | $89.16 | 1,540,024 |
| 2023-10-23 | $85.28 | $86.32 | $84.28 | $84.85 | $84.85 | 1,087,821 |
| 2023-10-20 | $86.80 | $88.52 | $85.06 | $85.56 | $85.56 | 1,290,814 |
| 2023-10-19 | $85.30 | $86.31 | $84.14 | $84.45 | $84.45 | 1,292,814 |
| 2023-10-18 | $86.18 | $86.97 | $85.05 | $85.30 | $85.30 | 1,209,628 |
| 2023-10-17 | $85.59 | $88.99 | $85.59 | $87.23 | $87.23 | 1,600,453 |
| 2023-10-16 | $83.20 | $86.48 | $83.19 | $85.73 | $85.73 | 1,610,534 |
| 2023-10-13 | $84.78 | $84.78 | $82.25 | $82.73 | $82.73 | 1,161,956 |
| 2023-10-12 | $87.90 | $88.52 | $84.59 | $84.80 | $84.80 | 1,370,357 |
| 2023-10-11 | $86.80 | $87.89 | $85.22 | $86.58 | $86.58 | 1,068,183 |
| 2023-10-10 | $85.66 | $88.06 | $85.49 | $86.94 | $86.94 | 1,042,641 |
| 2023-10-09 | $83.69 | $85.62 | $82.59 | $85.20 | $85.20 | 946,262 |
| 2023-10-06 | $83.33 | $85.70 | $82.75 | $84.82 | $84.82 | 927,106 |
| 2023-10-05 | $85.73 | $86.57 | $83.92 | $84.27 | $84.27 | 993,273 |
| 2023-10-04 | $85.15 | $86.19 | $83.64 | $85.49 | $85.49 | 1,437,215 |
| 2023-10-03 | $86.94 | $87.42 | $84.50 | $85.94 | $85.94 | 1,339,491 |
| 2023-10-02 | $88.23 | $89.98 | $87.80 | $87.88 | $87.88 | 1,461,932 |
| 2023-09-29 | $89.82 | $90.63 | $87.49 | $88.23 | $88.23 | 1,800,559 |
| 2023-09-28 | $84.72 | $85.91 | $83.74 | $85.87 | $85.87 | 1,270,538 |
| 2023-09-27 | $84.40 | $85.87 | $83.39 | $84.56 | $84.56 | 1,074,084 |
| 2023-09-26 | $85.51 | $86.40 | $83.79 | $83.86 | $83.86 | 1,115,873 |
| 2023-09-25 | $85.53 | $86.79 | $85.01 | $86.31 | $86.31 | 880,361 |
| 2023-09-22 | $87.24 | $87.53 | $85.45 | $86.45 | $86.45 | 784,341 |
| 2023-09-21 | $86.77 | $87.50 | $86.00 | $86.08 | $86.08 | 1,073,796 |
| 2023-09-20 | $90.07 | $90.70 | $87.89 | $87.94 | $87.94 | 910,798 |
| 2023-09-19 | $88.04 | $90.36 | $88.00 | $89.68 | $89.68 | 1,633,879 |
| 2023-09-18 | $87.76 | $88.98 | $86.63 | $87.62 | $87.62 | 1,506,048 |
| 2023-09-15 | $90.11 | $90.66 | $87.27 | $87.99 | $87.99 | 3,329,759 |
| 2023-09-14 | $90.66 | $90.77 | $88.24 | $90.72 | $90.72 | 1,153,648 |
| 2023-09-13 | $91.70 | $91.91 | $87.12 | $89.51 | $89.51 | 2,033,756 |
| 2023-09-12 | $92.27 | $93.48 | $91.75 | $91.86 | $91.86 | 844,027 |
| 2023-09-11 | $94.29 | $95.41 | $92.36 | $92.75 | $92.75 | 978,062 |
| 2023-09-08 | $96.28 | $96.47 | $93.26 | $93.37 | $93.37 | 1,035,655 |
| 2023-09-07 | $93.48 | $97.15 | $92.29 | $96.28 | $96.28 | 1,822,107 |
| 2023-09-06 | $98.00 | $98.92 | $96.31 | $96.36 | $96.36 | 1,185,202 |
| 2023-09-05 | $99.71 | $100.00 | $96.96 | $98.39 | $98.39 | 1,079,182 |
| 2023-09-01 | $98.69 | $100.42 | $98.48 | $99.86 | $99.86 | 1,010,358 |
| 2023-08-31 | $96.84 | $98.79 | $96.84 | $97.34 | $97.34 | 853,538 |
| 2023-08-30 | $97.67 | $98.31 | $95.64 | $96.84 | $96.84 | 917,549 |
| 2023-08-29 | $96.40 | $97.69 | $95.61 | $97.35 | $97.35 | 961,404 |
| 2023-08-28 | $96.24 | $97.35 | $95.97 | $96.84 | $96.84 | 1,178,880 |
| 2023-08-25 | $95.78 | $96.76 | $93.94 | $95.56 | $95.56 | 974,426 |
| 2023-08-24 | $99.16 | $99.56 | $94.81 | $95.10 | $95.10 | 1,485,152 |
| 2023-08-23 | $95.36 | $100.40 | $94.82 | $99.21 | $99.21 | 1,755,634 |
| 2023-08-22 | $96.65 | $98.95 | $96.51 | $98.51 | $98.51 | 1,642,477 |
| 2023-08-21 | $95.89 | $98.70 | $95.63 | $98.08 | $98.08 | 1,850,081 |
| 2023-08-18 | $91.25 | $95.00 | $91.14 | $94.80 | $94.80 | 1,820,718 |
| 2023-08-17 | $94.15 | $95.31 | $92.38 | $92.47 | $92.47 | 2,417,940 |
| 2023-08-16 | $97.79 | $98.45 | $93.87 | $94.01 | $94.01 | 2,570,766 |
| 2023-08-15 | $98.25 | $99.23 | $97.08 | $97.80 | $97.80 | 1,967,364 |
| 2023-08-14 | $101.98 | $102.02 | $98.27 | $99.22 | $99.22 | 1,912,443 |
| 2023-08-11 | $102.10 | $102.56 | $99.96 | $100.59 | $100.59 | 1,511,248 |
| 2023-08-10 | $103.38 | $106.19 | $102.11 | $103.00 | $103.00 | 1,379,782 |
| 2023-08-09 | $103.20 | $104.38 | $101.73 | $102.95 | $102.95 | 1,061,146 |
| 2023-08-08 | $102.39 | $104.24 | $101.21 | $104.06 | $104.06 | 1,646,946 |
| 2023-08-07 | $106.16 | $106.79 | $103.30 | $104.48 | $104.48 | 1,384,648 |
| 2023-08-04 | $105.13 | $108.25 | $104.47 | $105.91 | $105.91 | 2,301,963 |
| 2023-08-03 | $104.79 | $105.76 | $103.36 | $103.77 | $103.77 | 1,794,133 |
| 2023-08-02 | $105.83 | $106.37 | $102.83 | $104.30 | $104.30 | 2,134,555 |
| 2023-08-01 | $107.09 | $108.00 | $105.80 | $107.00 | $107.00 | 1,685,710 |
| 2023-07-31 | $108.49 | $108.69 | $105.91 | $108.35 | $108.35 | 3,093,903 |
| 2023-07-28 | $105.16 | $108.76 | $103.71 | $108.14 | $108.14 | 4,594,082 |
| 2023-07-27 | $110.38 | $111.14 | $101.01 | $102.30 | $102.30 | 10,487,049 |
| 2023-07-26 | $121.00 | $122.55 | $118.39 | $119.80 | $119.80 | 2,410,927 |
| 2023-07-25 | $122.58 | $124.69 | $121.69 | $121.87 | $121.87 | 1,479,820 |
| 2023-07-24 | $123.82 | $126.42 | $122.14 | $122.66 | $122.66 | 1,571,417 |
| 2023-07-21 | $124.05 | $125.63 | $122.62 | $122.81 | $122.81 | 1,105,547 |
| 2023-07-20 | $129.68 | $129.68 | $121.77 | $121.84 | $121.84 | 1,702,843 |
| 2023-07-19 | $128.45 | $130.36 | $127.22 | $129.89 | $129.89 | 1,115,723 |
| 2023-07-18 | $126.83 | $128.86 | $125.15 | $127.34 | $127.34 | 1,285,902 |
| 2023-07-17 | $124.07 | $127.49 | $122.35 | $127.10 | $127.10 | 1,183,926 |
| 2023-07-14 | $125.99 | $126.78 | $123.52 | $124.04 | $124.04 | 1,370,740 |
| 2023-07-13 | $127.73 | $129.89 | $123.76 | $125.99 | $125.99 | 1,786,158 |
| 2023-07-12 | $122.97 | $126.68 | $122.15 | $126.42 | $126.42 | 1,833,950 |
| 2023-07-11 | $118.00 | $121.42 | $117.17 | $120.44 | $120.44 | 1,584,707 |
| 2023-07-10 | $112.76 | $117.74 | $112.45 | $117.37 | $117.37 | 1,591,290 |
| 2023-07-07 | $111.43 | $113.59 | $110.97 | $112.43 | $112.43 | 1,559,740 |
| 2023-07-06 | $112.13 | $113.10 | $109.11 | $111.43 | $111.43 | 1,852,002 |
| 2023-07-05 | $116.20 | $116.37 | $114.14 | $114.26 | $114.26 | 1,269,888 |
| 2023-07-03 | $113.24 | $117.34 | $113.24 | $117.06 | $117.06 | 1,219,105 |
| 2023-06-30 | $109.00 | $113.03 | $107.73 | $112.44 | $112.44 | 1,432,211 |
| 2023-06-29 | $108.21 | $110.67 | $107.49 | $108.21 | $108.21 | 1,112,772 |
| 2023-06-28 | $107.04 | $107.59 | $105.08 | $107.13 | $107.13 | 1,601,236 |
| 2023-06-27 | $106.01 | $109.20 | $106.01 | $107.08 | $107.08 | 1,418,921 |
| 2023-06-26 | $106.69 | $110.35 | $104.71 | $104.79 | $104.79 | 1,484,060 |
| 2023-06-23 | $105.45 | $107.79 | $104.60 | $106.01 | $106.01 | 8,150,029 |
| 2023-06-22 | $108.22 | $109.43 | $106.56 | $107.06 | $107.06 | 1,223,809 |
| 2023-06-21 | $105.95 | $110.23 | $105.49 | $108.58 | $108.58 | 1,882,392 |
| 2023-06-20 | $109.19 | $109.38 | $104.14 | $105.95 | $105.95 | 2,634,454 |
| 2023-06-16 | $116.39 | $116.61 | $109.57 | $109.95 | $109.95 | 2,171,193 |
| 2023-06-15 | $113.17 | $115.72 | $112.50 | $115.09 | $115.09 | 908,886 |
| 2023-06-14 | $114.78 | $116.48 | $112.61 | $114.72 | $114.72 | 1,505,528 |
| 2023-06-13 | $116.71 | $117.83 | $114.39 | $114.80 | $114.80 | 1,480,821 |
| 2023-06-12 | $117.00 | $117.84 | $114.82 | $115.61 | $115.61 | 1,200,876 |
| 2023-06-09 | $117.49 | $119.98 | $115.97 | $116.19 | $116.19 | 1,033,186 |
| 2023-06-08 | $120.61 | $122.20 | $115.82 | $116.57 | $116.57 | 1,194,940 |
| 2023-06-07 | $115.60 | $122.82 | $114.90 | $121.09 | $121.09 | 2,567,169 |
| 2023-06-06 | $109.66 | $116.03 | $109.48 | $115.96 | $115.96 | 1,795,624 |
| 2023-06-05 | $110.04 | $110.39 | $107.25 | $109.66 | $109.66 | 1,046,955 |
| 2023-06-02 | $107.83 | $110.58 | $105.25 | $110.04 | $110.04 | 1,849,157 |
| 2023-06-01 | $111.16 | $111.60 | $104.07 | $105.16 | $105.16 | 2,094,747 |
| 2023-05-31 | $112.94 | $113.30 | $110.11 | $112.28 | $112.28 | 1,954,753 |
| 2023-05-30 | $108.12 | $114.63 | $108.00 | $114.33 | $114.33 | 2,157,393 |
| 2023-05-26 | $104.20 | $108.41 | $103.36 | $106.74 | $106.74 | 1,416,655 |
| 2023-05-25 | $104.35 | $108.92 | $101.65 | $104.32 | $104.32 | 2,955,257 |
| 2023-05-24 | $105.95 | $106.44 | $102.71 | $104.09 | $104.09 | 1,413,663 |
| 2023-05-23 | $107.17 | $107.66 | $104.91 | $106.14 | $106.14 | 1,552,102 |
| 2023-05-22 | $109.21 | $110.21 | $106.50 | $107.11 | $107.11 | 1,900,134 |
| 2023-05-19 | $113.50 | $113.50 | $107.80 | $109.00 | $109.00 | 3,238,930 |
| 2023-05-18 | $116.38 | $118.74 | $114.76 | $115.37 | $115.37 | 1,064,268 |
| 2023-05-17 | $113.73 | $116.90 | $111.67 | $116.67 | $116.67 | 1,235,662 |
| 2023-05-16 | $117.35 | $117.35 | $113.40 | $113.45 | $113.45 | 1,425,390 |
| 2023-05-15 | $117.30 | $120.34 | $116.17 | $118.39 | $118.39 | 1,093,262 |
| 2023-05-12 | $117.30 | $118.61 | $113.90 | $115.40 | $115.40 | 753,411 |
| 2023-05-11 | $116.20 | $117.60 | $114.68 | $116.80 | $116.80 | 883,311 |
| 2023-05-10 | $118.68 | $119.04 | $114.37 | $116.46 | $116.46 | 1,151,004 |
| 2023-05-09 | $115.03 | $117.07 | $113.36 | $116.91 | $116.91 | 1,312,336 |
| 2023-05-08 | $115.11 | $117.08 | $113.53 | $116.75 | $116.75 | 1,198,137 |
| 2023-05-05 | $111.70 | $115.61 | $110.04 | $114.48 | $114.48 | 1,535,804 |
| 2023-05-04 | $119.08 | $119.61 | $109.40 | $109.85 | $109.85 | 2,266,707 |
| 2023-05-03 | $119.84 | $121.93 | $118.83 | $120.13 | $120.13 | 1,526,736 |
| 2023-05-02 | $120.67 | $120.74 | $116.50 | $120.16 | $120.16 | 1,668,651 |
| 2023-05-01 | $123.88 | $125.50 | $119.44 | $120.98 | $120.98 | 1,744,906 |
| 2023-04-28 | $123.01 | $124.80 | $118.53 | $123.67 | $123.67 | 3,114,309 |
| 2023-04-27 | $135.80 | $136.50 | $116.61 | $124.32 | $124.32 | 10,529,493 |
| 2023-04-26 | $145.35 | $150.28 | $143.83 | $147.78 | $147.78 | 2,021,171 |
| 2023-04-25 | $149.06 | $150.56 | $144.73 | $145.33 | $145.33 | 1,457,259 |
| 2023-04-24 | $146.68 | $151.32 | $146.68 | $151.13 | $151.13 | 1,947,640 |
| 2023-04-21 | $145.83 | $148.18 | $144.07 | $147.18 | $147.18 | 1,055,755 |
| 2023-04-20 | $142.33 | $146.85 | $142.12 | $145.73 | $145.73 | 1,189,461 |
| 2023-04-19 | $142.69 | $146.23 | $142.01 | $144.37 | $144.37 | 1,691,079 |
| 2023-04-18 | $140.60 | $145.19 | $138.92 | $143.75 | $143.75 | 1,923,568 |
| 2023-04-17 | $135.55 | $140.16 | $135.35 | $139.04 | $139.04 | 1,959,322 |
| 2023-04-14 | $131.45 | $134.80 | $131.01 | $134.30 | $134.30 | 1,256,243 |
| 2023-04-13 | $128.00 | $131.28 | $126.88 | $130.78 | $130.78 | 909,145 |
| 2023-04-12 | $129.46 | $130.41 | $126.00 | $126.19 | $126.19 | 970,825 |
| 2023-04-11 | $128.16 | $129.14 | $125.06 | $128.07 | $128.07 | 1,147,500 |
| 2023-04-10 | $121.34 | $128.18 | $120.78 | $127.97 | $127.97 | 1,226,258 |
| 2023-04-06 | $122.55 | $122.80 | $119.61 | $121.86 | $121.86 | 714,204 |
| 2023-04-05 | $125.22 | $125.92 | $121.04 | $123.58 | $123.58 | 1,334,839 |
| 2023-04-04 | $129.58 | $129.59 | $124.60 | $127.02 | $127.02 | 1,180,892 |
| 2023-04-03 | $125.63 | $128.77 | $125.25 | $128.67 | $128.67 | 1,065,532 |
| 2023-03-31 | $126.04 | $130.80 | $125.85 | $126.44 | $126.44 | 1,736,661 |
| 2023-03-30 | $121.54 | $125.36 | $121.32 | $125.06 | $125.06 | 2,264,228 |
| 2023-03-29 | $120.31 | $120.55 | $117.32 | $119.26 | $119.26 | 1,040,706 |
| 2023-03-28 | $118.12 | $119.40 | $115.98 | $117.99 | $117.99 | 772,969 |
| 2023-03-27 | $119.83 | $119.83 | $115.24 | $117.34 | $117.34 | 1,073,131 |
| 2023-03-24 | $118.99 | $119.55 | $115.57 | $118.35 | $118.35 | 1,004,788 |
| 2023-03-23 | $117.50 | $124.11 | $117.01 | $120.88 | $120.88 | 1,526,799 |
| 2023-03-22 | $121.27 | $122.17 | $115.86 | $115.90 | $115.90 | 1,159,675 |
| 2023-03-21 | $121.56 | $126.20 | $121.27 | $122.02 | $122.02 | 1,746,640 |
| 2023-03-20 | $121.45 | $122.28 | $117.59 | $118.59 | $118.59 | 1,076,555 |
| 2023-03-17 | $120.60 | $120.65 | $117.87 | $119.92 | $119.92 | 1,551,595 |
| 2023-03-16 | $116.32 | $122.08 | $115.80 | $121.26 | $121.26 | 1,687,564 |
| 2023-03-15 | $112.40 | $117.88 | $109.76 | $117.43 | $117.43 | 2,593,828 |
| 2023-03-14 | $115.07 | $119.46 | $114.19 | $116.24 | $116.24 | 1,517,338 |
| 2023-03-13 | $112.15 | $115.09 | $109.47 | $111.31 | $111.31 | 2,002,679 |
| 2023-03-10 | $119.10 | $119.10 | $113.83 | $115.32 | $115.32 | 1,792,826 |
| 2023-03-09 | $123.86 | $125.05 | $118.55 | $119.63 | $119.63 | 1,478,186 |
| 2023-03-08 | $124.75 | $125.04 | $122.75 | $123.80 | $123.80 | 782,567 |
| 2023-03-07 | $125.19 | $127.40 | $123.66 | $124.47 | $124.47 | 1,530,180 |
| 2023-03-06 | $126.01 | $129.56 | $124.41 | $125.06 | $125.06 | 1,764,711 |
| 2023-03-03 | $125.97 | $126.33 | $121.78 | $125.54 | $125.54 | 1,548,282 |
| 2023-03-02 | $123.22 | $125.98 | $122.00 | $125.35 | $125.35 | 928,198 |
| 2023-03-01 | $123.08 | $125.76 | $121.10 | $124.45 | $124.45 | 1,396,195 |
| 2023-02-28 | $123.42 | $124.05 | $121.29 | $121.71 | $121.71 | 1,225,554 |
| 2023-02-27 | $123.93 | $126.13 | $122.94 | $123.58 | $123.58 | 1,130,289 |
| 2023-02-24 | $122.87 | $123.89 | $121.73 | $122.36 | $122.36 | 1,061,930 |
| 2023-02-23 | $127.50 | $128.80 | $123.57 | $125.47 | $125.47 | 1,280,071 |
| 2023-02-22 | $118.64 | $125.21 | $116.65 | $125.18 | $125.18 | 2,057,416 |
| 2023-02-21 | $129.00 | $131.34 | $118.19 | $118.72 | $118.72 | 2,611,702 |
| 2023-02-17 | $131.29 | $136.22 | $129.74 | $131.47 | $131.47 | 2,440,369 |
| 2023-02-16 | $132.85 | $143.50 | $130.46 | $131.20 | $131.20 | 5,664,790 |
| 2023-02-15 | $121.75 | $125.87 | $121.57 | $125.67 | $125.67 | 1,974,032 |
| 2023-02-14 | $116.52 | $122.78 | $116.09 | $122.43 | $122.43 | 1,893,468 |
| 2023-02-13 | $116.44 | $119.15 | $112.73 | $118.65 | $118.65 | 2,069,591 |
| 2023-02-10 | $112.74 | $115.86 | $110.69 | $115.30 | $115.30 | 1,592,784 |
| 2023-02-09 | $119.02 | $119.43 | $113.93 | $114.78 | $114.78 | 1,304,480 |
| 2023-02-08 | $118.39 | $119.38 | $115.84 | $116.62 | $116.62 | 1,608,037 |
| 2023-02-07 | $118.48 | $121.26 | $115.81 | $120.56 | $120.56 | 1,459,511 |
| 2023-02-06 | $120.00 | $121.14 | $117.20 | $118.73 | $118.73 | 1,446,253 |
| 2023-02-03 | $122.90 | $126.99 | $120.89 | $121.98 | $121.98 | 1,945,474 |
| 2023-02-02 | $126.03 | $128.80 | $123.70 | $125.42 | $125.42 | 1,168,220 |
| 2023-02-01 | $122.20 | $126.96 | $121.35 | $125.24 | $125.24 | 1,624,488 |
| 2023-01-31 | $118.13 | $123.14 | $118.13 | $121.77 | $121.77 | 1,401,976 |
| 2023-01-30 | $119.40 | $121.24 | $118.06 | $118.08 | $118.08 | 984,489 |
| 2023-01-27 | $120.16 | $122.88 | $119.81 | $121.32 | $121.32 | 730,714 |
| 2023-01-26 | $124.83 | $125.69 | $120.18 | $121.05 | $121.05 | 1,095,030 |
| 2023-01-25 | $120.62 | $123.36 | $118.02 | $123.34 | $123.34 | 1,206,924 |
| 2023-01-24 | $124.10 | $125.00 | $122.05 | $123.24 | $123.24 | 1,326,069 |
| 2023-01-23 | $122.73 | $126.33 | $121.92 | $125.59 | $125.59 | 1,317,781 |
| 2023-01-20 | $122.94 | $124.63 | $121.24 | $122.40 | $122.40 | 1,403,767 |
| 2023-01-19 | $125.60 | $125.80 | $121.22 | $121.43 | $121.43 | 1,729,449 |
| 2023-01-18 | $128.72 | $131.18 | $127.13 | $127.47 | $127.47 | 1,350,286 |
| 2023-01-17 | $125.51 | $129.01 | $124.88 | $128.05 | $128.05 | 1,073,578 |
| 2023-01-13 | $125.00 | $127.66 | $122.72 | $125.82 | $125.82 | 1,459,323 |
| 2023-01-12 | $124.02 | $127.40 | $121.38 | $127.11 | $127.11 | 1,694,504 |
| 2023-01-11 | $116.73 | $124.15 | $116.15 | $122.45 | $122.45 | 2,078,914 |
| 2023-01-10 | $112.17 | $115.38 | $109.65 | $115.27 | $115.27 | 1,716,648 |
| 2023-01-09 | $110.88 | $114.86 | $108.88 | $113.43 | $113.43 | 1,492,174 |
| 2023-01-06 | $110.37 | $115.99 | $109.84 | $111.11 | $111.11 | 1,810,820 |
| 2023-01-05 | $107.17 | $110.49 | $104.45 | $109.95 | $109.95 | 1,076,424 |
| 2023-01-04 | $108.25 | $110.13 | $107.30 | $108.53 | $108.53 | 1,280,440 |
| 2023-01-03 | $109.89 | $110.61 | $105.78 | $106.81 | $106.81 | 1,336,497 |
| 2022-12-30 | $105.77 | $108.51 | $104.86 | $108.43 | $108.43 | 846,612 |
| 2022-12-29 | $105.99 | $108.83 | $104.29 | $107.69 | $107.69 | 1,306,552 |
| 2022-12-28 | $108.10 | $108.55 | $103.36 | $105.17 | $105.17 | 1,178,965 |
| 2022-12-27 | $103.00 | $108.09 | $102.00 | $107.97 | $107.97 | 1,536,719 |
| 2022-12-23 | $102.48 | $103.17 | $99.10 | $103.00 | $103.00 | 1,241,770 |
| 2022-12-22 | $101.23 | $102.67 | $98.30 | $102.45 | $102.45 | 1,423,637 |
| 2022-12-21 | $96.94 | $102.50 | $96.94 | $102.50 | $102.50 | 1,994,322 |
| 2022-12-20 | $93.51 | $95.87 | $92.49 | $94.50 | $94.50 | 1,029,907 |
| 2022-12-19 | $94.79 | $97.51 | $93.61 | $93.85 | $93.85 | 1,295,533 |
| 2022-12-16 | $92.41 | $95.89 | $91.42 | $95.01 | $95.01 | 1,678,565 |
| 2022-12-15 | $94.15 | $94.64 | $92.23 | $92.41 | $92.41 | 1,202,018 |
| 2022-12-14 | $95.72 | $98.62 | $95.18 | $96.76 | $96.76 | 837,289 |
| 2022-12-13 | $98.75 | $99.31 | $93.27 | $95.47 | $95.47 | 1,237,127 |
| 2022-12-12 | $95.50 | $95.50 | $93.31 | $93.63 | $93.63 | 813,757 |
| 2022-12-09 | $95.53 | $97.51 | $94.10 | $94.77 | $94.77 | 774,221 |
| 2022-12-08 | $98.53 | $99.48 | $95.84 | $96.53 | $96.53 | 980,907 |
| 2022-12-07 | $93.80 | $98.28 | $92.36 | $96.93 | $96.93 | 1,338,115 |
| 2022-12-06 | $98.88 | $99.78 | $93.20 | $94.43 | $94.43 | 1,919,015 |
| 2022-12-05 | $102.88 | $102.94 | $97.02 | $98.09 | $98.09 | 1,964,322 |
| 2022-12-02 | $98.17 | $104.23 | $97.50 | $103.99 | $103.99 | 1,683,666 |
| 2022-12-01 | $101.14 | $103.81 | $98.59 | $99.69 | $99.69 | 1,649,721 |
| 2022-11-30 | $98.02 | $101.01 | $96.73 | $101.00 | $101.00 | 1,973,024 |
| 2022-11-29 | $93.96 | $99.50 | $93.96 | $97.68 | $97.68 | 1,872,882 |
| 2022-11-28 | $93.92 | $95.89 | $93.14 | $93.84 | $93.84 | 1,205,067 |
| 2022-11-25 | $95.90 | $96.80 | $94.04 | $94.91 | $94.91 | 711,737 |
| 2022-11-23 | $96.13 | $97.87 | $95.32 | $96.63 | $96.63 | 982,550 |
| 2022-11-22 | $94.10 | $96.30 | $90.76 | $96.13 | $96.13 | 1,629,982 |
| 2022-11-21 | $99.82 | $100.03 | $91.29 | $92.57 | $92.57 | 2,750,903 |
| 2022-11-18 | $100.55 | $101.99 | $98.11 | $101.42 | $101.42 | 2,666,590 |
| 2022-11-17 | $95.80 | $98.40 | $94.25 | $98.31 | $98.31 | 1,478,408 |
| 2022-11-16 | $95.16 | $99.91 | $94.07 | $97.28 | $97.28 | 2,218,479 |
| 2022-11-15 | $94.28 | $99.45 | $92.28 | $96.66 | $96.66 | 2,812,301 |
| 2022-11-14 | $92.63 | $92.72 | $89.06 | $90.89 | $90.89 | 1,639,797 |
| 2022-11-11 | $93.36 | $98.70 | $92.46 | $93.24 | $93.24 | 3,325,744 |
| 2022-11-10 | $85.91 | $92.44 | $85.68 | $92.36 | $92.36 | 2,535,502 |
| 2022-11-09 | $81.85 | $85.88 | $80.80 | $81.13 | $81.13 | 1,794,153 |
| 2022-11-08 | $81.17 | $84.32 | $80.72 | $82.93 | $82.93 | 2,182,795 |
| 2022-11-07 | $86.69 | $86.97 | $77.56 | $80.40 | $80.40 | 3,195,961 |
| 2022-11-04 | $78.81 | $85.43 | $76.82 | $85.38 | $85.38 | 3,825,675 |
| 2022-11-03 | $70.09 | $78.48 | $67.61 | $76.60 | $76.60 | 5,122,581 |
| 2022-11-02 | $71.00 | $71.49 | $66.60 | $67.05 | $67.05 | 2,901,158 |
| 2022-11-01 | $72.53 | $74.47 | $70.44 | $71.68 | $71.68 | 1,614,124 |
| 2022-10-31 | $70.86 | $72.20 | $69.71 | $70.75 | $70.75 | 1,660,900 |
| 2022-10-28 | $73.20 | $73.37 | $68.56 | $71.81 | $71.81 | 2,645,112 |
| 2022-10-27 | $77.91 | $78.65 | $73.30 | $73.39 | $73.39 | 1,833,527 |
| 2022-10-26 | $78.00 | $80.40 | $76.40 | $76.71 | $76.71 | 1,649,624 |
| 2022-10-25 | $77.09 | $80.72 | $77.09 | $79.52 | $79.52 | 1,541,820 |
| 2022-10-24 | $78.03 | $78.34 | $74.36 | $76.42 | $76.42 | 1,360,974 |
| 2022-10-21 | $73.44 | $77.85 | $72.96 | $77.71 | $77.71 | 1,702,013 |
| 2022-10-20 | $77.44 | $79.97 | $73.26 | $73.30 | $73.30 | 1,933,276 |
| 2022-10-19 | $77.93 | $78.62 | $75.95 | $77.10 | $77.10 | 1,534,117 |
| 2022-10-18 | $80.99 | $82.30 | $79.28 | $79.93 | $79.93 | 1,762,360 |
| 2022-10-17 | $79.48 | $80.26 | $76.03 | $78.03 | $78.03 | 1,305,648 |
| 2022-10-14 | $79.15 | $81.46 | $77.00 | $77.51 | $77.51 | 1,708,670 |
| 2022-10-13 | $73.37 | $79.73 | $71.40 | $78.05 | $78.05 | 1,593,290 |
| 2022-10-12 | $76.11 | $76.67 | $73.89 | $76.10 | $76.10 | 1,085,516 |
| 2022-10-11 | $73.18 | $77.69 | $72.18 | $76.26 | $76.26 | 1,657,647 |
| 2022-10-10 | $76.61 | $77.00 | $72.16 | $73.67 | $73.67 | 1,285,991 |
| 2022-10-07 | $76.07 | $77.11 | $75.03 | $76.64 | $76.64 | 886,491 |
| 2022-10-06 | $78.93 | $80.38 | $77.75 | $78.60 | $78.60 | 1,052,152 |
| 2022-10-05 | $76.33 | $80.08 | $75.85 | $79.23 | $79.23 | 1,548,497 |
| 2022-10-04 | $75.18 | $78.06 | $75.18 | $77.48 | $77.48 | 2,005,907 |
| 2022-10-03 | $69.49 | $73.33 | $69.36 | $72.36 | $72.36 | 1,585,623 |
| 2022-09-30 | $67.94 | $71.41 | $65.25 | $68.66 | $68.66 | 1,650,529 |
| 2022-09-29 | $70.46 | $71.65 | $68.40 | $71.60 | $71.60 | 1,077,180 |
| 2022-09-28 | $69.52 | $72.86 | $68.80 | $72.24 | $72.24 | 1,486,820 |
| 2022-09-27 | $67.71 | $71.16 | $67.48 | $68.95 | $68.95 | 1,757,068 |
| 2022-09-26 | $66.51 | $68.79 | $65.50 | $65.60 | $65.60 | 1,608,328 |
| 2022-09-23 | $66.89 | $68.45 | $65.17 | $66.71 | $66.71 | 2,020,560 |
| 2022-09-22 | $74.49 | $74.98 | $68.74 | $68.78 | $68.78 | 1,644,478 |
| 2022-09-21 | $77.95 | $78.91 | $74.72 | $74.78 | $74.78 | 1,044,547 |
| 2022-09-20 | $76.62 | $78.28 | $76.30 | $77.29 | $77.29 | 871,473 |
| 2022-09-19 | $74.82 | $78.85 | $74.82 | $78.41 | $78.41 | 1,452,256 |
| 2022-09-16 | $76.08 | $76.38 | $74.75 | $76.15 | $76.15 | 1,438,271 |
| 2022-09-15 | $75.86 | $79.91 | $75.83 | $77.41 | $77.41 | 1,304,627 |
| 2022-09-14 | $75.51 | $76.57 | $72.88 | $76.42 | $76.42 | 1,690,479 |
| 2022-09-13 | $79.02 | $80.34 | $74.86 | $75.39 | $75.39 | 1,935,674 |
| 2022-09-12 | $80.98 | $83.64 | $80.62 | $83.59 | $83.59 | 1,434,530 |
| 2022-09-09 | $79.48 | $81.43 | $78.78 | $80.62 | $80.62 | 1,338,565 |
| 2022-09-08 | $74.88 | $78.58 | $73.53 | $78.55 | $78.55 | 1,074,857 |
| 2022-09-07 | $71.47 | $76.68 | $71.12 | $76.33 | $76.33 | 1,130,043 |
| 2022-09-06 | $71.25 | $72.54 | $68.06 | $71.94 | $71.94 | 1,355,643 |
| 2022-09-02 | $73.65 | $74.01 | $70.54 | $71.00 | $71.00 | 968,425 |
| 2022-09-01 | $72.17 | $73.72 | $71.11 | $73.02 | $73.02 | 1,188,073 |
| 2022-08-31 | $74.19 | $74.60 | $72.31 | $73.70 | $73.70 | 971,101 |
| 2022-08-30 | $75.92 | $76.60 | $72.56 | $73.78 | $73.78 | 934,044 |
| 2022-08-29 | $75.41 | $76.86 | $74.51 | $74.86 | $74.86 | 921,597 |
| 2022-08-26 | $80.73 | $81.25 | $76.83 | $77.11 | $77.11 | 1,469,958 |
| 2022-08-25 | $77.18 | $81.02 | $77.06 | $81.01 | $81.01 | 1,465,715 |
| 2022-08-24 | $74.18 | $78.60 | $73.99 | $76.69 | $76.69 | 1,559,329 |
| 2022-08-23 | $72.82 | $75.13 | $72.82 | $73.93 | $73.93 | 988,930 |
| 2022-08-22 | $70.98 | $74.00 | $70.05 | $72.43 | $72.43 | 1,209,568 |
| 2022-08-19 | $75.43 | $76.01 | $71.90 | $72.85 | $72.85 | 1,796,779 |
| 2022-08-18 | $76.50 | $77.29 | $75.38 | $76.92 | $76.92 | 1,100,377 |
| 2022-08-17 | $77.86 | $78.61 | $75.79 | $76.75 | $76.75 | 1,233,247 |
| 2022-08-16 | $78.69 | $80.59 | $76.63 | $79.16 | $79.16 | 1,304,922 |
| 2022-08-15 | $77.38 | $79.63 | $76.69 | $78.83 | $78.83 | 1,378,910 |
| 2022-08-12 | $77.70 | $78.19 | $76.31 | $77.94 | $77.94 | 1,030,639 |
| 2022-08-11 | $77.00 | $79.30 | $75.99 | $76.80 | $76.80 | 1,731,210 |
| 2022-08-10 | $73.60 | $75.92 | $73.34 | $75.57 | $75.57 | 1,651,748 |
| 2022-08-09 | $72.70 | $73.25 | $70.01 | $70.97 | $70.97 | 1,617,825 |
| 2022-08-08 | $74.00 | $77.35 | $73.39 | $74.14 | $74.14 | 2,024,254 |
| 2022-08-05 | $68.03 | $73.66 | $67.25 | $73.61 | $73.61 | 3,329,476 |
| 2022-08-04 | $69.18 | $71.81 | $66.01 | $69.08 | $69.08 | 6,350,899 |
| 2022-08-03 | $73.73 | $77.74 | $73.73 | $77.38 | $77.38 | 2,100,379 |
| 2022-08-02 | $72.09 | $73.71 | $71.34 | $72.74 | $72.74 | 1,578,604 |
| 2022-08-01 | $71.00 | $74.00 | $70.20 | $72.66 | $72.66 | 1,760,522 |
| 2022-07-29 | $67.00 | $72.00 | $65.76 | $71.64 | $71.64 | 2,747,360 |
| 2022-07-28 | $61.86 | $66.90 | $61.10 | $66.56 | $66.56 | 2,635,561 |
| 2022-07-27 | $59.75 | $61.55 | $58.60 | $61.32 | $61.32 | 1,431,984 |
| 2022-07-26 | $59.00 | $60.06 | $57.38 | $58.35 | $58.35 | 1,360,035 |
| 2022-07-25 | $62.51 | $62.55 | $60.25 | $60.88 | $60.88 | 1,167,679 |
| 2022-07-22 | $63.82 | $65.00 | $61.50 | $62.84 | $62.84 | 1,458,912 |
| 2022-07-21 | $62.17 | $63.89 | $61.14 | $63.89 | $63.89 | 2,316,109 |
| 2022-07-20 | $57.55 | $62.95 | $57.08 | $62.61 | $62.61 | 2,862,248 |
| 2022-07-19 | $55.20 | $58.73 | $54.77 | $58.02 | $58.02 | 1,653,517 |
| 2022-07-18 | $55.47 | $56.96 | $54.64 | $54.99 | $54.99 | 1,328,386 |
| 2022-07-15 | $53.99 | $54.50 | $52.43 | $54.14 | $54.14 | 1,153,903 |
| 2022-07-14 | $53.70 | $53.82 | $51.88 | $52.85 | $52.85 | 1,030,837 |
| 2022-07-13 | $52.66 | $55.37 | $51.63 | $54.42 | $54.42 | 1,118,865 |
| 2022-07-12 | $54.38 | $56.00 | $52.92 | $53.66 | $53.66 | 1,269,016 |
| 2022-07-11 | $57.32 | $57.76 | $54.37 | $54.54 | $54.54 | 1,378,003 |
| 2022-07-08 | $57.41 | $58.55 | $56.02 | $58.08 | $58.08 | 1,459,650 |
| 2022-07-07 | $53.03 | $58.23 | $52.66 | $58.11 | $58.11 | 2,790,120 |
| 2022-07-06 | $53.06 | $54.39 | $51.56 | $52.33 | $52.33 | 1,677,102 |
| 2022-07-05 | $48.06 | $54.06 | $47.88 | $53.81 | $53.81 | 2,598,082 |
| 2022-07-01 | $48.31 | $48.81 | $46.08 | $47.95 | $47.95 | 1,275,897 |
| 2022-06-30 | $47.78 | $49.13 | $46.37 | $48.67 | $48.67 | 1,620,565 |
| 2022-06-29 | $50.67 | $50.67 | $47.66 | $48.53 | $48.53 | 1,376,608 |
| 2022-06-28 | $52.98 | $54.93 | $50.38 | $50.47 | $50.47 | 1,354,125 |
| 2022-06-27 | $53.79 | $54.07 | $51.77 | $52.88 | $52.88 | 1,149,906 |
| 2022-06-24 | $50.25 | $53.51 | $50.00 | $53.49 | $53.49 | 1,642,009 |
| 2022-06-23 | $48.16 | $49.47 | $47.14 | $49.41 | $49.41 | 1,406,740 |
| 2022-06-22 | $47.55 | $48.80 | $47.12 | $47.73 | $47.73 | 1,039,656 |
| 2022-06-21 | $48.52 | $49.27 | $47.12 | $48.46 | $48.46 | 1,529,709 |
| 2022-06-17 | $47.59 | $48.90 | $47.08 | $47.21 | $47.21 | 2,204,018 |
| 2022-06-16 | $50.18 | $50.42 | $46.92 | $47.22 | $47.22 | 1,696,492 |
| 2022-06-15 | $51.82 | $53.11 | $50.43 | $52.25 | $52.25 | 1,432,593 |
| 2022-06-14 | $50.05 | $51.74 | $50.05 | $51.10 | $51.10 | 1,313,248 |
| 2022-06-13 | $51.16 | $52.96 | $49.59 | $49.93 | $49.93 | 2,044,721 |
| 2022-06-10 | $55.98 | $56.77 | $53.69 | $53.82 | $53.82 | 1,412,357 |
| 2022-06-09 | $58.34 | $59.50 | $57.21 | $57.56 | $57.56 | 1,139,751 |
| 2022-06-08 | $60.09 | $60.95 | $57.67 | $58.67 | $58.67 | 1,641,726 |
| 2022-06-07 | $59.10 | $61.74 | $58.87 | $60.64 | $60.64 | 1,871,845 |
| 2022-06-06 | $61.72 | $62.06 | $60.08 | $60.60 | $60.60 | 1,370,119 |
| 2022-06-03 | $60.20 | $61.47 | $58.84 | $60.84 | $60.84 | 1,492,136 |
| 2022-06-02 | $55.81 | $61.33 | $55.81 | $61.33 | $61.33 | 1,952,881 |
| 2022-06-01 | $56.71 | $57.40 | $54.82 | $55.94 | $55.94 | 1,826,505 |
| 2022-05-31 | $56.10 | $56.54 | $54.41 | $55.76 | $55.76 | 1,770,190 |
| 2022-05-27 | $54.50 | $56.14 | $54.27 | $56.14 | $56.14 | 1,606,950 |
| 2022-05-26 | $51.08 | $54.27 | $51.07 | $53.28 | $53.28 | 1,906,386 |
| 2022-05-25 | $48.08 | $51.78 | $47.33 | $50.76 | $50.76 | 1,998,506 |
| 2022-05-24 | $52.25 | $52.41 | $48.07 | $48.73 | $48.73 | 1,996,128 |
| 2022-05-23 | $54.15 | $55.00 | $52.33 | $53.50 | $53.50 | 1,163,501 |
| 2022-05-20 | $55.77 | $55.85 | $51.54 | $54.01 | $54.01 | 2,044,498 |
| 2022-05-19 | $54.20 | $55.50 | $52.87 | $54.28 | $54.28 | 2,060,943 |
| 2022-05-18 | $56.32 | $59.37 | $54.35 | $55.24 | $55.24 | 2,242,899 |
| 2022-05-17 | $58.06 | $58.85 | $55.11 | $57.22 | $57.22 | 1,604,059 |
| 2022-05-16 | $57.55 | $58.52 | $56.03 | $56.48 | $56.48 | 1,393,549 |
| 2022-05-13 | $57.49 | $60.51 | $57.20 | $58.34 | $58.34 | 2,081,740 |
| 2022-05-12 | $51.46 | $57.06 | $51.44 | $56.05 | $56.05 | 2,839,389 |
| 2022-05-11 | $55.78 | $56.86 | $52.24 | $52.35 | $52.35 | 2,339,229 |
| 2022-05-10 | $56.80 | $56.81 | $51.26 | $54.20 | $54.20 | 2,840,101 |
| 2022-05-09 | $59.30 | $59.89 | $54.06 | $54.22 | $54.22 | 3,129,544 |
| 2022-05-06 | $65.02 | $65.60 | $59.57 | $60.87 | $60.87 | 3,169,336 |
| 2022-05-05 | $75.00 | $75.50 | $64.81 | $65.63 | $65.63 | 4,708,214 |
| 2022-05-04 | $70.86 | $72.40 | $67.40 | $72.21 | $72.21 | 1,902,753 |
| 2022-05-03 | $70.50 | $71.03 | $68.41 | $70.44 | $70.44 | 1,126,616 |
| 2022-05-02 | $66.75 | $71.10 | $65.99 | $70.96 | $70.96 | 1,591,694 |
| 2022-04-29 | $67.83 | $71.01 | $66.28 | $66.43 | $66.43 | 1,373,819 |
| 2022-04-28 | $68.10 | $68.92 | $65.35 | $67.82 | $67.82 | 1,549,063 |
| 2022-04-27 | $65.45 | $68.36 | $65.13 | $66.58 | $66.58 | 1,487,350 |
| 2022-04-26 | $68.75 | $68.82 | $64.70 | $65.02 | $65.02 | 1,509,127 |
| 2022-04-25 | $69.71 | $69.80 | $66.80 | $69.40 | $69.40 | 1,649,575 |
| 2022-04-22 | $73.51 | $74.01 | $70.67 | $71.18 | $71.18 | 1,172,362 |
| 2022-04-21 | $78.53 | $79.51 | $73.42 | $74.16 | $74.16 | 1,288,079 |
| 2022-04-20 | $78.30 | $78.73 | $76.26 | $76.32 | $76.32 | 1,424,339 |
| 2022-04-19 | $73.33 | $78.50 | $72.97 | $77.70 | $77.70 | 1,361,783 |
| 2022-04-18 | $71.93 | $73.25 | $70.58 | $73.00 | $73.00 | 893,057 |
| 2022-04-14 | $74.26 | $74.99 | $71.68 | $72.32 | $72.32 | 898,046 |
| 2022-04-13 | $71.68 | $74.56 | $71.47 | $73.97 | $73.97 | 1,076,826 |
| 2022-04-12 | $73.31 | $75.46 | $71.35 | $71.97 | $71.97 | 1,279,430 |
| 2022-04-11 | $70.74 | $72.99 | $69.87 | $71.57 | $71.57 | 1,203,289 |
| 2022-04-08 | $72.00 | $73.54 | $69.97 | $71.88 | $71.88 | 1,150,509 |
| 2022-04-07 | $70.06 | $72.80 | $68.91 | $72.18 | $72.18 | 1,398,651 |
| 2022-04-06 | $71.88 | $72.02 | $69.00 | $70.15 | $70.15 | 1,648,165 |
| 2022-04-05 | $75.04 | $75.12 | $71.84 | $73.24 | $73.24 | 1,609,380 |
| 2022-04-04 | $74.13 | $76.48 | $73.45 | $75.57 | $75.57 | 1,366,790 |
| 2022-04-01 | $76.73 | $77.81 | $74.84 | $75.73 | $75.73 | 1,287,004 |
| 2022-03-31 | $79.29 | $79.51 | $76.26 | $76.40 | $76.40 | 978,701 |
| 2022-03-30 | $82.80 | $82.84 | $78.73 | $79.56 | $79.56 | 1,358,863 |
| 2022-03-29 | $80.83 | $84.17 | $80.24 | $83.38 | $83.38 | 1,390,022 |
| 2022-03-28 | $78.27 | $79.29 | $75.62 | $79.18 | $79.18 | 1,393,946 |
| 2022-03-25 | $79.50 | $79.50 | $76.44 | $78.04 | $78.04 | 1,293,468 |
| 2022-03-24 | $79.57 | $80.12 | $77.81 | $79.20 | $79.20 | 1,637,227 |
| 2022-03-23 | $82.53 | $82.70 | $78.80 | $79.16 | $79.16 | 1,483,927 |
| 2022-03-22 | $82.23 | $84.83 | $82.12 | $83.35 | $83.35 | 1,350,146 |
| 2022-03-21 | $83.78 | $83.78 | $79.79 | $81.45 | $81.45 | 1,447,139 |
| 2022-03-18 | $79.42 | $83.54 | $78.75 | $83.12 | $83.12 | 2,520,905 |
| 2022-03-17 | $76.15 | $79.60 | $75.61 | $79.54 | $79.54 | 1,489,710 |
| 2022-03-16 | $74.68 | $78.75 | $74.03 | $77.44 | $77.44 | 2,373,913 |
| 2022-03-15 | $68.12 | $72.72 | $68.12 | $72.30 | $72.30 | 1,492,659 |
| 2022-03-14 | $70.62 | $71.25 | $66.50 | $67.57 | $67.57 | 1,723,175 |
| 2022-03-11 | $73.94 | $74.14 | $69.95 | $70.14 | $70.14 | 1,258,125 |
| 2022-03-10 | $71.25 | $73.60 | $70.74 | $73.15 | $73.15 | 1,070,881 |
| 2022-03-09 | $71.62 | $75.09 | $71.59 | $73.17 | $73.17 | 2,393,990 |
| 2022-03-08 | $67.97 | $72.12 | $67.03 | $69.03 | $69.03 | 2,464,957 |
| 2022-03-07 | $73.43 | $73.85 | $67.25 | $67.44 | $67.44 | 2,404,742 |
| 2022-03-04 | $76.30 | $77.09 | $70.64 | $71.73 | $71.73 | 2,115,724 |
| 2022-03-03 | $82.66 | $83.22 | $76.18 | $77.03 | $77.03 | 2,020,350 |
| 2022-03-02 | $80.73 | $83.94 | $80.00 | $82.67 | $82.67 | 1,412,368 |
| 2022-03-01 | $83.73 | $84.24 | $79.39 | $79.78 | $79.78 | 1,543,452 |
| 2022-02-28 | $82.06 | $84.21 | $80.64 | $83.73 | $83.73 | 1,801,074 |
| 2022-02-25 | $83.14 | $84.44 | $80.81 | $83.62 | $83.62 | 1,510,129 |
| 2022-02-24 | $76.48 | $84.07 | $75.71 | $83.89 | $83.89 | 2,096,929 |
| 2022-02-23 | $82.25 | $83.06 | $79.44 | $79.78 | $79.78 | 1,984,870 |
| 2022-02-22 | $78.49 | $83.66 | $78.15 | $81.19 | $81.19 | 2,528,173 |
| 2022-02-18 | $83.91 | $84.03 | $78.83 | $79.26 | $79.26 | 3,415,588 |
| 2022-02-17 | $94.54 | $94.76 | $82.05 | $82.09 | $82.09 | 5,147,355 |
| 2022-02-16 | $93.80 | $97.90 | $93.01 | $94.80 | $94.80 | 4,126,461 |
| 2022-02-15 | $100.30 | $102.01 | $99.08 | $101.23 | $101.23 | 1,746,140 |
| 2022-02-14 | $99.18 | $100.93 | $96.80 | $97.73 | $97.73 | 1,455,611 |
| 2022-02-11 | $104.78 | $105.70 | $96.55 | $98.20 | $98.20 | 2,263,513 |
| 2022-02-10 | $105.44 | $111.18 | $104.16 | $105.22 | $105.22 | 1,599,827 |
| 2022-02-09 | $105.98 | $109.23 | $104.93 | $108.39 | $108.39 | 1,816,282 |
| 2022-02-08 | $100.20 | $103.60 | $98.65 | $103.28 | $103.28 | 814,651 |
| 2022-02-07 | $99.96 | $102.51 | $99.39 | $100.31 | $100.31 | 756,549 |
| 2022-02-04 | $99.35 | $101.12 | $97.12 | $99.74 | $99.74 | 1,232,383 |
| 2022-02-03 | $100.25 | $102.94 | $98.37 | $98.83 | $98.83 | 1,336,439 |
| 2022-02-02 | $106.36 | $106.40 | $101.51 | $103.61 | $103.61 | 1,157,090 |
| 2022-02-01 | $103.26 | $104.16 | $99.41 | $103.66 | $103.66 | 1,314,083 |
| 2022-01-31 | $96.57 | $102.90 | $96.47 | $102.62 | $102.62 | 1,588,632 |
| 2022-01-28 | $94.40 | $96.63 | $89.60 | $96.51 | $96.51 | 1,647,155 |
| 2022-01-27 | $97.50 | $98.91 | $92.87 | $93.78 | $93.78 | 1,947,865 |
| 2022-01-26 | $104.38 | $104.71 | $93.99 | $94.78 | $94.78 | 2,704,516 |
| 2022-01-25 | $103.01 | $103.54 | $100.01 | $101.39 | $101.39 | 2,050,029 |
| 2022-01-24 | $96.45 | $106.84 | $94.71 | $106.13 | $106.13 | 3,092,985 |
| 2022-01-21 | $104.91 | $107.77 | $100.46 | $102.14 | $102.14 | 3,366,969 |
| 2022-01-20 | $115.36 | $117.23 | $106.35 | $106.57 | $106.57 | 2,826,696 |
| 2022-01-19 | $118.10 | $121.54 | $113.35 | $113.52 | $113.52 | 1,634,367 |
| 2022-01-18 | $119.00 | $122.70 | $117.72 | $118.06 | $118.06 | 1,639,482 |
| 2022-01-14 | $124.00 | $125.81 | $118.21 | $122.54 | $122.54 | 2,594,333 |
| 2022-01-13 | $136.05 | $136.45 | $125.21 | $125.87 | $125.87 | 2,780,277 |
| 2022-01-12 | $131.72 | $136.81 | $130.49 | $134.91 | $134.91 | 4,529,089 |
| 2022-01-11 | $124.02 | $126.38 | $120.50 | $126.27 | $126.27 | 1,695,991 |
| 2022-01-10 | $124.27 | $124.35 | $115.58 | $122.60 | $122.60 | 3,207,720 |
| 2022-01-07 | $128.22 | $132.73 | $124.34 | $125.70 | $125.70 | 1,994,590 |
| 2022-01-06 | $125.01 | $130.83 | $122.02 | $128.68 | $128.68 | 1,893,035 |
| 2022-01-05 | $131.63 | $134.00 | $125.02 | $125.57 | $125.57 | 1,729,847 |
| 2022-01-04 | $133.07 | $135.67 | $129.08 | $132.13 | $132.13 | 1,362,859 |
| 2022-01-03 | $128.70 | $132.19 | $127.08 | $132.11 | $132.11 | 1,381,434 |
| 2021-12-31 | $128.17 | $128.74 | $126.37 | $128.22 | $128.22 | 1,037,106 |
| 2021-12-30 | $130.48 | $130.98 | $127.95 | $128.37 | $128.37 | 1,401,822 |
| 2021-12-29 | $128.03 | $131.55 | $126.57 | $129.95 | $129.95 | 1,275,660 |
| 2021-12-28 | $128.80 | $133.31 | $127.26 | $127.35 | $127.35 | 2,565,497 |
| 2021-12-27 | $124.01 | $128.69 | $121.81 | $127.83 | $127.83 | 3,205,904 |
| 2021-12-23 | $131.84 | $132.96 | $115.85 | $123.53 | $123.53 | 9,532,902 |
| 2021-12-22 | $139.00 | $140.90 | $137.37 | $139.78 | $139.78 | 1,171,336 |
| 2021-12-21 | $134.92 | $139.36 | $133.50 | $138.93 | $138.93 | 1,637,105 |
| 2021-12-20 | $133.88 | $135.02 | $128.53 | $131.48 | $131.48 | 1,676,220 |
| 2021-12-17 | $134.01 | $138.94 | $131.01 | $136.12 | $136.12 | 3,630,122 |
| 2021-12-16 | $152.96 | $153.82 | $138.76 | $139.56 | $139.56 | 1,828,966 |
| 2021-12-15 | $154.00 | $154.00 | $144.67 | $151.33 | $151.33 | 1,690,105 |
| 2021-12-14 | $154.96 | $155.04 | $150.92 | $153.57 | $153.57 | 1,225,030 |
| 2021-12-13 | $159.18 | $159.75 | $152.01 | $156.91 | $156.91 | 1,061,627 |
| 2021-12-10 | $163.39 | $163.39 | $155.74 | $158.70 | $158.70 | 1,252,450 |
| 2021-12-09 | $166.58 | $168.82 | $161.29 | $161.72 | $161.72 | 887,882 |
| 2021-12-08 | $168.01 | $168.74 | $165.55 | $166.75 | $166.75 | 684,835 |
| 2021-12-07 | $162.31 | $168.81 | $162.26 | $166.94 | $166.94 | 1,054,458 |
| 2021-12-06 | $163.23 | $164.38 | $156.51 | $158.90 | $158.90 | 1,318,231 |
| 2021-12-03 | $166.50 | $169.41 | $157.69 | $162.38 | $162.38 | 1,399,930 |
| 2021-12-02 | $162.08 | $167.40 | $160.17 | $166.15 | $166.15 | 963,243 |
| 2021-12-01 | $167.78 | $173.88 | $162.36 | $162.74 | $162.74 | 1,239,040 |
| 2021-11-30 | $167.21 | $169.07 | $160.77 | $164.02 | $164.02 | 1,398,556 |
| 2021-11-29 | $171.27 | $172.50 | $166.03 | $168.60 | $168.60 | 805,343 |
| 2021-11-26 | $166.42 | $170.75 | $165.52 | $168.04 | $168.04 | 606,200 |
| 2021-11-24 | $169.01 | $172.47 | $166.08 | $171.65 | $171.65 | 726,925 |
| 2021-11-23 | $173.73 | $175.49 | $166.68 | $170.74 | $170.74 | 1,422,509 |
| 2021-11-22 | $177.00 | $180.88 | $172.31 | $175.54 | $175.54 | 1,062,107 |
| 2021-11-19 | $175.59 | $178.44 | $174.65 | $175.50 | $175.50 | 1,354,910 |
| 2021-11-18 | $178.57 | $180.85 | $175.75 | $176.98 | $176.98 | 685,577 |
| 2021-11-17 | $179.59 | $181.60 | $173.48 | $176.16 | $176.16 | 1,168,898 |
| 2021-11-16 | $177.29 | $183.14 | $176.39 | $180.45 | $180.45 | 899,803 |
| 2021-11-15 | $181.51 | $183.88 | $176.32 | $177.50 | $177.50 | 1,169,324 |
| 2021-11-12 | $178.08 | $182.02 | $177.67 | $180.57 | $180.57 | 927,293 |
| 2021-11-11 | $175.30 | $178.69 | $172.90 | $176.19 | $176.19 | 823,532 |
| 2021-11-10 | $175.32 | $177.77 | $171.61 | $174.18 | $174.18 | 858,662 |
| 2021-11-09 | $175.00 | $179.74 | $175.00 | $178.50 | $178.50 | 740,115 |
| 2021-11-08 | $181.85 | $182.75 | $174.67 | $176.54 | $176.54 | 1,169,467 |
| 2021-11-05 | $178.03 | $180.83 | $176.86 | $180.17 | $180.17 | 927,038 |
| 2021-11-04 | $175.31 | $179.47 | $173.80 | $177.42 | $177.42 | 1,801,565 |
| 2021-11-03 | $166.74 | $175.25 | $166.74 | $173.30 | $173.30 | 1,324,797 |
| 2021-11-02 | $168.44 | $171.36 | $165.53 | $167.40 | $167.40 | 1,080,540 |
| 2021-11-01 | $162.70 | $169.09 | $162.70 | $167.73 | $167.73 | 1,508,628 |
| 2021-10-29 | $155.84 | $161.75 | $155.84 | $161.45 | $161.45 | 1,278,204 |
| 2021-10-28 | $152.20 | $157.10 | $151.90 | $156.53 | $156.53 | 1,168,622 |
| 2021-10-27 | $154.42 | $155.02 | $150.23 | $151.88 | $151.88 | 1,188,082 |
| 2021-10-26 | $156.40 | $160.75 | $152.77 | $154.24 | $154.24 | 1,713,410 |
| 2021-10-25 | $152.29 | $159.74 | $151.61 | $155.64 | $155.64 | 2,222,896 |
| 2021-10-22 | $147.80 | $154.44 | $147.38 | $149.76 | $149.76 | 2,162,588 |
| 2021-10-21 | $152.00 | $155.50 | $143.39 | $148.60 | $148.60 | 8,067,304 |
| 2021-10-20 | $142.76 | $143.20 | $135.32 | $135.93 | $135.93 | 2,193,578 |
| 2021-10-19 | $144.50 | $145.37 | $140.19 | $142.40 | $142.40 | 1,712,107 |
| 2021-10-18 | $136.74 | $143.42 | $136.52 | $143.15 | $143.15 | 1,141,277 |
| 2021-10-15 | $137.98 | $139.70 | $136.91 | $137.19 | $137.19 | 1,155,511 |
| 2021-10-14 | $135.25 | $136.95 | $133.81 | $136.62 | $136.62 | 1,540,814 |
| 2021-10-13 | $130.51 | $133.49 | $130.20 | $132.47 | $132.47 | 1,065,855 |
| 2021-10-12 | $126.89 | $131.16 | $125.89 | $130.09 | $130.09 | 1,230,102 |
| 2021-10-11 | $129.80 | $131.40 | $125.54 | $125.62 | $125.62 | 2,207,881 |
| 2021-10-08 | $139.50 | $140.14 | $129.89 | $130.40 | $130.40 | 2,414,349 |
| 2021-10-07 | $140.53 | $142.74 | $139.05 | $139.54 | $139.54 | 1,073,583 |
| 2021-10-06 | $134.88 | $139.86 | $133.86 | $138.31 | $138.31 | 1,127,990 |
| 2021-10-05 | $136.29 | $140.46 | $135.46 | $136.92 | $136.92 | 1,400,289 |
| 2021-10-04 | $140.27 | $140.27 | $134.51 | $136.07 | $136.07 | 1,387,285 |
| 2021-10-01 | $144.25 | $144.25 | $137.73 | $141.13 | $141.13 | 1,615,446 |
| 2021-09-30 | $149.89 | $151.85 | $143.16 | $143.48 | $143.48 | 1,252,171 |
| 2021-09-29 | $152.85 | $153.23 | $147.85 | $149.81 | $149.81 | 804,216 |
| 2021-09-28 | $151.92 | $153.10 | $148.35 | $150.63 | $150.63 | 1,118,670 |
| 2021-09-27 | $156.99 | $157.20 | $151.41 | $153.59 | $153.59 | 1,403,434 |
| 2021-09-24 | $160.89 | $160.99 | $154.53 | $156.30 | $156.30 | 1,780,958 |
| 2021-09-23 | $158.11 | $163.18 | $157.50 | $163.00 | $163.00 | 1,446,880 |
| 2021-09-22 | $153.00 | $156.45 | $149.32 | $155.73 | $155.73 | 1,122,881 |
| 2021-09-21 | $152.84 | $154.39 | $150.28 | $152.47 | $152.47 | 1,094,674 |
| 2021-09-20 | $148.21 | $153.41 | $146.18 | $151.72 | $151.72 | 1,857,918 |
| 2021-09-17 | $158.01 | $161.28 | $152.91 | $155.18 | $155.18 | 3,403,942 |
| 2021-09-16 | $153.62 | $159.76 | $153.25 | $157.82 | $157.82 | 2,788,606 |
| 2021-09-15 | $150.50 | $155.82 | $148.70 | $153.68 | $153.68 | 3,639,508 |
| 2021-09-14 | $138.89 | $157.80 | $136.64 | $149.38 | $149.38 | 7,337,899 |
| 2021-09-13 | $145.34 | $145.54 | $135.10 | $137.72 | $137.72 | 1,862,558 |
| 2021-09-10 | $142.11 | $146.34 | $141.77 | $144.11 | $144.11 | 1,328,295 |
| 2021-09-09 | $139.13 | $144.27 | $139.13 | $141.53 | $141.53 | 1,225,542 |
| 2021-09-08 | $135.94 | $140.84 | $132.60 | $138.96 | $138.96 | 1,761,032 |
| 2021-09-07 | $139.73 | $139.84 | $133.80 | $136.28 | $136.28 | 1,568,383 |
| 2021-09-03 | $138.50 | $139.87 | $135.22 | $139.69 | $139.69 | 1,009,711 |
| 2021-09-02 | $144.00 | $144.99 | $138.37 | $138.57 | $138.57 | 1,083,314 |
| 2021-09-01 | $143.16 | $146.04 | $142.87 | $143.36 | $143.36 | 867,184 |
| 2021-08-31 | $146.42 | $147.02 | $142.67 | $142.82 | $142.82 | 945,729 |
| 2021-08-30 | $146.26 | $147.76 | $144.31 | $146.40 | $146.40 | 645,681 |
| 2021-08-27 | $143.15 | $147.70 | $143.15 | $146.09 | $146.09 | 831,827 |
| 2021-08-26 | $143.33 | $144.34 | $141.54 | $143.10 | $143.10 | 634,543 |
| 2021-08-25 | $145.52 | $146.49 | $143.09 | $143.81 | $143.81 | 651,043 |
| 2021-08-24 | $143.26 | $145.98 | $143.00 | $145.06 | $145.06 | 611,732 |
| 2021-08-23 | $143.00 | $144.92 | $141.77 | $142.87 | $142.87 | 884,916 |
| 2021-08-20 | $140.56 | $142.27 | $138.24 | $141.93 | $141.93 | 786,813 |
| 2021-08-19 | $137.00 | $139.43 | $135.04 | $139.17 | $139.17 | 1,059,467 |
| 2021-08-18 | $137.90 | $143.04 | $137.52 | $140.20 | $140.20 | 935,538 |
| 2021-08-17 | $145.21 | $146.19 | $137.02 | $138.75 | $138.75 | 1,545,787 |
| 2021-08-16 | $145.79 | $147.31 | $144.08 | $146.45 | $146.45 | 854,585 |
| 2021-08-13 | $144.03 | $146.89 | $142.98 | $146.59 | $146.59 | 762,060 |
| 2021-08-12 | $142.77 | $144.82 | $140.64 | $144.08 | $144.08 | 883,030 |
| 2021-08-11 | $140.99 | $143.37 | $138.87 | $142.20 | $142.20 | 808,083 |
| 2021-08-10 | $140.50 | $145.60 | $139.85 | $141.31 | $141.31 | 847,768 |
| 2021-08-09 | $140.68 | $142.55 | $138.69 | $140.69 | $140.69 | 710,626 |
| 2021-08-06 | $142.02 | $143.42 | $140.36 | $140.81 | $140.81 | 611,281 |
| 2021-08-05 | $140.86 | $144.26 | $140.68 | $141.91 | $141.91 | 743,516 |
| 2021-08-04 | $136.00 | $142.58 | $136.00 | $140.43 | $140.43 | 902,701 |
| 2021-08-03 | $137.53 | $138.87 | $135.24 | $137.09 | $137.09 | 691,995 |
| 2021-08-02 | $137.63 | $140.99 | $135.82 | $136.64 | $136.64 | 1,234,518 |
| 2021-07-30 | $135.05 | $138.69 | $134.37 | $135.81 | $135.81 | 1,050,718 |
| 2021-07-29 | $134.38 | $137.65 | $132.05 | $136.05 | $136.05 | 1,715,903 |
| 2021-07-28 | $128.87 | $131.33 | $127.52 | $131.25 | $131.25 | 845,287 |
| 2021-07-27 | $131.31 | $131.37 | $125.35 | $128.69 | $128.69 | 1,098,108 |
| 2021-07-26 | $131.59 | $133.20 | $129.82 | $131.82 | $131.82 | 995,332 |
| 2021-07-23 | $133.00 | $134.48 | $129.25 | $131.29 | $131.29 | 1,522,668 |
| 2021-07-22 | $133.56 | $136.50 | $125.24 | $131.93 | $131.93 | 5,852,645 |
| 2021-07-21 | $117.51 | $120.33 | $117.38 | $119.98 | $119.98 | 1,270,034 |
| 2021-07-20 | $113.54 | $117.12 | $112.18 | $116.29 | $116.29 | 881,581 |
| 2021-07-19 | $109.47 | $114.11 | $107.75 | $112.56 | $112.56 | 965,096 |
| 2021-07-16 | $116.69 | $116.69 | $111.66 | $112.26 | $112.26 | 1,026,988 |
| 2021-07-15 | $116.97 | $117.50 | $113.71 | $115.72 | $115.72 | 1,266,387 |
| 2021-07-14 | $118.58 | $120.92 | $116.40 | $116.62 | $116.62 | 752,530 |
| 2021-07-13 | $117.03 | $117.99 | $115.39 | $117.06 | $117.06 | 571,713 |
| 2021-07-12 | $117.00 | $117.83 | $115.09 | $117.61 | $117.61 | 706,169 |
| 2021-07-09 | $114.56 | $117.38 | $114.56 | $117.00 | $117.00 | 672,788 |
| 2021-07-08 | $109.75 | $114.30 | $106.20 | $113.45 | $113.45 | 957,461 |
| 2021-07-07 | $113.50 | $114.22 | $111.00 | $112.81 | $112.81 | 843,312 |
| 2021-07-06 | $116.94 | $117.01 | $111.67 | $113.63 | $113.63 | 1,229,000 |
| 2021-07-02 | $117.49 | $118.06 | $116.09 | $116.80 | $116.80 | 596,045 |
| 2021-07-01 | $116.75 | $118.68 | $116.02 | $117.00 | $117.00 | 1,295,831 |
| 2021-06-30 | $115.53 | $116.85 | $114.74 | $116.52 | $116.52 | 853,149 |
| 2021-06-29 | $116.49 | $117.98 | $114.87 | $115.65 | $115.65 | 859,229 |
| 2021-06-28 | $114.78 | $117.31 | $114.30 | $116.06 | $116.06 | 877,341 |
| 2021-06-25 | $114.66 | $117.43 | $113.30 | $114.41 | $114.41 | 2,262,300 |
| 2021-06-24 | $112.33 | $113.72 | $110.76 | $113.12 | $113.12 | 756,738 |
| 2021-06-23 | $111.40 | $112.85 | $108.88 | $111.25 | $111.25 | 999,287 |
| 2021-06-22 | $107.70 | $110.85 | $105.90 | $110.39 | $110.39 | 900,124 |
| 2021-06-21 | $105.90 | $108.58 | $105.28 | $107.44 | $107.44 | 1,052,102 |
| 2021-06-18 | $106.54 | $107.94 | $103.35 | $104.50 | $104.50 | 1,886,339 |
| 2021-06-17 | $109.96 | $110.62 | $105.59 | $108.21 | $108.21 | 1,516,539 |
| 2021-06-16 | $110.90 | $111.96 | $107.29 | $110.40 | $110.40 | 1,108,683 |
| 2021-06-15 | $112.47 | $112.99 | $109.95 | $110.57 | $110.57 | 1,325,132 |
| 2021-06-14 | $109.76 | $115.37 | $109.52 | $112.58 | $112.58 | 2,497,657 |
| 2021-06-11 | $105.80 | $108.67 | $105.05 | $108.64 | $108.64 | 982,571 |
| 2021-06-10 | $105.33 | $105.81 | $103.03 | $104.54 | $104.54 | 940,400 |
| 2021-06-09 | $105.07 | $108.54 | $104.40 | $105.18 | $105.18 | 1,357,158 |
| 2021-06-08 | $103.63 | $105.89 | $102.18 | $104.15 | $104.15 | 809,925 |
| 2021-06-07 | $103.36 | $107.16 | $103.31 | $104.87 | $104.87 | 1,000,633 |
| 2021-06-04 | $102.23 | $103.28 | $100.18 | $103.02 | $103.02 | 922,343 |
| 2021-06-03 | $99.45 | $102.29 | $98.73 | $101.03 | $101.03 | 1,104,308 |
| 2021-06-02 | $103.44 | $104.79 | $99.97 | $100.02 | $100.02 | 2,317,977 |
| 2021-06-01 | $99.95 | $103.22 | $99.01 | $103.13 | $103.13 | 13,230,783 |
| 2021-05-28 | $102.00 | $102.43 | $97.63 | $101.24 | $101.24 | 1,983,408 |
| 2021-05-27 | $102.90 | $104.56 | $100.67 | $101.82 | $101.82 | 3,453,366 |
| 2021-05-26 | $103.77 | $108.84 | $103.25 | $107.45 | $107.45 | 1,246,530 |
| 2021-05-25 | $102.08 | $105.00 | $102.01 | $103.51 | $103.51 | 769,512 |
| 2021-05-24 | $99.08 | $102.90 | $98.96 | $101.90 | $101.90 | 769,156 |
| 2021-05-21 | $99.48 | $100.62 | $97.46 | $98.51 | $98.51 | 863,457 |
| 2021-05-20 | $99.46 | $99.87 | $94.92 | $98.38 | $98.38 | 1,337,891 |
| 2021-05-19 | $99.70 | $100.60 | $97.56 | $98.77 | $98.77 | 1,198,846 |
| 2021-05-18 | $105.28 | $105.28 | $101.42 | $101.79 | $101.79 | 758,543 |
| 2021-05-17 | $101.90 | $103.99 | $101.02 | $103.88 | $103.88 | 1,097,545 |
| 2021-05-14 | $100.73 | $102.63 | $99.50 | $101.98 | $101.98 | 709,695 |
| 2021-05-13 | $98.98 | $101.82 | $97.18 | $100.29 | $100.29 | 1,144,344 |
| 2021-05-12 | $101.14 | $103.86 | $97.94 | $97.95 | $97.95 | 1,731,011 |
| 2021-05-11 | $101.71 | $105.49 | $101.13 | $104.17 | $104.17 | 1,416,913 |
| 2021-05-10 | $108.50 | $109.91 | $103.78 | $104.23 | $104.23 | 1,947,495 |
| 2021-05-07 | $105.80 | $109.39 | $105.54 | $108.92 | $108.92 | 1,802,626 |
| 2021-05-06 | $105.94 | $106.62 | $104.25 | $106.17 | $106.17 | 1,368,692 |
| 2021-05-05 | $104.70 | $107.75 | $103.25 | $106.36 | $106.36 | 1,593,795 |
| 2021-05-04 | $97.68 | $104.00 | $97.24 | $103.70 | $103.70 | 2,078,141 |
| 2021-05-03 | $101.25 | $101.41 | $98.03 | $98.13 | $98.13 | 1,511,122 |
| 2021-04-30 | $100.74 | $101.83 | $99.00 | $100.12 | $100.12 | 1,763,946 |
| 2021-04-29 | $99.64 | $101.90 | $96.81 | $101.86 | $101.86 | 1,955,468 |
| 2021-04-28 | $98.94 | $102.85 | $95.91 | $98.41 | $98.41 | 3,417,554 |
| 2021-04-27 | $94.70 | $101.00 | $92.13 | $97.82 | $97.82 | 9,372,655 |
| 2021-04-26 | $84.89 | $85.77 | $84.01 | $84.84 | $84.84 | 1,807,848 |
| 2021-04-23 | $81.83 | $84.43 | $81.70 | $84.15 | $84.15 | 1,301,834 |
| 2021-04-22 | $78.10 | $82.30 | $78.10 | $81.25 | $81.25 | 1,406,827 |
| 2021-04-21 | $74.86 | $78.22 | $74.25 | $77.98 | $77.98 | 868,087 |
| 2021-04-20 | $78.05 | $78.05 | $73.56 | $75.07 | $75.07 | 1,239,613 |
| 2021-04-19 | $78.76 | $79.60 | $76.82 | $77.88 | $77.88 | 1,117,886 |
| 2021-04-16 | $79.62 | $80.37 | $78.93 | $79.04 | $79.04 | 710,376 |
| 2021-04-15 | $80.75 | $80.85 | $78.09 | $78.40 | $78.40 | 881,050 |
| 2021-04-14 | $79.08 | $81.57 | $78.84 | $80.29 | $80.29 | 891,049 |
| 2021-04-13 | $82.47 | $82.54 | $77.74 | $78.90 | $78.90 | 1,236,273 |
| 2021-04-12 | $82.29 | $83.20 | $80.27 | $82.70 | $82.70 | 753,870 |
| 2021-04-09 | $80.71 | $81.61 | $79.82 | $81.49 | $81.49 | 521,169 |
| 2021-04-08 | $82.32 | $82.62 | $79.71 | $81.08 | $81.08 | 707,568 |
| 2021-04-07 | $82.15 | $84.78 | $81.24 | $81.73 | $81.73 | 1,333,771 |
| 2021-04-06 | $81.89 | $83.29 | $81.14 | $82.17 | $82.17 | 1,028,350 |
| 2021-04-05 | $81.07 | $81.30 | $78.26 | $80.12 | $80.12 | 703,813 |
| 2021-04-01 | $81.10 | $82.43 | $79.09 | $79.56 | $79.56 | 954,887 |
| 2021-03-31 | $77.56 | $80.84 | $77.04 | $80.45 | $80.45 | 948,404 |
| 2021-03-30 | $74.77 | $78.27 | $74.13 | $77.69 | $77.69 | 847,831 |
| 2021-03-29 | $80.30 | $81.43 | $73.70 | $74.87 | $74.87 | 1,185,028 |
| 2021-03-26 | $78.50 | $80.59 | $77.17 | $80.55 | $80.55 | 751,826 |
| 2021-03-25 | $72.00 | $78.30 | $70.37 | $77.74 | $77.74 | 1,659,917 |
| 2021-03-24 | $77.42 | $78.06 | $73.13 | $73.25 | $73.25 | 1,170,722 |
| 2021-03-23 | $78.69 | $80.59 | $74.60 | $75.14 | $75.14 | 1,431,880 |
| 2021-03-22 | $77.88 | $79.80 | $76.70 | $79.03 | $79.03 | 927,877 |
| 2021-03-19 | $77.63 | $78.02 | $75.12 | $77.21 | $77.21 | 2,126,621 |
| 2021-03-18 | $80.57 | $81.78 | $77.40 | $77.87 | $77.87 | 914,062 |
| 2021-03-17 | $81.26 | $81.81 | $79.04 | $81.66 | $81.66 | 971,147 |
| 2021-03-16 | $84.79 | $84.79 | $81.33 | $81.60 | $81.60 | 780,775 |
| 2021-03-15 | $82.00 | $86.40 | $81.63 | $84.80 | $84.80 | 1,058,099 |
| 2021-03-12 | $81.31 | $83.59 | $80.73 | $81.63 | $81.63 | 933,832 |
| 2021-03-11 | $78.74 | $82.82 | $77.80 | $82.56 | $82.56 | 1,376,269 |
| 2021-03-10 | $78.00 | $80.91 | $76.89 | $77.69 | $77.69 | 924,428 |
| 2021-03-09 | $76.70 | $78.13 | $76.10 | $76.82 | $76.82 | 907,777 |
| 2021-03-08 | $75.41 | $78.53 | $74.76 | $75.44 | $75.44 | 874,802 |
| 2021-03-05 | $76.35 | $76.37 | $70.34 | $75.30 | $75.30 | 1,239,340 |
| 2021-03-04 | $76.81 | $77.75 | $73.50 | $75.16 | $75.16 | 1,528,425 |
| 2021-03-03 | $79.47 | $79.74 | $76.31 | $77.61 | $77.61 | 740,481 |
| 2021-03-02 | $80.39 | $81.98 | $78.24 | $78.27 | $78.27 | 645,214 |
| 2021-03-01 | $78.54 | $81.58 | $77.83 | $80.53 | $80.53 | 1,055,853 |
| 2021-02-26 | $76.00 | $78.08 | $74.34 | $76.72 | $76.72 | 891,171 |
| 2021-02-25 | $77.11 | $78.65 | $73.96 | $75.56 | $75.56 | 1,413,647 |
| 2021-02-24 | $80.75 | $81.13 | $76.74 | $77.74 | $77.74 | 1,370,165 |
| 2021-02-23 | $78.04 | $82.03 | $76.00 | $80.01 | $80.01 | 2,047,554 |
| 2021-02-22 | $82.32 | $83.98 | $81.52 | $83.14 | $83.14 | 1,254,081 |
| 2021-02-19 | $81.05 | $84.09 | $81.00 | $82.37 | $82.37 | 783,002 |
| 2021-02-18 | $79.53 | $80.66 | $76.71 | $79.90 | $79.90 | 870,218 |
| 2021-02-17 | $80.83 | $80.94 | $77.36 | $80.04 | $80.04 | 860,209 |
| 2021-02-16 | $82.46 | $83.20 | $79.42 | $81.24 | $81.24 | 773,505 |
| 2021-02-12 | $79.22 | $81.84 | $78.72 | $81.71 | $81.71 | 496,046 |
| 2021-02-11 | $79.36 | $79.91 | $77.53 | $79.48 | $79.48 | 653,843 |
| 2021-02-10 | $81.36 | $81.61 | $76.81 | $78.73 | $78.73 | 679,501 |
| 2021-02-09 | $77.48 | $81.07 | $77.25 | $79.88 | $79.88 | 899,364 |
| 2021-02-08 | $76.96 | $78.47 | $76.35 | $77.81 | $77.81 | 870,017 |
| 2021-02-05 | $75.72 | $77.16 | $74.81 | $75.52 | $75.52 | 1,062,439 |
| 2021-02-04 | $75.30 | $76.80 | $74.17 | $75.04 | $75.04 | 615,297 |
| 2021-02-03 | $75.89 | $77.12 | $73.95 | $74.93 | $74.93 | 736,972 |
| 2021-02-02 | $73.72 | $76.09 | $73.32 | $75.46 | $75.46 | 1,424,685 |
| 2021-02-01 | $71.00 | $72.98 | $68.58 | $72.77 | $72.77 | 836,827 |
| 2021-01-29 | $70.14 | $72.07 | $68.50 | $70.02 | $70.02 | 1,264,099 |
| 2021-01-28 | $67.23 | $70.81 | $66.70 | $70.37 | $70.37 | 1,414,291 |
| 2021-01-27 | $70.43 | $70.43 | $65.37 | $65.80 | $65.80 | 2,100,061 |
| 2021-01-26 | $74.56 | $74.69 | $71.80 | $72.24 | $72.24 | 819,108 |
| 2021-01-25 | $73.18 | $74.75 | $71.05 | $73.91 | $73.91 | 1,102,486 |
| 2021-01-22 | $73.48 | $75.43 | $72.52 | $73.34 | $73.34 | 989,056 |
| 2021-01-21 | $76.76 | $77.57 | $73.15 | $73.74 | $73.74 | 964,490 |
| 2021-01-20 | $76.92 | $78.34 | $75.76 | $76.27 | $76.27 | 662,129 |
| 2021-01-19 | $75.91 | $77.11 | $74.41 | $76.12 | $76.12 | 773,789 |
| 2021-01-15 | $76.01 | $76.21 | $73.67 | $75.19 | $75.19 | 790,455 |
| 2021-01-14 | $77.27 | $78.68 | $75.80 | $76.01 | $76.01 | 772,629 |
| 2021-01-13 | $77.98 | $78.68 | $75.82 | $76.36 | $76.36 | 818,678 |
| 2021-01-12 | $75.55 | $77.90 | $74.49 | $77.65 | $77.65 | 1,189,919 |
| 2021-01-11 | $73.60 | $76.38 | $70.87 | $74.97 | $74.97 | 3,419,068 |
| 2021-01-08 | $67.80 | $68.58 | $65.95 | $66.78 | $66.78 | 995,076 |
| 2021-01-07 | $68.49 | $70.41 | $66.75 | $67.18 | $67.18 | 965,756 |
| 2021-01-06 | $64.82 | $67.84 | $63.39 | $67.62 | $67.62 | 1,280,984 |
| 2021-01-05 | $61.18 | $64.86 | $61.18 | $64.21 | $64.21 | 917,472 |
| 2021-01-04 | $63.15 | $63.35 | $60.67 | $61.56 | $61.56 | 1,347,233 |
| 2020-12-31 | $62.59 | $63.20 | $61.76 | $62.66 | $62.66 | 679,903 |
| 2020-12-30 | $61.79 | $62.75 | $61.10 | $62.58 | $62.58 | 641,351 |
| 2020-12-29 | $62.49 | $63.06 | $58.97 | $61.33 | $61.33 | 1,566,204 |
| 2020-12-28 | $63.13 | $63.95 | $61.95 | $62.34 | $62.34 | 1,078,835 |
| 2020-12-24 | $65.01 | $65.01 | $62.28 | $62.69 | $62.69 | 492,052 |
| 2020-12-23 | $64.77 | $65.62 | $63.90 | $64.59 | $64.59 | 505,286 |
| 2020-12-22 | $65.89 | $65.98 | $64.09 | $64.76 | $64.76 | 713,680 |
| 2020-12-21 | $63.46 | $65.77 | $63.10 | $65.62 | $65.62 | 1,050,361 |
| 2020-12-18 | $65.77 | $65.77 | $63.88 | $64.38 | $64.38 | 1,267,333 |
| 2020-12-17 | $66.32 | $66.33 | $64.18 | $65.27 | $65.27 | 877,961 |
| 2020-12-16 | $65.40 | $66.42 | $64.64 | $65.38 | $65.38 | 802,425 |
| 2020-12-15 | $64.07 | $66.06 | $64.07 | $65.63 | $65.63 | 662,722 |
| 2020-12-14 | $63.30 | $64.89 | $63.30 | $63.64 | $63.64 | 798,682 |
| 2020-12-11 | $62.88 | $63.34 | $61.80 | $62.41 | $62.41 | 847,387 |
| 2020-12-10 | $63.01 | $63.85 | $61.77 | $62.96 | $62.96 | 1,026,992 |
| 2020-12-09 | $65.61 | $66.55 | $62.38 | $62.50 | $62.50 | 1,520,290 |
| 2020-12-08 | $63.26 | $65.41 | $63.25 | $65.32 | $65.32 | 808,080 |
| 2020-12-07 | $63.87 | $64.00 | $62.47 | $63.77 | $63.77 | 1,233,225 |
| 2020-12-04 | $63.63 | $64.38 | $62.60 | $63.96 | $63.96 | 964,345 |
| 2020-12-03 | $61.90 | $63.89 | $61.75 | $62.79 | $62.79 | 691,967 |
| 2020-12-02 | $61.82 | $62.15 | $59.94 | $61.58 | $61.58 | 1,368,573 |
| 2020-12-01 | $59.83 | $62.41 | $59.21 | $62.09 | $62.09 | 1,723,583 |
| 2020-11-30 | $59.55 | $60.30 | $58.30 | $58.89 | $58.89 | 1,120,525 |
| 2020-11-27 | $60.03 | $60.71 | $58.28 | $59.46 | $59.46 | 718,878 |
| 2020-11-25 | $59.52 | $60.43 | $58.81 | $59.99 | $59.99 | 985,381 |
| 2020-11-24 | $62.70 | $63.74 | $59.64 | $59.87 | $59.87 | 1,509,016 |
| 2020-11-23 | $62.51 | $62.93 | $60.22 | $62.20 | $62.20 | 1,435,705 |
| 2020-11-20 | $58.41 | $61.73 | $58.01 | $61.27 | $61.27 | 1,332,476 |
| 2020-11-19 | $57.81 | $58.63 | $57.18 | $58.20 | $58.20 | 682,753 |
| 2020-11-18 | $58.19 | $59.20 | $57.56 | $57.88 | $57.88 | 899,252 |
| 2020-11-17 | $57.00 | $58.35 | $56.20 | $58.00 | $58.00 | 944,389 |
| 2020-11-16 | $57.54 | $58.42 | $56.71 | $57.44 | $57.44 | 1,015,987 |
| 2020-11-13 | $56.18 | $57.39 | $55.85 | $56.89 | $56.89 | 861,908 |
| 2020-11-12 | $54.87 | $56.89 | $54.75 | $55.61 | $55.61 | 934,207 |
| 2020-11-11 | $54.79 | $55.42 | $53.98 | $55.41 | $55.41 | 799,607 |
| 2020-11-10 | $55.45 | $55.84 | $53.22 | $54.25 | $54.25 | 1,371,794 |
| 2020-11-09 | $60.35 | $61.00 | $55.21 | $55.25 | $55.25 | 1,432,371 |
| 2020-11-06 | $58.82 | $58.91 | $57.29 | $58.33 | $58.33 | 848,197 |
| 2020-11-05 | $57.16 | $58.94 | $56.16 | $58.83 | $58.83 | 2,316,272 |
| 2020-11-04 | $55.20 | $56.77 | $54.70 | $56.04 | $56.04 | 1,098,752 |
| 2020-11-03 | $54.75 | $56.00 | $53.92 | $55.15 | $55.15 | 1,219,289 |
| 2020-11-02 | $52.39 | $55.09 | $52.28 | $53.81 | $53.81 | 1,426,732 |
| 2020-10-30 | $53.26 | $53.97 | $51.43 | $52.33 | $52.33 | 1,458,766 |
| 2020-10-29 | $53.56 | $54.21 | $52.43 | $53.99 | $53.99 | 1,328,815 |
| 2020-10-28 | $54.12 | $54.65 | $51.91 | $53.93 | $53.93 | 1,611,938 |
| 2020-10-27 | $52.65 | $55.40 | $52.00 | $54.82 | $54.82 | 3,529,347 |
| 2020-10-26 | $51.83 | $52.71 | $50.55 | $52.24 | $52.24 | 1,824,314 |
| 2020-10-23 | $52.69 | $52.78 | $51.20 | $52.55 | $52.55 | 1,045,857 |
| 2020-10-22 | $51.85 | $52.89 | $51.32 | $52.14 | $52.14 | 952,354 |
| 2020-10-21 | $52.27 | $53.00 | $51.09 | $51.48 | $51.48 | 1,012,163 |
| 2020-10-20 | $52.04 | $54.48 | $52.04 | $52.18 | $52.18 | 1,524,069 |
| 2020-10-19 | $51.58 | $53.31 | $51.18 | $51.52 | $51.52 | 1,257,739 |
| 2020-10-16 | $51.57 | $51.61 | $50.22 | $51.08 | $51.08 | 998,002 |
| 2020-10-15 | $48.06 | $51.47 | $47.43 | $51.10 | $51.10 | 2,215,863 |
| 2020-10-14 | $49.14 | $50.06 | $48.54 | $48.75 | $48.75 | 1,129,208 |
| 2020-10-13 | $48.56 | $49.22 | $47.51 | $48.81 | $48.81 | 681,541 |
| 2020-10-12 | $48.50 | $48.82 | $47.68 | $48.53 | $48.53 | 824,498 |
| 2020-10-09 | $47.45 | $47.74 | $47.04 | $47.64 | $47.64 | 580,424 |
| 2020-10-08 | $47.79 | $48.00 | $46.80 | $47.05 | $47.05 | 596,120 |
| 2020-10-07 | $47.71 | $50.98 | $46.21 | $47.10 | $47.10 | 2,146,581 |
| 2020-10-06 | $47.46 | $48.34 | $46.15 | $46.80 | $46.80 | 1,237,333 |
| 2020-10-05 | $46.56 | $47.62 | $46.53 | $47.28 | $47.28 | 923,234 |
| 2020-10-02 | $43.89 | $46.24 | $43.50 | $45.98 | $45.98 | 1,463,740 |
| 2020-10-01 | $43.10 | $48.09 | $42.88 | $45.19 | $45.19 | 5,585,768 |
| 2020-09-30 | $42.15 | $43.16 | $41.78 | $42.73 | $42.73 | 1,031,076 |
| 2020-09-29 | $42.35 | $42.65 | $41.29 | $41.94 | $41.94 | 790,279 |
| 2020-09-28 | $43.13 | $43.48 | $41.94 | $41.99 | $41.99 | 777,495 |
| 2020-09-25 | $42.33 | $42.80 | $41.86 | $42.62 | $42.62 | 597,201 |
| 2020-09-24 | $42.35 | $43.38 | $40.66 | $42.36 | $42.36 | 929,348 |
| 2020-09-23 | $44.06 | $45.13 | $42.43 | $42.65 | $42.65 | 997,469 |
| 2020-09-22 | $42.83 | $44.44 | $41.97 | $43.86 | $43.86 | 1,220,530 |
| 2020-09-21 | $40.67 | $42.07 | $40.12 | $42.04 | $42.04 | 1,270,909 |
| 2020-09-18 | $42.87 | $42.87 | $41.00 | $41.77 | $41.77 | 1,449,650 |
| 2020-09-17 | $43.36 | $43.53 | $42.01 | $42.38 | $42.38 | 949,973 |
| 2020-09-16 | $43.51 | $45.21 | $42.89 | $43.99 | $43.99 | 1,817,516 |
| 2020-09-15 | $44.36 | $44.56 | $42.57 | $42.63 | $42.63 | 1,527,820 |
| 2020-09-14 | $43.45 | $44.38 | $42.67 | $44.02 | $44.02 | 1,680,108 |
| 2020-09-11 | $40.87 | $43.15 | $40.22 | $41.99 | $41.99 | 2,326,585 |
| 2020-09-10 | $40.14 | $41.11 | $38.95 | $39.02 | $39.02 | 1,010,493 |
| 2020-09-09 | $39.57 | $40.12 | $38.54 | $39.66 | $39.66 | 891,264 |
| 2020-09-08 | $37.81 | $40.21 | $37.51 | $39.07 | $39.07 | 1,506,814 |
| 2020-09-04 | $39.33 | $39.76 | $36.84 | $38.75 | $38.75 | 1,013,229 |
| 2020-09-03 | $41.03 | $41.33 | $38.54 | $38.98 | $38.98 | 930,540 |
| 2020-09-02 | $40.56 | $41.32 | $39.82 | $41.17 | $41.17 | 645,466 |
| 2020-09-01 | $39.18 | $40.28 | $39.00 | $40.07 | $40.07 | 1,084,724 |
| 2020-08-31 | $40.88 | $40.89 | $39.43 | $39.91 | $39.91 | 1,304,565 |
| 2020-08-28 | $41.50 | $41.52 | $39.87 | $41.14 | $41.14 | 1,097,408 |
| 2020-08-27 | $40.86 | $41.92 | $40.75 | $41.12 | $41.12 | 838,790 |
| 2020-08-26 | $40.23 | $40.78 | $39.80 | $40.61 | $40.61 | 1,283,863 |
| 2020-08-25 | $40.48 | $40.66 | $39.03 | $39.99 | $39.99 | 1,089,104 |
| 2020-08-24 | $38.75 | $39.54 | $37.91 | $39.34 | $39.34 | 1,091,764 |
| 2020-08-21 | $38.59 | $38.99 | $37.70 | $38.13 | $38.13 | 1,209,009 |
| 2020-08-20 | $38.69 | $39.24 | $38.18 | $38.71 | $38.71 | 689,078 |
| 2020-08-19 | $40.46 | $40.54 | $38.82 | $39.02 | $39.02 | 1,285,169 |
| 2020-08-18 | $40.74 | $41.26 | $40.36 | $40.64 | $40.64 | 1,217,578 |
| 2020-08-17 | $39.66 | $41.05 | $39.42 | $40.74 | $40.74 | 1,211,047 |
| 2020-08-14 | $39.25 | $39.66 | $38.86 | $39.49 | $39.49 | 757,320 |
| 2020-08-13 | $38.66 | $39.51 | $38.29 | $39.37 | $39.37 | 1,271,311 |
| 2020-08-12 | $38.53 | $38.92 | $37.83 | $38.87 | $38.87 | 704,081 |
| 2020-08-11 | $38.03 | $38.65 | $37.61 | $38.03 | $38.03 | 829,645 |
| 2020-08-10 | $38.68 | $39.36 | $37.63 | $37.70 | $37.70 | 1,224,068 |
| 2020-08-07 | $37.01 | $39.06 | $37.01 | $38.59 | $38.59 | 1,361,668 |
| 2020-08-06 | $38.52 | $38.52 | $36.51 | $37.53 | $37.53 | 1,153,342 |
| 2020-08-05 | $36.58 | $38.66 | $36.58 | $38.51 | $38.51 | 1,852,051 |
| 2020-08-04 | $36.96 | $37.28 | $35.90 | $36.41 | $36.41 | 1,557,219 |
| 2020-08-03 | $36.16 | $37.74 | $36.03 | $36.66 | $36.66 | 1,783,535 |
| 2020-07-31 | $37.86 | $38.62 | $35.17 | $35.94 | $35.94 | 3,256,459 |
| 2020-07-30 | $38.44 | $39.74 | $36.87 | $37.54 | $37.54 | 3,706,378 |
| 2020-07-29 | $35.74 | $37.67 | $35.71 | $37.37 | $37.37 | 1,725,411 |
| 2020-07-28 | $35.42 | $36.05 | $35.27 | $35.64 | $35.64 | 1,040,464 |
| 2020-07-27 | $36.01 | $36.65 | $35.14 | $35.90 | $35.90 | 1,558,901 |
| 2020-07-24 | $35.87 | $36.46 | $35.17 | $35.63 | $35.63 | 744,919 |
| 2020-07-23 | $36.08 | $36.78 | $35.17 | $35.96 | $35.96 | 944,423 |
| 2020-07-22 | $35.78 | $36.35 | $35.53 | $36.32 | $36.32 | 822,348 |
| 2020-07-21 | $34.96 | $36.33 | $34.88 | $35.83 | $35.83 | 1,110,795 |
| 2020-07-20 | $34.68 | $34.98 | $33.34 | $34.34 | $34.34 | 866,281 |
| 2020-07-17 | $35.73 | $35.99 | $34.33 | $34.76 | $34.76 | 1,443,178 |
| 2020-07-16 | $36.37 | $37.10 | $36.14 | $36.47 | $36.47 | 998,691 |
| 2020-07-15 | $35.50 | $37.63 | $35.14 | $36.83 | $36.83 | 1,522,015 |
| 2020-07-14 | $33.43 | $34.46 | $32.80 | $34.42 | $34.42 | 665,408 |
| 2020-07-13 | $35.86 | $35.99 | $33.37 | $33.48 | $33.48 | 988,169 |
| 2020-07-10 | $34.47 | $35.75 | $33.99 | $35.54 | $35.54 | 948,265 |
| 2020-07-09 | $35.05 | $35.19 | $33.46 | $34.10 | $34.10 | 596,743 |
| 2020-07-08 | $33.77 | $35.07 | $33.61 | $34.95 | $34.95 | 863,532 |
| 2020-07-07 | $34.61 | $34.95 | $33.43 | $33.78 | $33.78 | 837,154 |
| 2020-07-06 | $36.67 | $36.83 | $34.39 | $34.85 | $34.85 | 1,178,730 |
| 2020-07-02 | $36.12 | $37.00 | $35.70 | $35.90 | $35.90 | 961,145 |
| 2020-07-01 | $36.70 | $37.38 | $35.05 | $35.41 | $35.41 | 1,328,389 |
| 2020-06-30 | $36.19 | $36.99 | $35.36 | $36.82 | $36.82 | 1,623,628 |
| 2020-06-29 | $33.38 | $35.64 | $32.73 | $35.07 | $35.07 | 919,132 |
| 2020-06-26 | $34.35 | $34.35 | $32.58 | $32.89 | $32.89 | 1,322,873 |
| 2020-06-25 | $33.19 | $34.50 | $32.70 | $34.50 | $34.50 | 1,100,591 |
| 2020-06-24 | $33.72 | $34.14 | $31.95 | $33.65 | $33.65 | 1,144,108 |
| 2020-06-23 | $33.31 | $34.37 | $32.75 | $34.17 | $34.17 | 992,872 |
| 2020-06-22 | $32.42 | $32.94 | $31.88 | $32.49 | $32.49 | 722,942 |
| 2020-06-19 | $33.74 | $34.53 | $31.77 | $32.51 | $32.51 | 1,861,137 |
| 2020-06-18 | $32.73 | $33.34 | $32.28 | $32.81 | $32.81 | 1,241,718 |
| 2020-06-17 | $32.79 | $33.23 | $32.17 | $33.01 | $33.01 | 970,419 |
| 2020-06-16 | $33.40 | $33.61 | $31.56 | $32.88 | $32.88 | 940,936 |
| 2020-06-15 | $29.81 | $31.73 | $29.36 | $31.71 | $31.71 | 1,022,876 |
| 2020-06-12 | $31.57 | $32.18 | $29.58 | $30.66 | $30.66 | 1,769,452 |
| 2020-06-11 | $30.45 | $30.62 | $29.35 | $29.91 | $29.91 | 2,441,362 |
| 2020-06-10 | $33.94 | $33.94 | $32.41 | $32.72 | $32.72 | 1,270,763 |
| 2020-06-09 | $34.98 | $35.30 | $33.34 | $34.12 | $34.12 | 1,391,078 |
| 2020-06-08 | $35.84 | $36.66 | $35.07 | $35.99 | $35.99 | 1,761,539 |
| 2020-06-05 | $35.13 | $36.09 | $33.48 | $33.79 | $33.79 | 1,523,332 |
| 2020-06-04 | $31.67 | $33.95 | $31.30 | $33.13 | $33.13 | 1,136,110 |
| 2020-06-03 | $30.68 | $32.40 | $30.68 | $32.09 | $32.09 | 1,284,908 |
| 2020-06-02 | $29.93 | $30.39 | $28.91 | $30.26 | $30.26 | 995,893 |
| 2020-06-01 | $28.56 | $30.06 | $27.91 | $29.53 | $29.53 | 1,297,429 |
| 2020-05-29 | $28.43 | $29.40 | $28.01 | $28.65 | $28.65 | 1,207,887 |
| 2020-05-28 | $31.21 | $31.41 | $28.62 | $28.79 | $28.79 | 1,621,441 |
| 2020-05-27 | $29.90 | $30.92 | $28.63 | $30.81 | $30.81 | 1,538,570 |
| 2020-05-26 | $28.60 | $31.24 | $28.60 | $29.25 | $29.25 | 1,851,260 |
| 2020-05-22 | $27.18 | $27.31 | $26.26 | $26.71 | $26.71 | 978,976 |
| 2020-05-21 | $27.21 | $27.42 | $25.98 | $27.24 | $27.24 | 1,249,775 |
| 2020-05-20 | $26.10 | $27.44 | $25.72 | $27.30 | $27.30 | 1,470,896 |
| 2020-05-19 | $25.98 | $26.30 | $24.97 | $25.01 | $25.01 | 981,558 |
| 2020-05-18 | $25.10 | $26.57 | $25.00 | $26.13 | $26.13 | 1,637,388 |
| 2020-05-15 | $22.28 | $24.28 | $21.92 | $24.00 | $24.00 | 1,425,243 |
| 2020-05-14 | $20.47 | $22.85 | $20.08 | $22.78 | $22.78 | 1,560,938 |
| 2020-05-13 | $21.81 | $22.06 | $19.98 | $21.09 | $21.09 | 1,342,419 |
| 2020-05-12 | $23.99 | $24.46 | $22.05 | $22.09 | $22.09 | 870,838 |
| 2020-05-11 | $24.76 | $25.00 | $23.59 | $23.83 | $23.83 | 1,120,073 |
| 2020-05-08 | $24.00 | $25.10 | $23.66 | $25.01 | $25.01 | 925,387 |
| 2020-05-07 | $23.47 | $23.73 | $22.64 | $23.57 | $23.57 | 891,796 |
| 2020-05-06 | $22.66 | $23.07 | $21.71 | $22.83 | $22.83 | 1,067,682 |
| 2020-05-05 | $23.04 | $23.69 | $22.30 | $22.51 | $22.51 | 783,039 |
| 2020-05-04 | $21.51 | $22.54 | $21.31 | $22.30 | $22.30 | 907,178 |
| 2020-05-01 | $23.35 | $23.42 | $21.70 | $22.07 | $22.07 | 1,095,029 |
| 2020-04-30 | $25.61 | $25.61 | $23.88 | $24.25 | $24.25 | 1,311,958 |
| 2020-04-29 | $24.32 | $26.40 | $24.28 | $26.17 | $26.17 | 1,543,673 |
| 2020-04-28 | $24.46 | $24.97 | $22.95 | $23.71 | $23.71 | 1,593,292 |
| 2020-04-27 | $21.79 | $23.92 | $20.97 | $23.50 | $23.50 | 2,431,384 |
| 2020-04-24 | $19.60 | $22.10 | $18.97 | $21.51 | $21.51 | 3,235,141 |
| 2020-04-23 | $21.62 | $22.12 | $19.08 | $19.45 | $19.45 | 4,994,781 |
| 2020-04-22 | $23.53 | $23.79 | $22.89 | $23.30 | $23.30 | 1,123,564 |
| 2020-04-21 | $21.95 | $23.22 | $21.84 | $22.98 | $22.98 | 1,130,059 |
| 2020-04-20 | $22.35 | $23.50 | $22.11 | $22.79 | $22.79 | 1,164,811 |
| 2020-04-17 | $22.08 | $23.33 | $21.98 | $23.22 | $23.22 | 1,762,880 |
| 2020-04-16 | $21.37 | $21.72 | $20.32 | $21.39 | $21.39 | 1,436,183 |
| 2020-04-15 | $20.55 | $21.93 | $20.21 | $21.42 | $21.42 | 1,408,242 |
| 2020-04-14 | $21.31 | $22.48 | $21.00 | $21.71 | $21.71 | 1,624,236 |
| 2020-04-13 | $20.84 | $21.06 | $19.71 | $20.67 | $20.67 | 1,250,386 |
| 2020-04-09 | $21.46 | $22.75 | $20.45 | $20.84 | $20.84 | 2,596,133 |
| 2020-04-08 | $19.33 | $20.92 | $18.11 | $20.69 | $20.69 | 1,987,451 |
| 2020-04-07 | $19.86 | $20.61 | $17.67 | $17.89 | $17.89 | 1,764,313 |
| 2020-04-06 | $15.67 | $18.87 | $15.27 | $18.58 | $18.58 | 1,986,619 |
| 2020-04-03 | $15.50 | $15.79 | $13.51 | $14.71 | $14.71 | 1,775,633 |
| 2020-04-02 | $15.34 | $15.99 | $15.02 | $15.83 | $15.83 | 1,031,069 |
| 2020-04-01 | $15.83 | $16.25 | $15.12 | $15.54 | $15.54 | 1,094,817 |
| 2020-03-31 | $17.19 | $18.77 | $16.46 | $16.99 | $16.99 | 1,431,274 |
| 2020-03-30 | $17.91 | $18.15 | $16.67 | $17.50 | $17.50 | 1,070,772 |
| 2020-03-27 | $18.00 | $18.51 | $16.58 | $18.03 | $18.03 | 1,058,709 |
| 2020-03-26 | $18.88 | $19.85 | $17.93 | $18.43 | $18.43 | 2,284,510 |
| 2020-03-25 | $15.54 | $19.74 | $15.00 | $18.64 | $18.64 | 4,203,326 |
| 2020-03-24 | $13.46 | $15.93 | $13.19 | $15.07 | $15.07 | 2,084,978 |
| 2020-03-23 | $10.91 | $13.27 | $9.68 | $12.54 | $12.54 | 2,098,262 |
| 2020-03-20 | $11.79 | $13.48 | $10.47 | $10.77 | $10.77 | 3,675,817 |
| 2020-03-19 | $10.86 | $12.27 | $10.71 | $11.50 | $11.50 | 2,853,667 |
| 2020-03-18 | $13.56 | $13.56 | $8.40 | $10.86 | $10.86 | 3,577,689 |
| 2020-03-17 | $16.93 | $17.41 | $14.01 | $14.42 | $14.42 | 2,704,201 |
| 2020-03-16 | $16.16 | $17.74 | $16.16 | $16.58 | $16.58 | 1,904,055 |
| 2020-03-13 | $19.59 | $19.93 | $17.03 | $19.34 | $19.34 | 1,990,556 |
| 2020-03-12 | $18.86 | $20.90 | $17.39 | $18.16 | $18.16 | 2,351,962 |
| 2020-03-11 | $22.15 | $22.66 | $20.05 | $20.34 | $20.34 | 1,333,356 |
| 2020-03-10 | $22.45 | $23.22 | $21.17 | $22.60 | $22.60 | 1,387,530 |
| 2020-03-09 | $22.04 | $23.38 | $21.55 | $21.56 | $21.56 | 1,442,913 |
| 2020-03-06 | $23.10 | $24.38 | $23.05 | $24.23 | $24.23 | 1,873,346 |
| 2020-03-05 | $25.90 | $26.33 | $23.96 | $24.15 | $24.15 | 1,745,578 |
| 2020-03-04 | $26.43 | $26.90 | $25.50 | $26.87 | $26.87 | 1,239,273 |
| 2020-03-03 | $26.83 | $28.45 | $25.60 | $26.07 | $26.07 | 2,574,065 |
| 2020-03-02 | $26.78 | $27.19 | $25.43 | $26.54 | $26.54 | 2,160,057 |
| 2020-02-28 | $26.80 | $28.29 | $25.11 | $26.17 | $26.17 | 2,975,814 |
| 2020-02-27 | $28.35 | $30.80 | $26.77 | $28.45 | $28.45 | 4,289,150 |
| 2020-02-26 | $34.44 | $35.30 | $33.67 | $33.87 | $33.87 | 1,686,512 |
| 2020-02-25 | $35.66 | $35.66 | $33.82 | $34.21 | $34.21 | 1,034,356 |
| 2020-02-24 | $35.16 | $35.60 | $34.18 | $35.39 | $35.39 | 1,231,925 |
| 2020-02-21 | $36.80 | $37.71 | $36.20 | $36.70 | $36.70 | 819,873 |
| 2020-02-20 | $38.73 | $38.73 | $36.26 | $36.90 | $36.90 | 882,258 |
| 2020-02-19 | $38.59 | $39.24 | $38.30 | $38.85 | $38.85 | 838,072 |
| 2020-02-18 | $37.06 | $38.34 | $37.06 | $38.27 | $38.27 | 928,645 |
| 2020-02-14 | $38.70 | $38.96 | $37.16 | $37.31 | $37.31 | 614,182 |
| 2020-02-13 | $37.41 | $39.06 | $37.40 | $38.57 | $38.57 | 723,872 |
| 2020-02-12 | $36.76 | $38.48 | $36.76 | $37.86 | $37.86 | 1,040,117 |
| 2020-02-11 | $36.56 | $37.20 | $36.11 | $36.52 | $36.52 | 811,301 |
| 2020-02-10 | $37.78 | $38.00 | $36.44 | $36.49 | $36.49 | 1,049,561 |
| 2020-02-07 | $39.14 | $39.47 | $37.70 | $37.84 | $37.84 | 931,197 |
| 2020-02-06 | $39.44 | $39.75 | $39.09 | $39.17 | $39.17 | 337,840 |
| 2020-02-05 | $39.09 | $39.71 | $38.69 | $39.41 | $39.41 | 490,249 |
| 2020-02-04 | $38.23 | $39.78 | $38.16 | $38.84 | $38.84 | 869,092 |
| 2020-02-03 | $37.88 | $38.18 | $37.35 | $37.49 | $37.49 | 1,102,097 |
| 2020-01-31 | $39.17 | $39.29 | $37.76 | $37.91 | $37.91 | 824,130 |
| 2020-01-30 | $39.62 | $40.34 | $38.10 | $39.25 | $39.25 | 867,872 |
| 2020-01-29 | $40.71 | $41.24 | $40.40 | $40.60 | $40.60 | 377,505 |
| 2020-01-28 | $40.88 | $41.09 | $40.23 | $40.57 | $40.57 | 783,133 |
| 2020-01-27 | $40.15 | $41.31 | $39.29 | $40.48 | $40.48 | 872,337 |
| 2020-01-24 | $42.22 | $42.45 | $41.03 | $41.27 | $41.27 | 607,863 |
| 2020-01-23 | $42.13 | $42.44 | $41.54 | $42.12 | $42.12 | 777,689 |
| 2020-01-22 | $41.98 | $42.63 | $41.94 | $42.37 | $42.37 | 591,889 |
| 2020-01-21 | $41.21 | $41.85 | $40.03 | $41.71 | $41.71 | 1,120,995 |
| 2020-01-17 | $43.17 | $43.19 | $41.18 | $41.58 | $41.58 | 925,172 |
| 2020-01-16 | $42.92 | $43.51 | $42.65 | $42.91 | $42.91 | 627,729 |
| 2020-01-15 | $43.03 | $43.79 | $42.54 | $42.80 | $42.80 | 853,486 |
| 2020-01-14 | $42.77 | $43.19 | $41.88 | $42.90 | $42.90 | 972,989 |
| 2020-01-13 | $43.04 | $43.04 | $40.52 | $42.23 | $42.23 | 1,957,013 |
| 2020-01-10 | $43.28 | $43.58 | $42.39 | $42.89 | $42.89 | 1,477,507 |
| 2020-01-09 | $42.80 | $43.43 | $42.58 | $43.40 | $43.40 | 1,067,712 |
| 2020-01-08 | $41.64 | $43.31 | $41.50 | $42.68 | $42.68 | 1,420,772 |
| 2020-01-07 | $42.51 | $42.81 | $41.43 | $41.61 | $41.61 | 1,127,941 |
| 2020-01-06 | $41.97 | $42.59 | $41.53 | $42.41 | $42.41 | 824,198 |
| 2020-01-03 | $41.31 | $42.14 | $41.16 | $42.08 | $42.08 | 662,836 |
| 2020-01-02 | $42.23 | $42.23 | $41.26 | $41.75 | $41.75 | 1,024,372 |
| 2019-12-31 | $41.41 | $42.20 | $41.18 | $41.89 | $41.89 | 773,418 |
| 2019-12-30 | $41.62 | $42.27 | $41.21 | $41.50 | $41.50 | 865,293 |
| 2019-12-27 | $40.73 | $41.38 | $40.63 | $41.26 | $41.26 | 693,150 |
| 2019-12-26 | $40.12 | $40.79 | $40.05 | $40.75 | $40.75 | 622,153 |
| 2019-12-24 | $40.22 | $40.22 | $39.46 | $39.90 | $39.90 | 402,790 |
| 2019-12-23 | $40.48 | $40.49 | $39.11 | $40.03 | $40.03 | 965,127 |
| 2019-12-20 | $39.42 | $40.85 | $39.29 | $40.31 | $40.31 | 2,363,754 |
| 2019-12-19 | $39.21 | $40.05 | $39.20 | $39.26 | $39.26 | 1,412,640 |
| 2019-12-18 | $38.70 | $39.36 | $38.64 | $39.30 | $39.30 | 1,189,868 |
| 2019-12-17 | $38.03 | $38.99 | $37.65 | $38.57 | $38.57 | 1,192,071 |
| 2019-12-16 | $36.31 | $38.19 | $36.12 | $37.88 | $37.88 | 1,605,852 |
| 2019-12-13 | $35.83 | $36.35 | $35.73 | $36.12 | $36.12 | 596,286 |
| 2019-12-12 | $35.65 | $36.19 | $35.29 | $35.91 | $35.91 | 900,396 |
| 2019-12-11 | $35.57 | $35.71 | $35.07 | $35.66 | $35.66 | 663,280 |
| 2019-12-10 | $36.15 | $36.45 | $35.37 | $35.60 | $35.60 | 822,290 |
| 2019-12-09 | $35.46 | $36.39 | $35.30 | $36.27 | $36.27 | 949,577 |
| 2019-12-06 | $36.70 | $36.98 | $35.41 | $35.46 | $35.46 | 1,149,136 |
| 2019-12-05 | $36.16 | $36.99 | $35.63 | $36.66 | $36.66 | 1,490,369 |
| 2019-12-04 | $34.33 | $36.14 | $33.97 | $35.89 | $35.89 | 1,746,522 |
| 2019-12-03 | $33.21 | $34.27 | $32.75 | $34.22 | $34.22 | 1,724,691 |
| 2019-12-02 | $34.98 | $35.30 | $33.32 | $33.43 | $33.43 | 1,418,014 |
| 2019-11-29 | $35.10 | $35.30 | $34.89 | $34.90 | $34.90 | 421,128 |
| 2019-11-27 | $35.77 | $35.86 | $34.96 | $35.28 | $35.28 | 813,820 |
| 2019-11-26 | $35.16 | $35.69 | $35.00 | $35.48 | $35.48 | 1,140,927 |
| 2019-11-25 | $34.32 | $35.22 | $34.32 | $35.06 | $35.06 | 992,268 |
| 2019-11-22 | $34.48 | $34.56 | $33.90 | $34.21 | $34.21 | 941,939 |
| 2019-11-21 | $34.73 | $35.01 | $34.12 | $34.41 | $34.41 | 945,814 |
| 2019-11-20 | $35.03 | $35.35 | $34.51 | $34.73 | $34.73 | 1,357,671 |
| 2019-11-19 | $35.44 | $35.62 | $34.61 | $34.80 | $34.80 | 1,774,081 |
| 2019-11-18 | $36.68 | $36.81 | $35.22 | $35.47 | $35.47 | 1,235,354 |
| 2019-11-15 | $36.24 | $37.00 | $36.05 | $36.66 | $36.66 | 2,501,649 |
| 2019-11-14 | $35.68 | $36.18 | $35.42 | $36.08 | $36.08 | 1,052,810 |
| 2019-11-13 | $35.11 | $35.77 | $35.11 | $35.51 | $35.51 | 830,916 |
| 2019-11-12 | $35.56 | $35.83 | $35.08 | $35.38 | $35.38 | 1,380,262 |
| 2019-11-11 | $35.40 | $35.67 | $34.96 | $35.50 | $35.50 | 1,532,457 |
| 2019-11-08 | $35.51 | $35.96 | $35.20 | $35.56 | $35.56 | 1,024,271 |
| 2019-11-07 | $35.39 | $35.87 | $35.29 | $35.52 | $35.52 | 1,184,902 |
| 2019-11-06 | $35.54 | $35.67 | $35.02 | $35.07 | $35.07 | 1,813,938 |
| 2019-11-05 | $35.84 | $36.31 | $34.71 | $35.42 | $35.42 | 2,376,371 |
| 2019-11-04 | $36.38 | $36.75 | $35.72 | $35.78 | $35.78 | 1,878,959 |
| 2019-11-01 | $35.52 | $36.82 | $35.44 | $36.02 | $36.02 | 3,070,120 |
| 2019-10-31 | $36.06 | $36.06 | $34.33 | $34.99 | $34.99 | 8,487,531 |
| 2019-10-30 | $36.36 | $39.13 | $35.75 | $38.53 | $38.53 | 8,608,135 |
| 2019-10-29 | $34.37 | $34.50 | $33.15 | $33.32 | $33.32 | 3,477,659 |
| 2019-10-28 | $33.84 | $34.53 | $33.78 | $34.33 | $34.33 | 1,325,924 |
| 2019-10-25 | $33.21 | $33.90 | $32.96 | $33.70 | $33.70 | 1,038,349 |
| 2019-10-24 | $33.42 | $33.43 | $32.69 | $33.31 | $33.31 | 726,645 |
| 2019-10-23 | $33.10 | $33.40 | $32.58 | $33.32 | $33.32 | 1,011,016 |
| 2019-10-22 | $32.76 | $33.36 | $31.84 | $33.07 | $33.07 | 1,486,675 |
| 2019-10-21 | $33.00 | $33.77 | $32.78 | $32.85 | $32.85 | 1,393,976 |
| 2019-10-18 | $32.43 | $32.90 | $31.66 | $32.79 | $32.79 | 1,547,427 |
| 2019-10-17 | $31.80 | $32.89 | $31.66 | $32.74 | $32.74 | 1,804,330 |
| 2019-10-16 | $31.70 | $31.72 | $30.91 | $31.68 | $31.68 | 1,217,370 |
| 2019-10-15 | $31.24 | $31.79 | $30.71 | $31.63 | $31.63 | 1,655,453 |
| 2019-10-14 | $30.76 | $31.30 | $30.40 | $31.18 | $31.18 | 1,364,471 |
| 2019-10-11 | $30.46 | $31.24 | $30.18 | $30.86 | $30.86 | 1,048,722 |
| 2019-10-10 | $30.19 | $30.99 | $30.14 | $30.16 | $30.16 | 1,065,285 |
| 2019-10-09 | $30.48 | $30.79 | $29.76 | $30.50 | $30.50 | 1,134,607 |
| 2019-10-08 | $29.14 | $30.46 | $28.78 | $30.33 | $30.33 | 1,599,811 |
| 2019-10-07 | $28.77 | $29.15 | $28.50 | $28.98 | $28.98 | 916,045 |
| 2019-10-04 | $28.75 | $29.08 | $28.30 | $28.80 | $28.80 | 871,474 |
| 2019-10-03 | $28.22 | $28.77 | $27.54 | $28.76 | $28.76 | 719,285 |
| 2019-10-02 | $28.44 | $28.63 | $27.73 | $28.30 | $28.30 | 1,153,315 |
| 2019-10-01 | $27.85 | $28.66 | $27.68 | $28.59 | $28.59 | 998,475 |
| 2019-09-30 | $27.48 | $27.82 | $27.23 | $27.76 | $27.76 | 1,104,967 |
| 2019-09-27 | $27.92 | $28.14 | $27.49 | $27.50 | $27.50 | 701,836 |
| 2019-09-26 | $27.86 | $28.11 | $27.37 | $27.95 | $27.95 | 808,814 |
| 2019-09-25 | $27.25 | $28.21 | $27.25 | $27.99 | $27.99 | 990,949 |
| 2019-09-24 | $27.76 | $28.21 | $26.72 | $27.06 | $27.06 | 1,286,922 |
| 2019-09-23 | $27.03 | $27.96 | $26.95 | $27.80 | $27.80 | 1,134,493 |
| 2019-09-20 | $27.61 | $27.67 | $26.94 | $27.01 | $27.01 | 2,181,067 |
| 2019-09-19 | $28.41 | $28.61 | $27.59 | $27.69 | $27.69 | 1,209,649 |
| 2019-09-18 | $28.58 | $28.60 | $27.90 | $28.40 | $28.40 | 1,447,280 |
| 2019-09-17 | $28.98 | $29.07 | $28.04 | $28.79 | $28.79 | 1,052,507 |
| 2019-09-16 | $28.31 | $28.84 | $28.07 | $28.40 | $28.40 | 2,001,230 |
| 2019-09-13 | $28.31 | $28.74 | $28.14 | $28.56 | $28.56 | 1,227,408 |
| 2019-09-12 | $27.45 | $28.19 | $27.19 | $28.05 | $28.05 | 1,665,492 |
| 2019-09-11 | $26.64 | $27.45 | $25.94 | $27.40 | $27.40 | 1,470,265 |
| 2019-09-10 | $25.74 | $26.48 | $25.57 | $26.46 | $26.46 | 1,376,293 |
| 2019-09-09 | $24.56 | $25.78 | $24.39 | $25.74 | $25.74 | 1,778,601 |
| 2019-09-06 | $24.73 | $25.23 | $24.32 | $24.53 | $24.53 | 887,013 |
| 2019-09-05 | $24.13 | $24.86 | $24.00 | $24.60 | $24.60 | 1,278,353 |
| 2019-09-04 | $23.41 | $24.20 | $23.31 | $23.89 | $23.89 | 1,397,837 |
| 2019-09-03 | $22.22 | $23.52 | $21.90 | $23.28 | $23.28 | 2,103,360 |
| 2019-08-30 | $22.92 | $23.20 | $22.28 | $22.30 | $22.30 | 1,132,846 |
| 2019-08-29 | $23.31 | $23.63 | $22.82 | $22.90 | $22.90 | 1,191,179 |
| 2019-08-28 | $22.57 | $23.07 | $22.29 | $22.95 | $22.95 | 1,363,715 |
| 2019-08-27 | $23.51 | $23.79 | $22.53 | $22.56 | $22.56 | 1,578,104 |
| 2019-08-26 | $23.17 | $23.38 | $22.61 | $23.34 | $23.34 | 1,304,132 |
| 2019-08-23 | $24.28 | $24.46 | $23.08 | $23.13 | $23.13 | 1,231,923 |
| 2019-08-22 | $24.50 | $24.75 | $24.30 | $24.55 | $24.55 | 964,190 |
| 2019-08-21 | $24.10 | $24.41 | $23.74 | $24.41 | $24.41 | 1,066,978 |
| 2019-08-20 | $23.98 | $24.12 | $23.76 | $23.84 | $23.84 | 1,155,578 |
| 2019-08-19 | $25.02 | $25.10 | $24.14 | $24.18 | $24.18 | 1,431,984 |
| 2019-08-16 | $23.61 | $24.38 | $23.61 | $24.27 | $24.27 | 859,227 |
| 2019-08-15 | $24.12 | $24.20 | $23.18 | $23.57 | $23.57 | 1,278,470 |
| 2019-08-14 | $23.95 | $24.08 | $23.19 | $23.96 | $23.96 | 1,501,578 |
| 2019-08-13 | $24.36 | $25.03 | $24.02 | $24.47 | $24.47 | 1,075,343 |
| 2019-08-12 | $24.70 | $24.81 | $24.34 | $24.43 | $24.43 | 1,004,098 |
| 2019-08-09 | $25.31 | $25.47 | $24.81 | $24.84 | $24.84 | 1,119,544 |
| 2019-08-08 | $25.00 | $25.40 | $24.90 | $25.29 | $25.29 | 1,313,358 |
| 2019-08-07 | $24.58 | $24.98 | $24.30 | $24.90 | $24.90 | 2,199,507 |
| 2019-08-06 | $24.12 | $24.94 | $23.98 | $24.83 | $24.83 | 1,651,634 |
| 2019-08-05 | $23.59 | $24.18 | $23.39 | $24.08 | $24.08 | 1,965,656 |
| 2019-08-02 | $24.52 | $24.71 | $23.54 | $24.49 | $24.49 | 2,547,700 |
| 2019-08-01 | $25.90 | $26.53 | $23.80 | $24.44 | $24.44 | 6,994,779 |
| 2019-07-31 | $23.15 | $23.29 | $22.13 | $22.85 | $22.85 | 3,805,906 |
| 2019-07-30 | $23.25 | $23.36 | $23.01 | $23.14 | $23.14 | 1,927,503 |
| 2019-07-29 | $23.71 | $23.99 | $23.02 | $23.29 | $23.29 | 1,959,300 |
| 2019-07-26 | $24.01 | $24.21 | $23.29 | $23.67 | $23.67 | 1,074,882 |
| 2019-07-25 | $23.86 | $24.42 | $23.42 | $23.55 | $23.55 | 2,010,162 |
| 2019-07-24 | $23.03 | $23.75 | $22.86 | $23.72 | $23.72 | 1,153,627 |
| 2019-07-23 | $23.25 | $23.43 | $22.80 | $23.39 | $23.39 | 1,251,113 |
| 2019-07-22 | $23.25 | $23.70 | $23.00 | $23.23 | $23.23 | 1,811,242 |
| 2019-07-19 | $22.65 | $23.27 | $22.50 | $23.13 | $23.13 | 1,886,753 |
| 2019-07-18 | $22.56 | $22.59 | $22.25 | $22.35 | $22.35 | 1,722,311 |
| 2019-07-17 | $22.47 | $22.88 | $22.31 | $22.55 | $22.55 | 1,698,838 |
| 2019-07-16 | $22.42 | $22.66 | $22.05 | $22.58 | $22.58 | 2,131,726 |
| 2019-07-15 | $22.02 | $22.82 | $21.80 | $22.40 | $22.40 | 3,466,580 |
| 2019-07-12 | $20.54 | $21.13 | $20.43 | $20.96 | $20.96 | 621,731 |
| 2019-07-11 | $20.56 | $20.67 | $20.08 | $20.44 | $20.44 | 942,444 |
| 2019-07-10 | $20.69 | $20.94 | $20.39 | $20.55 | $20.55 | 759,099 |
| 2019-07-09 | $20.84 | $20.96 | $20.40 | $20.48 | $20.48 | 1,107,785 |
| 2019-07-08 | $20.32 | $21.10 | $20.25 | $20.98 | $20.98 | 2,200,877 |
| 2019-07-05 | $19.83 | $20.43 | $19.73 | $20.33 | $20.33 | 836,610 |
| 2019-07-03 | $20.06 | $20.20 | $19.52 | $19.83 | $19.83 | 781,640 |
| 2019-07-02 | $20.45 | $20.62 | $19.97 | $20.07 | $20.07 | 1,422,520 |
| 2019-07-01 | $20.14 | $21.49 | $20.10 | $20.42 | $20.42 | 2,986,787 |
| 2019-06-28 | $19.59 | $19.78 | $19.35 | $19.75 | $19.75 | 1,990,670 |
| 2019-06-27 | $20.38 | $20.44 | $19.12 | $19.63 | $19.63 | 1,395,698 |
| 2019-06-26 | $19.14 | $19.68 | $19.07 | $19.50 | $19.50 | 1,210,733 |
| 2019-06-25 | $19.24 | $19.89 | $18.99 | $19.01 | $19.01 | 1,347,304 |
| 2019-06-24 | $19.50 | $19.90 | $19.19 | $19.25 | $19.25 | 2,070,471 |
| 2019-06-21 | $18.91 | $19.71 | $18.75 | $19.36 | $19.36 | 3,851,126 |
| 2019-06-20 | $17.91 | $18.04 | $17.53 | $17.87 | $17.87 | 1,711,468 |
| 2019-06-19 | $18.32 | $18.46 | $17.66 | $17.76 | $17.76 | 1,093,357 |
| 2019-06-18 | $18.02 | $18.55 | $18.02 | $18.32 | $18.32 | 1,470,493 |
| 2019-06-17 | $18.92 | $18.93 | $17.83 | $17.85 | $17.85 | 1,886,654 |
| 2019-06-14 | $18.40 | $19.17 | $18.40 | $18.79 | $18.79 | 1,860,391 |
| 2019-06-13 | $18.85 | $19.44 | $18.54 | $19.09 | $19.09 | 1,214,086 |
| 2019-06-12 | $19.33 | $19.58 | $19.04 | $19.21 | $19.21 | 1,656,331 |
| 2019-06-11 | $19.33 | $20.56 | $19.33 | $19.76 | $19.76 | 2,467,053 |
| 2019-06-10 | $19.50 | $19.77 | $19.19 | $19.24 | $19.24 | 1,763,003 |
| 2019-06-07 | $19.41 | $19.64 | $19.34 | $19.45 | $19.45 | 2,315,283 |
| 2019-06-06 | $19.39 | $19.48 | $19.01 | $19.27 | $19.27 | 2,264,843 |
| 2019-06-05 | $20.11 | $20.25 | $19.31 | $19.39 | $19.39 | 2,217,751 |
| 2019-06-04 | $19.65 | $20.07 | $19.41 | $20.00 | $20.00 | 1,536,346 |
| 2019-06-03 | $19.37 | $19.59 | $19.22 | $19.47 | $19.47 | 1,490,910 |
| 2019-05-31 | $19.26 | $19.55 | $19.11 | $19.32 | $19.32 | 1,338,457 |
| 2019-05-30 | $19.63 | $20.00 | $19.46 | $19.60 | $19.60 | 1,383,102 |
| 2019-05-29 | $19.62 | $20.09 | $19.25 | $19.57 | $19.57 | 3,756,684 |
| 2019-05-28 | $22.02 | $22.20 | $19.89 | $19.94 | $19.94 | 2,374,091 |
| 2019-05-24 | $22.02 | $22.16 | $21.60 | $21.98 | $21.98 | 2,819,697 |
| 2019-05-23 | $22.28 | $22.54 | $21.78 | $21.83 | $21.83 | 2,524,344 |
| 2019-05-22 | $22.57 | $22.89 | $22.49 | $22.55 | $22.55 | 2,460,438 |
| 2019-05-21 | $22.38 | $22.80 | $22.30 | $22.68 | $22.68 | 2,421,501 |
| 2019-05-20 | $22.14 | $22.41 | $21.80 | $22.33 | $22.33 | 1,173,027 |
| 2019-05-17 | $22.55 | $22.61 | $22.20 | $22.25 | $22.25 | 1,426,484 |
| 2019-05-16 | $22.15 | $22.58 | $22.11 | $22.45 | $22.45 | 1,761,588 |
| 2019-05-15 | $22.17 | $22.42 | $21.83 | $22.08 | $22.08 | 1,950,097 |
| 2019-05-14 | $22.20 | $22.63 | $21.86 | $22.47 | $22.47 | 3,562,728 |
| 2019-05-13 | $22.69 | $22.77 | $21.97 | $22.20 | $22.20 | 2,466,191 |
| 2019-05-10 | $23.59 | $23.93 | $22.79 | $23.23 | $23.23 | 4,879,784 |
| 2019-05-09 | $24.05 | $24.21 | $23.00 | $23.82 | $23.82 | 3,619,808 |
| 2019-05-08 | $27.00 | $27.20 | $24.27 | $24.39 | $24.39 | 5,883,869 |
| 2019-05-07 | $30.00 | $30.91 | $26.90 | $26.94 | $26.94 | 3,539,505 |
| 2019-05-06 | $28.68 | $28.71 | $27.98 | $28.34 | $28.34 | 2,241,698 |
| 2019-05-03 | $28.29 | $29.29 | $28.04 | $29.18 | $29.18 | 1,072,533 |
| 2019-05-02 | $28.12 | $28.25 | $27.50 | $28.19 | $28.19 | 961,656 |
| 2019-05-01 | $27.81 | $28.31 | $27.60 | $28.00 | $28.00 | 1,043,661 |
| 2019-04-30 | $27.97 | $28.07 | $27.55 | $27.85 | $27.85 | 1,085,822 |
| 2019-04-29 | $27.66 | $28.12 | $27.55 | $28.05 | $28.05 | 796,043 |
| 2019-04-26 | $27.28 | $27.76 | $26.86 | $27.54 | $27.54 | 739,729 |
| 2019-04-25 | $27.78 | $27.82 | $27.04 | $27.26 | $27.26 | 1,125,167 |
| 2019-04-24 | $26.54 | $27.92 | $26.54 | $27.67 | $27.67 | 1,202,597 |
| 2019-04-23 | $25.80 | $26.85 | $25.66 | $26.57 | $26.57 | 1,560,109 |
| 2019-04-22 | $27.39 | $27.81 | $27.18 | $27.26 | $27.26 | 1,097,871 |
| 2019-04-18 | $27.31 | $27.88 | $27.31 | $27.40 | $27.40 | 689,842 |
| 2019-04-17 | $26.96 | $27.59 | $26.78 | $27.51 | $27.51 | 786,792 |
| 2019-04-16 | $26.45 | $27.29 | $26.23 | $26.91 | $26.91 | 862,483 |
| 2019-04-15 | $26.60 | $27.15 | $26.39 | $26.43 | $26.43 | 759,120 |
| 2019-04-12 | $26.20 | $26.62 | $25.90 | $26.54 | $26.54 | 1,097,958 |
| 2019-04-11 | $26.18 | $26.45 | $26.00 | $26.12 | $26.12 | 681,097 |
| 2019-04-10 | $25.93 | $26.45 | $25.88 | $26.17 | $26.17 | 1,841,975 |
| 2019-04-09 | $25.91 | $26.11 | $25.67 | $25.91 | $25.91 | 909,510 |
| 2019-04-08 | $26.44 | $26.68 | $25.85 | $25.94 | $25.94 | 1,474,977 |
| 2019-04-05 | $26.59 | $26.94 | $26.41 | $26.57 | $26.57 | 1,641,778 |
| 2019-04-04 | $26.43 | $26.53 | $26.01 | $26.52 | $26.52 | 694,608 |
| 2019-04-03 | $26.68 | $26.72 | $26.36 | $26.45 | $26.45 | 529,624 |
| 2019-04-02 | $26.73 | $26.88 | $26.34 | $26.39 | $26.39 | 1,736,917 |
| 2019-04-01 | $25.94 | $26.87 | $25.80 | $26.81 | $26.81 | 1,137,659 |
| 2019-03-29 | $26.25 | $26.57 | $25.71 | $25.75 | $25.75 | 1,605,249 |
| 2019-03-28 | $25.89 | $26.63 | $25.89 | $26.12 | $26.12 | 677,637 |
| 2019-03-27 | $25.53 | $25.66 | $25.23 | $25.54 | $25.54 | 3,086,945 |
| 2019-03-26 | $25.61 | $25.78 | $25.26 | $25.43 | $25.43 | 726,538 |
| 2019-03-25 | $25.13 | $25.63 | $24.83 | $25.42 | $25.42 | 1,227,592 |
| 2019-03-22 | $25.73 | $25.78 | $25.00 | $25.10 | $25.10 | 1,007,283 |
| 2019-03-21 | $25.53 | $25.92 | $25.48 | $25.83 | $25.83 | 1,146,804 |
| 2019-03-20 | $25.75 | $25.98 | $25.19 | $25.64 | $25.64 | 1,312,125 |
| 2019-03-19 | $25.64 | $25.93 | $25.44 | $25.79 | $25.79 | 1,032,728 |
| 2019-03-18 | $24.69 | $25.80 | $24.59 | $25.74 | $25.74 | 1,198,856 |
| 2019-03-15 | $24.85 | $25.15 | $24.63 | $24.92 | $24.92 | 2,135,967 |
| 2019-03-14 | $25.04 | $25.10 | $24.72 | $24.83 | $24.83 | 794,642 |
| 2019-03-13 | $24.89 | $25.25 | $24.89 | $25.05 | $25.05 | 1,318,911 |
| 2019-03-12 | $24.93 | $25.05 | $24.46 | $24.90 | $24.90 | 1,117,170 |
| 2019-03-11 | $25.18 | $25.28 | $24.72 | $24.96 | $24.96 | 1,649,361 |
| 2019-03-08 | $25.25 | $25.50 | $24.82 | $25.18 | $25.18 | 1,232,308 |
| 2019-03-07 | $24.95 | $25.42 | $24.79 | $25.37 | $25.37 | 1,071,616 |
| 2019-03-06 | $25.29 | $25.46 | $24.60 | $24.94 | $24.94 | 1,570,826 |
| 2019-03-05 | $24.29 | $25.35 | $24.26 | $25.25 | $25.25 | 1,748,654 |
| 2019-03-04 | $25.17 | $25.21 | $24.23 | $24.27 | $24.27 | 2,379,145 |
| 2019-03-01 | $26.00 | $26.46 | $24.91 | $25.12 | $25.12 | 2,675,970 |
| 2019-02-28 | $26.20 | $26.93 | $24.77 | $25.68 | $25.68 | 4,594,451 |
| 2019-02-27 | $27.72 | $28.56 | $27.56 | $28.52 | $28.52 | 1,409,802 |
| 2019-02-26 | $28.44 | $28.76 | $27.72 | $27.83 | $27.83 | 1,078,912 |
| 2019-02-25 | $28.47 | $29.13 | $28.42 | $28.48 | $28.48 | 951,168 |
| 2019-02-22 | $28.15 | $28.48 | $28.04 | $28.27 | $28.27 | 684,585 |
| 2019-02-21 | $28.18 | $28.49 | $27.95 | $28.10 | $28.10 | 1,497,617 |
| 2019-02-20 | $28.62 | $28.80 | $27.88 | $28.18 | $28.18 | 1,237,427 |
| 2019-02-19 | $28.32 | $28.75 | $28.04 | $28.50 | $28.50 | 2,333,331 |
| 2019-02-15 | $27.65 | $28.48 | $27.43 | $27.86 | $27.86 | 1,574,265 |
| 2019-02-14 | $26.88 | $27.88 | $26.87 | $27.62 | $27.62 | 1,653,622 |
| 2019-02-13 | $26.97 | $27.17 | $26.50 | $27.04 | $27.04 | 879,283 |
| 2019-02-12 | $26.90 | $27.27 | $26.70 | $27.09 | $27.09 | 1,192,584 |
| 2019-02-11 | $27.07 | $27.25 | $26.41 | $26.71 | $26.71 | 1,358,859 |
| 2019-02-08 | $27.11 | $27.49 | $27.01 | $27.05 | $27.05 | 1,085,264 |
| 2019-02-07 | $27.06 | $27.21 | $26.69 | $27.04 | $27.04 | 912,755 |
| 2019-02-06 | $27.76 | $28.10 | $26.51 | $27.25 | $27.25 | 1,657,759 |
| 2019-02-05 | $27.60 | $28.49 | $27.58 | $27.67 | $27.67 | 877,763 |
| 2019-02-04 | $27.23 | $28.09 | $27.16 | $27.60 | $27.60 | 1,255,993 |
| 2019-02-01 | $28.86 | $28.93 | $27.08 | $27.25 | $27.25 | 1,587,943 |
| 2019-01-31 | $28.49 | $28.77 | $28.00 | $28.72 | $28.72 | 993,571 |
| 2019-01-30 | $28.59 | $28.86 | $28.27 | $28.49 | $28.49 | 629,962 |
| 2019-01-29 | $28.91 | $29.00 | $28.09 | $28.35 | $28.35 | 1,188,434 |
| 2019-01-28 | $28.70 | $28.94 | $28.36 | $28.89 | $28.89 | 1,080,127 |
| 2019-01-25 | $29.01 | $29.36 | $28.77 | $28.90 | $28.90 | 637,751 |
| 2019-01-24 | $28.80 | $28.97 | $28.14 | $28.81 | $28.81 | 980,402 |
| 2019-01-23 | $28.80 | $29.70 | $28.69 | $28.79 | $28.79 | 1,020,813 |
| 2019-01-22 | $29.01 | $29.54 | $28.50 | $28.74 | $28.74 | 1,844,627 |
| 2019-01-18 | $31.00 | $31.12 | $28.96 | $29.39 | $29.39 | 1,799,335 |
| 2019-01-17 | $30.26 | $31.17 | $30.26 | $30.69 | $30.69 | 1,174,814 |
| 2019-01-16 | $30.11 | $30.57 | $29.70 | $30.53 | $30.53 | 1,083,044 |
| 2019-01-15 | $29.83 | $30.51 | $28.90 | $30.05 | $30.05 | 1,469,455 |
| 2019-01-14 | $31.33 | $31.33 | $29.33 | $29.89 | $29.89 | 2,108,971 |
| 2019-01-11 | $31.02 | $31.41 | $30.55 | $30.96 | $30.96 | 876,659 |
| 2019-01-10 | $30.60 | $31.83 | $30.49 | $31.10 | $31.10 | 1,015,512 |
| 2019-01-09 | $30.53 | $31.88 | $30.06 | $31.37 | $31.37 | 1,498,144 |
| 2019-01-08 | $29.51 | $30.75 | $29.27 | $30.12 | $30.12 | 2,240,869 |
| 2019-01-07 | $27.77 | $29.84 | $27.70 | $29.17 | $29.17 | 2,206,375 |
| 2019-01-04 | $27.54 | $27.99 | $27.10 | $27.71 | $27.71 | 1,155,404 |
| 2019-01-03 | $27.30 | $28.19 | $26.80 | $27.07 | $27.07 | 1,152,548 |
| 2019-01-02 | $26.11 | $27.79 | $25.74 | $27.60 | $27.60 | 1,985,635 |
| 2018-12-31 | $26.93 | $27.10 | $25.76 | $25.98 | $25.98 | 801,083 |
| 2018-12-28 | $26.61 | $27.02 | $26.29 | $26.64 | $26.64 | 878,643 |
| 2018-12-27 | $26.01 | $26.68 | $25.51 | $26.68 | $26.68 | 985,617 |
| 2018-12-26 | $24.21 | $26.50 | $24.14 | $26.47 | $26.47 | 1,256,825 |
| 2018-12-24 | $24.36 | $24.42 | $23.64 | $23.93 | $23.93 | 665,516 |
| 2018-12-21 | $24.33 | $25.20 | $24.33 | $24.44 | $24.44 | 2,428,543 |
| 2018-12-20 | $24.53 | $25.20 | $23.67 | $24.29 | $24.29 | 1,418,403 |
| 2018-12-19 | $25.08 | $25.47 | $24.81 | $24.96 | $24.96 | 922,186 |
| 2018-12-18 | $25.33 | $25.92 | $24.99 | $25.16 | $25.16 | 1,221,815 |
| 2018-12-17 | $25.22 | $25.75 | $24.64 | $25.19 | $25.19 | 1,178,928 |
| 2018-12-14 | $25.07 | $25.95 | $25.03 | $25.39 | $25.39 | 958,794 |
| 2018-12-13 | $26.13 | $26.26 | $24.95 | $25.40 | $25.40 | 700,835 |
| 2018-12-12 | $25.86 | $26.45 | $25.44 | $25.97 | $25.97 | 748,428 |
| 2018-12-11 | $25.83 | $26.02 | $25.45 | $25.73 | $25.73 | 681,269 |
| 2018-12-10 | $25.00 | $25.75 | $24.95 | $25.49 | $25.49 | 1,070,720 |
| 2018-12-07 | $26.40 | $26.67 | $24.65 | $25.00 | $25.00 | 1,382,292 |
| 2018-12-06 | $26.46 | $26.75 | $25.44 | $26.31 | $26.31 | 4,587,178 |
| 2018-12-04 | $29.17 | $29.80 | $27.12 | $27.30 | $27.30 | 1,920,647 |
| 2018-12-03 | $28.44 | $29.27 | $27.59 | $29.10 | $29.10 | 1,739,492 |
| 2018-11-30 | $27.09 | $28.17 | $26.82 | $27.80 | $27.80 | 943,050 |
| 2018-11-29 | $27.64 | $27.77 | $26.59 | $27.09 | $27.09 | 834,514 |
| 2018-11-28 | $26.94 | $28.05 | $26.51 | $27.76 | $27.76 | 1,577,403 |
| 2018-11-27 | $26.15 | $26.82 | $25.78 | $26.60 | $26.60 | 817,871 |
| 2018-11-26 | $25.73 | $26.89 | $25.34 | $26.49 | $26.49 | 1,501,909 |
| 2018-11-23 | $25.46 | $25.96 | $25.11 | $25.61 | $25.61 | 264,897 |
| 2018-11-21 | $25.23 | $25.74 | $25.20 | $25.65 | $25.65 | 798,341 |
| 2018-11-20 | $26.11 | $26.36 | $24.86 | $25.06 | $25.06 | 1,498,401 |
| 2018-11-19 | $27.32 | $27.54 | $26.46 | $26.73 | $26.73 | 1,635,095 |
| 2018-11-16 | $26.59 | $27.39 | $25.92 | $27.32 | $27.32 | 1,740,360 |
| 2018-11-15 | $26.78 | $26.98 | $25.85 | $26.87 | $26.87 | 835,068 |
| 2018-11-14 | $26.78 | $27.78 | $26.78 | $26.99 | $26.99 | 1,477,419 |
| 2018-11-13 | $25.31 | $26.65 | $25.19 | $26.55 | $26.55 | 1,554,185 |
| 2018-11-12 | $26.57 | $26.57 | $25.48 | $25.51 | $25.51 | 1,555,458 |
| 2018-11-09 | $27.37 | $27.65 | $25.10 | $25.37 | $25.37 | 2,463,893 |
| 2018-11-08 | $23.75 | $28.20 | $23.02 | $27.35 | $27.35 | 7,610,304 |
| 2018-11-07 | $21.30 | $21.50 | $20.55 | $21.44 | $21.44 | 1,107,705 |
| 2018-11-06 | $21.09 | $21.53 | $20.98 | $21.35 | $21.35 | 805,157 |
| 2018-11-05 | $21.09 | $21.32 | $20.90 | $21.01 | $21.01 | 765,309 |
| 2018-11-02 | $20.92 | $21.45 | $20.80 | $21.07 | $21.07 | 834,208 |
| 2018-11-01 | $20.57 | $20.96 | $20.33 | $20.78 | $20.78 | 778,297 |
| 2018-10-31 | $21.35 | $21.47 | $20.45 | $20.54 | $20.54 | 854,563 |
| 2018-10-30 | $20.07 | $21.44 | $20.07 | $21.20 | $21.20 | 1,048,533 |
| 2018-10-29 | $19.94 | $20.59 | $19.76 | $20.06 | $20.06 | 794,569 |
| 2018-10-26 | $19.43 | $20.03 | $19.32 | $19.69 | $19.69 | 514,349 |
| 2018-10-25 | $19.28 | $19.79 | $19.28 | $19.59 | $19.59 | 463,085 |
| 2018-10-24 | $19.45 | $19.96 | $19.25 | $19.27 | $19.27 | 695,390 |
| 2018-10-23 | $19.62 | $19.71 | $19.14 | $19.46 | $19.46 | 766,026 |
| 2018-10-22 | $18.96 | $20.00 | $18.78 | $19.80 | $19.80 | 1,470,804 |
| 2018-10-19 | $19.81 | $19.87 | $18.46 | $18.49 | $18.49 | 1,462,434 |
| 2018-10-18 | $20.11 | $20.11 | $19.50 | $19.74 | $19.74 | 579,898 |
| 2018-10-17 | $20.37 | $20.37 | $19.79 | $20.15 | $20.15 | 428,354 |
| 2018-10-16 | $19.84 | $20.34 | $19.60 | $20.32 | $20.32 | 764,779 |
| 2018-10-15 | $19.94 | $19.95 | $19.46 | $19.71 | $19.71 | 909,057 |
| 2018-10-12 | $19.72 | $20.05 | $19.53 | $19.94 | $19.94 | 1,081,178 |
| 2018-10-11 | $18.53 | $19.62 | $18.30 | $19.34 | $19.34 | 1,330,353 |
| 2018-10-10 | $19.41 | $19.57 | $18.73 | $18.76 | $18.76 | 1,206,678 |
| 2018-10-09 | $19.25 | $19.65 | $19.25 | $19.43 | $19.43 | 929,432 |
| 2018-10-08 | $19.13 | $19.73 | $19.02 | $19.30 | $19.30 | 764,843 |
| 2018-10-05 | $19.27 | $19.43 | $18.79 | $19.13 | $19.13 | 1,540,221 |
| 2018-10-04 | $20.00 | $20.00 | $19.16 | $19.28 | $19.28 | 1,101,824 |
| 2018-10-03 | $19.65 | $20.16 | $19.52 | $20.05 | $20.05 | 1,088,372 |
| 2018-10-02 | $21.00 | $21.09 | $19.58 | $19.59 | $19.59 | 1,735,446 |
| 2018-10-01 | $21.29 | $21.33 | $20.80 | $21.03 | $21.03 | 866,327 |
| 2018-09-28 | $21.09 | $21.66 | $21.02 | $21.29 | $21.29 | 854,442 |
| 2018-09-27 | $21.20 | $21.52 | $20.97 | $21.07 | $21.07 | 782,081 |
| 2018-09-26 | $21.26 | $21.64 | $20.98 | $21.26 | $21.26 | 1,175,978 |
| 2018-09-25 | $21.41 | $21.48 | $20.77 | $21.31 | $21.31 | 794,056 |
| 2018-09-24 | $21.52 | $21.78 | $21.36 | $21.38 | $21.38 | 1,524,298 |
| 2018-09-21 | $21.65 | $21.83 | $21.41 | $21.52 | $21.52 | 1,580,227 |
| 2018-09-20 | $21.44 | $21.72 | $21.16 | $21.57 | $21.57 | 1,038,361 |
| 2018-09-19 | $21.90 | $21.99 | $21.28 | $21.35 | $21.35 | 1,104,018 |
| 2018-09-18 | $21.68 | $22.07 | $21.57 | $21.88 | $21.88 | 755,984 |
| 2018-09-17 | $21.48 | $21.80 | $21.07 | $21.71 | $21.71 | 917,754 |
| 2018-09-14 | $21.31 | $21.53 | $21.01 | $21.42 | $21.42 | 902,823 |
| 2018-09-13 | $21.27 | $21.60 | $21.04 | $21.31 | $21.31 | 649,500 |
| 2018-09-12 | $21.00 | $21.18 | $20.34 | $21.14 | $21.14 | 1,067,190 |
| 2018-09-11 | $21.36 | $21.55 | $20.89 | $20.97 | $20.97 | 809,584 |
| 2018-09-10 | $21.15 | $21.57 | $21.01 | $21.34 | $21.34 | 950,392 |
| 2018-09-07 | $20.67 | $21.60 | $20.60 | $21.12 | $21.12 | 1,770,808 |
| 2018-09-06 | $20.62 | $21.16 | $20.23 | $20.79 | $20.79 | 1,575,173 |
| 2018-09-05 | $20.81 | $20.85 | $20.23 | $20.43 | $20.43 | 1,058,481 |
| 2018-09-04 | $20.50 | $20.92 | $19.98 | $20.77 | $20.77 | 840,728 |
| 2018-08-31 | $19.92 | $21.24 | $19.60 | $20.66 | $20.66 | 1,620,705 |
| 2018-08-30 | $20.54 | $20.63 | $19.77 | $19.82 | $19.82 | 1,239,802 |
| 2018-08-29 | $20.38 | $20.59 | $19.81 | $20.52 | $20.52 | 835,655 |
| 2018-08-28 | $20.21 | $20.50 | $19.84 | $20.42 | $20.42 | 833,299 |
| 2018-08-27 | $20.53 | $20.57 | $20.04 | $20.14 | $20.14 | 656,349 |
| 2018-08-24 | $20.61 | $20.75 | $20.16 | $20.44 | $20.44 | 698,782 |
| 2018-08-23 | $20.47 | $20.86 | $20.39 | $20.69 | $20.69 | 637,508 |
| 2018-08-22 | $20.24 | $20.71 | $20.24 | $20.47 | $20.47 | 767,622 |
| 2018-08-21 | $19.54 | $20.37 | $19.18 | $20.22 | $20.22 | 1,329,191 |
| 2018-08-20 | $18.73 | $19.66 | $18.73 | $19.53 | $19.53 | 1,917,233 |
| 2018-08-17 | $18.14 | $18.72 | $18.14 | $18.67 | $18.67 | 717,667 |
| 2018-08-16 | $18.35 | $18.51 | $18.13 | $18.18 | $18.18 | 852,121 |
| 2018-08-15 | $18.51 | $18.75 | $18.17 | $18.30 | $18.30 | 839,194 |
| 2018-08-14 | $18.04 | $18.71 | $18.01 | $18.64 | $18.64 | 984,836 |
| 2018-08-13 | $18.50 | $18.71 | $17.91 | $17.94 | $17.94 | 1,052,899 |
| 2018-08-10 | $18.75 | $19.49 | $18.50 | $18.53 | $18.53 | 1,066,030 |
| 2018-08-09 | $18.25 | $18.99 | $18.22 | $18.96 | $18.96 | 1,140,258 |
| 2018-08-08 | $17.67 | $18.37 | $17.64 | $18.26 | $18.26 | 1,330,900 |
| 2018-08-07 | $17.34 | $18.00 | $16.26 | $17.64 | $17.64 | 3,216,158 |
| 2018-08-06 | $18.00 | $18.41 | $17.84 | $18.12 | $18.12 | 1,857,905 |
| 2018-08-03 | $18.04 | $18.13 | $17.72 | $17.98 | $17.98 | 770,848 |
| 2018-08-02 | $17.64 | $18.17 | $17.55 | $17.96 | $17.96 | 720,899 |
| 2018-08-01 | $18.06 | $18.30 | $17.43 | $17.71 | $17.71 | 1,071,968 |
| 2018-07-31 | $17.99 | $18.40 | $17.73 | $18.11 | $18.11 | 841,406 |
| 2018-07-30 | $18.04 | $18.20 | $17.76 | $17.91 | $17.91 | 1,107,873 |
| 2018-07-27 | $18.79 | $18.82 | $18.00 | $18.08 | $18.08 | 832,573 |
| 2018-07-26 | $18.58 | $19.22 | $18.41 | $18.72 | $18.72 | 1,175,304 |
| 2018-07-25 | $17.80 | $18.65 | $17.49 | $18.63 | $18.63 | 1,472,394 |
| 2018-07-24 | $17.38 | $17.51 | $16.92 | $17.13 | $17.13 | 1,364,437 |
| 2018-07-23 | $17.65 | $17.79 | $17.21 | $17.35 | $17.35 | 629,414 |
| 2018-07-20 | $17.86 | $18.04 | $17.38 | $17.65 | $17.65 | 938,623 |
| 2018-07-19 | $17.68 | $18.22 | $17.56 | $18.06 | $18.06 | 736,459 |
| 2018-07-18 | $17.38 | $17.71 | $17.11 | $17.69 | $17.69 | 795,032 |
| 2018-07-17 | $17.02 | $17.48 | $17.01 | $17.34 | $17.34 | 685,686 |
| 2018-07-16 | $17.20 | $17.40 | $16.67 | $17.03 | $17.03 | 836,163 |
| 2018-07-13 | $16.90 | $17.26 | $16.84 | $17.12 | $17.12 | 884,127 |
| 2018-07-12 | $16.99 | $16.99 | $16.65 | $16.89 | $16.89 | 554,242 |
| 2018-07-11 | $16.53 | $17.36 | $16.35 | $16.99 | $16.99 | 1,255,589 |
| 2018-07-10 | $16.76 | $16.91 | $16.48 | $16.59 | $16.59 | 660,969 |
| 2018-07-09 | $16.88 | $16.96 | $16.43 | $16.76 | $16.76 | 794,658 |
| 2018-07-06 | $17.24 | $17.24 | $16.61 | $16.74 | $16.74 | 989,186 |
| 2018-07-05 | $17.38 | $17.47 | $16.93 | $17.22 | $17.22 | 604,858 |
| 2018-07-03 | $17.40 | $17.62 | $17.22 | $17.25 | $17.25 | 485,534 |
| 2018-07-02 | $17.57 | $17.60 | $17.16 | $17.36 | $17.36 | 1,058,884 |
| 2018-06-29 | $17.91 | $18.22 | $17.56 | $17.61 | $17.61 | 803,030 |
| 2018-06-28 | $17.93 | $18.25 | $17.68 | $17.75 | $17.75 | 887,623 |
| 2018-06-27 | $17.90 | $18.37 | $17.86 | $17.94 | $17.94 | 990,627 |
| 2018-06-26 | $17.64 | $18.12 | $17.64 | $17.85 | $17.85 | 631,703 |
| 2018-06-25 | $18.09 | $18.42 | $17.49 | $17.68 | $17.68 | 1,287,458 |
| 2018-06-22 | $18.97 | $19.02 | $17.88 | $18.01 | $18.01 | 2,137,928 |
| 2018-06-21 | $19.04 | $19.16 | $18.82 | $18.89 | $18.89 | 682,125 |
| 2018-06-20 | $19.19 | $19.20 | $18.75 | $19.12 | $19.12 | 519,354 |
| 2018-06-19 | $18.86 | $19.11 | $18.72 | $19.09 | $19.09 | 877,873 |
| 2018-06-18 | $18.60 | $19.06 | $18.52 | $19.04 | $19.04 | 588,930 |
| 2018-06-15 | $18.77 | $19.04 | $18.64 | $18.66 | $18.66 | 1,048,297 |
| 2018-06-14 | $18.79 | $18.92 | $18.57 | $18.84 | $18.84 | 810,426 |
| 2018-06-13 | $19.30 | $19.40 | $18.44 | $18.67 | $18.67 | 1,035,182 |
| 2018-06-12 | $19.03 | $19.54 | $18.95 | $19.34 | $19.34 | 790,041 |
| 2018-06-11 | $19.05 | $19.16 | $18.71 | $18.81 | $18.81 | 701,488 |
| 2018-06-08 | $18.55 | $19.20 | $18.51 | $19.09 | $19.09 | 1,022,430 |
| 2018-06-07 | $18.42 | $18.79 | $18.28 | $18.54 | $18.54 | 849,058 |
| 2018-06-06 | $18.65 | $18.89 | $18.10 | $18.45 | $18.45 | 1,219,156 |
| 2018-06-05 | $18.08 | $18.64 | $17.72 | $18.61 | $18.61 | 807,849 |
| 2018-06-04 | $18.41 | $18.45 | $17.77 | $18.13 | $18.13 | 1,061,394 |
| 2018-06-01 | $18.14 | $18.45 | $17.87 | $18.26 | $18.26 | 1,110,259 |
| 2018-05-31 | $17.87 | $18.21 | $17.64 | $17.84 | $17.84 | 954,131 |
| 2018-05-30 | $17.47 | $17.86 | $17.40 | $17.84 | $17.84 | 753,071 |
| 2018-05-29 | $17.17 | $17.45 | $17.11 | $17.35 | $17.35 | 938,597 |
| 2018-05-25 | $16.87 | $17.39 | $16.81 | $17.28 | $17.28 | 787,386 |
| 2018-05-24 | $16.66 | $17.00 | $16.53 | $16.79 | $16.79 | 752,470 |
| 2018-05-23 | $16.64 | $17.12 | $16.41 | $16.73 | $16.73 | 688,665 |
| 2018-05-22 | $17.05 | $17.24 | $16.67 | $16.72 | $16.72 | 948,326 |
| 2018-05-21 | $16.53 | $17.14 | $16.53 | $17.09 | $17.09 | 1,327,432 |
| 2018-05-18 | $16.18 | $16.50 | $16.00 | $16.42 | $16.42 | 926,888 |
| 2018-05-17 | $16.13 | $16.46 | $15.96 | $16.17 | $16.17 | 845,697 |
| 2018-05-16 | $15.79 | $16.29 | $15.79 | $16.21 | $16.21 | 890,774 |
| 2018-05-15 | $15.21 | $15.91 | $15.21 | $15.70 | $15.70 | 907,483 |
| 2018-05-14 | $16.00 | $16.22 | $15.25 | $15.32 | $15.32 | 1,399,209 |
| 2018-05-11 | $16.19 | $16.28 | $15.83 | $16.00 | $16.00 | 822,028 |
| 2018-05-10 | $15.82 | $16.14 | $15.62 | $16.13 | $16.13 | 818,823 |
| 2018-05-09 | $15.86 | $15.87 | $15.42 | $15.71 | $15.71 | 1,799,921 |
| 2018-05-08 | $16.25 | $16.44 | $15.23 | $16.21 | $16.21 | 2,438,662 |
| 2018-05-07 | $15.41 | $15.57 | $14.98 | $15.15 | $15.15 | 1,970,600 |
| 2018-05-04 | $15.60 | $15.70 | $15.40 | $15.43 | $15.43 | 1,513,472 |
| 2018-05-03 | $15.91 | $15.91 | $15.51 | $15.61 | $15.61 | 633,411 |
| 2018-05-02 | $15.61 | $16.07 | $15.42 | $15.99 | $15.99 | 917,066 |
| 2018-05-01 | $15.72 | $15.78 | $15.25 | $15.67 | $15.67 | 1,178,315 |
| 2018-04-30 | $16.00 | $16.26 | $15.80 | $15.80 | $15.80 | 361,163 |
| 2018-04-27 | $15.96 | $16.37 | $15.91 | $15.99 | $15.99 | 686,682 |
| 2018-04-26 | $15.85 | $15.99 | $15.62 | $15.98 | $15.98 | 379,567 |
| 2018-04-25 | $15.65 | $15.97 | $15.59 | $15.84 | $15.84 | 736,705 |
| 2018-04-24 | $15.84 | $15.97 | $15.65 | $15.72 | $15.72 | 1,332,170 |
| 2018-04-23 | $15.55 | $15.95 | $15.54 | $15.70 | $15.70 | 644,649 |
| 2018-04-20 | $15.47 | $15.85 | $15.47 | $15.58 | $15.58 | 743,260 |
| 2018-04-19 | $15.71 | $15.83 | $15.47 | $15.79 | $15.79 | 682,368 |
| 2018-04-18 | $16.22 | $16.22 | $15.71 | $15.77 | $15.77 | 831,798 |
| 2018-04-17 | $16.18 | $16.34 | $15.78 | $16.10 | $16.10 | 906,165 |
| 2018-04-16 | $15.63 | $16.07 | $15.32 | $16.05 | $16.05 | 1,280,309 |
| 2018-04-13 | $16.86 | $16.98 | $16.01 | $16.27 | $16.27 | 1,275,046 |
| 2018-04-12 | $16.96 | $17.02 | $16.69 | $16.75 | $16.75 | 998,066 |
| 2018-04-11 | $16.75 | $17.10 | $16.69 | $16.92 | $16.92 | 859,257 |
| 2018-04-10 | $16.75 | $16.85 | $16.44 | $16.81 | $16.81 | 1,266,489 |
| 2018-04-09 | $16.77 | $17.26 | $16.45 | $16.61 | $16.61 | 865,069 |
| 2018-04-06 | $17.16 | $17.39 | $16.37 | $16.58 | $16.58 | 1,342,385 |
| 2018-04-05 | $17.21 | $17.43 | $16.95 | $17.32 | $17.32 | 1,410,492 |
| 2018-04-04 | $16.44 | $17.07 | $16.27 | $17.02 | $17.02 | 986,061 |
| 2018-04-03 | $15.97 | $16.59 | $15.95 | $16.58 | $16.58 | 930,806 |
| 2018-04-02 | $16.27 | $16.32 | $15.72 | $15.89 | $15.89 | 790,895 |
| 2018-03-29 | $16.19 | $16.50 | $16.15 | $16.25 | $16.25 | 729,347 |
| 2018-03-28 | $15.95 | $16.36 | $15.91 | $16.06 | $16.06 | 976,851 |
| 2018-03-27 | $16.00 | $16.13 | $15.57 | $15.92 | $15.92 | 913,244 |
| 2018-03-26 | $15.64 | $16.00 | $15.64 | $15.92 | $15.92 | 1,554,288 |
| 2018-03-23 | $15.58 | $15.76 | $15.41 | $15.41 | $15.41 | 1,328,218 |
| 2018-03-22 | $15.49 | $15.85 | $15.49 | $15.50 | $15.50 | 794,439 |
| 2018-03-21 | $15.33 | $15.59 | $15.33 | $15.55 | $15.55 | 630,083 |
| 2018-03-20 | $15.07 | $15.49 | $15.06 | $15.34 | $15.34 | 822,291 |
| 2018-03-19 | $14.75 | $15.11 | $14.58 | $15.01 | $15.01 | 1,483,871 |
| 2018-03-16 | $14.35 | $14.98 | $14.35 | $14.87 | $14.87 | 1,330,829 |
| 2018-03-15 | $14.18 | $14.44 | $14.12 | $14.31 | $14.31 | 581,283 |
| 2018-03-14 | $14.37 | $14.50 | $14.13 | $14.19 | $14.19 | 739,139 |
| 2018-03-13 | $14.24 | $14.60 | $14.24 | $14.31 | $14.31 | 1,351,144 |
| 2018-03-12 | $14.24 | $14.36 | $14.17 | $14.22 | $14.22 | 720,877 |
| 2018-03-09 | $14.12 | $14.25 | $13.95 | $14.18 | $14.18 | 988,345 |
| 2018-03-08 | $14.37 | $14.54 | $13.91 | $14.11 | $14.11 | 914,680 |
| 2018-03-07 | $13.78 | $14.35 | $13.74 | $14.32 | $14.32 | 1,180,779 |
| 2018-03-06 | $13.52 | $13.97 | $13.46 | $13.95 | $13.95 | 1,193,831 |
| 2018-03-05 | $13.49 | $13.77 | $13.46 | $13.52 | $13.52 | 1,238,337 |
| 2018-03-02 | $12.95 | $13.77 | $12.80 | $13.63 | $13.63 | 1,722,652 |
| 2018-03-01 | $12.75 | $13.67 | $12.64 | $12.92 | $12.92 | 1,816,898 |
| 2018-02-28 | $13.20 | $13.34 | $12.02 | $12.24 | $12.24 | 3,882,959 |
| 2018-02-27 | $14.82 | $14.95 | $13.98 | $14.07 | $14.07 | 1,450,347 |
| 2018-02-26 | $13.73 | $14.76 | $13.68 | $14.67 | $14.67 | 1,632,024 |
| 2018-02-23 | $13.88 | $13.90 | $13.66 | $13.73 | $13.73 | 696,386 |
| 2018-02-22 | $13.56 | $13.86 | $13.48 | $13.75 | $13.75 | 825,965 |
| 2018-02-21 | $13.47 | $13.79 | $13.25 | $13.45 | $13.45 | 916,722 |
| 2018-02-20 | $13.14 | $13.55 | $13.11 | $13.48 | $13.48 | 802,092 |
| 2018-02-16 | $13.20 | $13.65 | $13.13 | $13.25 | $13.25 | 761,186 |
| 2018-02-15 | $13.41 | $13.44 | $13.03 | $13.26 | $13.26 | 327,269 |
| 2018-02-14 | $12.76 | $13.35 | $12.71 | $13.29 | $13.29 | 900,299 |
| 2018-02-13 | $12.77 | $13.08 | $12.65 | $12.90 | $12.90 | 350,698 |
| 2018-02-12 | $12.94 | $13.04 | $12.55 | $12.74 | $12.74 | 2,094,087 |
| 2018-02-09 | $12.83 | $13.01 | $12.46 | $12.88 | $12.88 | 680,694 |
| 2018-02-08 | $13.12 | $13.12 | $12.55 | $12.63 | $12.63 | 2,817,974 |
| 2018-02-07 | $13.00 | $13.34 | $12.81 | $13.16 | $13.16 | 464,410 |
| 2018-02-06 | $12.45 | $13.10 | $12.32 | $13.00 | $13.00 | 907,294 |
| 2018-02-05 | $13.33 | $13.51 | $12.86 | $12.87 | $12.87 | 1,029,035 |
| 2018-02-02 | $13.83 | $13.98 | $13.33 | $13.47 | $13.47 | 582,469 |
| 2018-02-01 | $13.37 | $13.79 | $13.20 | $13.78 | $13.78 | 694,895 |
| 2018-01-31 | $13.72 | $13.88 | $13.48 | $13.51 | $13.51 | 604,968 |
| 2018-01-30 | $13.65 | $13.95 | $13.58 | $13.73 | $13.73 | 790,868 |
| 2018-01-29 | $13.74 | $13.90 | $13.48 | $13.77 | $13.77 | 803,233 |
| 2018-01-26 | $13.81 | $13.95 | $13.74 | $13.82 | $13.82 | 581,523 |
| 2018-01-25 | $14.09 | $14.15 | $13.53 | $13.80 | $13.80 | 875,907 |
| 2018-01-24 | $14.47 | $14.47 | $13.88 | $14.00 | $14.00 | 1,154,883 |
| 2018-01-23 | $14.13 | $14.42 | $14.09 | $14.40 | $14.40 | 705,833 |
| 2018-01-22 | $13.93 | $14.21 | $13.82 | $14.21 | $14.21 | 768,270 |
| 2018-01-19 | $13.65 | $14.09 | $13.65 | $13.96 | $13.96 | 892,528 |
| 2018-01-18 | $13.66 | $13.92 | $13.55 | $13.59 | $13.59 | 785,086 |
| 2018-01-17 | $13.54 | $13.88 | $13.50 | $13.69 | $13.69 | 712,721 |
| 2018-01-16 | $13.74 | $13.74 | $13.11 | $13.40 | $13.40 | 1,123,603 |
| 2018-01-12 | $13.69 | $13.69 | $13.41 | $13.62 | $13.62 | 718,953 |
| 2018-01-11 | $13.47 | $13.72 | $13.36 | $13.61 | $13.61 | 1,477,641 |
| 2018-01-10 | $13.43 | $13.50 | $13.07 | $13.45 | $13.45 | 1,624,722 |
| 2018-01-09 | $13.36 | $14.30 | $13.35 | $13.50 | $13.50 | 1,982,487 |
| 2018-01-08 | $12.53 | $13.55 | $12.52 | $13.23 | $13.23 | 2,517,728 |
| 2018-01-05 | $12.05 | $12.24 | $11.65 | $12.20 | $12.20 | 1,892,139 |
| 2018-01-04 | $12.91 | $12.98 | $12.51 | $12.70 | $12.70 | 811,055 |
| 2018-01-03 | $12.99 | $13.14 | $12.83 | $12.90 | $12.90 | 786,686 |
| 2018-01-02 | $12.64 | $12.98 | $12.58 | $12.97 | $12.97 | 778,073 |
| 2017-12-29 | $13.00 | $13.04 | $12.63 | $12.64 | $12.64 | 656,649 |
| 2017-12-28 | $13.03 | $13.21 | $12.93 | $13.00 | $13.00 | 506,876 |
| 2017-12-27 | $13.04 | $13.15 | $12.86 | $12.99 | $12.99 | 890,314 |
| 2017-12-26 | $12.92 | $13.34 | $12.92 | $13.15 | $13.15 | 942,025 |
| 2017-12-22 | $12.89 | $13.03 | $12.48 | $12.98 | $12.98 | 672,199 |
| 2017-12-21 | $12.80 | $13.10 | $12.55 | $12.99 | $12.99 | 748,485 |
| 2017-12-20 | $13.00 | $13.06 | $12.63 | $12.70 | $12.70 | 1,033,749 |
| 2017-12-19 | $12.92 | $13.16 | $12.85 | $12.92 | $12.92 | 1,319,930 |
| 2017-12-18 | $12.70 | $12.97 | $12.40 | $12.90 | $12.90 | 2,007,267 |
| 2017-12-15 | $11.34 | $13.04 | $11.24 | $12.55 | $12.55 | 6,070,355 |
| 2017-12-14 | $11.27 | $11.39 | $10.93 | $10.94 | $10.94 | 830,497 |
| 2017-12-13 | $11.06 | $11.46 | $11.06 | $11.28 | $11.28 | 931,644 |
| 2017-12-12 | $11.02 | $11.23 | $10.92 | $11.08 | $11.08 | 829,735 |
| 2017-12-11 | $10.91 | $11.11 | $10.86 | $11.03 | $11.03 | 787,382 |
| 2017-12-08 | $10.83 | $11.12 | $10.79 | $10.90 | $10.90 | 1,031,030 |
| 2017-12-07 | $10.61 | $10.93 | $10.55 | $10.79 | $10.79 | 2,060,658 |
| 2017-12-06 | $10.69 | $10.79 | $10.53 | $10.57 | $10.57 | 1,080,064 |
| 2017-12-05 | $10.82 | $10.88 | $10.60 | $10.69 | $10.69 | 862,334 |
| 2017-12-04 | $10.83 | $10.95 | $10.70 | $10.78 | $10.78 | 869,441 |
| 2017-12-01 | $10.91 | $11.01 | $10.56 | $10.75 | $10.75 | 1,121,258 |
| 2017-11-30 | $11.11 | $11.13 | $10.84 | $10.93 | $10.93 | 979,508 |
| 2017-11-29 | $10.93 | $11.21 | $10.93 | $11.11 | $11.11 | 944,586 |
| 2017-11-28 | $10.89 | $10.98 | $10.74 | $10.94 | $10.94 | 641,682 |
| 2017-11-27 | $11.07 | $11.23 | $10.84 | $10.90 | $10.90 | 1,845,918 |
| 2017-11-24 | $11.18 | $11.20 | $11.03 | $11.03 | $11.03 | 261,517 |
| 2017-11-22 | $10.96 | $11.18 | $10.89 | $11.12 | $11.12 | 662,798 |
| 2017-11-21 | $10.59 | $11.08 | $10.42 | $10.99 | $10.99 | 1,621,067 |
| 2017-11-20 | $10.42 | $10.60 | $10.26 | $10.57 | $10.57 | 2,574,357 |
| 2017-11-17 | $10.78 | $10.86 | $10.64 | $10.71 | $10.71 | 1,656,634 |
| 2017-11-16 | $10.55 | $10.80 | $10.53 | $10.70 | $10.70 | 926,808 |
| 2017-11-15 | $10.39 | $10.58 | $10.17 | $10.56 | $10.56 | 927,397 |
| 2017-11-14 | $10.47 | $10.61 | $10.39 | $10.46 | $10.46 | 821,399 |
| 2017-11-13 | $10.49 | $10.72 | $10.38 | $10.56 | $10.56 | 1,747,098 |
| 2017-11-10 | $10.02 | $10.73 | $10.02 | $10.56 | $10.56 | 1,674,776 |
| 2017-11-09 | $9.72 | $10.08 | $9.57 | $9.97 | $9.97 | 1,575,912 |
| 2017-11-08 | $8.82 | $10.29 | $8.71 | $9.87 | $9.87 | 2,663,168 |
| 2017-11-07 | $9.67 | $9.75 | $8.64 | $8.76 | $8.76 | 2,266,024 |
| 2017-11-06 | $9.05 | $9.78 | $9.03 | $9.63 | $9.63 | 1,504,199 |
| 2017-11-03 | $10.01 | $10.11 | $9.13 | $9.14 | $9.14 | 2,047,455 |
| 2017-11-02 | $10.21 | $10.26 | $9.96 | $10.02 | $10.02 | 798,957 |
| 2017-11-01 | $10.22 | $10.28 | $10.04 | $10.20 | $10.20 | 771,767 |
| 2017-10-31 | $10.50 | $10.63 | $10.18 | $10.20 | $10.20 | 987,064 |
| 2017-10-30 | $10.68 | $10.68 | $10.45 | $10.51 | $10.51 | 239,292 |
| 2017-10-27 | $10.52 | $10.68 | $10.51 | $10.62 | $10.62 | 262,342 |
| 2017-10-26 | $10.50 | $10.80 | $10.50 | $10.54 | $10.54 | 1,077,789 |
| 2017-10-25 | $10.48 | $10.64 | $10.41 | $10.49 | $10.49 | 911,500 |
| 2017-10-24 | $10.39 | $10.56 | $10.33 | $10.50 | $10.50 | 835,222 |
| 2017-10-23 | $10.45 | $10.60 | $10.28 | $10.31 | $10.31 | 1,168,608 |
| 2017-10-20 | $9.83 | $10.69 | $9.80 | $10.50 | $10.50 | 2,169,599 |
| 2017-10-19 | $9.60 | $9.71 | $9.56 | $9.68 | $9.68 | 521,728 |
| 2017-10-18 | $9.67 | $9.89 | $9.63 | $9.69 | $9.69 | 677,235 |
| 2017-10-17 | $9.57 | $9.75 | $9.57 | $9.64 | $9.64 | 566,756 |
| 2017-10-16 | $9.50 | $9.71 | $9.50 | $9.55 | $9.55 | 445,827 |
| 2017-10-13 | $9.50 | $9.63 | $9.45 | $9.53 | $9.53 | 629,931 |
| 2017-10-12 | $9.54 | $9.60 | $9.35 | $9.49 | $9.49 | 742,866 |
| 2017-10-11 | $9.91 | $9.97 | $9.56 | $9.57 | $9.57 | 1,220,120 |
| 2017-10-10 | $9.77 | $9.99 | $9.77 | $9.90 | $9.90 | 681,505 |
| 2017-10-09 | $9.77 | $9.89 | $9.70 | $9.74 | $9.74 | 702,026 |
| 2017-10-06 | $9.64 | $9.76 | $9.57 | $9.74 | $9.74 | 807,085 |
| 2017-10-05 | $9.69 | $9.78 | $9.57 | $9.65 | $9.65 | 617,227 |
| 2017-10-04 | $9.65 | $9.90 | $9.57 | $9.70 | $9.70 | 1,209,813 |
| 2017-10-03 | $9.75 | $9.83 | $9.65 | $9.66 | $9.66 | 913,789 |
| 2017-10-02 | $9.62 | $9.76 | $9.55 | $9.70 | $9.70 | 1,495,112 |
| 2017-09-29 | $9.58 | $9.85 | $9.51 | $9.70 | $9.70 | 985,527 |
| 2017-09-28 | $9.50 | $9.71 | $9.44 | $9.56 | $9.56 | 587,392 |
| 2017-09-27 | $9.35 | $9.59 | $9.34 | $9.50 | $9.50 | 1,038,069 |
| 2017-09-26 | $9.30 | $9.42 | $9.29 | $9.38 | $9.38 | 1,033,937 |
| 2017-09-25 | $9.05 | $9.36 | $9.05 | $9.30 | $9.30 | 1,007,526 |
| 2017-09-22 | $9.00 | $9.08 | $8.96 | $9.04 | $9.04 | 630,804 |
| 2017-09-21 | $9.24 | $9.35 | $9.03 | $9.03 | $9.03 | 553,585 |
| 2017-09-20 | $9.24 | $9.31 | $9.16 | $9.25 | $9.25 | 783,557 |
| 2017-09-19 | $9.22 | $9.40 | $9.22 | $9.23 | $9.23 | 1,536,239 |
| 2017-09-18 | $9.13 | $9.31 | $9.07 | $9.21 | $9.21 | 996,072 |
| 2017-09-15 | $9.07 | $9.14 | $9.00 | $9.10 | $9.10 | 1,485,083 |
| 2017-09-14 | $9.17 | $9.22 | $9.07 | $9.11 | $9.11 | 684,937 |
| 2017-09-13 | $9.31 | $9.38 | $9.11 | $9.22 | $9.22 | 712,032 |
| 2017-09-12 | $9.46 | $9.50 | $9.30 | $9.31 | $9.31 | 610,572 |
| 2017-09-11 | $9.38 | $9.47 | $9.19 | $9.43 | $9.43 | 1,713,888 |
| 2017-09-08 | $9.59 | $9.67 | $9.32 | $9.37 | $9.37 | 1,197,520 |
| 2017-09-07 | $8.95 | $9.62 | $8.91 | $9.58 | $9.58 | 2,362,519 |
| 2017-09-06 | $8.95 | $9.08 | $8.91 | $8.95 | $8.95 | 722,552 |
| 2017-09-05 | $8.99 | $9.03 | $8.87 | $8.93 | $8.93 | 561,081 |
| 2017-09-01 | $8.95 | $9.08 | $8.89 | $9.01 | $9.01 | 643,540 |
| 2017-08-31 | $8.80 | $9.01 | $8.78 | $8.93 | $8.93 | 492,496 |
| 2017-08-30 | $8.78 | $8.91 | $8.71 | $8.79 | $8.79 | 664,456 |
| 2017-08-29 | $8.90 | $8.95 | $8.70 | $8.80 | $8.80 | 578,183 |
| 2017-08-28 | $8.91 | $9.02 | $8.85 | $9.00 | $9.00 | 897,472 |
| 2017-08-25 | $8.88 | $8.96 | $8.83 | $8.91 | $8.91 | 477,764 |
| 2017-08-24 | $8.77 | $8.91 | $8.76 | $8.85 | $8.85 | 800,338 |
| 2017-08-23 | $8.68 | $8.78 | $8.67 | $8.68 | $8.68 | 1,122,337 |
| 2017-08-22 | $8.74 | $8.85 | $8.68 | $8.73 | $8.73 | 983,967 |
| 2017-08-21 | $8.88 | $8.88 | $8.56 | $8.65 | $8.65 | 1,160,107 |
| 2017-08-18 | $9.06 | $9.08 | $8.83 | $8.88 | $8.88 | 1,460,352 |
| 2017-08-17 | $9.39 | $9.39 | $9.14 | $9.19 | $9.19 | 1,218,630 |
| 2017-08-16 | $9.57 | $9.70 | $9.41 | $9.43 | $9.43 | 1,261,406 |
| 2017-08-15 | $9.00 | $9.48 | $8.36 | $9.45 | $9.45 | 2,941,563 |
| 2017-08-14 | $9.22 | $9.46 | $9.12 | $9.40 | $9.40 | 1,835,243 |
| 2017-08-11 | $8.91 | $9.54 | $8.80 | $9.21 | $9.21 | 3,408,214 |
| 2017-08-10 | $8.59 | $8.99 | $8.38 | $8.90 | $8.90 | 2,584,581 |
| 2017-08-09 | $7.83 | $8.90 | $7.78 | $8.50 | $8.50 | 3,459,900 |
| 2017-08-08 | $8.00 | $8.33 | $7.92 | $8.09 | $8.09 | 1,669,860 |
| 2017-08-07 | $7.92 | $8.07 | $7.81 | $7.99 | $7.99 | 963,350 |
| 2017-08-04 | $7.80 | $8.10 | $7.79 | $7.94 | $7.94 | 1,020,232 |
| 2017-08-03 | $7.80 | $7.93 | $7.71 | $7.77 | $7.77 | 403,517 |
| 2017-08-02 | $7.89 | $7.95 | $7.72 | $7.77 | $7.77 | 516,494 |
| 2017-08-01 | $7.97 | $8.01 | $7.82 | $7.91 | $7.91 | 888,317 |
| 2017-07-31 | $7.97 | $7.99 | $7.84 | $7.94 | $7.94 | 649,532 |
| 2017-07-28 | $7.90 | $8.04 | $7.84 | $7.95 | $7.95 | 1,424,150 |
| 2017-07-27 | $7.88 | $7.98 | $7.78 | $7.92 | $7.92 | 766,847 |
| 2017-07-26 | $8.02 | $8.07 | $7.82 | $7.86 | $7.86 | 569,291 |
| 2017-07-25 | $7.64 | $8.03 | $7.64 | $7.97 | $7.97 | 1,232,336 |
| 2017-07-24 | $7.76 | $7.79 | $7.53 | $7.60 | $7.60 | 670,220 |
| 2017-07-21 | $7.82 | $7.83 | $7.66 | $7.79 | $7.79 | 846,903 |
| 2017-07-20 | $7.70 | $7.84 | $7.66 | $7.78 | $7.78 | 648,725 |
| 2017-07-19 | $7.52 | $7.72 | $7.51 | $7.66 | $7.66 | 609,131 |
| 2017-07-18 | $7.54 | $7.65 | $7.42 | $7.52 | $7.52 | 1,015,343 |
| 2017-07-17 | $7.55 | $7.73 | $7.49 | $7.54 | $7.54 | 1,133,554 |
| 2017-07-14 | $7.53 | $7.56 | $7.47 | $7.51 | $7.51 | 517,869 |
| 2017-07-13 | $7.57 | $7.65 | $7.43 | $7.54 | $7.54 | 874,510 |
| 2017-07-12 | $7.60 | $7.68 | $7.46 | $7.50 | $7.50 | 972,104 |
| 2017-07-11 | $7.59 | $7.59 | $7.46 | $7.55 | $7.55 | 581,634 |
| 2017-07-10 | $7.59 | $7.65 | $7.49 | $7.58 | $7.58 | 441,149 |
| 2017-07-07 | $7.49 | $7.63 | $7.44 | $7.60 | $7.60 | 455,638 |
| 2017-07-06 | $7.73 | $7.85 | $7.44 | $7.47 | $7.47 | 956,009 |
| 2017-07-05 | $8.00 | $8.07 | $7.69 | $7.77 | $7.77 | 717,733 |
| 2017-07-03 | $7.72 | $7.98 | $7.72 | $7.88 | $7.88 | 552,463 |
| 2017-06-30 | $7.78 | $7.80 | $7.64 | $7.71 | $7.71 | 597,705 |
| 2017-06-29 | $7.73 | $7.74 | $7.56 | $7.72 | $7.72 | 882,359 |
| 2017-06-28 | $7.64 | $7.81 | $7.58 | $7.69 | $7.69 | 701,051 |
| 2017-06-27 | $7.61 | $7.74 | $7.55 | $7.59 | $7.59 | 811,608 |
| 2017-06-26 | $7.48 | $7.69 | $7.42 | $7.60 | $7.60 | 1,002,415 |
| 2017-06-23 | $7.34 | $7.42 | $7.17 | $7.42 | $7.42 | 1,289,503 |
| 2017-06-22 | $7.21 | $7.42 | $7.17 | $7.35 | $7.35 | 678,397 |
| 2017-06-21 | $7.16 | $7.26 | $7.15 | $7.20 | $7.20 | 715,670 |
| 2017-06-20 | $7.35 | $7.44 | $7.14 | $7.17 | $7.17 | 795,444 |
| 2017-06-19 | $7.28 | $7.40 | $7.20 | $7.36 | $7.36 | 828,364 |
| 2017-06-16 | $7.36 | $7.43 | $7.15 | $7.25 | $7.25 | 1,271,229 |
| 2017-06-15 | $7.35 | $7.49 | $7.29 | $7.41 | $7.41 | 729,726 |
| 2017-06-14 | $7.38 | $7.49 | $7.26 | $7.43 | $7.43 | 952,324 |
| 2017-06-13 | $7.39 | $7.55 | $7.32 | $7.34 | $7.34 | 2,274,014 |
| 2017-06-12 | $7.17 | $7.48 | $7.17 | $7.38 | $7.38 | 1,382,949 |
| 2017-06-09 | $6.83 | $7.25 | $6.80 | $7.16 | $7.16 | 2,552,097 |
| 2017-06-08 | $6.80 | $7.00 | $6.76 | $6.82 | $6.82 | 1,407,961 |
| 2017-06-07 | $6.90 | $6.90 | $6.68 | $6.76 | $6.76 | 593,713 |
| 2017-06-06 | $6.93 | $6.99 | $6.81 | $6.84 | $6.84 | 425,090 |
| 2017-06-05 | $6.92 | $6.99 | $6.80 | $6.95 | $6.95 | 606,073 |
| 2017-06-02 | $7.01 | $7.10 | $6.86 | $6.94 | $6.94 | 844,884 |
| 2017-06-01 | $6.88 | $7.01 | $6.81 | $6.98 | $6.98 | 945,431 |
| 2017-05-31 | $6.91 | $6.96 | $6.76 | $6.83 | $6.83 | 772,362 |
| 2017-05-30 | $6.62 | $6.97 | $6.62 | $6.90 | $6.90 | 1,395,343 |
| 2017-05-26 | $6.53 | $6.63 | $6.49 | $6.59 | $6.59 | 494,006 |
| 2017-05-25 | $6.49 | $6.61 | $6.46 | $6.47 | $6.47 | 578,387 |
| 2017-05-24 | $6.53 | $6.55 | $6.39 | $6.43 | $6.43 | 566,820 |
| 2017-05-23 | $6.57 | $6.61 | $6.47 | $6.52 | $6.52 | 555,351 |
| 2017-05-22 | $6.48 | $6.66 | $6.42 | $6.53 | $6.53 | 662,985 |
| 2017-05-19 | $6.32 | $6.51 | $6.14 | $6.47 | $6.47 | 1,127,258 |
| 2017-05-18 | $6.31 | $6.40 | $6.22 | $6.33 | $6.33 | 1,391,514 |
| 2017-05-17 | $6.46 | $6.58 | $6.29 | $6.30 | $6.30 | 1,233,037 |
| 2017-05-16 | $6.49 | $6.62 | $6.38 | $6.55 | $6.55 | 929,580 |
| 2017-05-15 | $6.82 | $6.89 | $6.46 | $6.51 | $6.51 | 1,240,762 |
| 2017-05-12 | $6.94 | $7.09 | $6.83 | $6.84 | $6.84 | 1,244,971 |
| 2017-05-11 | $7.29 | $7.34 | $6.93 | $6.94 | $6.94 | 2,230,498 |
| 2017-05-10 | $7.04 | $7.39 | $6.90 | $7.28 | $7.28 | 7,366,029 |
| 2017-05-09 | $5.97 | $6.21 | $5.97 | $6.20 | $6.20 | 2,275,414 |
| 2017-05-08 | $5.97 | $6.07 | $5.93 | $5.95 | $5.95 | 1,350,441 |
| 2017-05-05 | $6.14 | $6.15 | $5.93 | $5.94 | $5.94 | 4,573,862 |
| 2017-05-04 | $6.16 | $6.19 | $6.00 | $6.13 | $6.13 | 439,396 |
| 2017-05-03 | $6.17 | $6.23 | $6.07 | $6.14 | $6.14 | 549,169 |
| 2017-05-02 | $6.19 | $6.29 | $6.17 | $6.18 | $6.18 | 703,383 |
| 2017-05-01 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 364,929 |
| 2017-04-28 | $6.41 | $6.42 | $6.20 | $6.23 | $6.23 | 483,467 |
| 2017-04-27 | $6.27 | $6.47 | $6.23 | $6.41 | $6.41 | 978,111 |
| 2017-04-26 | $6.24 | $6.35 | $6.14 | $6.23 | $6.23 | 1,171,643 |
| 2017-04-25 | $6.16 | $6.26 | $6.09 | $6.19 | $6.19 | 597,844 |
| 2017-04-24 | $6.17 | $6.22 | $6.08 | $6.13 | $6.13 | 549,773 |
| 2017-04-21 | $6.18 | $6.20 | $6.07 | $6.09 | $6.09 | 476,707 |
| 2017-04-20 | $6.09 | $6.21 | $6.04 | $6.19 | $6.19 | 616,587 |
| 2017-04-19 | $6.12 | $6.25 | $5.96 | $6.06 | $6.06 | 1,380,841 |
| 2017-04-18 | $6.10 | $6.14 | $6.00 | $6.10 | $6.10 | 601,049 |
| 2017-04-17 | $6.10 | $6.16 | $5.97 | $6.14 | $6.14 | 709,813 |
| 2017-04-13 | $6.32 | $6.33 | $6.03 | $6.09 | $6.09 | 770,134 |
| 2017-04-12 | $6.46 | $6.46 | $6.31 | $6.32 | $6.32 | 632,433 |
| 2017-04-11 | $6.38 | $6.49 | $6.31 | $6.49 | $6.49 | 500,575 |
| 2017-04-10 | $6.50 | $6.58 | $6.38 | $6.39 | $6.39 | 599,603 |
| 2017-04-07 | $6.53 | $6.57 | $6.44 | $6.49 | $6.49 | 930,164 |
| 2017-04-06 | $6.58 | $6.69 | $6.50 | $6.56 | $6.56 | 1,113,235 |
| 2017-04-05 | $6.78 | $6.78 | $6.53 | $6.57 | $6.57 | 1,239,631 |
| 2017-04-04 | $6.88 | $6.91 | $6.70 | $6.75 | $6.75 | 766,740 |
| 2017-04-03 | $7.09 | $7.11 | $6.92 | $6.92 | $6.92 | 483,681 |
| 2017-03-31 | $6.99 | $7.12 | $6.91 | $7.07 | $7.07 | 819,000 |
| 2017-03-30 | $6.93 | $7.02 | $6.88 | $7.01 | $7.01 | 635,032 |
| 2017-03-29 | $6.76 | $7.09 | $6.76 | $6.95 | $6.95 | 2,175,504 |
| 2017-03-28 | $6.74 | $6.86 | $6.69 | $6.80 | $6.80 | 1,128,674 |
| 2017-03-27 | $6.55 | $6.77 | $6.55 | $6.74 | $6.74 | 955,635 |
| 2017-03-24 | $6.64 | $6.70 | $6.61 | $6.66 | $6.66 | 411,760 |
| 2017-03-23 | $6.51 | $6.71 | $6.51 | $6.66 | $6.66 | 540,618 |
| 2017-03-22 | $6.53 | $6.57 | $6.41 | $6.49 | $6.49 | 996,869 |
| 2017-03-21 | $6.82 | $6.84 | $6.51 | $6.54 | $6.54 | 846,203 |
| 2017-03-20 | $6.77 | $6.87 | $6.74 | $6.77 | $6.77 | 465,218 |
| 2017-03-17 | $6.73 | $6.84 | $6.63 | $6.80 | $6.80 | 1,137,016 |
| 2017-03-16 | $6.59 | $6.77 | $6.53 | $6.73 | $6.73 | 644,331 |
| 2017-03-15 | $6.50 | $6.60 | $6.39 | $6.56 | $6.56 | 797,675 |
| 2017-03-14 | $6.62 | $6.67 | $6.46 | $6.48 | $6.48 | 773,608 |
| 2017-03-13 | $6.72 | $6.77 | $6.57 | $6.65 | $6.65 | 531,523 |
| 2017-03-10 | $6.75 | $6.78 | $6.66 | $6.73 | $6.73 | 816,239 |
| 2017-03-09 | $6.76 | $6.76 | $6.50 | $6.69 | $6.69 | 1,210,802 |
| 2017-03-08 | $6.85 | $6.90 | $6.69 | $6.78 | $6.78 | 966,890 |
| 2017-03-07 | $7.08 | $7.11 | $6.68 | $6.78 | $6.78 | 1,470,469 |
| 2017-03-06 | $7.00 | $7.14 | $6.92 | $7.13 | $7.13 | 974,105 |
| 2017-03-03 | $7.21 | $7.36 | $6.99 | $7.06 | $7.06 | 1,474,016 |
| 2017-03-02 | $6.81 | $7.29 | $6.57 | $7.21 | $7.21 | 2,841,278 |
| 2017-03-01 | $6.32 | $6.94 | $6.26 | $6.90 | $6.90 | 4,736,848 |
| 2017-02-28 | $6.69 | $6.72 | $6.55 | $6.65 | $6.65 | 1,780,004 |
| 2017-02-27 | $6.66 | $6.80 | $6.55 | $6.71 | $6.71 | 1,536,732 |
| 2017-02-24 | $6.69 | $6.81 | $6.61 | $6.66 | $6.66 | 1,001,277 |
| 2017-02-23 | $6.78 | $6.85 | $6.67 | $6.74 | $6.74 | 1,267,003 |
| 2017-02-22 | $6.96 | $7.08 | $6.82 | $6.86 | $6.86 | 679,592 |
| 2017-02-21 | $6.96 | $6.99 | $6.78 | $6.93 | $6.93 | 1,419,205 |
| 2017-02-17 | $7.00 | $7.03 | $6.89 | $6.98 | $6.98 | 821,926 |
| 2017-02-16 | $7.21 | $7.25 | $6.93 | $7.00 | $7.00 | 864,992 |
| 2017-02-15 | $7.27 | $7.37 | $7.19 | $7.20 | $7.20 | 1,203,325 |
| 2017-02-14 | $7.17 | $7.35 | $7.16 | $7.31 | $7.31 | 808,504 |
| 2017-02-13 | $7.14 | $7.27 | $7.11 | $7.21 | $7.21 | 1,071,782 |
| 2017-02-10 | $7.06 | $7.33 | $7.05 | $7.11 | $7.11 | 2,279,454 |
| 2017-02-09 | $6.80 | $7.11 | $6.80 | $7.00 | $7.00 | 1,133,268 |
| 2017-02-08 | $6.64 | $6.81 | $6.45 | $6.77 | $6.77 | 1,286,839 |
| 2017-02-07 | $6.85 | $6.88 | $6.62 | $6.66 | $6.66 | 798,032 |
| 2017-02-06 | $6.78 | $6.81 | $6.63 | $6.81 | $6.81 | 1,159,489 |
| 2017-02-03 | $6.89 | $7.00 | $6.68 | $6.77 | $6.77 | 1,286,544 |
| 2017-02-02 | $7.30 | $7.30 | $6.94 | $6.96 | $6.96 | 1,325,288 |
| 2017-02-01 | $7.34 | $7.54 | $7.19 | $7.29 | $7.29 | 1,387,596 |
| 2017-01-31 | $7.09 | $7.32 | $7.02 | $7.30 | $7.30 | 1,194,251 |
| 2017-01-30 | $7.17 | $7.26 | $7.02 | $7.23 | $7.23 | 738,319 |
| 2017-01-27 | $7.20 | $7.26 | $7.10 | $7.22 | $7.22 | 565,902 |
| 2017-01-26 | $7.37 | $7.40 | $7.18 | $7.21 | $7.21 | 503,036 |
| 2017-01-25 | $7.20 | $7.37 | $7.18 | $7.32 | $7.32 | 964,975 |
| 2017-01-24 | $7.07 | $7.24 | $7.04 | $7.19 | $7.19 | 1,440,341 |
| 2017-01-23 | $7.19 | $7.19 | $6.98 | $7.07 | $7.07 | 756,374 |
| 2017-01-20 | $6.97 | $7.18 | $6.97 | $7.16 | $7.16 | 603,525 |
| 2017-01-19 | $7.18 | $7.29 | $6.94 | $6.98 | $6.98 | 864,768 |
| 2017-01-18 | $7.13 | $7.19 | $6.89 | $7.18 | $7.18 | 968,925 |
| 2017-01-17 | $7.08 | $7.21 | $7.03 | $7.12 | $7.12 | 553,044 |
| 2017-01-13 | $7.06 | $7.24 | $6.96 | $7.07 | $7.07 | 656,937 |
| 2017-01-12 | $7.13 | $7.13 | $6.92 | $7.05 | $7.05 | 791,639 |
| 2017-01-11 | $7.22 | $7.23 | $7.04 | $7.15 | $7.15 | 652,958 |
| 2017-01-10 | $7.04 | $7.29 | $7.01 | $7.18 | $7.18 | 581,115 |
| 2017-01-09 | $7.00 | $7.15 | $6.90 | $7.06 | $7.06 | 693,331 |
| 2017-01-06 | $7.12 | $7.16 | $6.95 | $7.00 | $7.00 | 553,189 |
| 2017-01-05 | $7.15 | $7.15 | $6.89 | $7.08 | $7.08 | 1,389,124 |
| 2017-01-04 | $7.00 | $7.25 | $7.00 | $7.14 | $7.14 | 1,034,640 |
| 2017-01-03 | $6.96 | $7.13 | $6.80 | $6.95 | $6.95 | 1,235,099 |
| 2016-12-30 | $6.85 | $6.89 | $6.73 | $6.86 | $6.86 | 825,968 |
| 2016-12-29 | $6.85 | $6.99 | $6.77 | $6.85 | $6.85 | 497,511 |
| 2016-12-28 | $6.90 | $6.90 | $6.70 | $6.87 | $6.87 | 564,488 |
| 2016-12-27 | $6.77 | $6.92 | $6.77 | $6.87 | $6.87 | 428,516 |
| 2016-12-23 | $6.75 | $6.88 | $6.73 | $6.80 | $6.80 | 480,965 |
| 2016-12-22 | $7.08 | $7.08 | $6.73 | $6.76 | $6.76 | 871,677 |
| 2016-12-21 | $7.09 | $7.18 | $7.01 | $7.08 | $7.08 | 546,266 |
| 2016-12-20 | $7.17 | $7.30 | $7.09 | $7.14 | $7.14 | 533,169 |
| 2016-12-19 | $7.13 | $7.26 | $7.03 | $7.15 | $7.15 | 743,967 |
| 2016-12-16 | $7.18 | $7.29 | $7.03 | $7.09 | $7.09 | 1,759,838 |
| 2016-12-15 | $7.18 | $7.28 | $6.96 | $7.18 | $7.18 | 1,457,437 |
| 2016-12-14 | $7.32 | $7.39 | $7.12 | $7.17 | $7.17 | 1,149,774 |
| 2016-12-13 | $7.33 | $7.58 | $7.27 | $7.35 | $7.35 | 1,183,551 |
| 2016-12-12 | $7.52 | $7.67 | $7.21 | $7.24 | $7.24 | 848,705 |
| 2016-12-09 | $7.70 | $7.73 | $7.55 | $7.61 | $7.61 | 839,538 |
| 2016-12-08 | $7.66 | $7.84 | $7.61 | $7.66 | $7.66 | 1,053,316 |
| 2016-12-07 | $7.38 | $7.66 | $7.31 | $7.62 | $7.62 | 670,804 |
| 2016-12-06 | $7.33 | $7.51 | $7.24 | $7.41 | $7.41 | 934,050 |
| 2016-12-05 | $7.39 | $7.59 | $7.26 | $7.43 | $7.43 | 751,319 |
| 2016-12-02 | $7.14 | $7.45 | $7.08 | $7.37 | $7.37 | 1,036,290 |
| 2016-12-01 | $7.07 | $7.30 | $7.00 | $7.19 | $7.19 | 1,148,375 |
| 2016-11-30 | $7.51 | $7.57 | $6.98 | $7.00 | $7.00 | 1,953,584 |
| 2016-11-29 | $8.03 | $8.05 | $7.43 | $7.43 | $7.43 | 1,642,117 |
| 2016-11-28 | $8.34 | $8.41 | $7.96 | $7.96 | $7.96 | 961,166 |
| 2016-11-25 | $8.37 | $8.49 | $8.35 | $8.40 | $8.40 | 203,947 |
| 2016-11-23 | $8.35 | $8.50 | $8.30 | $8.41 | $8.41 | 456,768 |
| 2016-11-22 | $8.22 | $8.53 | $8.22 | $8.38 | $8.38 | 786,293 |
| 2016-11-21 | $8.28 | $8.42 | $8.11 | $8.20 | $8.20 | 699,267 |
| 2016-11-18 | $8.11 | $8.31 | $8.07 | $8.29 | $8.29 | 680,763 |
| 2016-11-17 | $8.20 | $8.31 | $8.13 | $8.16 | $8.16 | 1,032,518 |
| 2016-11-16 | $8.38 | $8.43 | $8.09 | $8.14 | $8.14 | 898,989 |
| 2016-11-15 | $8.43 | $8.50 | $8.14 | $8.38 | $8.38 | 723,030 |
| 2016-11-14 | $8.63 | $8.99 | $8.42 | $8.46 | $8.46 | 1,378,750 |
| 2016-11-11 | $7.67 | $8.75 | $7.63 | $8.55 | $8.55 | 3,229,279 |
| 2016-11-10 | $7.50 | $7.80 | $7.06 | $7.60 | $7.60 | 1,539,886 |
| 2016-11-09 | $7.47 | $7.91 | $6.79 | $7.62 | $7.62 | 1,527,581 |
| 2016-11-08 | $7.66 | $7.90 | $7.58 | $7.81 | $7.81 | 1,117,414 |
| 2016-11-07 | $7.74 | $7.83 | $7.56 | $7.64 | $7.64 | 780,864 |
| 2016-11-04 | $7.55 | $7.67 | $7.46 | $7.54 | $7.54 | 919,974 |
| 2016-11-03 | $7.47 | $7.50 | $7.35 | $7.47 | $7.47 | 716,114 |
| 2016-11-02 | $7.60 | $7.81 | $7.40 | $7.41 | $7.41 | 810,987 |
| 2016-11-01 | $7.72 | $7.92 | $7.61 | $7.65 | $7.65 | 473,652 |
| 2016-10-31 | $7.80 | $7.88 | $7.56 | $7.69 | $7.69 | 814,105 |
| 2016-10-28 | $7.70 | $7.96 | $7.68 | $7.82 | $7.82 | 877,270 |
| 2016-10-27 | $7.68 | $7.78 | $7.63 | $7.68 | $7.68 | 673,593 |
| 2016-10-26 | $7.67 | $7.82 | $7.65 | $7.67 | $7.67 | 492,113 |
| 2016-10-25 | $7.79 | $7.84 | $7.62 | $7.76 | $7.76 | 660,816 |
| 2016-10-24 | $7.89 | $8.08 | $7.86 | $7.88 | $7.88 | 832,161 |
| 2016-10-21 | $8.00 | $8.12 | $7.76 | $7.86 | $7.86 | 1,470,666 |
| 2016-10-20 | $8.13 | $8.21 | $8.01 | $8.06 | $8.06 | 514,631 |
| 2016-10-19 | $8.08 | $8.26 | $8.07 | $8.15 | $8.15 | 346,946 |
| 2016-10-18 | $8.12 | $8.23 | $8.03 | $8.08 | $8.08 | 476,199 |
| 2016-10-17 | $8.25 | $8.31 | $8.08 | $8.08 | $8.08 | 302,752 |
| 2016-10-14 | $8.38 | $8.41 | $8.23 | $8.28 | $8.28 | 307,353 |
| 2016-10-13 | $8.38 | $8.42 | $8.29 | $8.31 | $8.31 | 418,284 |
| 2016-10-12 | $8.33 | $8.57 | $8.33 | $8.48 | $8.48 | 311,725 |
| 2016-10-11 | $8.66 | $8.66 | $8.30 | $8.34 | $8.34 | 504,120 |
| 2016-10-10 | $8.53 | $8.77 | $8.43 | $8.67 | $8.67 | 235,341 |
| 2016-10-07 | $8.63 | $8.71 | $8.43 | $8.50 | $8.50 | 325,455 |
| 2016-10-06 | $8.68 | $8.71 | $8.48 | $8.57 | $8.57 | 625,803 |
| 2016-10-05 | $8.70 | $8.85 | $8.66 | $8.74 | $8.74 | 470,357 |
| 2016-10-04 | $8.24 | $8.65 | $8.24 | $8.61 | $8.61 | 641,716 |
| 2016-10-03 | $8.30 | $8.39 | $8.14 | $8.25 | $8.25 | 922,217 |
| 2016-09-30 | $8.31 | $8.44 | $8.28 | $8.30 | $8.30 | 908,530 |
| 2016-09-29 | $8.37 | $8.48 | $8.27 | $8.28 | $8.28 | 745,879 |
| 2016-09-28 | $8.31 | $8.43 | $8.24 | $8.34 | $8.34 | 1,268,735 |
| 2016-09-27 | $8.34 | $8.36 | $8.20 | $8.31 | $8.31 | 563,137 |
| 2016-09-26 | $8.49 | $8.56 | $8.23 | $8.25 | $8.25 | 946,208 |
| 2016-09-23 | $8.61 | $8.76 | $8.47 | $8.49 | $8.49 | 926,971 |
| 2016-09-22 | $8.44 | $8.65 | $8.44 | $8.64 | $8.64 | 560,406 |
| 2016-09-21 | $8.20 | $8.45 | $8.16 | $8.44 | $8.44 | 699,919 |
| 2016-09-20 | $8.28 | $8.29 | $8.18 | $8.21 | $8.21 | 480,753 |
| 2016-09-19 | $8.23 | $8.35 | $8.16 | $8.25 | $8.25 | 629,564 |
| 2016-09-16 | $8.31 | $8.31 | $8.15 | $8.23 | $8.23 | 990,699 |
| 2016-09-15 | $8.08 | $8.30 | $8.02 | $8.29 | $8.29 | 780,377 |
| 2016-09-14 | $8.40 | $8.45 | $8.07 | $8.11 | $8.11 | 606,554 |
| 2016-09-13 | $8.66 | $8.70 | $8.33 | $8.46 | $8.46 | 972,426 |
| 2016-09-12 | $8.50 | $8.74 | $8.50 | $8.72 | $8.72 | 855,132 |
| 2016-09-09 | $8.52 | $8.65 | $8.52 | $8.54 | $8.54 | 882,864 |
| 2016-09-08 | $8.62 | $8.73 | $8.60 | $8.61 | $8.61 | 455,975 |
| 2016-09-07 | $8.35 | $8.69 | $8.35 | $8.66 | $8.66 | 449,628 |
| 2016-09-06 | $8.55 | $8.62 | $8.30 | $8.41 | $8.41 | 570,543 |
| 2016-09-02 | $8.50 | $8.64 | $8.37 | $8.52 | $8.52 | 375,656 |
| 2016-09-01 | $8.63 | $8.63 | $8.38 | $8.49 | $8.49 | 520,350 |
| 2016-08-31 | $8.82 | $8.88 | $8.59 | $8.64 | $8.64 | 768,586 |
| 2016-08-30 | $9.02 | $9.05 | $8.75 | $8.81 | $8.81 | 582,655 |
| 2016-08-29 | $8.90 | $9.16 | $8.84 | $9.05 | $9.05 | 894,396 |
| 2016-08-26 | $8.68 | $8.82 | $8.52 | $8.60 | $8.60 | 427,997 |
| 2016-08-25 | $8.73 | $8.93 | $8.62 | $8.70 | $8.70 | 663,633 |
| 2016-08-24 | $8.92 | $8.99 | $8.72 | $8.75 | $8.75 | 501,413 |
| 2016-08-23 | $8.81 | $8.99 | $8.78 | $8.90 | $8.90 | 479,657 |
| 2016-08-22 | $8.71 | $8.88 | $8.65 | $8.73 | $8.73 | 886,744 |
| 2016-08-19 | $8.66 | $8.81 | $8.66 | $8.70 | $8.70 | 675,852 |
| 2016-08-18 | $8.55 | $8.73 | $8.55 | $8.64 | $8.64 | 577,607 |
| 2016-08-17 | $8.61 | $8.72 | $8.58 | $8.59 | $8.59 | 488,318 |
| 2016-08-16 | $8.70 | $8.77 | $8.55 | $8.60 | $8.60 | 596,686 |
| 2016-08-15 | $8.62 | $8.91 | $8.62 | $8.70 | $8.70 | 643,573 |
| 2016-08-12 | $8.35 | $8.82 | $8.35 | $8.62 | $8.62 | 1,205,478 |
| 2016-08-11 | $8.47 | $8.57 | $8.38 | $8.46 | $8.46 | 1,617,481 |
| 2016-08-10 | $8.41 | $8.48 | $8.30 | $8.39 | $8.39 | 1,099,914 |
| 2016-08-09 | $8.41 | $8.47 | $8.23 | $8.37 | $8.37 | 1,659,788 |
| 2016-08-08 | $8.39 | $8.70 | $8.30 | $8.37 | $8.37 | 1,547,119 |
| 2016-08-05 | $8.30 | $8.73 | $8.28 | $8.34 | $8.34 | 1,861,146 |
| 2016-08-04 | $8.45 | $8.66 | $8.28 | $8.44 | $8.44 | 2,786,493 |
| 2016-08-03 | $8.74 | $9.50 | $8.10 | $8.44 | $8.44 | 8,086,331 |
| 2016-08-02 | $11.32 | $11.43 | $11.00 | $11.00 | $11.00 | 981,731 |
| 2016-08-01 | $11.36 | $11.54 | $11.14 | $11.44 | $11.44 | 517,611 |
| 2016-07-29 | $11.39 | $11.53 | $11.27 | $11.33 | $11.33 | 732,870 |
| 2016-07-28 | $11.46 | $11.60 | $11.36 | $11.41 | $11.41 | 349,746 |
| 2016-07-27 | $11.56 | $11.74 | $11.28 | $11.52 | $11.52 | 935,096 |
| 2016-07-26 | $11.25 | $11.73 | $11.25 | $11.59 | $11.59 | 831,370 |
| 2016-07-25 | $11.53 | $11.57 | $11.29 | $11.30 | $11.30 | 708,039 |
| 2016-07-22 | $11.62 | $11.64 | $11.12 | $11.53 | $11.53 | 1,536,360 |
| 2016-07-21 | $11.91 | $12.04 | $11.70 | $11.74 | $11.74 | 745,990 |
| 2016-07-20 | $11.82 | $12.06 | $11.65 | $11.90 | $11.90 | 717,641 |
| 2016-07-19 | $12.06 | $12.16 | $11.66 | $11.71 | $11.71 | 589,559 |
| 2016-07-18 | $12.13 | $12.21 | $12.03 | $12.15 | $12.15 | 366,800 |
| 2016-07-15 | $12.31 | $12.31 | $12.04 | $12.17 | $12.17 | 387,974 |
| 2016-07-14 | $12.43 | $12.54 | $12.18 | $12.21 | $12.21 | 655,514 |
| 2016-07-13 | $12.30 | $12.48 | $12.28 | $12.31 | $12.31 | 788,282 |
| 2016-07-12 | $12.15 | $12.43 | $12.01 | $12.29 | $12.29 | 732,094 |
| 2016-07-11 | $11.75 | $12.15 | $11.75 | $12.02 | $12.02 | 628,849 |
| 2016-07-08 | $11.49 | $11.95 | $11.49 | $11.73 | $11.73 | 611,191 |
| 2016-07-07 | $10.87 | $11.38 | $10.82 | $11.36 | $11.36 | 749,805 |
| 2016-07-06 | $10.70 | $10.96 | $10.65 | $10.87 | $10.87 | 728,376 |
| 2016-07-05 | $11.31 | $11.33 | $10.79 | $10.80 | $10.80 | 660,259 |
| 2016-07-01 | $11.30 | $11.46 | $11.23 | $11.37 | $11.37 | 379,464 |
| 2016-06-30 | $10.82 | $11.31 | $10.77 | $11.28 | $11.28 | 852,853 |
| 2016-06-29 | $10.58 | $10.98 | $10.49 | $10.96 | $10.96 | 544,520 |
| 2016-06-28 | $10.21 | $10.53 | $10.20 | $10.41 | $10.41 | 511,947 |
| 2016-06-27 | $10.75 | $11.03 | $9.97 | $10.17 | $10.17 | 1,166,705 |
| 2016-06-24 | $10.80 | $10.99 | $10.52 | $10.84 | $10.84 | 1,246,382 |
| 2016-06-23 | $11.43 | $11.47 | $11.20 | $11.26 | $11.26 | 613,129 |
| 2016-06-22 | $11.29 | $11.50 | $11.21 | $11.36 | $11.36 | 1,306,331 |
| 2016-06-21 | $11.16 | $11.36 | $11.07 | $11.29 | $11.29 | 752,856 |
| 2016-06-20 | $10.96 | $11.40 | $10.95 | $11.19 | $11.19 | 698,246 |
| 2016-06-17 | $10.64 | $10.96 | $10.62 | $10.85 | $10.85 | 1,054,374 |
| 2016-06-16 | $10.57 | $10.66 | $10.28 | $10.64 | $10.64 | 496,224 |
| 2016-06-15 | $10.38 | $10.73 | $10.38 | $10.61 | $10.61 | 500,208 |
| 2016-06-14 | $10.52 | $10.64 | $10.16 | $10.37 | $10.37 | 499,674 |
| 2016-06-13 | $10.70 | $10.77 | $10.49 | $10.51 | $10.51 | 688,102 |
| 2016-06-10 | $10.62 | $10.75 | $10.48 | $10.72 | $10.72 | 899,469 |
| 2016-06-09 | $10.40 | $10.81 | $10.31 | $10.77 | $10.77 | 1,171,934 |
| 2016-06-08 | $10.29 | $10.56 | $10.25 | $10.51 | $10.51 | 723,617 |
| 2016-06-07 | $10.25 | $10.44 | $10.24 | $10.34 | $10.34 | 485,861 |
| 2016-06-06 | $10.24 | $10.36 | $10.19 | $10.28 | $10.28 | 518,088 |
| 2016-06-03 | $10.34 | $10.39 | $10.20 | $10.26 | $10.26 | 794,488 |
| 2016-06-02 | $10.35 | $10.38 | $10.11 | $10.38 | $10.38 | 1,020,741 |
| 2016-06-01 | $9.85 | $10.37 | $9.81 | $10.35 | $10.35 | 1,030,066 |
| 2016-05-31 | $9.84 | $9.98 | $9.76 | $9.84 | $9.84 | 611,010 |
| 2016-05-27 | $9.56 | $9.90 | $9.55 | $9.84 | $9.84 | 564,127 |
| 2016-05-26 | $9.54 | $9.86 | $9.51 | $9.58 | $9.58 | 646,470 |
| 2016-05-25 | $9.40 | $9.65 | $9.23 | $9.62 | $9.62 | 802,382 |
| 2016-05-24 | $9.23 | $9.47 | $9.14 | $9.41 | $9.41 | 1,094,196 |
| 2016-05-23 | $9.28 | $9.42 | $9.09 | $9.26 | $9.26 | 1,088,260 |
| 2016-05-20 | $9.11 | $9.29 | $9.11 | $9.24 | $9.24 | 657,356 |
| 2016-05-19 | $8.87 | $9.16 | $8.86 | $9.04 | $9.04 | 567,292 |
| 2016-05-18 | $9.09 | $9.26 | $8.85 | $8.99 | $8.99 | 813,603 |
| 2016-05-17 | $9.24 | $9.64 | $9.05 | $9.11 | $9.11 | 1,247,763 |
| 2016-05-16 | $9.15 | $9.33 | $9.07 | $9.31 | $9.31 | 639,746 |
| 2016-05-13 | $9.36 | $9.74 | $9.17 | $9.21 | $9.21 | 1,040,683 |
| 2016-05-12 | $9.51 | $9.55 | $9.14 | $9.36 | $9.36 | 1,346,592 |
| 2016-05-11 | $10.24 | $10.25 | $9.53 | $9.55 | $9.55 | 3,014,584 |
| 2016-05-10 | $8.48 | $10.68 | $8.43 | $10.26 | $10.26 | 10,064,477 |
| 2016-05-09 | $8.06 | $8.12 | $7.63 | $7.73 | $7.73 | 2,015,143 |
| 2016-05-06 | $7.98 | $8.11 | $7.82 | $8.06 | $8.06 | 1,005,077 |
| 2016-05-05 | $8.14 | $8.16 | $8.01 | $8.04 | $8.04 | 478,837 |
| 2016-05-04 | $8.33 | $8.38 | $8.08 | $8.14 | $8.14 | 692,385 |
| 2016-05-03 | $8.40 | $8.45 | $8.25 | $8.36 | $8.36 | 703,145 |
| 2016-05-02 | $8.41 | $8.51 | $8.29 | $8.42 | $8.42 | 725,611 |
| 2016-04-29 | $8.61 | $8.76 | $8.21 | $8.35 | $8.35 | 755,400 |
| 2016-04-28 | $8.76 | $8.96 | $8.63 | $8.65 | $8.65 | 890,588 |
| 2016-04-27 | $9.58 | $9.58 | $8.53 | $8.78 | $8.78 | 2,449,096 |
| 2016-04-26 | $9.73 | $9.89 | $9.62 | $9.84 | $9.84 | 324,553 |
| 2016-04-25 | $9.77 | $9.93 | $9.63 | $9.74 | $9.74 | 344,203 |
| 2016-04-22 | $9.72 | $9.83 | $9.61 | $9.83 | $9.83 | 659,963 |
| 2016-04-21 | $9.90 | $9.91 | $9.66 | $9.67 | $9.67 | 438,161 |
| 2016-04-20 | $9.94 | $10.05 | $9.81 | $9.82 | $9.82 | 500,416 |
| 2016-04-19 | $9.81 | $10.00 | $9.81 | $9.89 | $9.89 | 435,307 |
| 2016-04-18 | $9.68 | $9.89 | $9.66 | $9.83 | $9.83 | 409,369 |
| 2016-04-15 | $9.74 | $9.76 | $9.56 | $9.66 | $9.66 | 749,678 |
| 2016-04-14 | $9.25 | $9.77 | $9.21 | $9.74 | $9.74 | 990,990 |
| 2016-04-13 | $9.10 | $9.11 | $8.85 | $9.05 | $9.05 | 652,607 |
| 2016-04-12 | $8.69 | $8.87 | $8.44 | $8.78 | $8.78 | 443,936 |
| 2016-04-11 | $8.76 | $8.97 | $8.68 | $8.68 | $8.68 | 443,006 |
| 2016-04-08 | $8.93 | $9.05 | $8.66 | $8.74 | $8.74 | 695,752 |
| 2016-04-07 | $9.01 | $9.26 | $8.85 | $8.91 | $8.91 | 435,376 |
| 2016-04-06 | $9.19 | $9.27 | $8.85 | $9.01 | $9.01 | 628,972 |
| 2016-04-05 | $9.10 | $9.34 | $8.95 | $9.18 | $9.18 | 594,537 |
| 2016-04-04 | $9.36 | $9.49 | $9.17 | $9.17 | $9.17 | 597,592 |
| 2016-04-01 | $9.55 | $9.67 | $9.13 | $9.40 | $9.40 | 696,000 |
| 2016-03-31 | $9.24 | $9.79 | $9.22 | $9.62 | $9.62 | 1,231,738 |
| 2016-03-30 | $9.51 | $9.61 | $9.17 | $9.19 | $9.19 | 571,338 |
| 2016-03-29 | $8.84 | $9.51 | $8.76 | $9.51 | $9.51 | 1,757,988 |
| 2016-03-28 | $9.21 | $9.21 | $8.67 | $8.83 | $8.83 | 1,120,320 |
| 2016-03-24 | $9.31 | $9.35 | $9.17 | $9.21 | $9.21 | 595,591 |
| 2016-03-23 | $9.65 | $9.65 | $9.28 | $9.33 | $9.33 | 517,961 |
| 2016-03-22 | $9.80 | $9.83 | $9.48 | $9.70 | $9.70 | 467,223 |
| 2016-03-21 | $9.96 | $10.12 | $9.75 | $9.82 | $9.82 | 488,878 |
| 2016-03-18 | $9.88 | $10.10 | $9.87 | $10.03 | $10.03 | 993,765 |
| 2016-03-17 | $9.52 | $9.89 | $9.52 | $9.82 | $9.82 | 596,190 |
| 2016-03-16 | $9.64 | $9.70 | $9.44 | $9.54 | $9.54 | 511,953 |
| 2016-03-15 | $9.71 | $9.86 | $9.50 | $9.65 | $9.65 | 545,128 |
| 2016-03-14 | $9.81 | $9.86 | $9.62 | $9.77 | $9.77 | 658,907 |
| 2016-03-11 | $9.02 | $9.68 | $8.95 | $9.68 | $9.68 | 860,582 |
| 2016-03-10 | $9.27 | $9.34 | $8.75 | $8.90 | $8.90 | 923,734 |
| 2016-03-09 | $9.45 | $9.51 | $9.11 | $9.23 | $9.23 | 530,519 |
| 2016-03-08 | $9.97 | $10.01 | $9.39 | $9.43 | $9.43 | 884,168 |
| 2016-03-07 | $9.81 | $10.06 | $9.81 | $9.99 | $9.99 | 716,907 |
| 2016-03-04 | $9.99 | $10.14 | $9.77 | $9.90 | $9.90 | 806,549 |
| 2016-03-03 | $9.78 | $10.08 | $9.78 | $10.03 | $10.03 | 1,230,265 |
| 2016-03-02 | $9.04 | $10.16 | $8.95 | $9.85 | $9.85 | 2,262,008 |
| 2016-03-01 | $9.33 | $9.68 | $8.09 | $9.14 | $9.14 | 4,013,606 |
| 2016-02-29 | $9.74 | $10.06 | $9.73 | $9.79 | $9.79 | 884,004 |
| 2016-02-26 | $9.90 | $9.91 | $9.66 | $9.77 | $9.77 | 723,596 |
| 2016-02-25 | $9.60 | $9.90 | $9.32 | $9.86 | $9.86 | 718,144 |
| 2016-02-24 | $9.09 | $9.58 | $9.09 | $9.55 | $9.55 | 848,805 |
| 2016-02-23 | $9.40 | $9.53 | $8.80 | $9.26 | $9.26 | 1,215,890 |
| 2016-02-22 | $9.36 | $9.58 | $9.30 | $9.39 | $9.39 | 808,691 |
| 2016-02-19 | $9.62 | $9.69 | $9.30 | $9.34 | $9.34 | 757,891 |
| 2016-02-18 | $9.67 | $9.70 | $9.45 | $9.65 | $9.65 | 586,592 |
| 2016-02-17 | $9.46 | $9.86 | $9.46 | $9.62 | $9.62 | 705,037 |
| 2016-02-16 | $9.24 | $9.40 | $9.12 | $9.34 | $9.34 | 477,115 |
| 2016-02-12 | $8.86 | $9.22 | $8.61 | $9.14 | $9.14 | 867,963 |
| 2016-02-11 | $9.06 | $9.36 | $8.60 | $8.77 | $8.77 | 590,679 |
| 2016-02-10 | $9.26 | $9.66 | $9.15 | $9.15 | $9.15 | 573,438 |
| 2016-02-09 | $9.17 | $9.46 | $8.57 | $9.21 | $9.21 | 686,495 |
| 2016-02-08 | $8.50 | $9.40 | $8.40 | $9.27 | $9.27 | 1,945,658 |
| 2016-02-05 | $8.87 | $8.95 | $8.54 | $8.60 | $8.60 | 558,289 |
| 2016-02-04 | $9.10 | $9.45 | $8.86 | $8.95 | $8.95 | 841,334 |
| 2016-02-03 | $9.12 | $9.21 | $8.83 | $9.13 | $9.13 | 637,042 |
| 2016-02-02 | $9.32 | $9.57 | $8.99 | $9.06 | $9.06 | 442,058 |
| 2016-02-01 | $9.16 | $9.46 | $9.02 | $9.37 | $9.37 | 845,107 |
| 2016-01-29 | $8.96 | $9.23 | $8.96 | $9.21 | $9.21 | 936,200 |
| 2016-01-28 | $8.81 | $9.01 | $8.58 | $8.91 | $8.91 | 619,892 |
| 2016-01-27 | $8.92 | $9.05 | $8.64 | $8.69 | $8.69 | 532,508 |
| 2016-01-26 | $8.89 | $9.16 | $8.30 | $8.95 | $8.95 | 635,228 |
| 2016-01-25 | $8.76 | $9.03 | $8.70 | $8.80 | $8.80 | 658,815 |
| 2016-01-22 | $8.97 | $9.02 | $8.67 | $8.81 | $8.81 | 975,555 |
| 2016-01-21 | $8.96 | $9.05 | $8.69 | $8.84 | $8.84 | 926,921 |
| 2016-01-20 | $8.32 | $9.17 | $8.29 | $9.00 | $9.00 | 1,406,061 |
| 2016-01-19 | $8.80 | $8.85 | $8.31 | $8.43 | $8.43 | 1,003,397 |
| 2016-01-15 | $8.15 | $8.84 | $8.15 | $8.73 | $8.73 | 1,059,603 |
| 2016-01-14 | $8.74 | $9.30 | $8.38 | $8.42 | $8.42 | 1,338,094 |
| 2016-01-13 | $9.05 | $9.17 | $8.65 | $8.70 | $8.70 | 736,586 |
| 2016-01-12 | $8.99 | $9.25 | $8.80 | $8.98 | $8.98 | 934,590 |
| 2016-01-11 | $9.13 | $9.23 | $8.73 | $8.84 | $8.84 | 952,912 |
| 2016-01-08 | $9.57 | $9.75 | $9.13 | $9.13 | $9.13 | 755,960 |
| 2016-01-07 | $9.50 | $9.90 | $9.50 | $9.56 | $9.56 | 891,137 |
| 2016-01-06 | $9.67 | $9.93 | $9.65 | $9.69 | $9.69 | 1,053,383 |
| 2016-01-05 | $9.85 | $9.94 | $9.57 | $9.81 | $9.81 | 988,828 |
| 2016-01-04 | $9.95 | $10.15 | $9.55 | $9.80 | $9.80 | 1,932,006 |
| 2015-12-31 | $10.43 | $10.52 | $10.21 | $10.24 | $10.24 | 823,957 |
| 2015-12-30 | $10.56 | $10.56 | $10.29 | $10.47 | $10.47 | 924,573 |
| 2015-12-29 | $10.39 | $10.64 | $10.33 | $10.55 | $10.55 | 1,011,049 |
| 2015-12-28 | $10.50 | $10.63 | $10.28 | $10.28 | $10.28 | 634,366 |
| 2015-12-24 | $10.63 | $10.73 | $10.52 | $10.57 | $10.57 | 304,228 |
| 2015-12-23 | $10.65 | $10.74 | $10.59 | $10.61 | $10.61 | 426,989 |
| 2015-12-22 | $10.36 | $10.77 | $10.32 | $10.70 | $10.70 | 460,212 |
| 2015-12-21 | $10.34 | $10.48 | $10.21 | $10.36 | $10.36 | 389,240 |
| 2015-12-18 | $10.40 | $10.60 | $10.12 | $10.28 | $10.28 | 1,686,751 |
| 2015-12-17 | $10.64 | $10.78 | $10.42 | $10.47 | $10.47 | 590,113 |
| 2015-12-16 | $10.75 | $10.90 | $10.54 | $10.58 | $10.58 | 898,322 |
| 2015-12-15 | $10.75 | $10.95 | $10.63 | $10.69 | $10.69 | 881,191 |
| 2015-12-14 | $11.12 | $11.14 | $10.43 | $10.67 | $10.67 | 1,438,517 |
| 2015-12-11 | $11.26 | $11.49 | $11.05 | $11.08 | $11.08 | 703,439 |
| 2015-12-10 | $11.42 | $11.65 | $11.21 | $11.46 | $11.46 | 1,145,825 |
| 2015-12-09 | $11.00 | $11.51 | $10.99 | $11.45 | $11.45 | 1,530,470 |
| 2015-12-08 | $10.75 | $11.10 | $10.70 | $11.06 | $11.06 | 867,313 |
| 2015-12-07 | $10.63 | $10.87 | $10.54 | $10.80 | $10.80 | 954,642 |
| 2015-12-04 | $10.78 | $10.92 | $10.55 | $10.62 | $10.62 | 922,413 |
| 2015-12-03 | $11.32 | $11.32 | $10.75 | $10.82 | $10.82 | 876,474 |
| 2015-12-02 | $11.19 | $11.37 | $11.06 | $11.22 | $11.22 | 816,691 |
| 2015-12-01 | $11.21 | $11.37 | $10.75 | $11.17 | $11.17 | 737,240 |
| 2015-11-30 | $11.19 | $11.20 | $11.00 | $11.13 | $11.13 | 944,836 |
| 2015-11-27 | $11.22 | $11.28 | $11.05 | $11.19 | $11.19 | 467,387 |
| 2015-11-25 | $10.92 | $11.19 | $10.84 | $11.17 | $11.17 | 865,817 |
| 2015-11-24 | $10.53 | $10.95 | $10.52 | $10.90 | $10.90 | 916,556 |
| 2015-11-23 | $10.28 | $10.74 | $10.22 | $10.61 | $10.61 | 933,614 |
| 2015-11-20 | $10.33 | $10.53 | $10.15 | $10.28 | $10.28 | 670,170 |
| 2015-11-19 | $10.12 | $10.27 | $9.59 | $10.21 | $10.21 | 900,142 |
| 2015-11-18 | $9.61 | $10.14 | $9.55 | $10.14 | $10.14 | 1,117,887 |
| 2015-11-17 | $9.85 | $9.95 | $9.45 | $9.61 | $9.61 | 1,784,030 |
| 2015-11-16 | $9.33 | $9.80 | $9.30 | $9.78 | $9.78 | 1,445,120 |
| 2015-11-13 | $9.40 | $9.68 | $9.26 | $9.38 | $9.38 | 1,726,059 |
| 2015-11-12 | $9.57 | $9.69 | $9.29 | $9.33 | $9.33 | 1,514,350 |
| 2015-11-11 | $10.00 | $10.03 | $9.54 | $9.67 | $9.67 | 1,241,943 |
| 2015-11-10 | $9.93 | $10.10 | $9.87 | $10.03 | $10.03 | 987,578 |
| 2015-11-09 | $9.90 | $10.18 | $9.74 | $10.00 | $10.00 | 1,141,190 |
| 2015-11-06 | $10.13 | $10.30 | $9.83 | $9.97 | $9.97 | 2,709,348 |
| 2015-11-05 | $10.18 | $10.64 | $9.60 | $10.37 | $10.37 | 3,348,760 |
| 2015-11-04 | $10.89 | $11.00 | $10.71 | $10.84 | $10.84 | 1,011,193 |
| 2015-11-03 | $10.91 | $11.20 | $10.87 | $10.93 | $10.93 | 1,688,959 |
| 2015-11-02 | $10.79 | $10.97 | $10.51 | $10.88 | $10.88 | 1,199,470 |
| 2015-10-30 | $10.85 | $10.90 | $10.53 | $10.80 | $10.80 | 944,553 |
| 2015-10-29 | $10.31 | $10.63 | $10.31 | $10.54 | $10.54 | 641,535 |
| 2015-10-28 | $10.02 | $10.44 | $9.92 | $10.38 | $10.38 | 1,184,602 |
| 2015-10-27 | $10.30 | $10.63 | $9.89 | $9.95 | $9.95 | 1,934,640 |
| 2015-10-26 | $10.82 | $11.08 | $10.65 | $10.66 | $10.66 | 1,152,159 |
| 2015-10-23 | $11.22 | $11.29 | $10.68 | $10.86 | $10.86 | 1,332,515 |
| 2015-10-22 | $11.09 | $11.32 | $11.04 | $11.16 | $11.16 | 730,664 |
| 2015-10-21 | $11.19 | $11.44 | $11.03 | $11.05 | $11.05 | 671,566 |
| 2015-10-20 | $11.48 | $11.50 | $11.08 | $11.16 | $11.16 | 741,294 |
| 2015-10-19 | $11.36 | $11.58 | $11.20 | $11.44 | $11.44 | 1,015,632 |
| 2015-10-16 | $11.46 | $11.61 | $11.18 | $11.38 | $11.38 | 714,410 |
| 2015-10-15 | $11.36 | $11.69 | $11.08 | $11.43 | $11.43 | 1,099,012 |
| 2015-10-14 | $11.38 | $11.79 | $11.24 | $11.27 | $11.27 | 975,074 |
| 2015-10-13 | $11.76 | $11.95 | $11.41 | $11.42 | $11.42 | 1,101,045 |
| 2015-10-12 | $11.99 | $12.10 | $11.71 | $11.76 | $11.76 | 658,760 |
| 2015-10-09 | $11.93 | $12.08 | $11.75 | $11.94 | $11.94 | 759,351 |
| 2015-10-08 | $11.66 | $11.95 | $11.53 | $11.93 | $11.93 | 831,495 |
| 2015-10-07 | $11.47 | $11.68 | $11.35 | $11.68 | $11.68 | 1,119,715 |
| 2015-10-06 | $11.54 | $11.69 | $11.15 | $11.46 | $11.46 | 1,411,756 |
| 2015-10-05 | $11.30 | $11.65 | $11.13 | $11.57 | $11.57 | 1,766,766 |
| 2015-10-02 | $11.00 | $11.36 | $10.86 | $11.35 | $11.35 | 2,875,068 |
| 2015-10-01 | $12.22 | $12.30 | $10.90 | $11.11 | $11.11 | 5,929,287 |
| 2015-09-30 | $12.66 | $13.38 | $12.52 | $12.93 | $12.93 | 4,139,175 |
| 2015-09-29 | $13.76 | $14.04 | $13.63 | $13.94 | $13.94 | 1,492,712 |
| 2015-09-28 | $14.45 | $14.52 | $13.62 | $13.71 | $13.71 | 1,302,692 |
| 2015-09-25 | $14.95 | $15.01 | $14.39 | $14.44 | $14.44 | 906,482 |
| 2015-09-24 | $15.09 | $15.19 | $14.65 | $14.74 | $14.74 | 911,332 |
| 2015-09-23 | $15.27 | $15.44 | $15.02 | $15.24 | $15.24 | 1,423,019 |
| 2015-09-22 | $14.57 | $15.21 | $14.49 | $15.17 | $15.17 | 2,485,465 |
| 2015-09-21 | $14.48 | $14.89 | $14.47 | $14.78 | $14.78 | 822,770 |
| 2015-09-18 | $14.55 | $14.77 | $14.39 | $14.40 | $14.40 | 1,086,090 |
| 2015-09-17 | $14.63 | $15.00 | $14.07 | $14.79 | $14.79 | 887,422 |
| 2015-09-16 | $13.89 | $14.75 | $13.85 | $14.71 | $14.71 | 788,789 |
| 2015-09-15 | $14.02 | $14.03 | $13.73 | $13.82 | $13.82 | 906,082 |
| 2015-09-14 | $13.87 | $14.08 | $13.71 | $14.02 | $14.02 | 600,716 |
| 2015-09-11 | $13.71 | $13.97 | $13.67 | $13.87 | $13.87 | 604,788 |
| 2015-09-10 | $13.70 | $14.03 | $13.63 | $13.79 | $13.79 | 843,660 |
| 2015-09-09 | $13.85 | $13.97 | $13.63 | $13.78 | $13.78 | 1,456,382 |
| 2015-09-08 | $14.15 | $14.15 | $13.79 | $13.97 | $13.97 | 829,449 |
| 2015-09-04 | $13.92 | $14.20 | $13.76 | $13.87 | $13.87 | 853,180 |
| 2015-09-03 | $14.25 | $14.48 | $14.03 | $14.15 | $14.15 | 660,208 |