Carnival plc (CUK) Exchange: NYSE
Data as of April 23, 2024
$13.42 ($0.48) 3.71%
Carnival plc - Daily Information
Click for more stock information on Carnival plc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $13.05 |
| Previous Close | $13.42 |
| High | $13.52 |
| Low | $12.98 |
| Adjusted Open | $13.05 |
| Previous Adjusted Close | $13.42 |
| Adjusted High | $13.52 |
| Adjusted Low | $12.98 |
About Carnival plc (CUK)
Carnival plc is one of the world's leading leisure travel companies, with a portfolio that includes some of the world's best-known cruise lines. The company was founded in 1972 by Ted Arison and since then has grown to become one of the largest cruise operators in the world, operating a total of 103 vessels across all its cruise lines. Carnival plc operates cruises in Europe, North America, South America, Australia, Asia, and the Caribbean, employing nearly 120,000 people worldwide. Since its inception, Carnival plc has grown its market share, expanded its cruise business, and evolved its model to include a wide range of destinations and experiences to meet customer needs.
Invest in Carnival plc (CUK)
Historical Stock Data for Carnival plc (CUK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $13.05 | $13.52 | $12.98 | $13.42 | $13.42 | 1,905,139 |
| 2024-04-22 | $12.93 | $13.03 | $12.72 | $12.94 | $12.94 | 1,508,721 |
| 2024-04-19 | $12.73 | $12.90 | $12.66 | $12.73 | $12.73 | 1,145,629 |
| 2024-04-18 | $12.83 | $13.12 | $12.78 | $12.80 | $12.80 | 1,550,168 |
| 2024-04-17 | $12.87 | $12.94 | $12.66 | $12.72 | $12.72 | 1,757,448 |
| 2024-04-16 | $12.73 | $12.75 | $12.50 | $12.56 | $12.56 | 1,628,633 |
| 2024-04-15 | $13.22 | $13.33 | $12.65 | $12.76 | $12.76 | 1,853,053 |
| 2024-04-12 | $13.23 | $13.25 | $12.87 | $12.96 | $12.96 | 1,878,609 |
| 2024-04-11 | $13.40 | $13.55 | $13.16 | $13.49 | $13.49 | 2,052,106 |
| 2024-04-10 | $13.63 | $13.87 | $13.38 | $13.49 | $13.49 | 2,275,151 |
| 2024-04-09 | $14.07 | $14.18 | $13.71 | $13.95 | $13.95 | 1,583,023 |
| 2024-04-08 | $13.81 | $14.16 | $13.80 | $14.12 | $14.12 | 1,552,005 |
| 2024-04-05 | $13.58 | $13.72 | $13.43 | $13.66 | $13.66 | 2,360,744 |
| 2024-04-04 | $14.07 | $14.27 | $13.57 | $13.63 | $13.63 | 2,142,430 |
| 2024-04-03 | $13.83 | $14.05 | $13.78 | $13.85 | $13.85 | 1,834,764 |
| 2024-04-02 | $14.23 | $14.23 | $13.89 | $13.94 | $13.94 | 2,936,611 |
| 2024-04-01 | $14.80 | $14.99 | $14.44 | $14.62 | $14.62 | 2,835,324 |
| 2024-03-28 | $15.38 | $15.51 | $14.71 | $14.73 | $14.73 | 4,245,775 |
| 2024-03-27 | $15.10 | $15.97 | $14.74 | $15.62 | $15.62 | 8,117,308 |
| 2024-03-26 | $15.79 | $15.95 | $15.24 | $15.39 | $15.39 | 3,684,638 |
| 2024-03-25 | $15.69 | $15.98 | $15.49 | $15.50 | $15.50 | 2,220,648 |
| 2024-03-22 | $15.50 | $15.58 | $15.39 | $15.51 | $15.51 | 1,180,795 |
| 2024-03-21 | $15.50 | $15.67 | $15.32 | $15.43 | $15.43 | 1,529,178 |
| 2024-03-20 | $14.51 | $15.28 | $14.50 | $15.28 | $15.28 | 2,323,079 |
| 2024-03-19 | $14.56 | $14.66 | $14.38 | $14.51 | $14.51 | 1,479,753 |
| 2024-03-18 | $14.82 | $15.06 | $14.60 | $14.68 | $14.68 | 1,855,050 |
| 2024-03-15 | $14.69 | $14.85 | $14.57 | $14.69 | $14.69 | 1,621,068 |
| 2024-03-14 | $14.99 | $15.08 | $14.66 | $14.70 | $14.70 | 1,958,396 |
| 2024-03-13 | $14.89 | $15.40 | $14.86 | $15.13 | $15.13 | 2,326,307 |
| 2024-03-12 | $14.75 | $14.75 | $14.44 | $14.70 | $14.70 | 1,865,820 |
| 2024-03-11 | $14.85 | $14.87 | $14.60 | $14.71 | $14.71 | 1,864,699 |
| 2024-03-08 | $14.43 | $15.24 | $14.43 | $14.88 | $14.88 | 2,804,167 |
| 2024-03-07 | $14.71 | $14.78 | $14.22 | $14.24 | $14.24 | 1,943,343 |
| 2024-03-06 | $14.68 | $14.83 | $14.46 | $14.54 | $14.54 | 1,466,887 |
| 2024-03-05 | $14.48 | $14.69 | $14.33 | $14.43 | $14.43 | 1,394,605 |
| 2024-03-04 | $14.55 | $14.89 | $14.55 | $14.60 | $14.60 | 1,702,499 |
| 2024-03-01 | $14.46 | $14.61 | $14.24 | $14.56 | $14.56 | 1,732,280 |
| 2024-02-29 | $14.14 | $14.51 | $14.10 | $14.40 | $14.40 | 2,909,879 |
| 2024-02-28 | $14.35 | $14.70 | $14.11 | $14.13 | $14.13 | 1,915,782 |
| 2024-02-27 | $14.60 | $14.79 | $14.21 | $14.58 | $14.58 | 3,998,265 |
| 2024-02-26 | $13.85 | $13.93 | $13.53 | $13.54 | $13.54 | 1,580,521 |
| 2024-02-23 | $13.79 | $14.16 | $13.70 | $13.92 | $13.92 | 1,894,200 |
| 2024-02-22 | $14.27 | $14.32 | $13.87 | $13.97 | $13.97 | 2,756,385 |
| 2024-02-21 | $13.40 | $13.49 | $13.32 | $13.46 | $13.46 | 1,564,497 |
| 2024-02-20 | $13.51 | $13.56 | $13.23 | $13.49 | $13.49 | 1,895,527 |
| 2024-02-16 | $13.75 | $13.84 | $13.52 | $13.54 | $13.54 | 1,298,472 |
| 2024-02-15 | $13.95 | $14.20 | $13.81 | $13.92 | $13.92 | 2,116,496 |
| 2024-02-14 | $13.95 | $14.04 | $13.58 | $13.93 | $13.93 | 1,569,022 |
| 2024-02-13 | $13.72 | $13.91 | $13.58 | $13.78 | $13.78 | 1,725,893 |
| 2024-02-12 | $13.94 | $14.27 | $13.93 | $14.13 | $14.13 | 1,741,849 |
| 2024-02-09 | $14.27 | $14.32 | $13.69 | $13.93 | $13.93 | 2,932,014 |
| 2024-02-08 | $14.25 | $14.36 | $14.05 | $14.29 | $14.29 | 1,395,775 |
| 2024-02-07 | $14.59 | $14.62 | $14.22 | $14.34 | $14.34 | 1,560,265 |
| 2024-02-06 | $14.34 | $14.70 | $14.20 | $14.62 | $14.62 | 1,817,367 |
| 2024-02-05 | $14.80 | $14.80 | $14.32 | $14.43 | $14.43 | 1,735,323 |
| 2024-02-02 | $15.25 | $15.25 | $14.79 | $15.04 | $15.04 | 2,947,749 |
| 2024-02-01 | $15.58 | $15.76 | $14.86 | $15.35 | $15.35 | 3,369,203 |
| 2024-01-31 | $14.94 | $15.66 | $14.91 | $15.16 | $15.16 | 3,291,604 |
| 2024-01-30 | $15.40 | $15.73 | $15.03 | $15.06 | $15.06 | 2,445,020 |
| 2024-01-29 | $14.36 | $15.10 | $14.36 | $15.10 | $15.10 | 2,097,400 |
| 2024-01-26 | $15.10 | $15.11 | $14.48 | $14.48 | $14.48 | 1,934,242 |
| 2024-01-25 | $14.89 | $15.06 | $14.82 | $15.02 | $15.02 | 2,385,257 |
| 2024-01-24 | $15.03 | $15.22 | $14.67 | $14.68 | $14.68 | 1,960,927 |
| 2024-01-23 | $14.98 | $15.25 | $14.79 | $14.82 | $14.82 | 1,951,517 |
| 2024-01-22 | $15.87 | $15.95 | $14.97 | $15.20 | $15.20 | 3,248,057 |
| 2024-01-19 | $15.62 | $15.76 | $15.31 | $15.76 | $15.76 | 1,512,245 |
| 2024-01-18 | $15.55 | $16.02 | $15.36 | $15.73 | $15.73 | 1,949,959 |
| 2024-01-17 | $14.99 | $15.37 | $14.98 | $15.31 | $15.31 | 1,446,598 |
| 2024-01-16 | $15.05 | $15.43 | $14.96 | $15.39 | $15.39 | 1,251,722 |
| 2024-01-12 | $15.89 | $15.89 | $15.19 | $15.35 | $15.35 | 2,097,513 |
| 2024-01-11 | $16.00 | $16.05 | $15.52 | $15.78 | $15.78 | 1,299,751 |
| 2024-01-10 | $15.64 | $16.10 | $15.58 | $15.99 | $15.99 | 1,465,175 |
| 2024-01-09 | $15.49 | $15.93 | $15.47 | $15.72 | $15.72 | 1,175,044 |
| 2024-01-08 | $15.83 | $15.94 | $15.52 | $15.76 | $15.76 | 1,260,503 |
| 2024-01-05 | $15.33 | $15.89 | $15.28 | $15.78 | $15.78 | 1,920,640 |
| 2024-01-04 | $14.89 | $15.51 | $14.85 | $15.26 | $15.26 | 1,849,867 |
| 2024-01-03 | $15.24 | $15.36 | $14.80 | $14.90 | $14.90 | 2,038,138 |
| 2024-01-02 | $16.70 | $16.70 | $15.71 | $15.77 | $15.77 | 1,939,854 |
| 2023-12-29 | $16.95 | $17.18 | $16.85 | $16.86 | $16.86 | 1,774,928 |
| 2023-12-28 | $17.00 | $17.07 | $16.88 | $16.96 | $16.96 | 928,815 |
| 2023-12-27 | $16.70 | $16.89 | $16.57 | $16.87 | $16.87 | 1,709,735 |
| 2023-12-26 | $17.15 | $17.19 | $16.74 | $16.96 | $16.96 | 2,072,647 |
| 2023-12-22 | $17.34 | $17.95 | $17.04 | $17.27 | $17.27 | 2,541,415 |
| 2023-12-21 | $16.84 | $17.75 | $16.79 | $17.49 | $17.49 | 3,275,163 |
| 2023-12-20 | $17.04 | $17.09 | $16.52 | $16.53 | $16.53 | 2,065,416 |
| 2023-12-19 | $16.80 | $17.15 | $16.75 | $17.02 | $17.02 | 1,426,091 |
| 2023-12-18 | $16.85 | $17.01 | $16.61 | $16.69 | $16.69 | 1,813,066 |
| 2023-12-15 | $16.98 | $17.19 | $16.90 | $16.96 | $16.96 | 1,875,881 |
| 2023-12-14 | $16.80 | $17.45 | $16.80 | $17.10 | $17.10 | 2,504,885 |
| 2023-12-13 | $16.03 | $16.59 | $15.98 | $16.57 | $16.57 | 1,833,841 |
| 2023-12-12 | $16.02 | $16.34 | $15.98 | $16.17 | $16.17 | 1,925,408 |
| 2023-12-11 | $16.37 | $16.37 | $15.83 | $15.98 | $15.98 | 2,590,872 |
| 2023-12-08 | $16.21 | $16.41 | $16.11 | $16.40 | $16.40 | 2,025,583 |
| 2023-12-07 | $15.89 | $16.23 | $15.73 | $16.15 | $16.15 | 2,183,186 |
| 2023-12-06 | $15.19 | $15.99 | $15.17 | $15.66 | $15.66 | 1,976,225 |
| 2023-12-05 | $14.64 | $14.95 | $14.58 | $14.85 | $14.85 | 1,102,879 |
| 2023-12-04 | $14.16 | $14.76 | $14.16 | $14.71 | $14.71 | 1,493,292 |
| 2023-12-01 | $13.66 | $14.16 | $13.56 | $14.13 | $14.13 | 1,585,535 |
| 2023-11-30 | $13.55 | $13.62 | $13.31 | $13.48 | $13.48 | 1,589,650 |
| 2023-11-29 | $13.30 | $13.67 | $13.22 | $13.33 | $13.33 | 1,169,836 |
| 2023-11-28 | $13.13 | $13.21 | $12.97 | $13.09 | $13.09 | 921,602 |
| 2023-11-27 | $12.83 | $13.15 | $12.80 | $13.06 | $13.06 | 930,153 |
| 2023-11-24 | $12.71 | $12.90 | $12.62 | $12.88 | $12.88 | 744,739 |
| 2023-11-22 | $13.03 | $13.25 | $12.90 | $12.93 | $12.93 | 1,664,269 |
| 2023-11-21 | $12.86 | $12.88 | $12.49 | $12.77 | $12.77 | 1,115,460 |
| 2023-11-20 | $13.18 | $13.42 | $13.09 | $13.11 | $13.11 | 999,920 |
| 2023-11-17 | $13.29 | $13.40 | $13.12 | $13.26 | $13.26 | 1,177,654 |
| 2023-11-16 | $12.99 | $13.22 | $12.89 | $13.22 | $13.22 | 1,317,884 |
| 2023-11-15 | $12.71 | $13.12 | $12.71 | $13.01 | $13.01 | 1,715,854 |
| 2023-11-14 | $12.22 | $12.68 | $12.02 | $12.45 | $12.45 | 1,740,533 |
| 2023-11-13 | $11.34 | $11.53 | $11.18 | $11.51 | $11.51 | 927,130 |
| 2023-11-10 | $11.00 | $11.48 | $10.98 | $11.46 | $11.46 | 1,292,156 |
| 2023-11-09 | $11.54 | $11.61 | $11.02 | $11.08 | $11.08 | 1,092,364 |
| 2023-11-08 | $11.38 | $11.63 | $11.27 | $11.50 | $11.50 | 1,209,948 |
| 2023-11-07 | $11.02 | $11.30 | $10.97 | $11.29 | $11.29 | 1,229,808 |
| 2023-11-06 | $11.40 | $11.51 | $10.90 | $11.05 | $11.05 | 1,039,981 |
| 2023-11-03 | $11.03 | $11.60 | $11.03 | $11.36 | $11.36 | 1,616,882 |
| 2023-11-02 | $10.54 | $10.90 | $10.54 | $10.78 | $10.78 | 1,355,018 |
| 2023-11-01 | $10.33 | $10.47 | $10.08 | $10.24 | $10.24 | 1,565,623 |
| 2023-10-31 | $10.38 | $10.39 | $10.05 | $10.36 | $10.36 | 1,119,628 |
| 2023-10-30 | $10.30 | $10.42 | $10.15 | $10.32 | $10.32 | 1,303,431 |
| 2023-10-27 | $10.44 | $10.47 | $9.97 | $10.08 | $10.08 | 1,577,611 |
| 2023-10-26 | $10.53 | $10.58 | $9.88 | $10.23 | $10.23 | 2,429,179 |
| 2023-10-25 | $10.28 | $10.33 | $10.14 | $10.18 | $10.18 | 1,275,466 |
| 2023-10-24 | $10.39 | $10.55 | $10.29 | $10.31 | $10.31 | 916,137 |
| 2023-10-23 | $9.86 | $10.44 | $9.77 | $10.24 | $10.24 | 1,763,490 |
| 2023-10-20 | $10.10 | $10.25 | $9.95 | $9.96 | $9.96 | 1,344,188 |
| 2023-10-19 | $10.44 | $10.55 | $10.24 | $10.25 | $10.25 | 1,623,587 |
| 2023-10-18 | $11.07 | $11.08 | $10.53 | $10.54 | $10.54 | 1,318,475 |
| 2023-10-17 | $11.09 | $11.41 | $11.03 | $11.29 | $11.29 | 725,337 |
| 2023-10-16 | $11.19 | $11.31 | $11.03 | $11.13 | $11.13 | 1,026,841 |
| 2023-10-13 | $11.11 | $11.24 | $10.91 | $11.01 | $11.01 | 1,030,767 |
| 2023-10-12 | $11.43 | $11.58 | $11.09 | $11.31 | $11.31 | 1,540,145 |
| 2023-10-11 | $11.64 | $11.67 | $11.24 | $11.37 | $11.37 | 1,207,579 |
| 2023-10-10 | $11.51 | $11.88 | $11.48 | $11.57 | $11.57 | 1,256,926 |
| 2023-10-09 | $11.33 | $11.41 | $11.00 | $11.36 | $11.36 | 1,697,110 |
| 2023-10-06 | $11.67 | $12.03 | $11.61 | $11.83 | $11.83 | 1,219,690 |
| 2023-10-05 | $11.86 | $12.18 | $11.74 | $11.88 | $11.88 | 1,327,483 |
| 2023-10-04 | $11.52 | $11.81 | $11.46 | $11.74 | $11.74 | 1,443,021 |
| 2023-10-03 | $11.97 | $12.05 | $11.30 | $11.37 | $11.37 | 2,082,796 |
| 2023-10-02 | $12.00 | $12.63 | $11.96 | $12.17 | $12.17 | 2,399,831 |
| 2023-09-29 | $13.10 | $13.55 | $11.86 | $12.25 | $12.25 | 5,071,715 |
| 2023-09-28 | $12.25 | $13.12 | $12.22 | $12.91 | $12.91 | 2,272,130 |
| 2023-09-27 | $12.51 | $12.81 | $12.41 | $12.62 | $12.62 | 1,379,126 |
| 2023-09-26 | $12.39 | $12.63 | $12.39 | $12.46 | $12.46 | 1,322,050 |
| 2023-09-25 | $12.27 | $12.67 | $12.15 | $12.57 | $12.57 | 1,525,136 |
| 2023-09-22 | $13.29 | $13.29 | $12.69 | $12.69 | $12.69 | 1,454,044 |
| 2023-09-21 | $13.11 | $13.27 | $12.93 | $13.07 | $13.07 | 1,173,330 |
| 2023-09-20 | $13.79 | $13.82 | $13.23 | $13.23 | $13.23 | 1,206,115 |
| 2023-09-19 | $13.64 | $14.05 | $13.53 | $13.63 | $13.63 | 1,235,569 |
| 2023-09-18 | $13.66 | $13.72 | $13.52 | $13.58 | $13.58 | 850,966 |
| 2023-09-15 | $14.08 | $14.12 | $13.66 | $13.72 | $13.72 | 1,573,624 |
| 2023-09-14 | $13.79 | $14.17 | $13.71 | $14.10 | $14.10 | 1,795,884 |
| 2023-09-13 | $13.58 | $13.64 | $13.36 | $13.45 | $13.45 | 1,444,036 |
| 2023-09-12 | $13.65 | $13.94 | $13.58 | $13.79 | $13.79 | 1,199,246 |
| 2023-09-11 | $13.84 | $13.89 | $13.37 | $13.76 | $13.76 | 1,098,906 |
| 2023-09-08 | $13.54 | $13.83 | $13.49 | $13.61 | $13.61 | 869,056 |
| 2023-09-07 | $13.75 | $13.75 | $13.41 | $13.62 | $13.62 | 1,016,939 |
| 2023-09-06 | $13.53 | $13.87 | $13.53 | $13.76 | $13.76 | 2,114,747 |
| 2023-09-05 | $14.00 | $14.00 | $13.47 | $13.85 | $13.85 | 1,652,887 |
| 2023-09-01 | $14.23 | $14.49 | $14.06 | $14.15 | $14.15 | 1,207,198 |
| 2023-08-31 | $14.37 | $14.50 | $14.20 | $14.30 | $14.30 | 1,799,107 |
| 2023-08-30 | $14.67 | $14.67 | $14.28 | $14.28 | $14.28 | 1,342,643 |
| 2023-08-29 | $14.10 | $14.56 | $13.97 | $14.51 | $14.51 | 1,343,317 |
| 2023-08-28 | $14.42 | $14.54 | $14.21 | $14.22 | $14.22 | 884,587 |
| 2023-08-25 | $14.18 | $14.46 | $14.06 | $14.37 | $14.37 | 1,069,438 |
| 2023-08-24 | $14.60 | $14.73 | $14.22 | $14.24 | $14.24 | 1,019,618 |
| 2023-08-23 | $14.30 | $14.79 | $14.09 | $14.72 | $14.72 | 1,613,472 |
| 2023-08-22 | $14.34 | $14.40 | $14.02 | $14.20 | $14.20 | 982,679 |
| 2023-08-21 | $14.39 | $14.40 | $14.08 | $14.25 | $14.25 | 911,536 |
| 2023-08-18 | $13.99 | $14.38 | $13.91 | $14.16 | $14.16 | 2,079,957 |
| 2023-08-17 | $14.69 | $14.75 | $14.33 | $14.33 | $14.33 | 1,073,330 |
| 2023-08-16 | $14.92 | $15.05 | $14.65 | $14.66 | $14.66 | 1,034,917 |
| 2023-08-15 | $15.08 | $15.22 | $14.95 | $15.06 | $15.06 | 845,834 |
| 2023-08-14 | $15.02 | $15.24 | $14.98 | $15.22 | $15.22 | 1,249,893 |
| 2023-08-11 | $15.52 | $15.58 | $15.17 | $15.23 | $15.23 | 1,228,698 |
| 2023-08-10 | $15.85 | $16.07 | $15.61 | $15.77 | $15.77 | 837,684 |
| 2023-08-09 | $16.32 | $16.49 | $15.67 | $15.69 | $15.69 | 1,331,110 |
| 2023-08-08 | $16.04 | $16.32 | $15.87 | $16.29 | $16.29 | 1,334,727 |
| 2023-08-07 | $15.73 | $16.31 | $15.73 | $16.31 | $16.31 | 1,599,294 |
| 2023-08-04 | $15.99 | $15.99 | $15.51 | $15.57 | $15.57 | 1,476,025 |
| 2023-08-03 | $15.87 | $16.18 | $15.74 | $15.90 | $15.90 | 1,459,703 |
| 2023-08-02 | $15.99 | $16.23 | $15.87 | $16.04 | $16.04 | 1,762,459 |
| 2023-08-01 | $16.48 | $16.72 | $15.93 | $16.31 | $16.31 | 2,049,686 |
| 2023-07-31 | $17.00 | $17.18 | $16.85 | $17.13 | $17.13 | 1,484,693 |
| 2023-07-28 | $16.70 | $17.01 | $16.70 | $16.84 | $16.84 | 1,542,876 |
| 2023-07-27 | $17.07 | $17.17 | $16.45 | $16.55 | $16.55 | 3,162,978 |
| 2023-07-26 | $15.94 | $16.15 | $15.81 | $16.08 | $16.08 | 1,765,773 |
| 2023-07-25 | $16.06 | $16.10 | $15.75 | $15.86 | $15.86 | 1,317,241 |
| 2023-07-24 | $16.23 | $16.31 | $15.61 | $16.14 | $16.14 | 1,429,726 |
| 2023-07-21 | $15.93 | $16.18 | $15.88 | $16.15 | $16.15 | 1,351,719 |
| 2023-07-20 | $16.27 | $16.45 | $15.93 | $15.98 | $15.98 | 1,831,409 |
| 2023-07-19 | $16.77 | $16.79 | $16.23 | $16.46 | $16.46 | 1,907,656 |
| 2023-07-18 | $16.16 | $16.76 | $16.15 | $16.56 | $16.56 | 2,289,379 |
| 2023-07-17 | $15.72 | $16.29 | $15.71 | $16.08 | $16.08 | 2,055,113 |
| 2023-07-14 | $16.04 | $16.29 | $15.54 | $15.66 | $15.66 | 2,259,747 |
| 2023-07-13 | $16.66 | $16.76 | $16.11 | $16.14 | $16.14 | 2,561,310 |
| 2023-07-12 | $17.35 | $17.36 | $16.57 | $16.58 | $16.58 | 3,294,008 |
| 2023-07-11 | $17.60 | $17.61 | $16.93 | $17.12 | $17.12 | 2,253,504 |
| 2023-07-10 | $17.31 | $17.58 | $17.23 | $17.50 | $17.50 | 2,170,085 |
| 2023-07-07 | $17.17 | $17.64 | $17.13 | $17.28 | $17.28 | 2,993,505 |
| 2023-07-06 | $16.97 | $17.19 | $16.43 | $17.05 | $17.05 | 2,169,487 |
| 2023-07-05 | $17.11 | $17.67 | $17.05 | $17.41 | $17.41 | 2,780,196 |
| 2023-07-03 | $16.73 | $17.33 | $16.67 | $17.20 | $17.20 | 1,764,775 |
| 2023-06-30 | $16.18 | $17.01 | $16.02 | $16.95 | $16.95 | 5,403,114 |
| 2023-06-29 | $15.56 | $15.98 | $15.24 | $15.54 | $15.54 | 3,585,557 |
| 2023-06-28 | $14.45 | $15.71 | $14.35 | $15.60 | $15.60 | 4,371,989 |
| 2023-06-27 | $13.24 | $14.27 | $13.22 | $14.27 | $14.27 | 2,312,401 |
| 2023-06-26 | $13.43 | $13.51 | $12.47 | $12.98 | $12.98 | 4,385,414 |
| 2023-06-23 | $14.05 | $14.39 | $13.96 | $14.26 | $14.26 | 1,812,227 |
| 2023-06-22 | $14.24 | $14.38 | $14.08 | $14.23 | $14.23 | 2,786,242 |
| 2023-06-21 | $14.41 | $14.60 | $14.00 | $14.32 | $14.32 | 1,705,826 |
| 2023-06-20 | $14.47 | $14.48 | $14.17 | $14.33 | $14.33 | 1,912,681 |
| 2023-06-16 | $14.73 | $14.73 | $14.14 | $14.22 | $14.22 | 2,442,427 |
| 2023-06-15 | $13.96 | $14.48 | $13.89 | $14.43 | $14.43 | 1,730,329 |
| 2023-06-14 | $14.02 | $14.14 | $13.65 | $13.98 | $13.98 | 2,249,238 |
| 2023-06-13 | $13.47 | $13.77 | $13.13 | $13.76 | $13.76 | 2,630,928 |
| 2023-06-12 | $12.32 | $13.35 | $12.26 | $13.12 | $13.12 | 4,354,192 |
| 2023-06-09 | $11.45 | $11.85 | $11.44 | $11.60 | $11.60 | 1,518,295 |
| 2023-06-08 | $11.40 | $11.50 | $11.27 | $11.31 | $11.31 | 1,399,963 |
| 2023-06-07 | $11.46 | $11.71 | $11.39 | $11.58 | $11.58 | 1,302,447 |
| 2023-06-06 | $10.88 | $11.41 | $10.86 | $11.35 | $11.35 | 1,164,698 |
| 2023-06-05 | $10.85 | $10.99 | $10.79 | $10.93 | $10.93 | 1,073,589 |
| 2023-06-02 | $10.73 | $10.94 | $10.59 | $10.83 | $10.83 | 2,100,092 |
| 2023-06-01 | $10.08 | $10.58 | $9.96 | $10.50 | $10.50 | 1,757,971 |
| 2023-05-31 | $10.13 | $10.16 | $9.71 | $9.97 | $9.97 | 1,308,010 |
| 2023-05-30 | $10.21 | $10.47 | $9.98 | $10.09 | $10.09 | 1,375,133 |
| 2023-05-26 | $9.89 | $10.09 | $9.89 | $10.01 | $10.01 | 1,089,112 |
| 2023-05-25 | $9.75 | $9.94 | $9.66 | $9.78 | $9.78 | 1,556,171 |
| 2023-05-24 | $9.61 | $9.63 | $9.23 | $9.49 | $9.49 | 1,593,125 |
| 2023-05-23 | $9.84 | $10.23 | $9.80 | $9.82 | $9.82 | 1,618,563 |
| 2023-05-22 | $9.82 | $10.04 | $9.65 | $9.98 | $9.98 | 1,088,972 |
| 2023-05-19 | $9.98 | $9.98 | $9.63 | $9.75 | $9.75 | 997,160 |
| 2023-05-18 | $9.75 | $10.07 | $9.75 | $10.05 | $10.05 | 1,550,037 |
| 2023-05-17 | $9.27 | $9.95 | $9.26 | $9.84 | $9.84 | 2,081,645 |
| 2023-05-16 | $9.08 | $9.47 | $8.97 | $9.23 | $9.23 | 2,108,758 |
| 2023-05-15 | $8.80 | $9.25 | $8.75 | $9.18 | $9.18 | 1,431,132 |
| 2023-05-12 | $9.13 | $9.14 | $8.66 | $8.77 | $8.77 | 2,189,580 |
| 2023-05-11 | $9.28 | $9.38 | $9.10 | $9.16 | $9.16 | 1,654,349 |
| 2023-05-10 | $9.66 | $9.74 | $9.26 | $9.39 | $9.39 | 1,799,369 |
| 2023-05-09 | $9.38 | $9.60 | $9.33 | $9.57 | $9.57 | 1,335,930 |
| 2023-05-08 | $9.11 | $9.57 | $9.04 | $9.51 | $9.51 | 1,982,152 |
| 2023-05-05 | $8.60 | $9.08 | $8.60 | $9.01 | $9.01 | 2,301,443 |
| 2023-05-04 | $8.83 | $8.87 | $8.32 | $8.48 | $8.48 | 2,206,170 |
| 2023-05-03 | $8.55 | $8.76 | $8.50 | $8.52 | $8.52 | 1,726,268 |
| 2023-05-02 | $8.48 | $8.60 | $8.30 | $8.53 | $8.53 | 2,199,237 |
| 2023-05-01 | $8.34 | $8.68 | $8.32 | $8.56 | $8.56 | 1,771,252 |
| 2023-04-28 | $7.98 | $8.39 | $7.98 | $8.32 | $8.32 | 1,529,471 |
| 2023-04-27 | $8.04 | $8.06 | $7.88 | $8.01 | $8.01 | 1,587,721 |
| 2023-04-26 | $8.12 | $8.15 | $7.83 | $7.90 | $7.90 | 1,971,515 |
| 2023-04-25 | $8.37 | $8.37 | $8.04 | $8.06 | $8.06 | 1,320,288 |
| 2023-04-24 | $8.41 | $8.53 | $8.28 | $8.40 | $8.40 | 1,035,050 |
| 2023-04-21 | $8.45 | $8.47 | $8.22 | $8.47 | $8.47 | 1,685,522 |
| 2023-04-20 | $8.77 | $8.78 | $8.46 | $8.48 | $8.48 | 1,612,161 |
| 2023-04-19 | $8.79 | $8.95 | $8.65 | $8.88 | $8.88 | 1,052,743 |
| 2023-04-18 | $8.81 | $8.95 | $8.78 | $8.92 | $8.92 | 1,379,328 |
| 2023-04-17 | $8.74 | $8.90 | $8.63 | $8.85 | $8.85 | 1,444,914 |
| 2023-04-14 | $8.90 | $8.94 | $8.66 | $8.72 | $8.72 | 962,122 |
| 2023-04-13 | $8.80 | $8.91 | $8.78 | $8.86 | $8.86 | 1,199,703 |
| 2023-04-12 | $9.20 | $9.26 | $8.70 | $8.70 | $8.70 | 1,755,179 |
| 2023-04-11 | $8.98 | $9.19 | $8.87 | $9.10 | $9.10 | 1,398,320 |
| 2023-04-10 | $8.69 | $8.94 | $8.65 | $8.93 | $8.93 | 1,120,323 |
| 2023-04-06 | $8.80 | $8.94 | $8.64 | $8.83 | $8.83 | 1,874,992 |
| 2023-04-05 | $8.85 | $8.92 | $8.70 | $8.73 | $8.73 | 1,311,952 |
| 2023-04-04 | $9.06 | $9.11 | $8.66 | $8.89 | $8.89 | 2,006,976 |
| 2023-04-03 | $8.95 | $9.06 | $8.85 | $8.98 | $8.98 | 1,623,354 |
| 2023-03-31 | $9.26 | $9.30 | $9.06 | $9.15 | $9.15 | 1,726,947 |
| 2023-03-30 | $9.19 | $9.24 | $9.05 | $9.14 | $9.14 | 2,332,594 |
| 2023-03-29 | $8.59 | $8.89 | $8.58 | $8.86 | $8.86 | 2,470,641 |
| 2023-03-28 | $8.07 | $8.45 | $8.07 | $8.31 | $8.31 | 5,185,277 |
| 2023-03-27 | $8.55 | $8.71 | $7.86 | $7.95 | $7.95 | 3,548,155 |
| 2023-03-24 | $8.13 | $8.30 | $8.05 | $8.26 | $8.26 | 1,806,840 |
| 2023-03-23 | $8.18 | $8.60 | $8.12 | $8.26 | $8.26 | 2,906,248 |
| 2023-03-22 | $8.28 | $8.53 | $8.11 | $8.11 | $8.11 | 2,588,830 |
| 2023-03-21 | $8.16 | $8.35 | $8.14 | $8.26 | $8.26 | 2,340,982 |
| 2023-03-20 | $7.81 | $8.06 | $7.73 | $7.83 | $7.83 | 2,133,847 |
| 2023-03-17 | $7.96 | $8.07 | $7.75 | $7.78 | $7.78 | 5,513,740 |
| 2023-03-16 | $7.75 | $8.27 | $7.72 | $8.16 | $8.16 | 3,163,797 |
| 2023-03-15 | $7.90 | $8.10 | $7.65 | $7.95 | $7.95 | 2,899,043 |
| 2023-03-14 | $8.64 | $8.71 | $8.25 | $8.32 | $8.32 | 2,270,894 |
| 2023-03-13 | $8.57 | $8.69 | $8.30 | $8.41 | $8.41 | 2,373,090 |
| 2023-03-10 | $9.06 | $9.13 | $8.66 | $8.81 | $8.81 | 2,059,812 |
| 2023-03-09 | $9.51 | $9.61 | $9.04 | $9.06 | $9.06 | 1,667,674 |
| 2023-03-08 | $9.84 | $9.94 | $9.50 | $9.60 | $9.60 | 1,479,363 |
| 2023-03-07 | $10.07 | $10.17 | $9.88 | $9.89 | $9.89 | 1,282,942 |
| 2023-03-06 | $10.19 | $10.45 | $10.05 | $10.06 | $10.06 | 1,500,815 |
| 2023-03-03 | $9.92 | $10.13 | $9.82 | $10.08 | $10.08 | 1,249,431 |
| 2023-03-02 | $9.44 | $9.76 | $9.37 | $9.74 | $9.74 | 1,582,785 |
| 2023-03-01 | $9.59 | $9.74 | $9.49 | $9.59 | $9.59 | 2,018,220 |
| 2023-02-28 | $9.60 | $9.71 | $9.35 | $9.64 | $9.64 | 1,713,559 |
| 2023-02-27 | $9.86 | $9.96 | $9.77 | $9.84 | $9.84 | 1,037,600 |
| 2023-02-24 | $9.66 | $9.75 | $9.43 | $9.60 | $9.60 | 1,219,467 |
| 2023-02-23 | $10.22 | $10.22 | $9.71 | $9.89 | $9.89 | 1,450,001 |
| 2023-02-22 | $9.99 | $10.25 | $9.86 | $10.02 | $10.02 | 941,126 |
| 2023-02-21 | $10.06 | $10.22 | $10.01 | $10.08 | $10.08 | 1,165,297 |
| 2023-02-17 | $10.40 | $10.45 | $10.12 | $10.24 | $10.24 | 1,365,369 |
| 2023-02-16 | $10.83 | $10.85 | $10.49 | $10.51 | $10.51 | 1,561,475 |
| 2023-02-15 | $10.62 | $11.01 | $10.48 | $10.99 | $10.99 | 1,509,523 |
| 2023-02-14 | $10.38 | $10.77 | $10.25 | $10.73 | $10.73 | 1,803,270 |
| 2023-02-13 | $10.10 | $10.54 | $10.03 | $10.49 | $10.49 | 1,249,572 |
| 2023-02-10 | $10.23 | $10.30 | $9.93 | $10.08 | $10.08 | 1,964,024 |
| 2023-02-09 | $10.83 | $10.93 | $10.30 | $10.42 | $10.42 | 1,619,070 |
| 2023-02-08 | $11.09 | $11.18 | $10.70 | $10.73 | $10.73 | 1,602,955 |
| 2023-02-07 | $10.94 | $11.30 | $10.51 | $10.97 | $10.97 | 3,575,361 |
| 2023-02-06 | $10.44 | $10.71 | $10.39 | $10.68 | $10.68 | 1,784,590 |
| 2023-02-03 | $10.68 | $10.97 | $10.59 | $10.64 | $10.64 | 1,840,630 |
| 2023-02-02 | $10.55 | $11.04 | $10.37 | $10.84 | $10.84 | 2,486,469 |
| 2023-02-01 | $9.72 | $10.29 | $9.57 | $10.21 | $10.21 | 2,702,308 |
| 2023-01-31 | $9.65 | $9.74 | $9.49 | $9.73 | $9.73 | 1,647,906 |
| 2023-01-30 | $9.74 | $10.06 | $9.57 | $9.59 | $9.59 | 1,823,842 |
| 2023-01-27 | $9.69 | $10.12 | $9.69 | $9.95 | $9.95 | 2,270,227 |
| 2023-01-26 | $9.92 | $9.99 | $9.55 | $9.61 | $9.61 | 1,441,998 |
| 2023-01-25 | $9.52 | $9.82 | $9.39 | $9.81 | $9.81 | 1,132,971 |
| 2023-01-24 | $9.58 | $9.88 | $9.55 | $9.66 | $9.66 | 1,495,055 |
| 2023-01-23 | $9.62 | $9.75 | $9.52 | $9.67 | $9.67 | 1,515,266 |
| 2023-01-20 | $9.26 | $9.56 | $9.16 | $9.46 | $9.46 | 1,374,257 |
| 2023-01-19 | $9.11 | $9.22 | $8.94 | $9.09 | $9.09 | 1,845,472 |
| 2023-01-18 | $9.95 | $10.05 | $9.35 | $9.38 | $9.38 | 2,788,838 |
| 2023-01-17 | $9.61 | $9.81 | $9.39 | $9.75 | $9.75 | 1,797,537 |
| 2023-01-13 | $9.16 | $9.50 | $9.16 | $9.43 | $9.43 | 1,885,248 |
| 2023-01-12 | $9.05 | $9.23 | $8.84 | $9.22 | $9.22 | 2,232,386 |
| 2023-01-11 | $8.75 | $8.84 | $8.64 | $8.81 | $8.81 | 1,250,737 |
| 2023-01-10 | $8.43 | $8.65 | $8.29 | $8.63 | $8.63 | 1,694,041 |
| 2023-01-09 | $8.31 | $8.57 | $8.22 | $8.43 | $8.43 | 1,516,056 |
| 2023-01-06 | $8.04 | $8.18 | $7.86 | $8.18 | $8.18 | 1,015,409 |
| 2023-01-05 | $7.65 | $7.98 | $7.57 | $7.95 | $7.95 | 2,031,320 |
| 2023-01-04 | $7.21 | $7.81 | $7.12 | $7.80 | $7.80 | 2,429,044 |
| 2023-01-03 | $7.36 | $7.42 | $7.04 | $7.09 | $7.09 | 2,015,640 |
| 2022-12-30 | $7.07 | $7.31 | $7.07 | $7.19 | $7.19 | 1,271,225 |
| 2022-12-29 | $6.89 | $7.21 | $6.87 | $7.21 | $7.21 | 1,222,181 |
| 2022-12-28 | $6.92 | $7.08 | $6.82 | $6.84 | $6.84 | 2,001,387 |
| 2022-12-27 | $6.92 | $7.04 | $6.75 | $6.86 | $6.86 | 1,304,165 |
| 2022-12-23 | $7.01 | $7.09 | $6.74 | $6.98 | $6.98 | 1,647,463 |
| 2022-12-22 | $7.46 | $7.52 | $6.79 | $7.01 | $7.01 | 3,306,378 |
| 2022-12-21 | $7.08 | $7.83 | $7.03 | $7.53 | $7.53 | 2,841,613 |
| 2022-12-20 | $7.06 | $7.36 | $7.06 | $7.21 | $7.21 | 2,541,568 |
| 2022-12-19 | $7.56 | $7.56 | $7.18 | $7.22 | $7.22 | 2,281,478 |
| 2022-12-16 | $7.55 | $7.75 | $7.45 | $7.50 | $7.50 | 1,631,335 |
| 2022-12-15 | $7.78 | $7.97 | $7.58 | $7.76 | $7.76 | 2,568,503 |
| 2022-12-14 | $7.92 | $8.14 | $7.79 | $7.98 | $7.98 | 2,232,060 |
| 2022-12-13 | $8.61 | $8.68 | $7.87 | $8.02 | $8.02 | 1,824,151 |
| 2022-12-12 | $7.88 | $8.09 | $7.71 | $8.09 | $8.09 | 1,582,901 |
| 2022-12-09 | $8.11 | $8.21 | $8.00 | $8.00 | $8.00 | 1,318,492 |
| 2022-12-08 | $8.04 | $8.29 | $8.04 | $8.12 | $8.12 | 1,366,185 |
| 2022-12-07 | $8.23 | $8.36 | $7.99 | $8.01 | $8.01 | 1,775,952 |
| 2022-12-06 | $8.68 | $8.72 | $8.20 | $8.34 | $8.34 | 1,675,776 |
| 2022-12-05 | $8.77 | $9.15 | $8.61 | $8.66 | $8.66 | 1,985,499 |
| 2022-12-02 | $8.67 | $8.97 | $8.47 | $8.92 | $8.92 | 1,937,183 |
| 2022-12-01 | $8.85 | $9.24 | $8.85 | $8.95 | $8.95 | 1,864,822 |
| 2022-11-30 | $8.85 | $8.96 | $8.51 | $8.94 | $8.94 | 1,746,429 |
| 2022-11-29 | $8.44 | $8.81 | $8.43 | $8.76 | $8.76 | 1,595,124 |
| 2022-11-28 | $8.65 | $8.78 | $8.39 | $8.43 | $8.43 | 1,336,388 |
| 2022-11-25 | $8.77 | $8.93 | $8.70 | $8.78 | $8.78 | 954,841 |
| 2022-11-23 | $8.51 | $8.80 | $8.45 | $8.76 | $8.76 | 1,128,319 |
| 2022-11-22 | $8.40 | $8.60 | $8.28 | $8.51 | $8.51 | 1,712,797 |
| 2022-11-21 | $8.45 | $8.56 | $8.23 | $8.40 | $8.40 | 2,066,334 |
| 2022-11-18 | $8.74 | $8.77 | $8.47 | $8.52 | $8.52 | 1,987,697 |
| 2022-11-17 | $8.48 | $8.65 | $8.27 | $8.60 | $8.60 | 2,017,990 |
| 2022-11-16 | $8.82 | $8.86 | $8.56 | $8.67 | $8.67 | 3,121,571 |
| 2022-11-15 | $9.92 | $10.28 | $9.85 | $10.04 | $10.04 | 3,069,773 |
| 2022-11-14 | $9.41 | $9.66 | $9.23 | $9.51 | $9.51 | 3,379,706 |
| 2022-11-11 | $9.21 | $9.40 | $8.82 | $9.27 | $9.27 | 3,834,913 |
| 2022-11-10 | $8.19 | $8.79 | $8.18 | $8.75 | $8.75 | 3,301,080 |
| 2022-11-09 | $8.07 | $8.09 | $7.67 | $7.68 | $7.68 | 1,938,295 |
| 2022-11-08 | $8.04 | $8.29 | $7.92 | $8.16 | $8.16 | 3,208,222 |
| 2022-11-07 | $8.13 | $8.14 | $7.70 | $7.83 | $7.83 | 3,726,901 |
| 2022-11-04 | $8.12 | $8.32 | $7.91 | $8.03 | $8.03 | 2,842,139 |
| 2022-11-03 | $7.49 | $8.08 | $7.39 | $7.90 | $7.90 | 3,619,315 |
| 2022-11-02 | $8.07 | $8.26 | $7.70 | $7.74 | $7.74 | 4,692,336 |
| 2022-11-01 | $8.48 | $8.56 | $8.06 | $8.07 | $8.07 | 3,679,354 |
| 2022-10-31 | $8.15 | $8.23 | $7.90 | $8.06 | $8.06 | 3,356,680 |
| 2022-10-28 | $7.66 | $7.97 | $7.60 | $7.95 | $7.95 | 2,206,165 |
| 2022-10-27 | $7.88 | $8.03 | $7.73 | $7.75 | $7.75 | 1,836,367 |
| 2022-10-26 | $7.69 | $8.16 | $7.69 | $7.76 | $7.76 | 2,211,661 |
| 2022-10-25 | $7.34 | $7.77 | $7.33 | $7.72 | $7.72 | 1,768,474 |
| 2022-10-24 | $7.32 | $7.37 | $7.06 | $7.33 | $7.33 | 1,789,943 |
| 2022-10-21 | $7.05 | $7.32 | $6.94 | $7.30 | $7.30 | 1,926,847 |
| 2022-10-20 | $6.88 | $7.37 | $6.88 | $7.11 | $7.11 | 2,458,323 |
| 2022-10-19 | $7.11 | $7.23 | $6.80 | $6.86 | $6.86 | 2,695,970 |
| 2022-10-18 | $6.83 | $7.30 | $6.83 | $7.16 | $7.16 | 5,526,426 |
| 2022-10-17 | $6.49 | $6.61 | $6.38 | $6.46 | $6.46 | 2,512,169 |
| 2022-10-14 | $6.45 | $6.58 | $6.23 | $6.34 | $6.34 | 3,867,204 |
| 2022-10-13 | $6.16 | $6.47 | $6.05 | $6.31 | $6.31 | 5,699,659 |
| 2022-10-12 | $5.82 | $6.52 | $5.78 | $6.46 | $6.46 | 4,648,949 |
| 2022-10-11 | $5.66 | $5.96 | $5.43 | $5.87 | $5.87 | 3,608,390 |
| 2022-10-10 | $5.97 | $6.03 | $5.48 | $5.64 | $5.64 | 2,774,597 |
| 2022-10-07 | $6.08 | $6.19 | $5.84 | $6.00 | $6.00 | 3,538,401 |
| 2022-10-06 | $6.46 | $6.73 | $6.20 | $6.20 | $6.20 | 3,428,814 |
| 2022-10-05 | $6.60 | $6.70 | $6.36 | $6.55 | $6.55 | 4,099,961 |
| 2022-10-04 | $6.18 | $6.92 | $6.18 | $6.87 | $6.87 | 6,751,543 |
| 2022-10-03 | $6.26 | $6.27 | $5.80 | $6.00 | $6.00 | 3,288,803 |
| 2022-09-30 | $7.53 | $7.64 | $6.19 | $6.19 | $6.19 | 4,968,069 |
| 2022-09-29 | $8.38 | $8.42 | $7.94 | $8.04 | $8.04 | 2,590,531 |
| 2022-09-28 | $8.02 | $8.58 | $7.96 | $8.55 | $8.55 | 2,126,949 |
| 2022-09-27 | $8.02 | $8.33 | $7.89 | $8.05 | $8.05 | 2,206,968 |
| 2022-09-26 | $7.80 | $8.20 | $7.76 | $7.77 | $7.77 | 3,028,258 |
| 2022-09-23 | $8.05 | $8.19 | $7.67 | $7.86 | $7.86 | 3,176,430 |
| 2022-09-22 | $8.59 | $8.74 | $8.29 | $8.50 | $8.50 | 3,488,008 |
| 2022-09-21 | $9.05 | $9.09 | $8.57 | $8.58 | $8.58 | 2,949,400 |
| 2022-09-20 | $9.59 | $9.68 | $9.18 | $9.19 | $9.19 | 1,994,441 |
| 2022-09-19 | $9.40 | $9.82 | $9.38 | $9.52 | $9.52 | 1,336,878 |
| 2022-09-16 | $9.44 | $9.54 | $9.23 | $9.51 | $9.51 | 2,665,648 |
| 2022-09-15 | $9.23 | $9.89 | $9.23 | $9.66 | $9.66 | 2,780,770 |
| 2022-09-14 | $8.97 | $9.35 | $8.80 | $9.33 | $9.33 | 2,199,234 |
| 2022-09-13 | $8.96 | $9.30 | $8.87 | $9.08 | $9.08 | 1,985,961 |
| 2022-09-12 | $9.41 | $9.61 | $9.28 | $9.45 | $9.45 | 1,590,897 |
| 2022-09-09 | $9.15 | $9.35 | $9.11 | $9.27 | $9.27 | 1,489,291 |
| 2022-09-08 | $8.51 | $8.98 | $8.48 | $8.97 | $8.97 | 2,055,635 |
| 2022-09-07 | $8.36 | $8.79 | $8.36 | $8.77 | $8.77 | 1,872,452 |
| 2022-09-06 | $8.51 | $8.66 | $8.18 | $8.43 | $8.43 | 1,773,146 |
| 2022-09-02 | $8.55 | $8.65 | $8.29 | $8.38 | $8.38 | 2,014,822 |
| 2022-09-01 | $8.25 | $8.34 | $7.98 | $8.34 | $8.34 | 2,370,025 |
| 2022-08-31 | $8.86 | $8.90 | $8.47 | $8.47 | $8.47 | 2,045,052 |
| 2022-08-30 | $8.96 | $9.20 | $8.54 | $8.71 | $8.71 | 2,041,575 |
| 2022-08-29 | $8.71 | $8.96 | $8.63 | $8.80 | $8.80 | 1,476,333 |
| 2022-08-26 | $9.39 | $9.62 | $8.88 | $8.90 | $8.90 | 2,448,708 |
| 2022-08-25 | $9.18 | $9.51 | $9.13 | $9.39 | $9.39 | 2,447,700 |
| 2022-08-24 | $8.47 | $9.06 | $8.47 | $9.00 | $9.00 | 2,694,455 |
| 2022-08-23 | $8.53 | $8.75 | $8.52 | $8.59 | $8.59 | 1,823,552 |
| 2022-08-22 | $8.57 | $8.67 | $8.43 | $8.46 | $8.46 | 2,029,064 |
| 2022-08-19 | $9.15 | $9.26 | $8.79 | $8.93 | $8.93 | 2,248,198 |
| 2022-08-18 | $9.55 | $9.55 | $9.26 | $9.50 | $9.50 | 1,723,731 |
| 2022-08-17 | $9.90 | $9.90 | $9.46 | $9.62 | $9.62 | 2,401,800 |
| 2022-08-16 | $9.63 | $10.28 | $9.47 | $10.15 | $10.15 | 2,500,063 |
| 2022-08-15 | $9.56 | $9.82 | $9.50 | $9.75 | $9.75 | 1,683,776 |
| 2022-08-12 | $9.74 | $9.82 | $9.53 | $9.75 | $9.75 | 1,776,083 |
| 2022-08-11 | $9.91 | $10.00 | $9.53 | $9.60 | $9.60 | 2,196,681 |
| 2022-08-10 | $8.95 | $9.67 | $8.95 | $9.42 | $9.42 | 3,139,029 |
| 2022-08-09 | $8.83 | $8.88 | $8.41 | $8.57 | $8.57 | 2,677,656 |
| 2022-08-08 | $9.10 | $9.51 | $9.09 | $9.12 | $9.12 | 2,529,934 |
| 2022-08-05 | $8.66 | $9.15 | $8.61 | $8.92 | $8.92 | 2,955,993 |
| 2022-08-04 | $8.89 | $9.04 | $8.72 | $8.90 | $8.90 | 2,670,344 |
| 2022-08-03 | $8.59 | $8.93 | $8.57 | $8.90 | $8.90 | 3,510,672 |
| 2022-08-02 | $7.85 | $8.72 | $7.82 | $8.49 | $8.49 | 4,459,273 |
| 2022-08-01 | $8.03 | $8.13 | $7.74 | $8.09 | $8.09 | 2,699,142 |
| 2022-07-29 | $8.16 | $8.25 | $7.91 | $8.18 | $8.18 | 1,653,167 |
| 2022-07-28 | $8.01 | $8.40 | $7.70 | $8.19 | $8.19 | 2,829,878 |
| 2022-07-27 | $7.90 | $7.99 | $7.62 | $7.94 | $7.94 | 3,271,853 |
| 2022-07-26 | $7.99 | $8.02 | $7.60 | $7.62 | $7.62 | 3,064,752 |
| 2022-07-25 | $8.19 | $8.24 | $7.87 | $8.14 | $8.14 | 2,565,888 |
| 2022-07-22 | $8.76 | $8.84 | $8.14 | $8.23 | $8.23 | 2,873,630 |
| 2022-07-21 | $8.54 | $8.77 | $8.39 | $8.74 | $8.74 | 3,883,900 |
| 2022-07-20 | $9.08 | $9.70 | $9.05 | $9.66 | $9.66 | 3,985,020 |
| 2022-07-19 | $8.93 | $9.22 | $8.88 | $9.16 | $9.16 | 3,476,140 |
| 2022-07-18 | $8.47 | $9.04 | $8.47 | $8.66 | $8.66 | 4,640,941 |
| 2022-07-15 | $8.06 | $8.31 | $7.86 | $8.31 | $8.31 | 2,601,094 |
| 2022-07-14 | $7.89 | $8.04 | $7.77 | $7.85 | $7.85 | 2,775,370 |
| 2022-07-13 | $7.81 | $8.19 | $7.75 | $8.12 | $8.12 | 2,750,088 |
| 2022-07-12 | $7.66 | $8.34 | $7.66 | $8.21 | $8.21 | 4,967,938 |
| 2022-07-11 | $8.13 | $8.16 | $7.72 | $7.73 | $7.73 | 2,427,891 |
| 2022-07-08 | $8.39 | $8.56 | $8.13 | $8.22 | $8.22 | 3,160,945 |
| 2022-07-07 | $8.10 | $8.55 | $8.10 | $8.46 | $8.46 | 3,761,354 |
| 2022-07-06 | $8.39 | $8.62 | $7.93 | $8.00 | $8.00 | 4,100,940 |
| 2022-07-05 | $7.80 | $8.53 | $7.48 | $8.49 | $8.49 | 5,874,244 |
| 2022-07-01 | $7.84 | $8.22 | $7.81 | $8.14 | $8.14 | 5,348,768 |
| 2022-06-30 | $7.86 | $8.06 | $7.43 | $7.90 | $7.90 | 4,845,997 |
| 2022-06-29 | $8.61 | $8.69 | $7.88 | $8.12 | $8.12 | 5,932,801 |
| 2022-06-28 | $9.50 | $10.02 | $9.39 | $9.41 | $9.41 | 3,231,132 |
| 2022-06-27 | $9.76 | $9.81 | $9.29 | $9.61 | $9.61 | 3,455,839 |
| 2022-06-24 | $8.91 | $9.86 | $8.69 | $9.86 | $9.86 | 3,700,359 |
| 2022-06-23 | $8.70 | $8.84 | $8.43 | $8.76 | $8.76 | 2,853,297 |
| 2022-06-22 | $8.52 | $8.98 | $8.44 | $8.76 | $8.76 | 2,873,438 |
| 2022-06-21 | $8.81 | $8.93 | $8.62 | $8.76 | $8.76 | 3,232,162 |
| 2022-06-17 | $8.20 | $8.80 | $8.01 | $8.74 | $8.74 | 3,176,875 |
| 2022-06-16 | $8.63 | $8.65 | $7.95 | $7.99 | $7.99 | 4,079,402 |
| 2022-06-15 | $8.82 | $9.19 | $8.73 | $9.00 | $9.00 | 5,216,789 |
| 2022-06-14 | $9.00 | $9.23 | $8.59 | $8.69 | $8.69 | 4,764,739 |
| 2022-06-13 | $9.61 | $9.65 | $9.01 | $9.08 | $9.08 | 4,685,681 |
| 2022-06-10 | $10.60 | $11.06 | $10.15 | $10.16 | $10.16 | 4,060,289 |
| 2022-06-09 | $11.85 | $11.86 | $10.83 | $10.84 | $10.84 | 3,912,326 |
| 2022-06-08 | $12.33 | $12.56 | $11.97 | $11.97 | $11.97 | 3,835,059 |
| 2022-06-07 | $12.48 | $12.89 | $12.34 | $12.88 | $12.88 | 1,411,670 |
| 2022-06-06 | $12.78 | $12.88 | $12.45 | $12.72 | $12.72 | 1,850,379 |
| 2022-06-03 | $12.70 | $12.90 | $12.44 | $12.58 | $12.58 | 1,458,483 |
| 2022-06-02 | $12.50 | $13.06 | $12.45 | $13.05 | $13.05 | 1,723,689 |
| 2022-06-01 | $12.93 | $13.11 | $12.21 | $12.50 | $12.50 | 2,516,079 |
| 2022-05-31 | $12.82 | $13.10 | $12.71 | $12.86 | $12.86 | 2,547,159 |
| 2022-05-27 | $12.36 | $12.94 | $12.36 | $12.94 | $12.94 | 2,358,141 |
| 2022-05-26 | $11.47 | $12.49 | $11.45 | $12.28 | $12.28 | 2,583,858 |
| 2022-05-25 | $10.85 | $11.47 | $10.81 | $11.37 | $11.37 | 2,883,499 |
| 2022-05-24 | $11.96 | $11.98 | $10.78 | $10.95 | $10.95 | 4,207,657 |
| 2022-05-23 | $12.22 | $12.32 | $11.74 | $12.23 | $12.23 | 3,196,516 |
| 2022-05-20 | $12.81 | $12.96 | $11.84 | $12.23 | $12.23 | 3,270,400 |
| 2022-05-19 | $12.66 | $12.95 | $12.55 | $12.65 | $12.65 | 3,277,888 |
| 2022-05-18 | $13.49 | $13.75 | $12.75 | $12.89 | $12.89 | 3,228,866 |
| 2022-05-17 | $13.54 | $13.95 | $13.39 | $13.85 | $13.85 | 2,397,734 |
| 2022-05-16 | $13.31 | $13.50 | $13.09 | $13.15 | $13.15 | 2,791,763 |
| 2022-05-13 | $12.61 | $13.52 | $12.61 | $13.31 | $13.31 | 3,070,774 |
| 2022-05-12 | $12.42 | $12.89 | $11.93 | $12.36 | $12.36 | 4,881,045 |
| 2022-05-11 | $13.31 | $13.71 | $12.64 | $12.65 | $12.65 | 4,005,637 |
| 2022-05-10 | $13.64 | $13.83 | $12.82 | $13.16 | $13.16 | 3,568,517 |
| 2022-05-09 | $14.29 | $14.33 | $13.00 | $13.06 | $13.06 | 4,004,427 |
| 2022-05-06 | $15.02 | $15.15 | $14.31 | $14.64 | $14.64 | 3,335,325 |
| 2022-05-05 | $15.92 | $16.16 | $14.98 | $15.15 | $15.15 | 3,616,902 |
| 2022-05-04 | $16.04 | $16.36 | $15.40 | $16.35 | $16.35 | 2,754,320 |
| 2022-05-03 | $16.15 | $16.33 | $15.75 | $16.16 | $16.16 | 3,049,109 |
| 2022-05-02 | $15.77 | $15.96 | $15.30 | $15.83 | $15.83 | 2,240,291 |
| 2022-04-29 | $16.23 | $16.63 | $15.75 | $15.79 | $15.79 | 2,106,712 |
| 2022-04-28 | $16.19 | $16.43 | $15.63 | $16.27 | $16.27 | 2,204,987 |
| 2022-04-27 | $16.01 | $16.36 | $15.69 | $15.92 | $15.92 | 2,745,108 |
| 2022-04-26 | $17.12 | $17.22 | $15.96 | $15.97 | $15.97 | 2,874,397 |
| 2022-04-25 | $17.00 | $17.22 | $16.74 | $17.20 | $17.20 | 3,106,341 |
| 2022-04-22 | $17.80 | $17.98 | $17.14 | $17.20 | $17.20 | 2,446,698 |
| 2022-04-21 | $18.77 | $18.91 | $17.79 | $17.88 | $17.88 | 2,337,134 |
| 2022-04-20 | $18.24 | $18.60 | $18.04 | $18.06 | $18.06 | 2,272,769 |
| 2022-04-19 | $17.60 | $18.42 | $17.58 | $18.30 | $18.30 | 2,370,540 |
| 2022-04-18 | $17.84 | $18.04 | $17.50 | $17.61 | $17.61 | 1,345,862 |
| 2022-04-14 | $18.05 | $18.43 | $17.94 | $18.03 | $18.03 | 1,756,760 |
| 2022-04-13 | $17.22 | $17.99 | $17.22 | $17.86 | $17.86 | 2,189,816 |
| 2022-04-12 | $17.22 | $17.40 | $16.86 | $16.99 | $16.99 | 2,085,003 |
| 2022-04-11 | $16.68 | $17.45 | $16.56 | $17.03 | $17.03 | 2,777,053 |
| 2022-04-08 | $17.00 | $17.14 | $16.58 | $16.81 | $16.81 | 2,097,090 |
| 2022-04-07 | $17.41 | $17.41 | $16.57 | $17.16 | $17.16 | 3,222,964 |
| 2022-04-06 | $18.14 | $18.17 | $17.26 | $17.42 | $17.42 | 3,087,107 |
| 2022-04-05 | $18.95 | $19.52 | $18.35 | $18.46 | $18.46 | 4,039,678 |
| 2022-04-04 | $18.06 | $18.12 | $17.62 | $17.97 | $17.97 | 2,059,265 |
| 2022-04-01 | $18.42 | $18.52 | $17.95 | $18.25 | $18.25 | 2,585,504 |
| 2022-03-31 | $17.72 | $18.54 | $17.62 | $18.27 | $18.27 | 3,707,845 |
| 2022-03-30 | $17.80 | $18.12 | $17.68 | $17.75 | $17.75 | 2,759,805 |
| 2022-03-29 | $18.24 | $18.60 | $18.00 | $18.17 | $18.17 | 2,475,256 |
| 2022-03-28 | $17.10 | $17.73 | $16.97 | $17.71 | $17.71 | 2,552,950 |
| 2022-03-25 | $16.87 | $17.12 | $16.72 | $16.84 | $16.84 | 4,151,409 |
| 2022-03-24 | $16.80 | $17.00 | $16.43 | $16.99 | $16.99 | 2,572,237 |
| 2022-03-23 | $17.36 | $17.48 | $16.83 | $16.86 | $16.86 | 1,762,122 |
| 2022-03-22 | $17.25 | $17.82 | $17.03 | $17.56 | $17.56 | 2,522,117 |
| 2022-03-21 | $17.71 | $17.71 | $17.18 | $17.49 | $17.49 | 2,449,164 |
| 2022-03-18 | $17.29 | $18.04 | $17.26 | $17.97 | $17.97 | 3,039,388 |
| 2022-03-17 | $17.41 | $17.75 | $17.03 | $17.74 | $17.74 | 2,991,195 |
| 2022-03-16 | $17.08 | $18.11 | $16.90 | $18.07 | $18.07 | 5,119,426 |
| 2022-03-15 | $16.23 | $16.94 | $16.23 | $16.79 | $16.79 | 3,501,648 |
| 2022-03-14 | $16.15 | $16.64 | $15.76 | $15.95 | $15.95 | 3,347,397 |
| 2022-03-11 | $16.67 | $16.78 | $16.02 | $16.04 | $16.04 | 2,718,267 |
| 2022-03-10 | $15.70 | $16.87 | $15.62 | $16.33 | $16.33 | 4,340,385 |
| 2022-03-09 | $15.73 | $16.48 | $15.71 | $16.09 | $16.09 | 4,763,577 |
| 2022-03-08 | $14.48 | $15.33 | $13.89 | $14.74 | $14.74 | 5,378,523 |
| 2022-03-07 | $15.86 | $16.04 | $14.24 | $14.25 | $14.25 | 5,125,944 |
| 2022-03-04 | $16.36 | $16.63 | $15.68 | $15.86 | $15.86 | 4,683,269 |
| 2022-03-03 | $17.93 | $18.26 | $16.84 | $16.93 | $16.93 | 2,823,441 |
| 2022-03-02 | $17.68 | $18.09 | $17.38 | $17.71 | $17.71 | 3,528,374 |
| 2022-03-01 | $18.42 | $18.45 | $17.12 | $17.34 | $17.34 | 4,156,167 |
| 2022-02-28 | $19.12 | $19.25 | $18.44 | $18.77 | $18.77 | 4,335,676 |
| 2022-02-25 | $19.20 | $19.74 | $18.87 | $19.64 | $19.64 | 3,173,797 |
| 2022-02-24 | $17.65 | $19.07 | $17.47 | $19.00 | $19.00 | 4,701,521 |
| 2022-02-23 | $20.16 | $20.31 | $18.79 | $18.80 | $18.80 | 3,330,888 |
| 2022-02-22 | $19.96 | $20.48 | $19.64 | $19.79 | $19.79 | 3,273,331 |
| 2022-02-18 | $20.68 | $21.04 | $20.31 | $20.45 | $20.45 | 2,433,348 |
| 2022-02-17 | $21.29 | $21.48 | $20.64 | $20.76 | $20.76 | 1,778,219 |
| 2022-02-16 | $21.25 | $21.97 | $21.15 | $21.62 | $21.62 | 3,249,732 |
| 2022-02-15 | $20.76 | $21.38 | $20.65 | $21.30 | $21.30 | 2,663,342 |
| 2022-02-14 | $20.51 | $21.02 | $19.84 | $19.94 | $19.94 | 3,192,340 |
| 2022-02-11 | $21.59 | $21.99 | $20.50 | $20.61 | $20.61 | 3,786,095 |
| 2022-02-10 | $21.22 | $22.12 | $21.06 | $21.46 | $21.46 | 2,844,584 |
| 2022-02-09 | $21.08 | $21.59 | $21.03 | $21.49 | $21.49 | 2,805,614 |
| 2022-02-08 | $20.02 | $20.84 | $19.83 | $20.82 | $20.82 | 2,852,462 |
| 2022-02-07 | $18.67 | $20.00 | $18.65 | $19.83 | $19.83 | 2,931,306 |
| 2022-02-04 | $18.42 | $18.68 | $18.13 | $18.50 | $18.50 | 2,607,196 |
| 2022-02-03 | $19.00 | $19.32 | $18.78 | $18.78 | $18.78 | 1,781,012 |
| 2022-02-02 | $19.19 | $19.68 | $18.95 | $19.35 | $19.35 | 2,776,718 |
| 2022-02-01 | $18.62 | $19.57 | $18.55 | $19.47 | $19.47 | 3,615,383 |
| 2022-01-31 | $17.42 | $18.48 | $16.95 | $18.42 | $18.42 | 3,855,780 |
| 2022-01-28 | $17.76 | $17.81 | $16.85 | $17.56 | $17.56 | 3,278,215 |
| 2022-01-27 | $18.88 | $19.10 | $17.51 | $17.64 | $17.64 | 3,412,601 |
| 2022-01-26 | $18.92 | $19.41 | $18.47 | $18.69 | $18.69 | 2,792,246 |
| 2022-01-25 | $17.74 | $18.71 | $17.55 | $18.53 | $18.53 | 2,928,844 |
| 2022-01-24 | $17.72 | $18.18 | $16.87 | $18.16 | $18.16 | 3,942,679 |
| 2022-01-21 | $19.05 | $19.10 | $18.35 | $18.42 | $18.42 | 2,436,192 |
| 2022-01-20 | $19.60 | $20.25 | $19.17 | $19.23 | $19.23 | 1,667,783 |
| 2022-01-19 | $20.19 | $20.19 | $19.56 | $19.60 | $19.60 | 1,739,366 |
| 2022-01-18 | $20.59 | $20.83 | $20.15 | $20.19 | $20.19 | 1,850,393 |
| 2022-01-14 | $20.73 | $21.03 | $20.43 | $21.02 | $21.02 | 1,802,680 |
| 2022-01-13 | $20.50 | $21.29 | $20.47 | $20.93 | $20.93 | 2,067,977 |
| 2022-01-12 | $20.38 | $20.59 | $20.05 | $20.40 | $20.40 | 1,655,965 |
| 2022-01-11 | $19.70 | $20.44 | $19.55 | $20.25 | $20.25 | 1,798,492 |
| 2022-01-10 | $20.28 | $20.41 | $19.39 | $19.78 | $19.78 | 2,235,692 |
| 2022-01-07 | $19.73 | $20.53 | $19.57 | $20.17 | $20.17 | 2,306,934 |
| 2022-01-06 | $19.93 | $20.29 | $19.47 | $19.52 | $19.52 | 2,563,135 |
| 2022-01-05 | $20.23 | $20.49 | $19.49 | $19.60 | $19.60 | 2,342,114 |
| 2022-01-04 | $20.31 | $20.60 | $19.90 | $20.08 | $20.08 | 3,562,199 |
| 2022-01-03 | $18.86 | $19.89 | $18.83 | $19.58 | $19.58 | 2,052,004 |
| 2021-12-31 | $18.75 | $19.03 | $18.41 | $18.49 | $18.49 | 1,344,600 |
| 2021-12-30 | $19.07 | $19.72 | $18.66 | $18.81 | $18.81 | 3,127,697 |
| 2021-12-29 | $19.03 | $19.21 | $18.73 | $19.11 | $19.11 | 1,671,504 |
| 2021-12-28 | $18.93 | $19.97 | $18.82 | $19.24 | $19.24 | 1,858,404 |
| 2021-12-27 | $18.74 | $19.36 | $18.47 | $19.25 | $19.25 | 1,483,022 |
| 2021-12-23 | $19.73 | $19.90 | $19.20 | $19.53 | $19.53 | 2,854,259 |
| 2021-12-22 | $18.86 | $19.57 | $18.35 | $19.37 | $19.37 | 2,765,954 |
| 2021-12-21 | $17.72 | $18.91 | $17.66 | $18.78 | $18.78 | 3,063,268 |
| 2021-12-20 | $16.18 | $17.53 | $16.13 | $17.23 | $17.23 | 3,219,713 |
| 2021-12-17 | $16.22 | $16.90 | $15.98 | $16.71 | $16.71 | 2,708,493 |
| 2021-12-16 | $16.44 | $16.69 | $16.00 | $16.08 | $16.08 | 4,057,635 |
| 2021-12-15 | $16.47 | $16.53 | $15.78 | $16.37 | $16.37 | 3,614,239 |
| 2021-12-14 | $16.50 | $17.24 | $16.47 | $16.66 | $16.66 | 2,940,459 |
| 2021-12-13 | $16.99 | $17.19 | $16.44 | $16.80 | $16.80 | 3,183,292 |
| 2021-12-10 | $17.53 | $17.75 | $17.15 | $17.73 | $17.73 | 1,986,748 |
| 2021-12-09 | $17.41 | $17.93 | $17.30 | $17.60 | $17.60 | 2,216,945 |
| 2021-12-08 | $17.12 | $18.32 | $17.04 | $17.91 | $17.91 | 3,878,302 |
| 2021-12-07 | $17.38 | $17.68 | $16.95 | $17.10 | $17.10 | 3,387,073 |
| 2021-12-06 | $16.23 | $17.61 | $16.13 | $17.11 | $17.11 | 4,498,948 |
| 2021-12-03 | $16.48 | $16.48 | $15.64 | $15.91 | $15.91 | 3,775,063 |
| 2021-12-02 | $15.50 | $16.64 | $15.23 | $16.55 | $16.55 | 4,516,243 |
| 2021-12-01 | $16.73 | $16.99 | $15.16 | $15.21 | $15.21 | 4,884,503 |
| 2021-11-30 | $16.34 | $16.48 | $15.71 | $16.19 | $16.19 | 3,483,795 |
| 2021-11-29 | $17.20 | $17.58 | $16.27 | $16.71 | $16.71 | 2,573,400 |
| 2021-11-26 | $16.35 | $16.69 | $15.90 | $16.48 | $16.48 | 3,935,479 |
| 2021-11-24 | $18.38 | $18.98 | $18.26 | $18.58 | $18.58 | 1,163,208 |
| 2021-11-23 | $18.96 | $19.17 | $18.54 | $18.62 | $18.62 | 1,609,186 |
| 2021-11-22 | $18.83 | $19.18 | $18.53 | $18.75 | $18.75 | 1,898,273 |
| 2021-11-19 | $18.78 | $19.26 | $18.37 | $18.85 | $18.85 | 2,823,620 |
| 2021-11-18 | $19.90 | $19.95 | $19.09 | $19.41 | $19.41 | 1,809,004 |
| 2021-11-17 | $19.89 | $20.05 | $19.34 | $19.65 | $19.65 | 1,892,943 |
| 2021-11-16 | $20.43 | $20.43 | $19.71 | $19.87 | $19.87 | 1,989,221 |
| 2021-11-15 | $20.61 | $20.85 | $20.38 | $20.49 | $20.49 | 1,477,147 |
| 2021-11-12 | $20.97 | $21.04 | $20.31 | $20.54 | $20.54 | 1,505,836 |
| 2021-11-11 | $21.47 | $21.72 | $21.13 | $21.14 | $21.14 | 1,112,111 |
| 2021-11-10 | $21.85 | $22.42 | $21.50 | $21.65 | $21.65 | 1,491,969 |
| 2021-11-09 | $22.64 | $22.64 | $21.98 | $22.34 | $22.34 | 1,391,644 |
| 2021-11-08 | $22.60 | $22.99 | $22.48 | $22.62 | $22.62 | 2,953,541 |
| 2021-11-05 | $22.50 | $23.29 | $22.31 | $22.97 | $22.97 | 2,863,827 |
| 2021-11-04 | $21.56 | $21.69 | $21.05 | $21.18 | $21.18 | 1,439,018 |
| 2021-11-03 | $20.88 | $21.54 | $20.82 | $21.40 | $21.40 | 2,201,096 |
| 2021-11-02 | $21.26 | $21.31 | $20.85 | $21.20 | $21.20 | 1,857,984 |
| 2021-11-01 | $20.53 | $21.39 | $20.38 | $21.37 | $21.37 | 1,842,863 |
| 2021-10-29 | $20.27 | $20.75 | $20.14 | $20.50 | $20.50 | 1,663,196 |
| 2021-10-28 | $20.10 | $20.44 | $19.83 | $20.35 | $20.35 | 1,551,010 |
| 2021-10-27 | $20.31 | $20.35 | $20.02 | $20.04 | $20.04 | 1,571,564 |
| 2021-10-26 | $20.59 | $20.72 | $20.08 | $20.22 | $20.22 | 1,577,325 |
| 2021-10-25 | $20.06 | $20.35 | $20.00 | $20.24 | $20.24 | 1,451,824 |
| 2021-10-22 | $20.41 | $20.51 | $20.11 | $20.47 | $20.47 | 1,232,957 |
| 2021-10-21 | $20.66 | $21.03 | $20.52 | $20.69 | $20.69 | 1,356,194 |
| 2021-10-20 | $20.47 | $20.90 | $20.37 | $20.61 | $20.61 | 1,365,861 |
| 2021-10-19 | $21.10 | $21.16 | $20.58 | $20.60 | $20.60 | 1,751,099 |
| 2021-10-18 | $21.43 | $21.67 | $21.10 | $21.28 | $21.28 | 1,898,130 |
| 2021-10-15 | $22.13 | $22.42 | $21.85 | $21.90 | $21.90 | 949,451 |
| 2021-10-14 | $22.19 | $22.19 | $21.78 | $21.84 | $21.84 | 1,129,400 |
| 2021-10-13 | $22.18 | $22.19 | $21.66 | $21.72 | $21.72 | 1,463,571 |
| 2021-10-12 | $21.81 | $22.20 | $21.66 | $22.14 | $22.14 | 1,259,422 |
| 2021-10-11 | $21.59 | $22.20 | $21.38 | $21.67 | $21.67 | 1,283,365 |
| 2021-10-08 | $22.36 | $22.55 | $21.69 | $21.69 | $21.69 | 1,326,865 |
| 2021-10-07 | $22.99 | $23.10 | $22.39 | $22.42 | $22.42 | 1,224,680 |
| 2021-10-06 | $22.75 | $23.02 | $22.40 | $22.79 | $22.79 | 1,374,882 |
| 2021-10-05 | $23.42 | $23.82 | $23.15 | $23.30 | $23.30 | 1,297,293 |
| 2021-10-04 | $23.66 | $24.01 | $23.02 | $23.13 | $23.13 | 1,738,645 |
| 2021-10-01 | $23.70 | $24.16 | $23.42 | $23.82 | $23.82 | 1,852,424 |
| 2021-09-30 | $23.13 | $23.15 | $22.64 | $22.81 | $22.81 | 1,374,009 |
| 2021-09-29 | $24.09 | $24.10 | $23.34 | $23.38 | $23.38 | 1,593,385 |
| 2021-09-28 | $24.01 | $24.58 | $23.74 | $23.83 | $23.83 | 1,311,065 |
| 2021-09-27 | $23.84 | $24.89 | $23.77 | $24.14 | $24.14 | 2,054,966 |
| 2021-09-24 | $22.76 | $23.59 | $22.53 | $23.24 | $23.24 | 2,165,382 |
| 2021-09-23 | $22.12 | $22.96 | $22.06 | $22.61 | $22.61 | 3,088,590 |
| 2021-09-22 | $21.49 | $22.05 | $21.42 | $21.74 | $21.74 | 1,347,426 |
| 2021-09-21 | $21.63 | $21.78 | $21.07 | $21.14 | $21.14 | 1,482,507 |
| 2021-09-20 | $21.39 | $21.47 | $20.77 | $21.29 | $21.29 | 1,681,208 |
| 2021-09-17 | $21.32 | $21.72 | $21.25 | $21.43 | $21.43 | 1,205,510 |
| 2021-09-16 | $21.06 | $21.37 | $20.92 | $21.13 | $21.13 | 762,501 |
| 2021-09-15 | $20.66 | $21.12 | $20.42 | $21.10 | $21.10 | 963,880 |
| 2021-09-14 | $21.26 | $21.46 | $20.78 | $20.86 | $20.86 | 1,033,229 |
| 2021-09-13 | $21.08 | $21.44 | $20.40 | $21.29 | $21.29 | 1,628,521 |
| 2021-09-10 | $21.40 | $21.42 | $20.72 | $20.72 | $20.72 | 1,305,741 |
| 2021-09-09 | $20.76 | $21.62 | $20.72 | $21.22 | $21.22 | 1,760,123 |
| 2021-09-08 | $21.68 | $21.86 | $20.86 | $20.89 | $20.89 | 1,499,350 |
| 2021-09-07 | $20.90 | $21.59 | $20.81 | $21.52 | $21.52 | 1,304,700 |
| 2021-09-03 | $21.75 | $21.99 | $20.83 | $21.12 | $21.12 | 1,496,997 |
| 2021-09-02 | $21.67 | $22.37 | $21.25 | $21.93 | $21.93 | 1,653,882 |
| 2021-09-01 | $22.17 | $22.28 | $21.39 | $21.51 | $21.51 | 1,415,548 |
| 2021-08-31 | $21.53 | $22.06 | $21.51 | $21.98 | $21.98 | 1,266,276 |
| 2021-08-30 | $22.31 | $22.34 | $21.50 | $21.56 | $21.56 | 1,034,919 |
| 2021-08-27 | $21.50 | $22.36 | $21.50 | $22.18 | $22.18 | 1,377,222 |
| 2021-08-26 | $21.85 | $22.22 | $21.24 | $21.48 | $21.48 | 1,251,351 |
| 2021-08-25 | $22.11 | $22.23 | $21.57 | $22.06 | $22.06 | 2,109,431 |
| 2021-08-24 | $21.25 | $21.90 | $21.23 | $21.75 | $21.75 | 2,369,143 |
| 2021-08-23 | $20.35 | $20.98 | $20.35 | $20.85 | $20.85 | 1,379,726 |
| 2021-08-20 | $19.66 | $20.24 | $19.55 | $20.21 | $20.21 | 1,134,126 |
| 2021-08-19 | $20.17 | $20.35 | $19.61 | $19.90 | $19.90 | 1,383,060 |
| 2021-08-18 | $20.23 | $20.95 | $19.94 | $20.55 | $20.55 | 1,446,873 |
| 2021-08-17 | $20.35 | $20.56 | $19.88 | $20.23 | $20.23 | 1,138,735 |
| 2021-08-16 | $20.61 | $20.95 | $20.27 | $20.80 | $20.80 | 1,367,229 |
| 2021-08-13 | $21.61 | $21.63 | $21.02 | $21.12 | $21.12 | 1,091,154 |
| 2021-08-12 | $21.64 | $21.72 | $21.08 | $21.46 | $21.46 | 878,428 |
| 2021-08-11 | $21.53 | $21.88 | $21.16 | $21.88 | $21.88 | 1,326,460 |
| 2021-08-10 | $20.84 | $21.79 | $20.83 | $21.66 | $21.66 | 1,329,139 |
| 2021-08-09 | $21.00 | $21.04 | $20.35 | $20.82 | $20.82 | 945,976 |
| 2021-08-06 | $21.17 | $21.31 | $20.81 | $21.28 | $21.28 | 1,294,572 |
| 2021-08-05 | $19.83 | $21.02 | $19.66 | $20.92 | $20.92 | 1,720,562 |
| 2021-08-04 | $19.60 | $20.05 | $19.37 | $19.50 | $19.50 | 1,647,903 |
| 2021-08-03 | $20.15 | $20.16 | $19.12 | $20.02 | $20.02 | 2,757,461 |
| 2021-08-02 | $20.16 | $20.80 | $19.71 | $19.78 | $19.78 | 1,988,484 |
| 2021-07-30 | $20.36 | $20.74 | $19.78 | $19.92 | $19.92 | 1,696,199 |
| 2021-07-29 | $21.15 | $21.34 | $20.81 | $20.81 | $20.81 | 1,785,791 |
| 2021-07-28 | $21.25 | $21.36 | $20.26 | $20.83 | $20.83 | 2,667,079 |
| 2021-07-27 | $20.80 | $21.06 | $20.40 | $20.70 | $20.70 | 1,298,698 |
| 2021-07-26 | $19.93 | $20.98 | $19.83 | $20.93 | $20.93 | 2,092,952 |
| 2021-07-23 | $20.49 | $20.49 | $19.79 | $19.82 | $19.82 | 1,353,233 |
| 2021-07-22 | $20.58 | $20.60 | $20.04 | $20.37 | $20.37 | 2,327,605 |
| 2021-07-21 | $19.57 | $20.99 | $19.53 | $20.88 | $20.88 | 3,402,513 |
| 2021-07-20 | $17.71 | $19.08 | $17.57 | $18.95 | $18.95 | 3,228,307 |
| 2021-07-19 | $17.74 | $18.24 | $17.32 | $17.70 | $17.70 | 4,560,293 |
| 2021-07-16 | $20.10 | $20.21 | $18.88 | $19.00 | $19.00 | 2,217,978 |
| 2021-07-15 | $20.12 | $20.25 | $19.34 | $19.81 | $19.81 | 1,936,388 |
| 2021-07-14 | $20.82 | $21.08 | $20.28 | $20.36 | $20.36 | 1,798,475 |
| 2021-07-13 | $21.11 | $21.19 | $20.61 | $20.63 | $20.63 | 1,492,938 |
| 2021-07-12 | $21.47 | $21.54 | $21.15 | $21.48 | $21.48 | 1,408,857 |
| 2021-07-09 | $21.67 | $21.98 | $21.39 | $21.93 | $21.93 | 1,343,254 |
| 2021-07-08 | $20.88 | $21.63 | $20.61 | $21.35 | $21.35 | 1,838,505 |
| 2021-07-07 | $22.50 | $22.86 | $21.71 | $21.77 | $21.77 | 1,615,075 |
| 2021-07-06 | $23.58 | $23.65 | $22.60 | $22.68 | $22.68 | 1,989,210 |
| 2021-07-02 | $23.44 | $23.60 | $23.07 | $23.45 | $23.45 | 1,260,078 |
| 2021-07-01 | $23.50 | $23.86 | $23.35 | $23.58 | $23.58 | 1,272,689 |
| 2021-06-30 | $22.80 | $23.42 | $22.78 | $23.27 | $23.27 | 1,832,532 |
| 2021-06-29 | $23.02 | $23.23 | $22.73 | $22.77 | $22.77 | 1,738,726 |
| 2021-06-28 | $23.19 | $23.66 | $22.90 | $23.00 | $23.00 | 4,539,770 |
| 2021-06-25 | $23.45 | $23.97 | $23.39 | $23.89 | $23.89 | 1,674,328 |
| 2021-06-24 | $24.21 | $24.55 | $23.59 | $23.63 | $23.63 | 1,963,392 |
| 2021-06-23 | $24.27 | $24.55 | $24.23 | $24.32 | $24.32 | 745,075 |
| 2021-06-22 | $24.74 | $24.81 | $24.14 | $24.34 | $24.34 | 1,184,898 |
| 2021-06-21 | $24.30 | $25.36 | $24.02 | $25.01 | $25.01 | 1,614,644 |
| 2021-06-18 | $24.12 | $24.55 | $23.86 | $24.21 | $24.21 | 2,471,215 |
| 2021-06-17 | $25.16 | $25.57 | $24.44 | $24.68 | $24.68 | 1,660,049 |
| 2021-06-16 | $25.02 | $25.39 | $24.78 | $25.28 | $25.28 | 1,184,495 |
| 2021-06-15 | $24.96 | $25.39 | $24.70 | $24.82 | $24.82 | 842,492 |
| 2021-06-14 | $25.80 | $25.98 | $24.87 | $25.02 | $25.02 | 1,342,126 |
| 2021-06-11 | $25.65 | $26.19 | $25.52 | $26.05 | $26.05 | 1,565,471 |
| 2021-06-10 | $26.38 | $26.54 | $25.52 | $25.99 | $25.99 | 1,403,550 |
| 2021-06-09 | $27.07 | $27.08 | $26.39 | $26.41 | $26.41 | 1,141,407 |
| 2021-06-08 | $26.66 | $27.31 | $26.36 | $26.80 | $26.80 | 1,813,020 |
| 2021-06-07 | $26.51 | $26.94 | $26.41 | $26.50 | $26.50 | 1,058,088 |
| 2021-06-04 | $26.58 | $26.70 | $26.02 | $26.28 | $26.28 | 1,003,085 |
| 2021-06-03 | $26.74 | $26.74 | $26.11 | $26.37 | $26.37 | 1,387,283 |
| 2021-06-02 | $26.07 | $27.04 | $25.74 | $26.90 | $26.90 | 2,079,267 |
| 2021-06-01 | $25.84 | $26.30 | $25.66 | $26.01 | $26.01 | 1,682,192 |
| 2021-05-28 | $25.52 | $25.66 | $25.17 | $25.34 | $25.34 | 1,268,763 |
| 2021-05-27 | $25.43 | $25.70 | $25.03 | $25.68 | $25.68 | 1,508,545 |
| 2021-05-26 | $24.67 | $25.16 | $24.51 | $25.14 | $25.14 | 1,344,900 |
| 2021-05-25 | $24.16 | $25.07 | $24.16 | $24.42 | $24.42 | 2,104,919 |
| 2021-05-24 | $23.59 | $24.04 | $23.02 | $23.86 | $23.86 | 1,162,869 |
| 2021-05-21 | $23.63 | $23.71 | $23.12 | $23.15 | $23.15 | 1,021,523 |
| 2021-05-20 | $23.34 | $23.47 | $22.80 | $23.40 | $23.40 | 1,111,568 |
| 2021-05-19 | $22.70 | $23.49 | $22.55 | $23.47 | $23.47 | 1,837,949 |
| 2021-05-18 | $23.39 | $24.19 | $23.19 | $23.81 | $23.81 | 1,802,825 |
| 2021-05-17 | $22.94 | $23.43 | $22.60 | $23.39 | $23.39 | 2,409,036 |
| 2021-05-14 | $21.87 | $23.25 | $21.83 | $23.22 | $23.22 | 1,516,276 |
| 2021-05-13 | $21.55 | $22.01 | $20.92 | $21.61 | $21.61 | 1,446,184 |
| 2021-05-12 | $21.98 | $22.27 | $21.32 | $21.38 | $21.38 | 1,035,180 |
| 2021-05-11 | $22.01 | $22.59 | $21.83 | $22.40 | $22.40 | 1,402,365 |
| 2021-05-10 | $23.13 | $23.23 | $22.73 | $22.74 | $22.74 | 823,002 |
| 2021-05-07 | $22.55 | $23.28 | $22.37 | $23.13 | $23.13 | 828,027 |
| 2021-05-06 | $22.70 | $22.94 | $22.07 | $22.37 | $22.37 | 1,426,148 |
| 2021-05-05 | $22.97 | $23.26 | $22.64 | $22.77 | $22.77 | 635,628 |
| 2021-05-04 | $23.62 | $23.75 | $22.54 | $22.89 | $22.89 | 1,459,253 |
| 2021-05-03 | $24.18 | $24.42 | $23.75 | $24.14 | $24.14 | 766,407 |
| 2021-04-30 | $23.43 | $24.00 | $23.33 | $23.91 | $23.91 | 1,191,412 |
| 2021-04-29 | $24.72 | $24.98 | $23.65 | $23.70 | $23.70 | 1,877,958 |
| 2021-04-28 | $23.84 | $24.30 | $23.80 | $23.98 | $23.98 | 851,444 |
| 2021-04-27 | $23.80 | $24.00 | $23.48 | $23.96 | $23.96 | 918,633 |
| 2021-04-26 | $23.96 | $24.44 | $23.64 | $23.80 | $23.80 | 1,329,761 |
| 2021-04-23 | $22.91 | $23.42 | $22.58 | $23.28 | $23.28 | 1,253,569 |
| 2021-04-22 | $22.97 | $23.67 | $22.85 | $23.01 | $23.01 | 2,279,965 |
| 2021-04-21 | $21.90 | $23.34 | $21.60 | $23.30 | $23.30 | 1,941,443 |
| 2021-04-20 | $22.65 | $22.65 | $21.60 | $22.04 | $22.04 | 1,844,167 |
| 2021-04-19 | $23.39 | $23.41 | $22.88 | $23.03 | $23.03 | 1,222,870 |
| 2021-04-16 | $23.60 | $23.70 | $23.04 | $23.16 | $23.16 | 1,054,470 |
| 2021-04-15 | $23.88 | $23.89 | $23.20 | $23.26 | $23.26 | 1,372,897 |
| 2021-04-14 | $23.83 | $24.33 | $23.69 | $23.83 | $23.83 | 1,375,749 |
| 2021-04-13 | $22.90 | $23.59 | $22.61 | $23.49 | $23.49 | 1,599,980 |
| 2021-04-12 | $24.19 | $24.36 | $23.22 | $23.36 | $23.36 | 1,635,583 |
| 2021-04-09 | $24.11 | $24.79 | $23.99 | $24.63 | $24.63 | 2,638,431 |
| 2021-04-08 | $24.47 | $24.50 | $23.58 | $24.21 | $24.21 | 1,459,936 |
| 2021-04-07 | $24.77 | $25.77 | $24.42 | $24.55 | $24.55 | 2,395,001 |
| 2021-04-06 | $23.74 | $24.48 | $23.60 | $24.12 | $24.12 | 1,474,777 |
| 2021-04-05 | $23.63 | $24.33 | $23.53 | $23.71 | $23.71 | 1,439,123 |
| 2021-04-01 | $22.81 | $22.92 | $22.48 | $22.85 | $22.85 | 1,034,917 |
| 2021-03-31 | $22.39 | $22.70 | $22.01 | $22.41 | $22.41 | 1,476,034 |
| 2021-03-30 | $21.88 | $22.72 | $21.81 | $22.56 | $22.56 | 866,579 |
| 2021-03-29 | $22.13 | $22.14 | $21.46 | $21.72 | $21.72 | 946,604 |
| 2021-03-26 | $22.40 | $22.52 | $21.37 | $22.08 | $22.08 | 1,442,119 |
| 2021-03-25 | $20.79 | $22.14 | $20.58 | $21.91 | $21.91 | 2,339,162 |
| 2021-03-24 | $22.26 | $22.96 | $20.68 | $21.15 | $21.15 | 3,085,515 |
| 2021-03-23 | $22.51 | $22.74 | $21.26 | $21.40 | $21.40 | 2,198,375 |
| 2021-03-22 | $23.46 | $23.51 | $22.85 | $23.08 | $23.08 | 1,580,072 |
| 2021-03-19 | $23.80 | $24.19 | $22.94 | $24.15 | $24.15 | 1,331,870 |
| 2021-03-18 | $24.73 | $25.02 | $23.60 | $23.78 | $23.78 | 2,223,783 |
| 2021-03-17 | $23.82 | $24.66 | $23.74 | $24.61 | $24.61 | 1,389,135 |
| 2021-03-16 | $24.95 | $25.02 | $23.65 | $24.04 | $24.04 | 1,698,223 |
| 2021-03-15 | $24.45 | $25.19 | $24.40 | $25.16 | $25.16 | 1,908,015 |
| 2021-03-12 | $23.21 | $24.10 | $23.19 | $24.04 | $24.04 | 1,487,772 |
| 2021-03-11 | $22.95 | $23.48 | $22.52 | $23.30 | $23.30 | 1,552,762 |
| 2021-03-10 | $23.17 | $23.98 | $22.77 | $22.88 | $22.88 | 2,629,253 |
| 2021-03-09 | $23.26 | $23.86 | $22.53 | $23.54 | $23.54 | 2,103,016 |
| 2021-03-08 | $23.17 | $23.54 | $22.44 | $23.14 | $23.14 | 1,908,735 |
| 2021-03-05 | $23.55 | $23.55 | $20.60 | $22.58 | $22.58 | 3,879,773 |
| 2021-03-04 | $25.02 | $25.14 | $22.84 | $23.85 | $23.85 | 3,076,523 |
| 2021-03-03 | $24.15 | $25.16 | $24.06 | $24.45 | $24.45 | 2,377,924 |
| 2021-03-02 | $22.98 | $23.69 | $22.72 | $23.53 | $23.53 | 2,157,055 |
| 2021-03-01 | $23.60 | $23.78 | $22.47 | $22.67 | $22.67 | 2,604,619 |
| 2021-02-26 | $22.35 | $22.71 | $21.60 | $22.56 | $22.56 | 2,335,473 |
| 2021-02-25 | $24.00 | $24.16 | $21.61 | $21.95 | $21.95 | 2,785,382 |
| 2021-02-24 | $22.91 | $23.86 | $22.68 | $23.28 | $23.28 | 3,347,450 |
| 2021-02-23 | $21.47 | $22.31 | $20.12 | $22.14 | $22.14 | 3,479,107 |
| 2021-02-22 | $20.80 | $22.75 | $20.52 | $21.89 | $21.89 | 4,481,455 |
| 2021-02-19 | $19.80 | $20.73 | $19.70 | $20.66 | $20.66 | 2,156,838 |
| 2021-02-18 | $19.20 | $19.33 | $18.88 | $19.30 | $19.30 | 1,106,593 |
| 2021-02-17 | $18.84 | $20.08 | $18.55 | $19.59 | $19.59 | 2,822,103 |
| 2021-02-16 | $18.50 | $19.41 | $18.26 | $19.37 | $19.37 | 2,429,928 |
| 2021-02-12 | $17.27 | $17.82 | $17.27 | $17.66 | $17.66 | 1,196,209 |
| 2021-02-11 | $18.05 | $18.23 | $17.72 | $17.99 | $17.99 | 1,023,413 |
| 2021-02-10 | $18.26 | $18.75 | $18.08 | $18.11 | $18.11 | 1,599,291 |
| 2021-02-09 | $18.80 | $18.80 | $18.16 | $18.47 | $18.47 | 1,472,650 |
| 2021-02-08 | $18.81 | $19.11 | $18.69 | $18.86 | $18.86 | 1,293,641 |
| 2021-02-05 | $18.81 | $19.07 | $18.56 | $18.75 | $18.75 | 2,014,747 |
| 2021-02-04 | $18.21 | $18.54 | $18.07 | $18.38 | $18.38 | 1,585,768 |
| 2021-02-03 | $17.22 | $17.78 | $17.06 | $17.69 | $17.69 | 1,801,695 |
| 2021-02-02 | $16.77 | $17.06 | $16.58 | $16.93 | $16.93 | 1,856,539 |
| 2021-02-01 | $16.57 | $16.57 | $15.90 | $16.25 | $16.25 | 1,319,531 |
| 2021-01-29 | $16.58 | $16.76 | $15.84 | $16.00 | $16.00 | 1,936,310 |
| 2021-01-28 | $16.78 | $17.16 | $16.68 | $16.75 | $16.75 | 2,123,759 |
| 2021-01-27 | $15.88 | $16.60 | $15.58 | $16.27 | $16.27 | 2,383,257 |
| 2021-01-26 | $16.62 | $16.76 | $16.14 | $16.19 | $16.19 | 1,317,552 |
| 2021-01-25 | $16.80 | $16.93 | $16.14 | $16.45 | $16.45 | 2,720,471 |
| 2021-01-22 | $17.56 | $17.70 | $17.39 | $17.51 | $17.51 | 1,101,500 |
| 2021-01-21 | $17.93 | $18.03 | $17.61 | $17.92 | $17.92 | 924,831 |
| 2021-01-20 | $18.13 | $18.30 | $17.79 | $18.01 | $18.01 | 908,791 |
| 2021-01-19 | $18.01 | $18.26 | $17.71 | $18.01 | $18.01 | 1,069,980 |
| 2021-01-15 | $17.89 | $18.26 | $17.76 | $17.79 | $17.79 | 1,404,979 |
| 2021-01-14 | $17.67 | $18.52 | $17.66 | $18.16 | $18.16 | 1,601,578 |
| 2021-01-13 | $17.21 | $17.49 | $17.07 | $17.41 | $17.41 | 1,190,708 |
| 2021-01-12 | $17.31 | $17.60 | $17.02 | $17.59 | $17.59 | 1,422,491 |
| 2021-01-11 | $17.56 | $17.93 | $17.30 | $17.50 | $17.50 | 1,336,871 |
| 2021-01-08 | $18.36 | $18.43 | $17.85 | $18.00 | $18.00 | 1,653,199 |
| 2021-01-07 | $18.01 | $18.60 | $18.00 | $18.12 | $18.12 | 1,388,026 |
| 2021-01-06 | $18.08 | $18.44 | $17.78 | $18.05 | $18.05 | 1,898,796 |
| 2021-01-05 | $17.41 | $18.14 | $17.37 | $17.93 | $17.93 | 1,277,610 |
| 2021-01-04 | $18.70 | $18.79 | $17.29 | $17.63 | $17.63 | 1,968,975 |
| 2020-12-31 | $18.74 | $18.84 | $18.07 | $18.74 | $18.74 | 806,860 |
| 2020-12-30 | $18.71 | $19.17 | $18.55 | $18.87 | $18.87 | 882,521 |
| 2020-12-29 | $19.26 | $19.30 | $18.39 | $18.50 | $18.50 | 1,207,758 |
| 2020-12-28 | $18.71 | $19.08 | $18.28 | $18.84 | $18.84 | 1,135,009 |
| 2020-12-24 | $18.32 | $18.38 | $17.69 | $17.99 | $17.99 | 563,652 |
| 2020-12-23 | $17.60 | $18.35 | $17.50 | $18.20 | $18.20 | 1,297,959 |
| 2020-12-22 | $18.06 | $18.19 | $17.06 | $17.10 | $17.10 | 1,753,372 |
| 2020-12-21 | $17.12 | $18.24 | $17.10 | $17.96 | $17.96 | 2,329,229 |
| 2020-12-18 | $18.57 | $18.87 | $18.09 | $18.36 | $18.36 | 1,322,413 |
| 2020-12-17 | $19.05 | $19.06 | $18.53 | $18.64 | $18.64 | 1,766,287 |
| 2020-12-16 | $18.84 | $19.28 | $18.60 | $18.93 | $18.93 | 1,297,993 |
| 2020-12-15 | $18.52 | $19.00 | $17.66 | $18.90 | $18.90 | 2,408,737 |
| 2020-12-14 | $19.54 | $19.82 | $18.29 | $18.36 | $18.36 | 2,321,365 |
| 2020-12-11 | $19.50 | $19.62 | $18.53 | $18.57 | $18.57 | 2,253,705 |
| 2020-12-10 | $19.07 | $19.82 | $19.06 | $19.45 | $19.45 | 2,057,272 |
| 2020-12-09 | $20.61 | $20.91 | $19.07 | $19.67 | $19.67 | 3,153,886 |
| 2020-12-08 | $19.83 | $20.48 | $19.81 | $20.33 | $20.33 | 2,220,397 |
| 2020-12-07 | $20.33 | $20.36 | $19.84 | $20.16 | $20.16 | 1,883,608 |
| 2020-12-04 | $20.61 | $20.75 | $19.88 | $20.46 | $20.46 | 3,289,219 |
| 2020-12-03 | $19.20 | $20.62 | $19.12 | $20.19 | $20.19 | 3,770,466 |
| 2020-12-02 | $17.99 | $19.03 | $17.46 | $18.97 | $18.97 | 2,007,982 |
| 2020-12-01 | $18.66 | $18.66 | $18.06 | $18.18 | $18.18 | 2,486,037 |
| 2020-11-30 | $18.75 | $18.79 | $17.51 | $17.67 | $17.67 | 2,885,914 |
| 2020-11-27 | $18.57 | $19.32 | $18.45 | $18.86 | $18.86 | 1,990,044 |
| 2020-11-25 | $18.09 | $18.61 | $17.78 | $18.39 | $18.39 | 2,386,693 |
| 2020-11-24 | $17.50 | $18.31 | $17.24 | $18.25 | $18.25 | 3,288,808 |
| 2020-11-23 | $15.94 | $16.45 | $15.73 | $16.36 | $16.36 | 1,954,008 |
| 2020-11-20 | $15.93 | $16.01 | $15.35 | $15.40 | $15.40 | 2,286,099 |
| 2020-11-19 | $15.56 | $16.04 | $15.45 | $16.00 | $16.00 | 1,832,984 |
| 2020-11-18 | $15.68 | $16.20 | $15.53 | $15.57 | $15.57 | 2,623,749 |
| 2020-11-17 | $15.46 | $16.39 | $15.24 | $15.99 | $15.99 | 2,814,378 |
| 2020-11-16 | $15.81 | $16.12 | $15.39 | $15.75 | $15.75 | 3,551,513 |
| 2020-11-13 | $13.81 | $14.51 | $13.56 | $14.36 | $14.36 | 3,625,806 |
| 2020-11-12 | $14.20 | $14.20 | $13.39 | $13.45 | $13.45 | 4,410,385 |
| 2020-11-11 | $15.26 | $15.28 | $14.36 | $14.46 | $14.46 | 2,780,127 |
| 2020-11-10 | $16.55 | $16.55 | $14.50 | $14.78 | $14.78 | 5,222,753 |
| 2020-11-09 | $16.12 | $17.28 | $15.67 | $16.81 | $16.81 | 7,831,548 |
| 2020-11-06 | $11.97 | $12.16 | $11.80 | $11.92 | $11.92 | 917,566 |
| 2020-11-05 | $11.69 | $12.23 | $11.69 | $12.20 | $12.20 | 1,277,663 |
| 2020-11-04 | $11.69 | $11.97 | $11.47 | $11.55 | $11.55 | 1,113,439 |
| 2020-11-03 | $11.65 | $11.95 | $11.63 | $11.77 | $11.77 | 1,469,055 |
| 2020-11-02 | $11.51 | $11.66 | $11.15 | $11.62 | $11.62 | 1,904,739 |
| 2020-10-30 | $11.15 | $12.31 | $10.93 | $11.80 | $11.80 | 2,728,314 |
| 2020-10-29 | $10.62 | $11.27 | $10.50 | $11.16 | $11.16 | 1,587,023 |
| 2020-10-28 | $11.25 | $11.34 | $10.60 | $10.60 | $10.60 | 2,574,268 |
| 2020-10-27 | $12.08 | $12.23 | $11.81 | $11.81 | $11.81 | 1,578,585 |
| 2020-10-26 | $12.97 | $12.97 | $12.08 | $12.20 | $12.20 | 2,035,455 |
| 2020-10-23 | $13.34 | $13.49 | $13.13 | $13.38 | $13.38 | 1,403,788 |
| 2020-10-22 | $12.72 | $13.22 | $12.65 | $13.17 | $13.17 | 2,119,432 |
| 2020-10-21 | $12.76 | $12.78 | $12.49 | $12.54 | $12.54 | 1,433,792 |
| 2020-10-20 | $12.66 | $12.84 | $12.47 | $12.73 | $12.73 | 2,618,137 |
| 2020-10-19 | $12.27 | $12.54 | $12.09 | $12.19 | $12.19 | 1,704,698 |
| 2020-10-16 | $12.04 | $12.25 | $11.76 | $12.07 | $12.07 | 1,776,586 |
| 2020-10-15 | $11.75 | $12.02 | $11.70 | $11.98 | $11.98 | 1,131,127 |
| 2020-10-14 | $12.31 | $12.45 | $12.00 | $12.00 | $12.00 | 2,004,713 |
| 2020-10-13 | $12.52 | $12.68 | $12.00 | $12.01 | $12.01 | 2,408,651 |
| 2020-10-12 | $13.20 | $13.36 | $13.10 | $13.11 | $13.11 | 1,112,114 |
| 2020-10-09 | $13.87 | $13.99 | $13.54 | $13.56 | $13.56 | 1,334,759 |
| 2020-10-08 | $14.07 | $14.07 | $13.39 | $13.62 | $13.62 | 1,403,781 |
| 2020-10-07 | $13.33 | $13.78 | $13.14 | $13.74 | $13.74 | 1,395,931 |
| 2020-10-06 | $13.15 | $13.70 | $12.94 | $13.08 | $13.08 | 2,172,906 |
| 2020-10-05 | $12.96 | $13.02 | $12.64 | $12.81 | $12.81 | 997,531 |
| 2020-10-02 | $12.04 | $12.97 | $12.04 | $12.94 | $12.94 | 1,977,188 |
| 2020-10-01 | $12.96 | $12.99 | $12.56 | $12.87 | $12.87 | 1,366,476 |
| 2020-09-30 | $12.92 | $13.49 | $12.86 | $12.92 | $12.92 | 1,984,093 |
| 2020-09-29 | $12.81 | $12.91 | $12.47 | $12.70 | $12.70 | 1,154,808 |
| 2020-09-28 | $13.06 | $13.06 | $12.41 | $12.79 | $12.79 | 2,474,549 |
| 2020-09-25 | $11.85 | $12.38 | $11.73 | $12.34 | $12.34 | 2,441,645 |
| 2020-09-24 | $11.66 | $11.79 | $11.20 | $11.46 | $11.46 | 1,533,966 |
| 2020-09-23 | $12.18 | $12.52 | $11.74 | $11.76 | $11.76 | 1,877,644 |
| 2020-09-22 | $11.70 | $12.07 | $11.63 | $12.00 | $12.00 | 3,834,403 |
| 2020-09-21 | $11.91 | $12.02 | $11.44 | $11.78 | $11.78 | 2,910,171 |
| 2020-09-18 | $13.04 | $13.20 | $12.27 | $12.45 | $12.45 | 3,313,731 |
| 2020-09-17 | $13.07 | $13.62 | $12.99 | $13.48 | $13.48 | 2,125,772 |
| 2020-09-16 | $13.23 | $13.75 | $13.09 | $13.52 | $13.52 | 1,497,520 |
| 2020-09-15 | $14.07 | $14.08 | $13.11 | $13.18 | $13.18 | 3,729,336 |
| 2020-09-14 | $14.56 | $14.68 | $14.32 | $14.60 | $14.60 | 1,389,123 |
| 2020-09-11 | $14.77 | $14.77 | $14.24 | $14.46 | $14.46 | 1,300,710 |
| 2020-09-10 | $14.62 | $15.27 | $14.60 | $14.62 | $14.62 | 2,972,083 |
| 2020-09-09 | $14.84 | $14.89 | $14.29 | $14.65 | $14.65 | 1,459,581 |
| 2020-09-08 | $14.84 | $15.57 | $14.83 | $15.14 | $15.14 | 2,450,962 |
| 2020-09-04 | $15.50 | $15.76 | $14.85 | $15.63 | $15.63 | 1,901,044 |
| 2020-09-03 | $14.96 | $15.68 | $14.48 | $14.81 | $14.81 | 2,926,795 |
| 2020-09-02 | $13.96 | $14.28 | $13.71 | $14.23 | $14.23 | 1,086,928 |
| 2020-09-01 | $13.50 | $14.00 | $13.41 | $13.91 | $13.91 | 1,688,824 |
| 2020-08-31 | $14.72 | $14.83 | $13.97 | $13.98 | $13.98 | 1,828,148 |
| 2020-08-28 | $14.04 | $14.55 | $13.87 | $14.49 | $14.49 | 1,827,365 |
| 2020-08-27 | $13.16 | $13.85 | $13.14 | $13.49 | $13.49 | 1,906,172 |
| 2020-08-26 | $13.19 | $13.23 | $12.86 | $12.93 | $12.93 | 953,535 |
| 2020-08-25 | $13.61 | $13.67 | $12.92 | $13.28 | $13.28 | 1,380,844 |
| 2020-08-24 | $12.41 | $13.32 | $12.17 | $13.30 | $13.30 | 1,768,522 |
| 2020-08-21 | $12.01 | $12.37 | $12.01 | $12.15 | $12.15 | 892,085 |
| 2020-08-20 | $12.00 | $12.28 | $11.91 | $12.17 | $12.17 | 879,388 |
| 2020-08-19 | $12.14 | $12.72 | $12.04 | $12.32 | $12.32 | 981,686 |
| 2020-08-18 | $12.46 | $12.56 | $12.12 | $12.20 | $12.20 | 1,063,978 |
| 2020-08-17 | $12.85 | $12.88 | $12.40 | $12.50 | $12.50 | 1,708,372 |
| 2020-08-14 | $12.60 | $13.25 | $12.54 | $13.07 | $13.07 | 1,369,668 |
| 2020-08-13 | $13.01 | $13.48 | $12.85 | $13.05 | $13.05 | 1,326,613 |
| 2020-08-12 | $13.79 | $13.81 | $12.77 | $12.95 | $12.95 | 1,850,220 |
| 2020-08-11 | $13.93 | $13.99 | $13.34 | $13.50 | $13.50 | 2,332,820 |
| 2020-08-10 | $12.11 | $13.06 | $12.10 | $13.04 | $13.04 | 2,342,855 |
| 2020-08-07 | $11.57 | $12.12 | $11.35 | $12.05 | $12.05 | 1,396,022 |
| 2020-08-06 | $11.62 | $11.93 | $11.41 | $11.76 | $11.76 | 1,774,090 |
| 2020-08-05 | $11.74 | $11.83 | $11.35 | $11.69 | $11.69 | 1,429,885 |
| 2020-08-04 | $10.64 | $11.31 | $10.61 | $11.18 | $11.18 | 1,456,825 |
| 2020-08-03 | $10.76 | $10.81 | $10.38 | $10.63 | $10.63 | 2,147,892 |
| 2020-07-31 | $11.61 | $11.67 | $11.04 | $11.24 | $11.24 | 1,631,857 |
| 2020-07-30 | $11.51 | $11.85 | $11.37 | $11.73 | $11.73 | 1,437,540 |
| 2020-07-29 | $11.86 | $12.07 | $11.63 | $12.04 | $12.04 | 1,182,765 |
| 2020-07-28 | $11.33 | $11.96 | $11.31 | $11.70 | $11.70 | 1,465,804 |
| 2020-07-27 | $11.79 | $11.87 | $11.21 | $11.30 | $11.30 | 1,969,402 |
| 2020-07-24 | $12.07 | $12.51 | $12.02 | $12.22 | $12.22 | 1,303,695 |
| 2020-07-23 | $12.39 | $12.72 | $12.04 | $12.32 | $12.32 | 1,363,794 |
| 2020-07-22 | $12.51 | $12.72 | $12.42 | $12.57 | $12.57 | 1,110,986 |
| 2020-07-21 | $12.68 | $13.04 | $12.52 | $12.80 | $12.80 | 1,361,141 |
| 2020-07-20 | $12.60 | $12.95 | $12.29 | $12.32 | $12.32 | 1,448,969 |
| 2020-07-17 | $12.73 | $12.99 | $12.51 | $12.74 | $12.74 | 1,590,500 |
| 2020-07-16 | $13.33 | $13.49 | $12.93 | $13.11 | $13.11 | 2,151,700 |
| 2020-07-15 | $13.12 | $14.14 | $12.94 | $13.99 | $13.99 | 2,954,200 |
| 2020-07-14 | $12.04 | $12.17 | $11.79 | $12.11 | $12.11 | 1,566,600 |
| 2020-07-13 | $13.33 | $13.44 | $12.41 | $12.43 | $12.43 | 1,729,100 |
| 2020-07-10 | $12.06 | $13.08 | $11.84 | $13.06 | $13.06 | 2,422,000 |
| 2020-07-09 | $13.03 | $13.11 | $11.86 | $11.87 | $11.87 | 2,344,200 |
| 2020-07-08 | $12.01 | $12.82 | $11.83 | $12.72 | $12.72 | 2,122,800 |
| 2020-07-07 | $12.50 | $12.51 | $12.08 | $12.09 | $12.09 | 1,345,200 |
| 2020-07-06 | $13.02 | $13.09 | $12.27 | $12.76 | $12.76 | 2,044,900 |
| 2020-07-02 | $13.50 | $13.56 | $12.67 | $12.73 | $12.73 | 2,370,600 |
| 2020-07-01 | $12.57 | $13.46 | $12.55 | $12.67 | $12.67 | 3,026,900 |
| 2020-06-30 | $12.07 | $12.78 | $11.79 | $12.58 | $12.58 | 2,187,500 |
| 2020-06-29 | $11.40 | $12.37 | $11.06 | $12.29 | $12.29 | 3,430,300 |
| 2020-06-26 | $12.65 | $12.77 | $11.61 | $11.94 | $11.94 | 2,816,049 |
| 2020-06-25 | $12.28 | $12.93 | $12.25 | $12.76 | $12.76 | 2,402,334 |
| 2020-06-24 | $14.03 | $14.25 | $12.84 | $13.03 | $13.03 | 2,298,627 |
| 2020-06-23 | $14.80 | $15.06 | $14.42 | $14.99 | $14.99 | 1,383,595 |
| 2020-06-22 | $14.70 | $14.74 | $13.92 | $14.28 | $14.28 | 2,066,200 |
| 2020-06-19 | $16.08 | $16.09 | $14.73 | $14.92 | $14.92 | 2,795,736 |
| 2020-06-18 | $14.98 | $16.28 | $14.88 | $15.90 | $15.90 | 2,562,819 |
| 2020-06-17 | $16.49 | $16.71 | $15.84 | $16.00 | $16.00 | 1,827,746 |
| 2020-06-16 | $18.50 | $18.55 | $16.71 | $17.26 | $17.26 | 2,288,458 |
| 2020-06-15 | $15.38 | $16.85 | $15.26 | $16.53 | $16.53 | 2,096,943 |
| 2020-06-12 | $16.71 | $17.15 | $15.75 | $17.09 | $17.09 | 2,771,789 |
| 2020-06-11 | $14.84 | $15.97 | $14.56 | $14.79 | $14.79 | 3,460,500 |
| 2020-06-10 | $18.80 | $18.85 | $16.63 | $17.46 | $17.46 | 3,135,465 |
| 2020-06-09 | $20.30 | $20.32 | $18.79 | $19.43 | $19.43 | 2,972,257 |
| 2020-06-08 | $20.37 | $21.40 | $19.61 | $21.20 | $21.20 | 4,303,440 |
| 2020-06-05 | $17.27 | $18.78 | $17.27 | $17.79 | $17.79 | 4,868,869 |
| 2020-06-04 | $14.76 | $16.14 | $14.21 | $15.70 | $15.70 | 3,325,998 |
| 2020-06-03 | $14.37 | $15.14 | $14.37 | $14.94 | $14.94 | 1,632,229 |
| 2020-06-02 | $14.78 | $14.91 | $14.23 | $14.48 | $14.48 | 2,016,220 |
| 2020-06-01 | $13.75 | $14.73 | $13.66 | $14.60 | $14.60 | 1,113,176 |
| 2020-05-29 | $13.22 | $13.78 | $13.06 | $13.53 | $13.53 | 2,010,635 |
| 2020-05-28 | $15.25 | $15.25 | $13.89 | $14.00 | $14.00 | 1,761,593 |
| 2020-05-27 | $15.96 | $15.99 | $14.14 | $15.09 | $15.09 | 3,468,929 |
| 2020-05-26 | $13.69 | $14.24 | $13.58 | $14.02 | $14.02 | 2,234,683 |
| 2020-05-22 | $12.54 | $12.70 | $11.93 | $12.19 | $12.19 | 959,926 |
| 2020-05-21 | $11.74 | $12.70 | $11.70 | $12.18 | $12.18 | 1,943,455 |
| 2020-05-20 | $12.45 | $12.49 | $11.85 | $12.04 | $12.04 | 1,221,117 |
| 2020-05-19 | $12.52 | $12.59 | $11.69 | $11.94 | $11.94 | 1,762,401 |
| 2020-05-18 | $12.02 | $12.95 | $11.98 | $12.68 | $12.68 | 2,108,491 |
| 2020-05-15 | $10.48 | $11.21 | $10.30 | $10.93 | $10.93 | 1,377,791 |
| 2020-05-14 | $9.95 | $10.72 | $9.44 | $10.55 | $10.55 | 2,376,700 |
| 2020-05-13 | $11.02 | $11.10 | $10.29 | $10.50 | $10.50 | 2,012,899 |
| 2020-05-12 | $12.12 | $12.22 | $11.37 | $11.37 | $11.37 | 1,497,530 |
| 2020-05-11 | $12.04 | $12.28 | $11.82 | $12.06 | $12.06 | 1,316,437 |
| 2020-05-08 | $12.30 | $12.57 | $11.99 | $12.37 | $12.37 | 990,106 |
| 2020-05-07 | $11.33 | $11.97 | $11.33 | $11.83 | $11.83 | 1,239,942 |
| 2020-05-06 | $11.74 | $11.89 | $11.09 | $11.28 | $11.28 | 1,279,308 |
| 2020-05-05 | $12.36 | $12.94 | $11.49 | $11.60 | $11.60 | 2,358,246 |
| 2020-05-04 | $11.55 | $12.75 | $11.25 | $12.65 | $12.65 | 1,600,189 |
| 2020-05-01 | $13.14 | $13.45 | $12.18 | $12.43 | $12.43 | 1,509,089 |
| 2020-04-30 | $14.11 | $14.44 | $13.26 | $13.92 | $13.92 | 2,560,250 |
| 2020-04-29 | $13.98 | $14.88 | $13.98 | $14.81 | $14.81 | 2,622,201 |
| 2020-04-28 | $12.40 | $13.18 | $12.11 | $12.97 | $12.97 | 2,236,021 |
| 2020-04-27 | $11.04 | $11.99 | $10.95 | $11.77 | $11.77 | 1,497,439 |
| 2020-04-24 | $11.03 | $11.15 | $10.51 | $10.77 | $10.77 | 1,065,929 |
| 2020-04-23 | $10.48 | $11.21 | $10.48 | $11.01 | $11.01 | 1,243,079 |
| 2020-04-22 | $10.84 | $10.98 | $10.31 | $10.56 | $10.56 | 1,313,417 |
| 2020-04-21 | $10.68 | $11.13 | $10.57 | $10.84 | $10.84 | 1,198,242 |
| 2020-04-20 | $11.22 | $11.50 | $10.96 | $11.11 | $11.11 | 1,952,761 |
| 2020-04-17 | $11.86 | $11.94 | $11.48 | $11.79 | $11.79 | 1,626,877 |
| 2020-04-16 | $11.33 | $11.43 | $10.66 | $10.92 | $10.92 | 1,555,040 |
| 2020-04-15 | $11.11 | $11.48 | $10.77 | $11.33 | $11.33 | 1,765,044 |
| 2020-04-14 | $11.60 | $12.20 | $11.42 | $11.71 | $11.71 | 1,914,961 |
| 2020-04-13 | $11.00 | $11.08 | $10.17 | $10.69 | $10.69 | 1,724,852 |
| 2020-04-09 | $11.92 | $12.55 | $11.08 | $11.54 | $11.54 | 3,832,351 |
| 2020-04-08 | $11.23 | $11.29 | $10.64 | $11.15 | $11.15 | 2,429,731 |
| 2020-04-07 | $11.43 | $11.86 | $10.23 | $10.45 | $10.45 | 4,090,902 |
| 2020-04-06 | $8.60 | $9.84 | $8.50 | $9.34 | $9.34 | 3,537,411 |
| 2020-04-03 | $7.86 | $8.12 | $7.50 | $7.93 | $7.93 | 2,516,912 |
| 2020-04-02 | $7.88 | $8.15 | $7.33 | $7.50 | $7.50 | 4,841,950 |
| 2020-04-01 | $11.35 | $11.35 | $8.00 | $8.16 | $8.16 | 3,713,381 |
| 2020-03-31 | $10.12 | $12.86 | $10.05 | $11.93 | $11.93 | 3,071,234 |
| 2020-03-30 | $11.54 | $11.66 | $10.17 | $11.30 | $11.30 | 2,031,934 |
| 2020-03-27 | $13.20 | $13.42 | $11.96 | $12.30 | $12.30 | 2,054,201 |
| 2020-03-26 | $13.06 | $16.08 | $12.99 | $14.88 | $14.88 | 4,062,872 |
| 2020-03-25 | $12.87 | $14.63 | $11.38 | $13.59 | $13.59 | 3,756,145 |
| 2020-03-24 | $11.86 | $14.09 | $11.45 | $12.02 | $12.02 | 3,332,730 |
| 2020-03-23 | $9.50 | $10.63 | $9.20 | $10.34 | $10.34 | 2,595,070 |
| 2020-03-20 | $9.60 | $11.90 | $9.22 | $10.34 | $10.34 | 2,882,357 |
| 2020-03-19 | $7.92 | $9.08 | $7.52 | $8.76 | $8.76 | 2,340,815 |
| 2020-03-18 | $9.68 | $9.86 | $7.08 | $7.91 | $7.91 | 3,315,778 |
| 2020-03-17 | $12.47 | $12.61 | $10.80 | $11.33 | $11.33 | 2,687,210 |
| 2020-03-16 | $13.38 | $15.44 | $12.90 | $12.91 | $12.91 | 3,580,722 |
| 2020-03-13 | $17.01 | $17.08 | $14.14 | $16.46 | $16.46 | 3,060,067 |
| 2020-03-12 | $15.53 | $18.71 | $13.82 | $14.13 | $14.13 | 3,094,730 |
| 2020-03-11 | $21.65 | $22.25 | $19.53 | $20.32 | $20.32 | 2,605,890 |
| 2020-03-10 | $22.50 | $22.98 | $19.57 | $22.87 | $22.87 | 2,697,407 |
| 2020-03-09 | $23.26 | $23.88 | $20.74 | $20.87 | $20.87 | 2,612,357 |
| 2020-03-06 | $25.83 | $27.92 | $25.09 | $25.71 | $25.71 | 3,038,467 |
| 2020-03-05 | $28.99 | $29.04 | $26.43 | $26.62 | $26.62 | 1,885,413 |
| 2020-03-04 | $30.50 | $30.58 | $29.28 | $30.58 | $30.58 | 851,651 |
| 2020-03-03 | $31.01 | $31.32 | $29.62 | $30.03 | $30.03 | 1,295,664 |
| 2020-03-02 | $30.85 | $31.00 | $29.58 | $30.88 | $30.88 | 1,739,841 |
| 2020-02-28 | $30.27 | $31.86 | $30.22 | $31.83 | $31.83 | 1,524,925 |
| 2020-02-27 | $31.36 | $32.38 | $29.10 | $30.95 | $30.95 | 3,258,763 |
| 2020-02-26 | $34.21 | $34.21 | $30.98 | $31.49 | $31.49 | 1,646,388 |
| 2020-02-25 | $35.75 | $35.87 | $33.71 | $33.76 | $33.76 | 848,010 |
| 2020-02-24 | $36.80 | $37.30 | $35.64 | $35.64 | $35.64 | 713,674 |
| 2020-02-21 | $39.48 | $39.63 | $39.16 | $39.24 | $39.24 | 297,204 |
| 2020-02-20 | $40.00 | $40.23 | $39.71 | $39.93 | $39.93 | 527,774 |
| 2020-02-19 | $40.12 | $40.87 | $40.12 | $40.81 | $40.31 | 511,898 |
| 2020-02-18 | $40.30 | $40.60 | $40.30 | $40.51 | $40.01 | 342,741 |
| 2020-02-14 | $40.80 | $40.80 | $40.26 | $40.41 | $39.91 | 307,024 |
| 2020-02-13 | $41.07 | $41.33 | $40.66 | $40.92 | $40.41 | 500,504 |
| 2020-02-12 | $41.08 | $42.18 | $40.90 | $41.88 | $41.36 | 634,956 |
| 2020-02-11 | $40.09 | $40.99 | $40.00 | $40.71 | $40.21 | 476,782 |
| 2020-02-10 | $40.05 | $40.22 | $39.54 | $39.67 | $39.18 | 482,191 |
| 2020-02-07 | $40.81 | $40.86 | $40.00 | $40.14 | $39.64 | 604,387 |
| 2020-02-06 | $42.50 | $42.59 | $41.57 | $41.62 | $41.11 | 318,288 |
| 2020-02-05 | $42.25 | $42.67 | $41.78 | $42.05 | $41.53 | 483,726 |
| 2020-02-04 | $42.02 | $42.14 | $41.33 | $41.54 | $41.03 | 609,006 |
| 2020-02-03 | $41.34 | $41.64 | $40.02 | $40.65 | $40.15 | 769,321 |
| 2020-01-31 | $42.45 | $42.50 | $40.89 | $41.10 | $40.59 | 497,689 |
| 2020-01-30 | $41.27 | $43.14 | $41.27 | $42.20 | $41.68 | 1,172,699 |
| 2020-01-29 | $43.57 | $44.14 | $43.53 | $43.69 | $43.15 | 201,988 |
| 2020-01-28 | $43.19 | $44.12 | $42.87 | $43.72 | $43.18 | 386,348 |
| 2020-01-27 | $42.83 | $43.39 | $42.25 | $42.71 | $42.18 | 507,450 |
| 2020-01-24 | $46.21 | $46.32 | $44.47 | $44.81 | $44.26 | 634,274 |
| 2020-01-23 | $46.31 | $46.65 | $45.37 | $46.46 | $45.89 | 585,591 |
| 2020-01-22 | $47.74 | $48.05 | $46.93 | $47.07 | $46.49 | 461,744 |
| 2020-01-21 | $48.30 | $48.33 | $47.46 | $47.73 | $47.14 | 437,714 |
| 2020-01-17 | $48.64 | $49.03 | $48.55 | $48.92 | $48.32 | 233,698 |
| 2020-01-16 | $47.90 | $48.53 | $47.69 | $48.50 | $47.90 | 422,132 |
| 2020-01-15 | $48.01 | $48.20 | $47.55 | $47.79 | $47.20 | 352,794 |
| 2020-01-14 | $46.91 | $47.65 | $46.84 | $47.55 | $46.96 | 250,850 |
| 2020-01-13 | $46.62 | $46.92 | $46.27 | $46.75 | $46.17 | 230,396 |
| 2020-01-10 | $46.83 | $46.89 | $46.28 | $46.35 | $45.78 | 189,709 |
| 2020-01-09 | $46.66 | $46.70 | $46.38 | $46.64 | $46.06 | 210,043 |
| 2020-01-08 | $46.07 | $46.49 | $45.94 | $46.25 | $45.68 | 174,825 |
| 2020-01-07 | $45.82 | $46.06 | $45.63 | $45.99 | $45.42 | 307,160 |
| 2020-01-06 | $46.81 | $46.81 | $45.87 | $45.94 | $45.37 | 390,691 |
| 2020-01-03 | $47.55 | $47.68 | $46.95 | $47.28 | $46.70 | 252,429 |
| 2020-01-02 | $48.53 | $48.80 | $48.12 | $48.55 | $47.95 | 321,356 |
| 2019-12-31 | $48.35 | $48.39 | $48.04 | $48.16 | $47.56 | 197,017 |
| 2019-12-30 | $48.89 | $48.89 | $48.24 | $48.25 | $47.65 | 278,236 |
| 2019-12-27 | $48.76 | $48.78 | $48.33 | $48.40 | $47.80 | 276,228 |
| 2019-12-26 | $48.02 | $48.47 | $47.87 | $48.36 | $47.76 | 197,767 |
| 2019-12-24 | $48.54 | $48.60 | $47.85 | $48.02 | $47.43 | 203,780 |
| 2019-12-23 | $47.48 | $48.23 | $47.24 | $48.15 | $47.55 | 644,082 |
| 2019-12-20 | $46.35 | $48.36 | $45.76 | $47.10 | $46.52 | 1,104,922 |
| 2019-12-19 | $44.25 | $44.45 | $44.09 | $44.21 | $43.66 | 287,451 |
| 2019-12-18 | $44.49 | $44.59 | $44.08 | $44.14 | $43.59 | 280,978 |
| 2019-12-17 | $44.30 | $44.71 | $44.12 | $44.63 | $44.08 | 244,405 |
| 2019-12-16 | $45.48 | $45.49 | $44.39 | $44.46 | $43.91 | 374,206 |
| 2019-12-13 | $44.66 | $45.26 | $44.59 | $44.74 | $44.19 | 358,991 |
| 2019-12-12 | $43.33 | $44.30 | $43.31 | $44.25 | $43.70 | 348,029 |
| 2019-12-11 | $43.06 | $43.43 | $43.00 | $43.36 | $42.82 | 219,555 |
| 2019-12-10 | $42.65 | $42.88 | $42.52 | $42.76 | $42.23 | 307,687 |
| 2019-12-09 | $42.84 | $43.10 | $42.70 | $43.03 | $42.50 | 266,019 |
| 2019-12-06 | $42.60 | $42.71 | $42.45 | $42.55 | $42.02 | 433,760 |
| 2019-12-05 | $42.00 | $42.09 | $41.59 | $41.83 | $41.31 | 475,106 |
| 2019-12-04 | $41.08 | $41.80 | $41.08 | $41.44 | $40.93 | 263,765 |
| 2019-12-03 | $41.48 | $41.50 | $40.92 | $41.10 | $40.59 | 267,196 |
| 2019-12-02 | $42.61 | $42.61 | $42.10 | $42.15 | $41.63 | 379,485 |
| 2019-11-29 | $42.67 | $42.82 | $42.49 | $42.58 | $42.05 | 170,967 |
| 2019-11-27 | $42.75 | $42.79 | $42.51 | $42.75 | $42.22 | 458,359 |
| 2019-11-26 | $42.36 | $42.41 | $41.81 | $42.36 | $41.84 | 441,694 |
| 2019-11-25 | $41.67 | $42.15 | $41.54 | $42.07 | $41.55 | 346,789 |
| 2019-11-22 | $41.22 | $41.52 | $40.94 | $41.36 | $40.85 | 307,910 |
| 2019-11-21 | $40.56 | $40.85 | $40.13 | $40.59 | $40.09 | 408,975 |
| 2019-11-20 | $41.57 | $41.69 | $41.05 | $41.21 | $40.21 | 312,649 |
| 2019-11-19 | $42.50 | $42.60 | $42.07 | $42.07 | $41.04 | 483,763 |
| 2019-11-18 | $42.48 | $42.49 | $42.11 | $42.29 | $41.26 | 242,090 |
| 2019-11-15 | $42.43 | $42.61 | $42.15 | $42.45 | $41.41 | 310,722 |
| 2019-11-14 | $41.85 | $42.04 | $41.57 | $41.98 | $40.96 | 356,533 |
| 2019-11-13 | $41.84 | $41.90 | $41.49 | $41.67 | $40.65 | 353,924 |
| 2019-11-12 | $42.50 | $42.52 | $41.81 | $41.99 | $40.97 | 373,697 |
| 2019-11-11 | $42.03 | $42.32 | $41.85 | $42.05 | $41.02 | 282,053 |
| 2019-11-08 | $42.03 | $42.34 | $41.75 | $42.34 | $41.31 | 346,117 |
| 2019-11-07 | $42.40 | $42.83 | $42.28 | $42.50 | $41.46 | 405,938 |
| 2019-11-06 | $42.32 | $42.48 | $41.82 | $41.94 | $40.92 | 348,970 |
| 2019-11-05 | $42.16 | $42.79 | $42.08 | $42.43 | $41.40 | 432,442 |
| 2019-11-04 | $41.16 | $42.05 | $41.16 | $41.89 | $40.87 | 372,259 |
| 2019-11-01 | $41.13 | $41.13 | $40.78 | $40.84 | $39.84 | 332,423 |
| 2019-10-31 | $41.12 | $41.12 | $40.31 | $40.66 | $39.67 | 289,278 |
| 2019-10-30 | $42.11 | $42.14 | $40.79 | $40.98 | $39.98 | 432,939 |
| 2019-10-29 | $42.22 | $42.25 | $41.83 | $41.84 | $40.82 | 403,358 |
| 2019-10-28 | $42.11 | $42.33 | $41.66 | $41.71 | $40.69 | 303,642 |
| 2019-10-25 | $41.58 | $42.27 | $41.50 | $42.03 | $41.01 | 399,144 |
| 2019-10-24 | $41.47 | $41.64 | $40.90 | $41.39 | $40.38 | 582,996 |
| 2019-10-23 | $40.66 | $41.51 | $40.26 | $41.45 | $40.44 | 770,478 |
| 2019-10-22 | $40.53 | $40.53 | $39.98 | $40.03 | $39.05 | 565,651 |
| 2019-10-21 | $40.43 | $40.69 | $40.22 | $40.35 | $39.37 | 624,388 |
| 2019-10-18 | $40.02 | $40.34 | $39.93 | $40.03 | $39.05 | 592,292 |
| 2019-10-17 | $40.12 | $40.35 | $39.84 | $39.94 | $38.97 | 585,271 |
| 2019-10-16 | $40.70 | $40.86 | $40.07 | $40.23 | $39.25 | 456,119 |
| 2019-10-15 | $40.16 | $40.82 | $40.01 | $40.49 | $39.50 | 294,537 |
| 2019-10-14 | $39.69 | $40.27 | $39.45 | $40.04 | $39.06 | 390,960 |
| 2019-10-11 | $40.10 | $40.40 | $39.73 | $39.76 | $38.79 | 438,757 |
| 2019-10-10 | $38.94 | $39.48 | $38.86 | $39.14 | $38.19 | 438,881 |
| 2019-10-09 | $38.78 | $38.84 | $38.48 | $38.59 | $37.65 | 400,614 |
| 2019-10-08 | $38.52 | $38.56 | $38.11 | $38.23 | $37.30 | 465,996 |
| 2019-10-07 | $39.04 | $39.46 | $38.76 | $39.06 | $38.11 | 476,329 |
| 2019-10-04 | $39.28 | $39.54 | $39.07 | $39.39 | $38.43 | 451,845 |
| 2019-10-03 | $39.47 | $39.59 | $38.85 | $39.24 | $38.28 | 410,052 |
| 2019-10-02 | $40.26 | $40.28 | $39.72 | $39.72 | $38.75 | 529,758 |
| 2019-10-01 | $41.97 | $42.40 | $40.46 | $40.74 | $39.75 | 813,810 |
| 2019-09-30 | $42.23 | $42.47 | $41.92 | $42.07 | $41.04 | 389,332 |
| 2019-09-27 | $41.56 | $42.53 | $41.56 | $41.96 | $40.94 | 582,293 |
| 2019-09-26 | $43.59 | $43.95 | $42.01 | $42.36 | $41.33 | 1,447,788 |
| 2019-09-25 | $45.30 | $46.42 | $45.30 | $46.42 | $45.29 | 572,631 |
| 2019-09-24 | $46.31 | $47.03 | $45.84 | $46.07 | $44.95 | 484,526 |
| 2019-09-23 | $46.09 | $46.18 | $45.31 | $46.00 | $44.88 | 399,191 |
| 2019-09-20 | $46.80 | $46.85 | $46.19 | $46.53 | $45.40 | 373,323 |
| 2019-09-19 | $46.83 | $46.98 | $46.42 | $46.62 | $45.48 | 452,611 |
| 2019-09-18 | $46.96 | $47.07 | $46.46 | $46.90 | $45.76 | 357,476 |
| 2019-09-17 | $46.30 | $47.42 | $46.21 | $47.35 | $46.20 | 468,207 |
| 2019-09-16 | $46.94 | $47.80 | $46.70 | $47.06 | $45.91 | 593,603 |
| 2019-09-13 | $48.07 | $48.76 | $48.07 | $48.46 | $47.28 | 526,502 |
| 2019-09-12 | $47.28 | $47.72 | $46.81 | $47.46 | $46.30 | 538,817 |
| 2019-09-11 | $47.30 | $47.76 | $46.68 | $47.43 | $46.27 | 822,917 |
| 2019-09-10 | $46.58 | $47.74 | $46.52 | $47.67 | $46.51 | 778,831 |
| 2019-09-09 | $44.00 | $45.84 | $44.00 | $45.82 | $44.70 | 916,478 |
| 2019-09-06 | $43.64 | $44.35 | $43.63 | $44.18 | $43.10 | 296,071 |
| 2019-09-05 | $43.00 | $43.83 | $43.00 | $43.65 | $42.59 | 654,427 |
| 2019-09-04 | $42.66 | $43.10 | $42.31 | $42.63 | $41.59 | 500,974 |
| 2019-09-03 | $42.53 | $42.53 | $41.65 | $42.30 | $41.27 | 341,409 |
| 2019-08-30 | $42.73 | $42.97 | $42.63 | $42.76 | $41.72 | 282,973 |
| 2019-08-29 | $42.58 | $43.05 | $42.52 | $42.68 | $41.64 | 383,871 |
| 2019-08-28 | $41.39 | $42.15 | $41.23 | $42.09 | $41.06 | 494,137 |
| 2019-08-27 | $42.32 | $42.66 | $41.89 | $41.93 | $40.91 | 641,820 |
| 2019-08-26 | $42.21 | $42.34 | $41.92 | $42.15 | $41.12 | 438,898 |
| 2019-08-23 | $43.71 | $43.75 | $41.79 | $41.86 | $40.84 | 512,055 |
| 2019-08-22 | $44.09 | $44.15 | $43.34 | $43.55 | $42.49 | 318,999 |
| 2019-08-21 | $44.28 | $44.36 | $43.95 | $44.29 | $42.72 | 353,969 |
| 2019-08-20 | $43.72 | $43.97 | $43.54 | $43.78 | $42.23 | 390,297 |
| 2019-08-19 | $44.30 | $44.51 | $44.15 | $44.22 | $42.65 | 288,385 |
| 2019-08-16 | $43.11 | $43.62 | $42.98 | $43.44 | $41.90 | 247,411 |
| 2019-08-15 | $43.35 | $43.35 | $42.50 | $42.79 | $41.27 | 260,467 |
| 2019-08-14 | $43.71 | $43.78 | $42.91 | $43.16 | $41.63 | 268,957 |
| 2019-08-13 | $43.74 | $44.63 | $43.58 | $44.47 | $42.89 | 245,826 |
| 2019-08-12 | $44.37 | $44.40 | $43.83 | $44.01 | $42.45 | 263,745 |
| 2019-08-09 | $44.71 | $44.78 | $44.06 | $44.47 | $42.89 | 254,668 |
| 2019-08-08 | $44.28 | $45.21 | $44.13 | $44.99 | $43.39 | 383,201 |
| 2019-08-07 | $43.62 | $44.32 | $43.41 | $44.06 | $42.50 | 364,724 |
| 2019-08-06 | $43.88 | $43.99 | $43.22 | $43.63 | $42.08 | 426,839 |
| 2019-08-05 | $43.58 | $43.82 | $43.26 | $43.72 | $42.17 | 483,083 |
| 2019-08-02 | $45.06 | $45.07 | $44.28 | $44.58 | $43.00 | 241,892 |
| 2019-08-01 | $45.70 | $46.07 | $44.97 | $45.30 | $43.69 | 322,050 |
| 2019-07-31 | $45.96 | $46.20 | $45.48 | $45.85 | $44.22 | 368,841 |
| 2019-07-30 | $45.77 | $46.03 | $45.67 | $46.00 | $44.37 | 282,393 |
| 2019-07-29 | $45.63 | $46.02 | $45.59 | $45.93 | $44.30 | 212,464 |
| 2019-07-26 | $45.67 | $46.16 | $45.60 | $45.89 | $44.26 | 261,223 |
| 2019-07-25 | $45.72 | $45.96 | $45.12 | $45.30 | $43.69 | 498,823 |
| 2019-07-24 | $45.18 | $45.85 | $45.02 | $45.82 | $44.20 | 362,083 |
| 2019-07-23 | $44.61 | $45.13 | $44.57 | $45.04 | $43.44 | 520,572 |
| 2019-07-22 | $43.84 | $44.09 | $43.60 | $43.83 | $42.28 | 266,538 |
| 2019-07-19 | $44.47 | $44.75 | $43.91 | $43.91 | $42.35 | 198,608 |
| 2019-07-18 | $44.51 | $44.69 | $44.27 | $44.40 | $42.83 | 360,569 |
| 2019-07-17 | $45.14 | $45.20 | $44.41 | $44.43 | $42.85 | 355,852 |
| 2019-07-16 | $45.38 | $45.64 | $44.99 | $45.09 | $43.49 | 359,519 |
| 2019-07-15 | $44.98 | $45.72 | $44.98 | $45.58 | $43.96 | 274,066 |
| 2019-07-12 | $44.54 | $45.06 | $44.51 | $44.97 | $43.38 | 209,869 |
| 2019-07-11 | $44.35 | $44.60 | $44.08 | $44.56 | $42.98 | 325,243 |
| 2019-07-10 | $44.77 | $44.77 | $44.03 | $44.20 | $42.63 | 280,550 |
| 2019-07-09 | $44.72 | $44.92 | $44.56 | $44.64 | $43.06 | 291,366 |
| 2019-07-08 | $45.40 | $45.63 | $45.10 | $45.20 | $43.60 | 309,996 |
| 2019-07-05 | $45.41 | $45.72 | $45.25 | $45.71 | $44.09 | 484,515 |
| 2019-07-03 | $45.42 | $45.42 | $44.81 | $44.88 | $43.29 | 254,425 |
| 2019-07-02 | $45.00 | $45.28 | $44.84 | $45.23 | $43.63 | 342,342 |
| 2019-07-01 | $45.44 | $45.73 | $44.88 | $44.96 | $43.37 | 468,011 |
| 2019-06-28 | $44.86 | $45.33 | $44.68 | $45.27 | $43.66 | 484,182 |
| 2019-06-27 | $43.95 | $44.90 | $43.67 | $44.63 | $43.05 | 810,103 |
| 2019-06-26 | $44.44 | $44.65 | $44.14 | $44.32 | $42.75 | 571,837 |
| 2019-06-25 | $44.09 | $44.42 | $43.83 | $44.16 | $42.59 | 907,974 |
| 2019-06-24 | $43.98 | $44.85 | $43.90 | $44.56 | $42.98 | 1,206,378 |
| 2019-06-21 | $45.25 | $45.86 | $44.80 | $45.05 | $43.45 | 1,508,000 |
| 2019-06-20 | $46.14 | $47.52 | $45.06 | $47.23 | $45.56 | 1,511,244 |
| 2019-06-19 | $51.52 | $52.00 | $51.38 | $51.68 | $49.85 | 260,893 |
| 2019-06-18 | $51.10 | $51.71 | $50.82 | $51.20 | $49.38 | 292,454 |
| 2019-06-17 | $51.95 | $52.09 | $51.05 | $51.06 | $49.25 | 276,978 |
| 2019-06-14 | $51.65 | $51.98 | $51.47 | $51.79 | $49.95 | 388,867 |
| 2019-06-13 | $51.63 | $52.08 | $51.46 | $51.71 | $49.88 | 587,274 |
| 2019-06-12 | $52.10 | $52.46 | $51.84 | $52.15 | $50.30 | 599,584 |
| 2019-06-11 | $52.48 | $52.60 | $51.66 | $51.89 | $50.05 | 699,697 |
| 2019-06-10 | $50.81 | $52.09 | $50.81 | $51.88 | $50.04 | 530,179 |
| 2019-06-07 | $49.89 | $51.27 | $49.87 | $50.95 | $49.14 | 1,360,325 |
| 2019-06-06 | $49.27 | $50.10 | $49.24 | $50.00 | $48.23 | 803,581 |
| 2019-06-05 | $51.27 | $51.31 | $49.40 | $49.79 | $48.02 | 588,409 |
| 2019-06-04 | $50.49 | $51.11 | $49.86 | $51.04 | $49.23 | 578,766 |
| 2019-06-03 | $49.88 | $50.38 | $49.66 | $50.08 | $48.30 | 286,460 |
| 2019-05-31 | $49.85 | $50.25 | $49.81 | $50.14 | $48.36 | 139,945 |
| 2019-05-30 | $50.63 | $50.85 | $50.29 | $50.53 | $48.74 | 188,348 |
| 2019-05-29 | $49.96 | $50.68 | $49.78 | $50.52 | $48.73 | 319,740 |
| 2019-05-28 | $50.82 | $51.03 | $50.29 | $50.29 | $48.51 | 283,894 |
| 2019-05-24 | $50.71 | $50.97 | $50.53 | $50.56 | $48.77 | 195,847 |
| 2019-05-23 | $50.64 | $50.72 | $50.20 | $50.58 | $48.79 | 227,253 |
| 2019-05-22 | $51.60 | $51.68 | $51.29 | $51.65 | $49.33 | 225,869 |
| 2019-05-21 | $51.59 | $52.07 | $51.57 | $51.62 | $49.30 | 249,431 |
| 2019-05-20 | $51.54 | $51.63 | $51.05 | $51.22 | $48.92 | 530,752 |
| 2019-05-17 | $52.18 | $52.70 | $52.15 | $52.43 | $50.08 | 404,174 |
| 2019-05-16 | $52.48 | $53.04 | $52.41 | $52.77 | $50.40 | 381,442 |
| 2019-05-15 | $52.33 | $52.81 | $52.09 | $52.59 | $50.23 | 457,335 |
| 2019-05-14 | $51.60 | $53.16 | $51.60 | $52.68 | $50.31 | 573,219 |
| 2019-05-13 | $51.98 | $52.24 | $51.36 | $51.73 | $49.41 | 392,491 |
| 2019-05-10 | $52.48 | $53.35 | $51.96 | $53.23 | $50.84 | 408,599 |
| 2019-05-09 | $52.26 | $53.11 | $51.98 | $52.88 | $50.51 | 402,204 |
| 2019-05-08 | $52.81 | $53.44 | $52.67 | $53.09 | $50.71 | 218,959 |
| 2019-05-07 | $52.90 | $53.28 | $52.32 | $52.73 | $50.36 | 368,610 |
| 2019-05-06 | $53.23 | $53.92 | $53.23 | $53.85 | $51.43 | 316,114 |
| 2019-05-03 | $53.42 | $54.37 | $53.42 | $54.31 | $51.87 | 485,688 |
| 2019-05-02 | $54.43 | $54.47 | $53.30 | $53.50 | $51.10 | 445,736 |
| 2019-05-01 | $54.74 | $55.13 | $54.09 | $54.93 | $52.46 | 492,134 |
| 2019-04-30 | $53.38 | $54.04 | $53.23 | $54.02 | $51.59 | 383,646 |
| 2019-04-29 | $53.54 | $54.04 | $53.42 | $53.62 | $51.21 | 221,986 |
| 2019-04-26 | $53.27 | $53.83 | $53.20 | $53.60 | $51.19 | 194,482 |
| 2019-04-25 | $52.68 | $53.28 | $52.57 | $53.04 | $50.66 | 282,359 |
| 2019-04-24 | $52.40 | $53.00 | $52.32 | $52.90 | $50.52 | 432,568 |
| 2019-04-23 | $52.75 | $53.20 | $52.67 | $53.09 | $50.71 | 194,339 |
| 2019-04-22 | $52.65 | $52.85 | $52.39 | $52.44 | $50.09 | 108,319 |
| 2019-04-18 | $53.89 | $53.89 | $52.72 | $52.96 | $50.58 | 234,079 |
| 2019-04-17 | $54.37 | $54.47 | $53.57 | $53.80 | $51.38 | 291,957 |
| 2019-04-16 | $53.09 | $53.95 | $53.09 | $53.92 | $51.50 | 355,946 |
| 2019-04-15 | $52.81 | $53.07 | $52.68 | $53.00 | $50.62 | 258,756 |
| 2019-04-12 | $52.33 | $52.85 | $52.21 | $52.85 | $50.48 | 292,348 |
| 2019-04-11 | $51.79 | $52.04 | $51.54 | $51.80 | $49.47 | 352,600 |
| 2019-04-10 | $51.46 | $51.62 | $51.09 | $51.53 | $49.22 | 300,002 |
| 2019-04-09 | $51.78 | $51.78 | $51.01 | $51.11 | $48.82 | 498,310 |
| 2019-04-08 | $52.10 | $52.12 | $51.49 | $51.68 | $49.36 | 276,367 |
| 2019-04-05 | $52.11 | $52.39 | $51.92 | $52.14 | $49.80 | 141,475 |
| 2019-04-04 | $52.29 | $52.39 | $51.92 | $52.21 | $49.87 | 170,105 |
| 2019-04-03 | $51.92 | $52.72 | $51.92 | $52.25 | $49.90 | 236,829 |
| 2019-04-02 | $51.08 | $51.67 | $51.02 | $51.41 | $49.10 | 236,680 |
| 2019-04-01 | $50.10 | $51.25 | $50.10 | $51.23 | $48.93 | 276,445 |
| 2019-03-29 | $49.31 | $49.94 | $49.19 | $49.81 | $47.57 | 242,439 |
| 2019-03-28 | $49.43 | $49.93 | $49.06 | $49.41 | $47.19 | 387,451 |
| 2019-03-27 | $51.15 | $51.20 | $49.68 | $49.89 | $47.65 | 776,888 |
| 2019-03-26 | $51.54 | $52.89 | $50.22 | $50.74 | $48.46 | 857,723 |
| 2019-03-25 | $55.37 | $55.97 | $55.09 | $55.70 | $53.20 | 248,868 |
| 2019-03-22 | $55.73 | $56.22 | $55.38 | $55.50 | $53.01 | 237,867 |
| 2019-03-21 | $55.40 | $56.41 | $55.40 | $56.31 | $53.78 | 198,157 |
| 2019-03-20 | $56.09 | $56.24 | $55.30 | $55.72 | $53.22 | 250,656 |
| 2019-03-19 | $56.60 | $56.79 | $56.05 | $56.26 | $53.73 | 123,775 |
| 2019-03-18 | $55.74 | $56.61 | $55.74 | $56.46 | $53.92 | 131,541 |
| 2019-03-15 | $55.78 | $56.42 | $55.68 | $55.77 | $53.27 | 156,742 |
| 2019-03-14 | $55.26 | $55.53 | $55.00 | $55.50 | $53.01 | 260,152 |
| 2019-03-13 | $55.40 | $55.96 | $55.18 | $55.29 | $52.81 | 231,022 |
| 2019-03-12 | $54.90 | $54.91 | $54.18 | $54.46 | $52.01 | 169,560 |
| 2019-03-11 | $54.45 | $54.91 | $54.33 | $54.67 | $52.22 | 158,491 |
| 2019-03-08 | $54.09 | $54.23 | $53.76 | $54.11 | $51.68 | 117,159 |
| 2019-03-07 | $54.66 | $54.72 | $54.12 | $54.48 | $52.03 | 216,002 |
| 2019-03-06 | $55.94 | $56.20 | $55.31 | $55.31 | $52.83 | 191,300 |
| 2019-03-05 | $56.08 | $56.67 | $55.83 | $56.27 | $53.74 | 243,490 |
| 2019-03-04 | $56.70 | $56.78 | $55.63 | $55.72 | $53.22 | 226,011 |
| 2019-03-01 | $57.53 | $57.75 | $56.69 | $56.92 | $54.36 | 177,513 |
| 2019-02-28 | $56.75 | $57.03 | $56.42 | $56.82 | $54.27 | 195,220 |
| 2019-02-27 | $57.17 | $57.43 | $56.57 | $56.82 | $54.27 | 175,622 |
| 2019-02-26 | $57.70 | $58.00 | $57.38 | $57.39 | $54.81 | 155,110 |
| 2019-02-25 | $57.72 | $57.95 | $57.38 | $57.63 | $55.04 | 246,655 |
| 2019-02-22 | $57.73 | $57.97 | $57.45 | $57.90 | $55.30 | 294,003 |
| 2019-02-21 | $57.66 | $58.31 | $57.33 | $57.43 | $54.85 | 414,884 |
| 2019-02-20 | $57.61 | $58.13 | $57.44 | $58.03 | $54.95 | 247,190 |
| 2019-02-19 | $56.50 | $57.75 | $56.42 | $57.51 | $54.45 | 304,879 |
| 2019-02-15 | $56.71 | $56.71 | $56.22 | $56.48 | $53.48 | 134,900 |
| 2019-02-14 | $56.23 | $56.44 | $55.70 | $56.33 | $53.34 | 204,528 |
| 2019-02-13 | $56.30 | $56.54 | $56.23 | $56.31 | $53.32 | 195,866 |
| 2019-02-12 | $56.16 | $56.22 | $55.44 | $55.79 | $52.83 | 202,544 |
| 2019-02-11 | $55.96 | $56.28 | $55.89 | $56.04 | $53.06 | 161,021 |
| 2019-02-08 | $55.65 | $55.94 | $55.14 | $55.83 | $52.86 | 237,952 |
| 2019-02-07 | $56.83 | $57.20 | $55.76 | $56.20 | $53.21 | 268,027 |
| 2019-02-06 | $57.78 | $57.79 | $57.27 | $57.51 | $54.45 | 402,379 |
| 2019-02-05 | $57.76 | $57.99 | $57.55 | $57.74 | $54.67 | 210,719 |
| 2019-02-04 | $56.76 | $57.48 | $56.74 | $57.48 | $54.43 | 133,937 |
| 2019-02-01 | $56.93 | $57.32 | $56.53 | $56.92 | $53.90 | 255,378 |
| 2019-01-31 | $57.34 | $57.36 | $56.56 | $56.88 | $53.86 | 370,278 |
| 2019-01-30 | $56.65 | $57.08 | $55.66 | $56.64 | $53.63 | 293,564 |
| 2019-01-29 | $55.72 | $55.72 | $55.20 | $55.46 | $52.51 | 260,372 |
| 2019-01-28 | $54.69 | $55.62 | $54.45 | $55.54 | $52.59 | 440,596 |
| 2019-01-25 | $54.70 | $54.84 | $54.29 | $54.71 | $51.80 | 316,756 |
| 2019-01-24 | $53.90 | $54.30 | $53.75 | $54.27 | $51.39 | 267,865 |
| 2019-01-23 | $53.95 | $54.28 | $53.21 | $53.64 | $50.79 | 268,357 |
| 2019-01-22 | $53.86 | $54.25 | $53.51 | $53.89 | $51.03 | 258,630 |
| 2019-01-18 | $53.60 | $54.48 | $53.57 | $54.30 | $51.41 | 499,624 |
| 2019-01-17 | $52.44 | $53.35 | $52.42 | $53.26 | $50.43 | 247,761 |
| 2019-01-16 | $52.59 | $52.85 | $52.17 | $52.47 | $49.68 | 212,032 |
| 2019-01-15 | $52.55 | $52.66 | $51.98 | $52.65 | $49.85 | 505,612 |
| 2019-01-14 | $51.96 | $52.62 | $51.74 | $52.10 | $49.33 | 365,430 |
| 2019-01-11 | $52.00 | $52.50 | $51.83 | $52.28 | $49.50 | 366,934 |
| 2019-01-10 | $51.71 | $52.08 | $51.02 | $51.97 | $49.21 | 480,717 |
| 2019-01-09 | $52.16 | $52.41 | $51.46 | $51.67 | $48.92 | 701,957 |
| 2019-01-08 | $51.97 | $52.12 | $51.14 | $51.55 | $48.81 | 618,300 |
| 2019-01-07 | $50.53 | $50.75 | $49.92 | $50.28 | $47.61 | 520,856 |
| 2019-01-04 | $48.04 | $49.83 | $47.94 | $49.45 | $46.82 | 271,062 |
| 2019-01-03 | $48.61 | $48.76 | $46.93 | $46.99 | $44.49 | 343,380 |
| 2019-01-02 | $48.41 | $49.49 | $48.15 | $49.20 | $46.59 | 265,795 |
| 2018-12-31 | $48.36 | $48.98 | $48.01 | $48.73 | $46.14 | 404,379 |
| 2018-12-28 | $48.00 | $48.81 | $47.72 | $48.24 | $45.68 | 478,371 |
| 2018-12-27 | $47.14 | $47.65 | $46.05 | $47.65 | $45.12 | 783,671 |
| 2018-12-26 | $45.94 | $47.01 | $45.17 | $47.01 | $44.51 | 294,108 |
| 2018-12-24 | $47.05 | $47.13 | $45.66 | $45.72 | $43.29 | 162,194 |
| 2018-12-21 | $49.79 | $49.88 | $47.09 | $47.30 | $44.79 | 626,781 |
| 2018-12-20 | $51.53 | $51.95 | $48.16 | $49.06 | $46.45 | 770,695 |
| 2018-12-19 | $55.71 | $56.40 | $54.19 | $54.35 | $51.46 | 390,419 |
| 2018-12-18 | $56.14 | $56.51 | $55.46 | $55.46 | $52.51 | 350,616 |
| 2018-12-17 | $56.00 | $56.20 | $55.33 | $55.62 | $52.66 | 355,706 |
| 2018-12-14 | $55.08 | $55.91 | $55.03 | $55.57 | $52.62 | 336,578 |
| 2018-12-13 | $56.14 | $56.22 | $55.39 | $55.81 | $52.84 | 195,098 |
| 2018-12-12 | $56.70 | $56.72 | $55.78 | $55.83 | $52.86 | 279,068 |
| 2018-12-11 | $56.42 | $56.53 | $55.03 | $55.23 | $52.29 | 336,605 |
| 2018-12-10 | $55.78 | $55.99 | $54.69 | $55.47 | $52.52 | 335,807 |
| 2018-12-07 | $57.32 | $57.99 | $55.74 | $55.84 | $52.87 | 444,803 |
| 2018-12-06 | $56.58 | $58.00 | $56.25 | $57.92 | $54.84 | 483,583 |
| 2018-12-04 | $58.97 | $59.16 | $57.27 | $57.38 | $54.33 | 435,899 |
| 2018-12-03 | $59.79 | $60.39 | $59.65 | $60.14 | $56.94 | 287,381 |
| 2018-11-30 | $59.56 | $59.68 | $58.37 | $59.39 | $56.23 | 330,822 |
| 2018-11-29 | $60.63 | $60.79 | $59.57 | $59.89 | $56.71 | 323,952 |
| 2018-11-28 | $59.57 | $61.59 | $59.53 | $61.08 | $57.83 | 401,652 |
| 2018-11-27 | $59.98 | $60.16 | $59.48 | $59.77 | $56.59 | 300,400 |
| 2018-11-26 | $60.37 | $60.64 | $59.91 | $60.59 | $57.37 | 197,047 |
| 2018-11-23 | $59.07 | $60.23 | $59.04 | $59.92 | $56.74 | 170,606 |
| 2018-11-21 | $58.77 | $59.52 | $58.63 | $59.21 | $56.06 | 516,567 |
| 2018-11-20 | $57.55 | $59.38 | $57.37 | $59.01 | $55.41 | 483,929 |
| 2018-11-19 | $59.12 | $59.46 | $58.11 | $58.27 | $54.71 | 200,899 |
| 2018-11-16 | $58.91 | $59.53 | $58.85 | $59.23 | $55.61 | 242,096 |
| 2018-11-15 | $58.01 | $59.33 | $57.76 | $59.12 | $55.51 | 281,045 |
| 2018-11-14 | $58.66 | $59.17 | $57.92 | $58.52 | $54.95 | 283,639 |
| 2018-11-13 | $57.87 | $58.98 | $57.85 | $58.18 | $54.63 | 265,545 |
| 2018-11-12 | $57.24 | $57.45 | $56.89 | $56.98 | $53.50 | 317,129 |
| 2018-11-09 | $57.27 | $58.14 | $57.27 | $57.90 | $54.36 | 280,622 |
| 2018-11-08 | $57.57 | $59.16 | $57.25 | $57.47 | $53.96 | 650,334 |
| 2018-11-07 | $56.82 | $58.06 | $56.57 | $57.94 | $54.40 | 543,409 |
| 2018-11-06 | $55.71 | $56.69 | $55.63 | $56.53 | $53.08 | 501,595 |
| 2018-11-05 | $56.29 | $56.61 | $56.04 | $56.27 | $52.83 | 253,456 |
| 2018-11-02 | $57.72 | $57.77 | $56.21 | $56.64 | $53.18 | 266,013 |
| 2018-11-01 | $56.02 | $57.46 | $55.87 | $57.31 | $53.81 | 324,519 |
| 2018-10-31 | $54.85 | $55.93 | $54.79 | $55.51 | $52.12 | 285,155 |
| 2018-10-30 | $53.75 | $53.98 | $53.16 | $53.67 | $50.39 | 280,701 |
| 2018-10-29 | $54.91 | $54.96 | $53.09 | $53.63 | $50.35 | 281,075 |
| 2018-10-26 | $54.84 | $54.98 | $53.61 | $53.87 | $50.58 | 494,283 |
| 2018-10-25 | $54.84 | $55.59 | $54.13 | $55.28 | $51.90 | 574,249 |
| 2018-10-24 | $55.98 | $56.18 | $54.15 | $54.17 | $50.86 | 291,992 |
| 2018-10-23 | $55.58 | $56.84 | $55.10 | $56.66 | $53.20 | 353,328 |
| 2018-10-22 | $56.98 | $57.11 | $55.97 | $56.05 | $52.63 | 156,279 |
| 2018-10-19 | $56.99 | $57.42 | $56.65 | $56.84 | $53.37 | 154,336 |
| 2018-10-18 | $58.42 | $58.58 | $56.92 | $57.11 | $53.62 | 163,574 |
| 2018-10-17 | $58.30 | $58.90 | $58.13 | $58.53 | $54.96 | 160,334 |
| 2018-10-16 | $58.11 | $58.82 | $57.82 | $58.73 | $55.14 | 180,127 |
| 2018-10-15 | $57.81 | $58.09 | $57.32 | $57.34 | $53.84 | 203,929 |
| 2018-10-12 | $58.48 | $58.54 | $57.13 | $57.84 | $54.31 | 223,827 |
| 2018-10-11 | $58.64 | $58.64 | $57.11 | $57.38 | $53.88 | 339,691 |
| 2018-10-10 | $59.89 | $59.93 | $58.45 | $58.51 | $54.94 | 207,922 |
| 2018-10-09 | $59.56 | $60.44 | $59.50 | $59.86 | $56.20 | 334,266 |
| 2018-10-08 | $59.77 | $60.43 | $59.52 | $60.41 | $56.72 | 201,672 |
| 2018-10-05 | $60.98 | $61.06 | $59.75 | $60.15 | $56.48 | 335,040 |
| 2018-10-04 | $61.87 | $61.95 | $60.76 | $61.02 | $57.29 | 190,626 |
| 2018-10-03 | $62.25 | $62.60 | $61.87 | $61.94 | $58.16 | 268,388 |
| 2018-10-02 | $62.85 | $63.20 | $62.45 | $62.46 | $58.65 | 209,076 |
| 2018-10-01 | $63.10 | $64.07 | $62.79 | $62.94 | $59.10 | 237,385 |
| 2018-09-28 | $63.15 | $63.78 | $62.78 | $63.08 | $59.23 | 380,548 |
| 2018-09-27 | $61.48 | $63.57 | $60.91 | $63.26 | $59.40 | 1,022,347 |
| 2018-09-26 | $66.47 | $67.00 | $66.22 | $66.41 | $62.35 | 321,654 |
| 2018-09-25 | $65.96 | $66.25 | $65.83 | $65.88 | $61.86 | 305,884 |
| 2018-09-24 | $66.11 | $66.27 | $65.25 | $66.04 | $62.01 | 280,628 |
| 2018-09-21 | $66.15 | $66.75 | $66.01 | $66.38 | $62.33 | 282,699 |
| 2018-09-20 | $65.88 | $66.47 | $65.56 | $66.17 | $62.13 | 268,639 |
| 2018-09-19 | $64.74 | $65.56 | $64.73 | $65.41 | $61.42 | 378,815 |
| 2018-09-18 | $64.11 | $65.21 | $63.92 | $64.94 | $60.97 | 396,101 |
| 2018-09-17 | $63.54 | $64.62 | $63.44 | $64.10 | $60.19 | 340,855 |
| 2018-09-14 | $62.02 | $63.39 | $61.93 | $63.20 | $59.34 | 822,280 |
| 2018-09-13 | $61.05 | $62.10 | $60.95 | $61.93 | $58.15 | 451,688 |
| 2018-09-12 | $61.38 | $61.94 | $60.94 | $61.88 | $58.10 | 233,327 |
| 2018-09-11 | $61.21 | $61.57 | $61.10 | $61.28 | $57.54 | 169,215 |
| 2018-09-10 | $61.72 | $61.98 | $61.40 | $61.40 | $57.65 | 234,297 |
| 2018-09-07 | $60.57 | $61.54 | $60.57 | $61.38 | $57.63 | 430,670 |
| 2018-09-06 | $60.93 | $61.32 | $60.53 | $61.14 | $57.41 | 216,454 |
| 2018-09-05 | $60.48 | $60.67 | $60.17 | $60.34 | $56.65 | 207,700 |
| 2018-09-04 | $60.54 | $60.78 | $60.37 | $60.68 | $56.97 | 119,827 |
| 2018-08-31 | $60.99 | $61.25 | $60.77 | $60.92 | $57.20 | 111,514 |
| 2018-08-30 | $61.43 | $61.43 | $60.83 | $61.00 | $57.27 | 148,822 |
| 2018-08-29 | $61.27 | $61.95 | $61.26 | $61.70 | $57.93 | 193,179 |
| 2018-08-28 | $61.13 | $61.18 | $60.68 | $61.13 | $57.40 | 157,683 |
| 2018-08-27 | $61.04 | $61.42 | $60.86 | $61.15 | $57.42 | 67,741 |
| 2018-08-24 | $60.48 | $61.07 | $60.48 | $60.69 | $56.98 | 101,589 |
| 2018-08-23 | $60.20 | $60.55 | $60.15 | $60.40 | $56.71 | 263,963 |
| 2018-08-22 | $60.89 | $61.55 | $60.67 | $61.30 | $57.08 | 236,116 |
| 2018-08-21 | $60.53 | $61.15 | $60.43 | $60.90 | $56.71 | 259,526 |
| 2018-08-20 | $59.82 | $60.35 | $59.82 | $60.26 | $56.12 | 212,295 |
| 2018-08-17 | $58.97 | $60.17 | $58.87 | $60.08 | $55.95 | 207,731 |
| 2018-08-16 | $58.88 | $59.62 | $58.86 | $59.38 | $55.30 | 156,499 |
| 2018-08-15 | $58.09 | $58.83 | $57.96 | $58.79 | $54.75 | 239,291 |
| 2018-08-14 | $58.61 | $59.10 | $58.34 | $58.98 | $54.92 | 197,443 |
| 2018-08-13 | $59.11 | $59.30 | $58.54 | $58.84 | $54.79 | 187,635 |
| 2018-08-10 | $59.37 | $59.95 | $59.31 | $59.38 | $55.30 | 372,994 |
| 2018-08-09 | $58.86 | $59.23 | $58.66 | $58.95 | $54.90 | 295,559 |
| 2018-08-08 | $58.87 | $58.89 | $58.27 | $58.33 | $54.32 | 223,901 |
| 2018-08-07 | $58.30 | $58.34 | $57.96 | $58.27 | $54.26 | 171,290 |
| 2018-08-06 | $58.11 | $58.20 | $57.78 | $58.06 | $54.07 | 179,225 |
| 2018-08-03 | $58.63 | $59.06 | $58.55 | $58.65 | $54.62 | 120,709 |
| 2018-08-02 | $57.58 | $58.76 | $57.02 | $58.48 | $54.46 | 314,056 |
| 2018-08-01 | $58.87 | $58.96 | $58.18 | $58.33 | $54.32 | 108,227 |
| 2018-07-31 | $58.58 | $59.17 | $58.50 | $58.88 | $54.83 | 131,135 |
| 2018-07-30 | $58.08 | $58.67 | $57.88 | $58.41 | $54.39 | 123,497 |
| 2018-07-27 | $57.60 | $58.09 | $57.51 | $57.94 | $53.95 | 144,997 |
| 2018-07-26 | $57.13 | $57.78 | $57.13 | $57.48 | $53.53 | 181,278 |
| 2018-07-25 | $57.27 | $57.66 | $56.79 | $57.63 | $53.67 | 188,275 |
| 2018-07-24 | $58.52 | $58.52 | $57.46 | $57.80 | $53.82 | 270,405 |
| 2018-07-23 | $58.12 | $58.36 | $57.96 | $58.14 | $54.14 | 81,587 |
| 2018-07-20 | $58.52 | $58.53 | $58.08 | $58.16 | $54.16 | 415,153 |
| 2018-07-19 | $58.76 | $58.97 | $58.45 | $58.55 | $54.52 | 171,866 |
| 2018-07-18 | $58.82 | $59.37 | $58.76 | $59.26 | $55.18 | 249,358 |
| 2018-07-17 | $58.12 | $58.61 | $58.06 | $58.29 | $54.28 | 173,393 |
| 2018-07-16 | $57.93 | $58.32 | $57.53 | $58.11 | $54.11 | 238,148 |
| 2018-07-13 | $57.77 | $58.22 | $57.67 | $57.80 | $53.82 | 113,550 |
| 2018-07-12 | $57.89 | $58.25 | $57.71 | $58.12 | $54.12 | 212,783 |
| 2018-07-11 | $57.57 | $58.01 | $57.15 | $57.49 | $53.54 | 505,238 |
| 2018-07-10 | $57.33 | $58.53 | $57.18 | $58.46 | $54.44 | 593,601 |
| 2018-07-09 | $57.58 | $58.01 | $57.33 | $57.93 | $53.95 | 352,334 |
| 2018-07-06 | $57.39 | $58.25 | $57.27 | $57.84 | $53.86 | 206,438 |
| 2018-07-05 | $57.17 | $57.30 | $56.82 | $57.13 | $53.20 | 152,279 |
| 2018-07-03 | $57.24 | $57.27 | $56.76 | $57.03 | $53.11 | 184,237 |
| 2018-07-02 | $56.95 | $57.50 | $56.77 | $57.31 | $53.37 | 234,179 |
| 2018-06-29 | $57.64 | $58.28 | $57.52 | $57.65 | $53.68 | 462,216 |
| 2018-06-28 | $58.30 | $58.39 | $57.57 | $58.08 | $54.09 | 609,576 |
| 2018-06-27 | $59.99 | $60.03 | $58.22 | $58.28 | $54.27 | 635,013 |
| 2018-06-26 | $58.24 | $59.56 | $57.93 | $59.38 | $55.30 | 714,161 |
| 2018-06-25 | $60.37 | $60.55 | $56.76 | $58.06 | $54.07 | 1,223,893 |
| 2018-06-22 | $63.39 | $64.16 | $63.20 | $63.93 | $59.53 | 327,835 |
| 2018-06-21 | $63.44 | $63.80 | $62.53 | $62.70 | $58.39 | 202,007 |
| 2018-06-20 | $64.60 | $64.60 | $63.23 | $63.49 | $59.12 | 249,802 |
| 2018-06-19 | $64.30 | $64.39 | $63.58 | $63.91 | $59.51 | 292,330 |
| 2018-06-18 | $64.45 | $64.63 | $64.11 | $64.51 | $60.07 | 289,652 |
| 2018-06-15 | $64.35 | $65.48 | $64.04 | $65.34 | $60.85 | 319,870 |
| 2018-06-14 | $64.68 | $65.33 | $64.14 | $64.50 | $60.06 | 437,115 |
| 2018-06-13 | $62.79 | $64.13 | $62.78 | $64.05 | $59.64 | 534,526 |
| 2018-06-12 | $61.78 | $62.95 | $61.78 | $62.63 | $58.32 | 376,791 |
| 2018-06-11 | $61.65 | $62.07 | $61.65 | $61.83 | $57.58 | 168,970 |
| 2018-06-08 | $61.64 | $61.65 | $61.14 | $61.55 | $57.32 | 297,675 |
| 2018-06-07 | $62.19 | $62.70 | $61.52 | $61.94 | $57.68 | 581,188 |
| 2018-06-06 | $61.41 | $62.41 | $61.41 | $62.39 | $58.10 | 251,331 |
| 2018-06-05 | $61.68 | $62.74 | $61.40 | $61.50 | $57.27 | 1,301,957 |
| 2018-06-04 | $65.13 | $65.34 | $64.82 | $65.11 | $60.63 | 199,721 |
| 2018-06-01 | $64.57 | $65.00 | $64.49 | $64.99 | $60.52 | 216,389 |
| 2018-05-31 | $64.93 | $65.04 | $63.98 | $64.13 | $59.72 | 333,856 |
| 2018-05-30 | $64.60 | $64.96 | $64.25 | $64.73 | $60.28 | 199,177 |
| 2018-05-29 | $65.53 | $65.58 | $64.09 | $64.38 | $59.95 | 177,655 |
| 2018-05-25 | $65.91 | $66.46 | $65.91 | $66.17 | $61.62 | 161,487 |
| 2018-05-24 | $66.34 | $66.41 | $65.62 | $66.03 | $61.49 | 149,110 |
| 2018-05-23 | $66.77 | $67.19 | $65.95 | $66.61 | $61.56 | 174,630 |
| 2018-05-22 | $66.84 | $67.28 | $66.65 | $66.98 | $61.90 | 135,501 |
| 2018-05-21 | $66.79 | $67.31 | $66.61 | $66.84 | $61.77 | 153,988 |
| 2018-05-18 | $66.74 | $66.99 | $66.12 | $66.87 | $61.80 | 151,252 |
| 2018-05-17 | $67.32 | $67.40 | $66.53 | $66.83 | $61.77 | 266,192 |
| 2018-05-16 | $66.84 | $67.54 | $66.83 | $67.19 | $62.10 | 232,327 |
| 2018-05-15 | $66.82 | $67.08 | $66.47 | $66.98 | $61.90 | 160,821 |
| 2018-05-14 | $65.95 | $66.90 | $65.77 | $66.59 | $61.54 | 181,790 |
| 2018-05-11 | $65.96 | $66.15 | $65.41 | $65.98 | $60.98 | 142,941 |
| 2018-05-10 | $65.94 | $66.35 | $65.83 | $65.95 | $60.95 | 206,485 |
| 2018-05-09 | $65.45 | $65.98 | $65.24 | $65.86 | $60.87 | 511,237 |
| 2018-05-08 | $65.13 | $65.75 | $64.82 | $65.08 | $60.15 | 343,410 |
| 2018-05-07 | $65.19 | $65.26 | $64.22 | $64.62 | $59.72 | 197,517 |
| 2018-05-04 | $64.42 | $65.24 | $64.13 | $65.11 | $60.18 | 187,251 |
| 2018-05-03 | $64.42 | $64.81 | $63.81 | $64.70 | $59.80 | 312,956 |
| 2018-05-02 | $65.63 | $65.73 | $64.20 | $64.32 | $59.45 | 318,994 |
| 2018-05-01 | $64.65 | $65.31 | $64.19 | $65.27 | $60.32 | 409,074 |
| 2018-04-30 | $66.19 | $66.22 | $64.51 | $64.65 | $59.75 | 478,571 |
| 2018-04-27 | $65.21 | $66.10 | $65.14 | $65.52 | $60.55 | 1,081,536 |
| 2018-04-26 | $66.82 | $66.90 | $64.78 | $65.03 | $60.10 | 712,554 |
| 2018-04-25 | $65.93 | $66.37 | $65.67 | $66.33 | $61.30 | 199,830 |
| 2018-04-24 | $66.83 | $67.08 | $65.68 | $66.03 | $61.03 | 320,249 |
| 2018-04-23 | $66.35 | $66.84 | $66.26 | $66.76 | $61.70 | 365,242 |
| 2018-04-20 | $65.46 | $66.31 | $65.44 | $66.27 | $61.25 | 336,102 |
| 2018-04-19 | $65.83 | $66.14 | $65.47 | $65.66 | $60.68 | 182,443 |
| 2018-04-18 | $65.23 | $65.87 | $65.20 | $65.80 | $60.81 | 311,342 |
| 2018-04-17 | $65.20 | $65.51 | $64.62 | $64.87 | $59.95 | 344,828 |
| 2018-04-16 | $64.21 | $64.80 | $64.08 | $64.59 | $59.70 | 284,367 |
| 2018-04-13 | $64.73 | $64.81 | $63.28 | $63.61 | $58.79 | 453,182 |
| 2018-04-12 | $64.53 | $64.78 | $63.64 | $64.29 | $59.42 | 348,960 |
| 2018-04-11 | $63.65 | $64.97 | $63.65 | $64.08 | $59.22 | 762,607 |
| 2018-04-10 | $65.94 | $66.04 | $62.40 | $63.70 | $58.87 | 770,350 |
| 2018-04-09 | $65.71 | $65.85 | $65.11 | $65.17 | $60.23 | 336,892 |
| 2018-04-06 | $65.80 | $65.93 | $64.24 | $64.75 | $59.84 | 490,293 |
| 2018-04-05 | $65.36 | $65.79 | $64.92 | $65.60 | $60.63 | 204,391 |
| 2018-04-04 | $64.21 | $65.20 | $63.97 | $65.14 | $60.20 | 226,696 |
| 2018-04-03 | $65.01 | $65.09 | $64.13 | $64.58 | $59.69 | 239,453 |
| 2018-04-02 | $65.44 | $65.75 | $63.79 | $64.60 | $59.70 | 218,060 |
| 2018-03-29 | $64.95 | $65.83 | $64.58 | $65.50 | $60.54 | 207,792 |
| 2018-03-28 | $65.80 | $65.98 | $64.36 | $64.69 | $59.79 | 256,530 |
| 2018-03-27 | $65.82 | $66.66 | $65.21 | $65.60 | $60.63 | 345,199 |
| 2018-03-26 | $65.01 | $65.64 | $64.42 | $65.59 | $60.62 | 554,750 |
| 2018-03-23 | $66.98 | $67.11 | $64.49 | $64.57 | $59.68 | 895,773 |
| 2018-03-22 | $68.33 | $68.54 | $65.67 | $65.88 | $60.89 | 634,051 |
| 2018-03-21 | $67.45 | $67.66 | $66.40 | $66.63 | $61.58 | 243,676 |
| 2018-03-20 | $67.62 | $68.38 | $67.32 | $67.44 | $62.33 | 326,929 |
| 2018-03-19 | $66.76 | $67.50 | $66.62 | $67.16 | $62.07 | 249,918 |
| 2018-03-16 | $66.42 | $66.67 | $66.01 | $66.55 | $61.51 | 197,980 |
| 2018-03-15 | $66.78 | $66.82 | $66.21 | $66.23 | $61.21 | 549,124 |
| 2018-03-14 | $67.18 | $67.18 | $66.40 | $66.56 | $61.52 | 145,453 |
| 2018-03-13 | $67.37 | $67.81 | $67.00 | $67.11 | $62.02 | 245,471 |
| 2018-03-12 | $67.19 | $67.31 | $66.81 | $66.98 | $61.90 | 168,055 |
| 2018-03-09 | $66.59 | $67.09 | $66.33 | $67.07 | $61.99 | 408,883 |
| 2018-03-08 | $66.36 | $66.71 | $66.18 | $66.42 | $61.39 | 326,809 |
| 2018-03-07 | $65.59 | $65.85 | $65.03 | $65.74 | $60.76 | 205,158 |
| 2018-03-06 | $65.29 | $65.90 | $65.02 | $65.82 | $60.83 | 268,292 |
| 2018-03-05 | $64.82 | $65.56 | $64.59 | $65.02 | $60.09 | 409,562 |
| 2018-03-02 | $65.43 | $65.46 | $64.18 | $64.52 | $59.63 | 700,393 |
| 2018-03-01 | $66.21 | $66.80 | $65.35 | $65.63 | $60.66 | 397,602 |
| 2018-02-28 | $67.53 | $67.69 | $66.67 | $66.70 | $61.65 | 280,980 |
| 2018-02-27 | $68.48 | $68.49 | $67.21 | $67.26 | $62.16 | 257,771 |
| 2018-02-26 | $68.24 | $68.55 | $68.10 | $68.31 | $63.13 | 186,861 |
| 2018-02-23 | $67.99 | $68.36 | $67.83 | $68.35 | $63.17 | 204,009 |
| 2018-02-22 | $68.81 | $68.85 | $67.83 | $67.86 | $62.72 | 289,568 |
| 2018-02-21 | $69.59 | $70.28 | $69.31 | $69.35 | $63.67 | 412,523 |
| 2018-02-20 | $68.89 | $69.47 | $68.66 | $68.90 | $63.26 | 339,140 |
| 2018-02-16 | $68.67 | $69.37 | $68.15 | $69.09 | $63.43 | 571,427 |
| 2018-02-15 | $69.51 | $69.72 | $68.90 | $69.30 | $63.63 | 327,846 |
| 2018-02-14 | $67.86 | $69.71 | $67.82 | $69.51 | $63.82 | 378,941 |
| 2018-02-13 | $68.39 | $68.77 | $68.09 | $68.57 | $62.96 | 317,721 |
| 2018-02-12 | $67.56 | $68.62 | $67.38 | $68.44 | $62.84 | 488,132 |
| 2018-02-09 | $67.32 | $67.61 | $65.00 | $67.02 | $61.53 | 447,020 |
| 2018-02-08 | $69.38 | $69.38 | $66.63 | $66.67 | $61.21 | 330,876 |
| 2018-02-07 | $68.28 | $69.68 | $68.19 | $68.90 | $63.26 | 311,433 |
| 2018-02-06 | $67.32 | $69.24 | $66.90 | $69.06 | $63.41 | 570,244 |
| 2018-02-05 | $69.56 | $70.16 | $67.80 | $67.84 | $62.29 | 313,921 |
| 2018-02-02 | $71.05 | $71.37 | $69.69 | $69.92 | $64.20 | 229,425 |
| 2018-02-01 | $71.73 | $72.08 | $70.95 | $71.19 | $65.36 | 435,184 |
| 2018-01-31 | $71.45 | $71.78 | $71.11 | $71.33 | $65.49 | 298,243 |
| 2018-01-30 | $71.35 | $72.29 | $71.35 | $71.58 | $65.72 | 277,278 |
| 2018-01-29 | $71.30 | $71.76 | $71.11 | $71.67 | $65.80 | 209,387 |
| 2018-01-26 | $70.82 | $71.46 | $70.66 | $71.43 | $65.58 | 236,695 |
| 2018-01-25 | $71.01 | $71.19 | $70.37 | $70.65 | $64.87 | 346,229 |
| 2018-01-24 | $69.71 | $71.42 | $69.37 | $71.12 | $65.30 | 665,898 |
| 2018-01-23 | $69.08 | $69.75 | $68.88 | $68.98 | $63.33 | 416,388 |
| 2018-01-22 | $68.98 | $69.27 | $68.55 | $69.27 | $63.60 | 224,544 |
| 2018-01-19 | $69.79 | $69.94 | $68.89 | $69.03 | $63.38 | 361,455 |
| 2018-01-18 | $69.66 | $69.82 | $69.26 | $69.40 | $63.72 | 180,076 |
| 2018-01-17 | $68.79 | $69.90 | $68.71 | $69.75 | $64.04 | 329,057 |
| 2018-01-16 | $69.66 | $69.92 | $68.66 | $68.93 | $63.29 | 335,750 |
| 2018-01-12 | $69.40 | $70.05 | $69.24 | $70.01 | $64.28 | 305,158 |
| 2018-01-11 | $69.30 | $69.45 | $68.64 | $69.22 | $63.55 | 377,188 |
| 2018-01-10 | $68.34 | $69.10 | $68.21 | $68.35 | $62.75 | 644,762 |
| 2018-01-09 | $66.96 | $67.81 | $66.89 | $67.50 | $61.97 | 274,194 |
| 2018-01-08 | $66.18 | $66.27 | $65.99 | $66.15 | $60.73 | 127,764 |
| 2018-01-05 | $67.04 | $67.06 | $66.30 | $66.36 | $60.93 | 221,575 |
| 2018-01-04 | $66.82 | $67.03 | $66.48 | $66.78 | $61.31 | 207,671 |
| 2018-01-03 | $66.75 | $67.05 | $66.22 | $66.89 | $61.41 | 292,507 |
| 2018-01-02 | $67.09 | $67.35 | $66.69 | $66.96 | $61.48 | 520,045 |
| 2017-12-29 | $66.85 | $66.85 | $66.28 | $66.28 | $60.85 | 183,690 |
| 2017-12-28 | $66.81 | $66.81 | $66.12 | $66.36 | $60.93 | 220,595 |
| 2017-12-27 | $65.97 | $66.49 | $65.82 | $66.46 | $61.02 | 271,441 |
| 2017-12-26 | $66.08 | $66.17 | $65.32 | $65.43 | $60.07 | 177,132 |
| 2017-12-22 | $66.26 | $66.59 | $65.80 | $66.06 | $60.65 | 223,459 |
| 2017-12-21 | $66.89 | $66.96 | $65.71 | $65.86 | $60.47 | 378,785 |
| 2017-12-20 | $68.31 | $68.53 | $67.09 | $67.18 | $61.68 | 302,855 |
| 2017-12-19 | $66.86 | $68.29 | $66.62 | $67.71 | $62.17 | 457,347 |
| 2017-12-18 | $66.11 | $66.80 | $65.78 | $66.07 | $60.66 | 326,866 |
| 2017-12-15 | $64.74 | $65.79 | $64.45 | $65.52 | $60.16 | 499,489 |
| 2017-12-14 | $65.19 | $65.58 | $65.02 | $65.04 | $59.72 | 185,940 |
| 2017-12-13 | $66.00 | $66.44 | $65.25 | $65.32 | $59.97 | 337,545 |
| 2017-12-12 | $66.26 | $66.60 | $66.03 | $66.26 | $60.84 | 474,864 |
| 2017-12-11 | $66.84 | $67.10 | $66.61 | $66.92 | $61.44 | 188,604 |
| 2017-12-08 | $66.57 | $67.22 | $66.50 | $66.95 | $61.47 | 197,579 |
| 2017-12-07 | $66.04 | $66.49 | $66.03 | $66.29 | $60.86 | 191,410 |
| 2017-12-06 | $66.68 | $66.72 | $65.95 | $66.26 | $60.84 | 268,037 |
| 2017-12-05 | $67.17 | $67.24 | $65.97 | $66.12 | $60.71 | 273,004 |
| 2017-12-04 | $67.28 | $67.84 | $67.12 | $67.20 | $61.70 | 306,573 |
| 2017-12-01 | $65.44 | $66.14 | $65.19 | $66.05 | $60.64 | 558,398 |
| 2017-11-30 | $65.97 | $66.32 | $64.85 | $65.96 | $60.56 | 484,332 |
| 2017-11-29 | $67.06 | $67.17 | $66.05 | $66.20 | $60.78 | 320,562 |
| 2017-11-28 | $66.80 | $67.47 | $66.58 | $67.01 | $61.52 | 250,102 |
| 2017-11-27 | $67.21 | $67.49 | $66.57 | $66.64 | $61.18 | 222,299 |
| 2017-11-24 | $66.91 | $67.22 | $66.68 | $67.08 | $61.59 | 136,501 |
| 2017-11-22 | $67.08 | $67.28 | $66.91 | $67.06 | $61.57 | 164,008 |
| 2017-11-21 | $67.29 | $67.62 | $66.81 | $67.38 | $61.45 | 311,126 |
| 2017-11-20 | $66.43 | $66.67 | $66.27 | $66.46 | $60.61 | 126,452 |
| 2017-11-17 | $66.17 | $66.54 | $65.96 | $66.50 | $60.65 | 131,966 |
| 2017-11-16 | $66.37 | $66.61 | $66.04 | $66.17 | $60.35 | 302,588 |
| 2017-11-15 | $66.04 | $66.35 | $65.64 | $66.03 | $60.22 | 212,145 |
| 2017-11-14 | $66.16 | $66.52 | $65.60 | $66.27 | $60.44 | 270,335 |
| 2017-11-13 | $64.78 | $66.16 | $64.70 | $66.15 | $60.33 | 231,431 |
| 2017-11-10 | $65.98 | $66.12 | $63.80 | $65.03 | $59.31 | 579,067 |
| 2017-11-09 | $65.70 | $66.37 | $65.56 | $66.01 | $60.20 | 324,009 |
| 2017-11-08 | $65.83 | $65.97 | $65.07 | $65.74 | $59.96 | 548,760 |
| 2017-11-07 | $66.85 | $67.77 | $66.09 | $66.46 | $60.61 | 569,079 |
| 2017-11-06 | $65.61 | $66.59 | $65.61 | $66.04 | $60.23 | 317,679 |
| 2017-11-03 | $65.85 | $66.09 | $65.63 | $65.88 | $60.08 | 214,558 |
| 2017-11-02 | $64.74 | $65.86 | $64.59 | $65.60 | $59.83 | 431,188 |
| 2017-11-01 | $66.76 | $66.87 | $64.72 | $64.99 | $59.27 | 397,996 |
| 2017-10-31 | $66.60 | $66.96 | $66.42 | $66.74 | $60.87 | 175,648 |
| 2017-10-30 | $67.46 | $67.49 | $66.33 | $66.35 | $60.51 | 212,482 |
| 2017-10-27 | $66.61 | $67.68 | $66.28 | $67.29 | $61.37 | 231,273 |
| 2017-10-26 | $66.69 | $67.03 | $66.66 | $66.87 | $60.99 | 100,073 |
| 2017-10-25 | $66.60 | $66.87 | $66.01 | $66.16 | $60.34 | 336,486 |
| 2017-10-24 | $66.29 | $66.53 | $65.95 | $66.31 | $60.48 | 240,103 |
| 2017-10-23 | $65.95 | $66.36 | $65.76 | $66.27 | $60.44 | 162,297 |
| 2017-10-20 | $66.39 | $66.69 | $65.88 | $66.02 | $60.21 | 217,282 |
| 2017-10-19 | $67.15 | $67.18 | $65.80 | $65.95 | $60.15 | 414,697 |
| 2017-10-18 | $67.74 | $67.75 | $66.92 | $67.28 | $61.36 | 202,924 |
| 2017-10-17 | $67.41 | $68.23 | $67.41 | $67.83 | $61.86 | 332,869 |
| 2017-10-16 | $67.46 | $67.98 | $67.16 | $67.91 | $61.93 | 345,679 |
| 2017-10-13 | $67.41 | $67.85 | $67.06 | $67.79 | $61.83 | 186,745 |
| 2017-10-12 | $66.81 | $67.20 | $66.73 | $66.83 | $60.95 | 227,331 |
| 2017-10-11 | $67.14 | $67.31 | $66.82 | $67.14 | $61.23 | 226,521 |
| 2017-10-10 | $66.41 | $67.18 | $66.36 | $66.90 | $61.01 | 242,440 |
| 2017-10-09 | $65.56 | $66.18 | $65.37 | $66.13 | $60.31 | 281,593 |
| 2017-10-06 | $65.80 | $65.97 | $65.08 | $65.46 | $59.70 | 286,553 |
| 2017-10-05 | $64.88 | $65.90 | $64.85 | $65.64 | $59.86 | 454,389 |
| 2017-10-04 | $64.76 | $65.49 | $64.64 | $65.30 | $59.55 | 291,146 |
| 2017-10-03 | $64.15 | $64.50 | $64.03 | $64.12 | $58.48 | 223,952 |
| 2017-10-02 | $63.97 | $64.55 | $63.92 | $64.34 | $58.68 | 293,778 |
| 2017-09-29 | $64.40 | $64.74 | $63.96 | $64.48 | $58.81 | 366,339 |
| 2017-09-28 | $63.19 | $64.40 | $63.15 | $64.36 | $58.70 | 827,522 |
| 2017-09-27 | $65.54 | $65.85 | $64.08 | $64.12 | $58.48 | 525,117 |
| 2017-09-26 | $65.35 | $66.48 | $65.15 | $65.74 | $59.96 | 481,820 |
| 2017-09-25 | $64.04 | $64.55 | $63.51 | $63.79 | $58.18 | 419,219 |
| 2017-09-22 | $65.09 | $65.14 | $64.46 | $64.74 | $59.04 | 188,616 |
| 2017-09-21 | $65.19 | $65.71 | $64.64 | $64.97 | $59.25 | 387,549 |
| 2017-09-20 | $65.36 | $65.36 | $64.25 | $64.65 | $58.96 | 342,732 |
| 2017-09-19 | $65.54 | $65.70 | $64.88 | $65.23 | $59.49 | 370,026 |
| 2017-09-18 | $65.82 | $66.15 | $65.22 | $65.44 | $59.68 | 384,775 |
| 2017-09-15 | $67.33 | $67.55 | $65.49 | $66.03 | $60.22 | 685,804 |
| 2017-09-14 | $68.24 | $69.36 | $68.24 | $69.12 | $63.04 | 480,304 |
| 2017-09-13 | $68.64 | $69.11 | $68.60 | $69.06 | $62.98 | 225,579 |
| 2017-09-12 | $68.52 | $69.01 | $68.44 | $68.97 | $62.90 | 162,046 |
| 2017-09-11 | $67.80 | $68.81 | $67.76 | $68.51 | $62.48 | 327,530 |
| 2017-09-08 | $66.65 | $66.86 | $66.01 | $66.45 | $60.60 | 325,353 |
| 2017-09-07 | $67.53 | $67.77 | $66.44 | $66.50 | $60.65 | 273,764 |
| 2017-09-06 | $67.16 | $67.89 | $67.03 | $67.51 | $61.57 | 442,716 |
| 2017-09-05 | $69.65 | $69.65 | $66.83 | $67.72 | $61.76 | 504,177 |
| 2017-09-01 | $70.56 | $70.56 | $69.79 | $69.84 | $63.69 | 236,258 |
| 2017-08-31 | $69.48 | $70.16 | $69.47 | $70.12 | $63.95 | 160,541 |
| 2017-08-30 | $68.89 | $69.28 | $68.80 | $69.11 | $63.03 | 72,269 |
| 2017-08-29 | $68.39 | $68.73 | $68.17 | $68.64 | $62.60 | 183,571 |
| 2017-08-28 | $68.82 | $69.22 | $68.82 | $69.17 | $63.08 | 68,117 |
| 2017-08-25 | $68.77 | $69.20 | $68.67 | $68.81 | $62.76 | 115,952 |
| 2017-08-24 | $68.89 | $69.05 | $68.58 | $68.82 | $62.76 | 180,548 |
| 2017-08-23 | $68.20 | $68.54 | $68.19 | $68.29 | $62.28 | 153,998 |
| 2017-08-22 | $68.85 | $69.30 | $68.62 | $68.88 | $62.45 | 249,707 |
| 2017-08-21 | $68.37 | $69.20 | $68.18 | $69.09 | $62.64 | 259,015 |
| 2017-08-18 | $68.22 | $68.46 | $67.86 | $68.08 | $61.73 | 269,385 |
| 2017-08-17 | $69.35 | $69.37 | $68.10 | $68.16 | $61.80 | 310,425 |
| 2017-08-16 | $69.66 | $69.71 | $69.15 | $69.47 | $62.99 | 128,451 |
| 2017-08-15 | $69.03 | $69.67 | $69.03 | $69.20 | $62.74 | 204,356 |
| 2017-08-14 | $68.85 | $69.01 | $68.63 | $68.65 | $62.25 | 201,371 |
| 2017-08-11 | $67.99 | $68.25 | $67.68 | $68.05 | $61.70 | 286,765 |
| 2017-08-10 | $68.47 | $68.50 | $67.87 | $67.91 | $61.57 | 155,645 |
| 2017-08-09 | $68.35 | $68.90 | $68.21 | $68.63 | $62.23 | 200,666 |
| 2017-08-08 | $68.52 | $69.12 | $68.34 | $68.45 | $62.06 | 330,290 |
| 2017-08-07 | $68.45 | $68.57 | $68.24 | $68.48 | $62.09 | 126,254 |
| 2017-08-04 | $67.98 | $68.49 | $67.91 | $68.17 | $61.81 | 180,499 |
| 2017-08-03 | $67.54 | $68.31 | $67.50 | $67.89 | $61.56 | 367,044 |
| 2017-08-02 | $68.40 | $68.53 | $67.60 | $68.04 | $61.69 | 194,820 |
| 2017-08-01 | $68.64 | $68.72 | $67.79 | $68.01 | $61.66 | 211,114 |
| 2017-07-31 | $67.55 | $67.94 | $67.16 | $67.28 | $61.00 | 213,978 |
| 2017-07-28 | $66.75 | $67.02 | $66.51 | $66.90 | $60.66 | 86,982 |
| 2017-07-27 | $67.86 | $67.98 | $66.39 | $66.73 | $60.50 | 240,752 |
| 2017-07-26 | $67.59 | $67.66 | $66.90 | $67.19 | $60.92 | 251,649 |
| 2017-07-25 | $68.04 | $68.11 | $67.47 | $67.51 | $61.21 | 234,867 |
| 2017-07-24 | $67.36 | $67.51 | $67.13 | $67.28 | $61.00 | 119,665 |
| 2017-07-21 | $67.23 | $67.55 | $67.14 | $67.21 | $60.94 | 203,214 |
| 2017-07-20 | $66.96 | $67.76 | $66.95 | $67.54 | $61.24 | 239,406 |
| 2017-07-19 | $67.04 | $67.18 | $66.80 | $66.90 | $60.66 | 70,957 |
| 2017-07-18 | $66.72 | $67.28 | $66.70 | $66.87 | $60.63 | 241,043 |
| 2017-07-17 | $66.32 | $67.33 | $66.11 | $67.17 | $60.90 | 183,952 |
| 2017-07-14 | $66.40 | $66.50 | $65.93 | $66.11 | $59.94 | 134,357 |
| 2017-07-13 | $66.32 | $66.58 | $66.23 | $66.40 | $60.20 | 129,014 |
| 2017-07-12 | $66.48 | $66.59 | $66.26 | $66.37 | $60.18 | 195,961 |
| 2017-07-11 | $65.59 | $65.94 | $65.30 | $65.89 | $59.74 | 198,320 |
| 2017-07-10 | $66.28 | $66.36 | $66.09 | $66.15 | $59.98 | 127,152 |
| 2017-07-07 | $65.85 | $66.71 | $65.82 | $66.17 | $60.00 | 284,280 |
| 2017-07-06 | $65.79 | $66.27 | $65.53 | $65.71 | $59.58 | 266,030 |
| 2017-07-05 | $66.00 | $66.93 | $65.96 | $66.77 | $60.54 | 197,429 |
| 2017-07-03 | $65.88 | $66.58 | $65.60 | $65.61 | $59.49 | 233,377 |
| 2017-06-30 | $66.33 | $66.44 | $65.93 | $66.12 | $59.95 | 297,871 |
| 2017-06-29 | $66.48 | $66.48 | $65.42 | $65.65 | $59.52 | 186,646 |
| 2017-06-28 | $66.28 | $66.62 | $66.16 | $66.39 | $60.20 | 119,569 |
| 2017-06-27 | $66.23 | $66.25 | $65.48 | $65.48 | $59.37 | 297,772 |
| 2017-06-26 | $66.78 | $67.09 | $66.33 | $66.33 | $60.14 | 300,170 |
| 2017-06-23 | $66.06 | $66.58 | $66.01 | $66.41 | $60.21 | 207,825 |
| 2017-06-22 | $66.00 | $67.21 | $65.55 | $65.77 | $59.63 | 499,187 |
| 2017-06-21 | $66.30 | $66.82 | $66.14 | $66.59 | $60.38 | 143,273 |
| 2017-06-20 | $66.57 | $66.66 | $65.82 | $65.90 | $59.75 | 151,404 |
| 2017-06-19 | $66.09 | $66.42 | $65.91 | $66.41 | $60.21 | 199,403 |
| 2017-06-16 | $65.41 | $65.92 | $65.35 | $65.92 | $59.77 | 154,752 |
| 2017-06-15 | $64.75 | $65.65 | $64.47 | $65.61 | $59.49 | 326,939 |
| 2017-06-14 | $65.18 | $65.53 | $64.78 | $65.16 | $59.08 | 295,345 |
| 2017-06-13 | $64.24 | $64.59 | $64.17 | $64.42 | $58.41 | 246,655 |
| 2017-06-12 | $63.38 | $63.74 | $62.96 | $63.70 | $57.76 | 237,767 |
| 2017-06-09 | $64.34 | $64.38 | $63.15 | $63.66 | $57.72 | 330,368 |
| 2017-06-08 | $64.64 | $64.90 | $64.41 | $64.68 | $58.65 | 198,645 |
| 2017-06-07 | $65.10 | $65.13 | $64.63 | $64.77 | $58.73 | 435,348 |
| 2017-06-06 | $64.98 | $65.14 | $64.63 | $64.63 | $58.60 | 178,235 |
| 2017-06-05 | $65.48 | $65.51 | $65.12 | $65.30 | $59.21 | 226,558 |
| 2017-06-02 | $65.99 | $66.53 | $65.72 | $65.75 | $59.62 | 313,580 |
| 2017-06-01 | $64.58 | $65.31 | $64.43 | $65.29 | $59.20 | 194,764 |
| 2017-05-31 | $64.15 | $64.33 | $63.84 | $64.19 | $58.20 | 150,302 |
| 2017-05-30 | $63.22 | $64.00 | $63.22 | $63.77 | $57.82 | 133,260 |
| 2017-05-26 | $63.07 | $63.45 | $63.07 | $63.38 | $57.47 | 212,385 |
| 2017-05-25 | $62.86 | $63.34 | $62.86 | $63.11 | $57.22 | 235,352 |
| 2017-05-24 | $62.33 | $62.39 | $61.99 | $62.34 | $56.52 | 250,970 |
| 2017-05-23 | $62.45 | $62.45 | $61.95 | $62.20 | $56.04 | 173,907 |
| 2017-05-22 | $62.20 | $62.42 | $62.05 | $62.30 | $56.13 | 121,725 |
| 2017-05-19 | $61.99 | $62.03 | $61.33 | $61.74 | $55.62 | 228,682 |
| 2017-05-18 | $60.78 | $61.66 | $60.55 | $61.32 | $55.24 | 444,235 |
| 2017-05-17 | $61.16 | $61.17 | $59.93 | $59.94 | $54.00 | 622,862 |
| 2017-05-16 | $61.15 | $61.46 | $60.92 | $61.12 | $55.06 | 233,959 |
| 2017-05-15 | $60.98 | $61.06 | $60.74 | $60.91 | $54.88 | 329,246 |
| 2017-05-12 | $61.68 | $61.73 | $60.98 | $61.09 | $55.04 | 196,507 |
| 2017-05-11 | $61.89 | $61.99 | $61.48 | $61.83 | $55.70 | 329,164 |
| 2017-05-10 | $62.90 | $62.90 | $61.98 | $62.04 | $55.89 | 519,981 |
| 2017-05-09 | $62.85 | $63.10 | $62.78 | $63.09 | $56.84 | 186,408 |
| 2017-05-08 | $62.96 | $63.01 | $62.58 | $62.67 | $56.46 | 168,206 |
| 2017-05-05 | $63.16 | $63.21 | $62.70 | $62.91 | $56.68 | 268,045 |
| 2017-05-04 | $62.93 | $63.11 | $62.72 | $62.77 | $56.55 | 373,553 |
| 2017-05-03 | $62.52 | $62.55 | $62.12 | $62.34 | $56.16 | 158,726 |
| 2017-05-02 | $62.31 | $62.56 | $62.02 | $62.40 | $56.22 | 322,393 |
| 2017-05-01 | $61.58 | $62.81 | $61.38 | $62.24 | $56.07 | 375,781 |
| 2017-04-28 | $61.36 | $62.19 | $61.17 | $61.53 | $55.43 | 485,368 |
| 2017-04-27 | $60.67 | $60.96 | $60.64 | $60.72 | $54.70 | 199,624 |
| 2017-04-26 | $59.92 | $60.35 | $59.79 | $60.25 | $54.28 | 221,622 |
| 2017-04-25 | $59.75 | $59.88 | $59.55 | $59.62 | $53.71 | 333,965 |
| 2017-04-24 | $59.45 | $59.62 | $59.07 | $59.22 | $53.35 | 252,540 |
| 2017-04-21 | $58.68 | $58.79 | $58.28 | $58.56 | $52.76 | 354,139 |
| 2017-04-20 | $58.56 | $58.92 | $58.41 | $58.74 | $52.92 | 335,258 |
| 2017-04-19 | $58.34 | $58.49 | $57.87 | $58.04 | $52.29 | 441,156 |
| 2017-04-18 | $57.98 | $58.04 | $57.30 | $57.79 | $52.06 | 329,216 |
| 2017-04-17 | $57.01 | $57.81 | $56.79 | $57.78 | $52.06 | 186,636 |
| 2017-04-13 | $57.14 | $57.58 | $56.87 | $56.93 | $51.29 | 376,723 |
| 2017-04-12 | $57.40 | $57.43 | $56.82 | $57.03 | $51.38 | 328,802 |
| 2017-04-11 | $57.93 | $57.98 | $56.83 | $57.04 | $51.39 | 447,832 |
| 2017-04-10 | $57.85 | $58.06 | $57.47 | $57.60 | $51.89 | 297,749 |
| 2017-04-07 | $57.98 | $58.15 | $57.63 | $57.70 | $51.98 | 436,741 |
| 2017-04-06 | $57.63 | $58.22 | $57.30 | $57.91 | $52.17 | 286,964 |
| 2017-04-05 | $57.66 | $58.04 | $57.43 | $57.66 | $51.95 | 211,443 |
| 2017-04-04 | $57.87 | $58.04 | $57.47 | $57.68 | $51.97 | 1,814 |
| 2017-04-03 | $57.94 | $57.94 | $57.44 | $57.74 | $52.02 | 2,086 |
| 2017-03-31 | $58.06 | $58.16 | $57.89 | $57.89 | $52.15 | 299,748 |
| 2017-03-30 | $58.33 | $58.49 | $57.98 | $58.32 | $52.54 | 440,330 |
| 2017-03-29 | $57.92 | $58.19 | $57.41 | $57.77 | $52.05 | 437,742 |
| 2017-03-28 | $58.53 | $58.88 | $57.83 | $58.00 | $52.25 | 535,254 |
| 2017-03-27 | $57.44 | $57.75 | $57.02 | $57.74 | $52.02 | 333,581 |
| 2017-03-24 | $57.71 | $57.96 | $57.33 | $57.49 | $51.79 | 362,442 |
| 2017-03-23 | $57.38 | $57.76 | $57.27 | $57.36 | $51.68 | 332,013 |
| 2017-03-22 | $56.35 | $57.10 | $56.03 | $57.00 | $51.35 | 569,475 |
| 2017-03-21 | $57.23 | $57.54 | $56.61 | $56.66 | $51.05 | 353,979 |
| 2017-03-20 | $56.76 | $56.80 | $56.43 | $56.61 | $51.00 | 170,162 |
| 2017-03-17 | $56.63 | $56.87 | $56.56 | $56.60 | $50.99 | 484,784 |
| 2017-03-16 | $56.18 | $56.54 | $56.14 | $56.43 | $50.84 | 414,772 |
| 2017-03-15 | $56.17 | $56.51 | $56.01 | $56.37 | $50.78 | 207,228 |
| 2017-03-14 | $55.92 | $56.20 | $55.85 | $56.02 | $50.47 | 212,489 |
| 2017-03-13 | $56.33 | $56.44 | $56.19 | $56.23 | $50.66 | 161,902 |
| 2017-03-10 | $55.78 | $56.34 | $55.72 | $56.18 | $50.61 | 324,309 |
| 2017-03-09 | $55.08 | $55.35 | $54.93 | $55.32 | $49.84 | 239,912 |
| 2017-03-08 | $54.92 | $54.98 | $54.67 | $54.67 | $49.25 | 232,407 |
| 2017-03-07 | $54.79 | $54.82 | $54.44 | $54.56 | $49.15 | 169,262 |
| 2017-03-06 | $54.80 | $54.82 | $54.23 | $54.69 | $49.27 | 466,011 |
| 2017-03-03 | $55.13 | $55.21 | $54.57 | $54.73 | $49.31 | 219,971 |
| 2017-03-02 | $55.35 | $55.55 | $55.10 | $55.47 | $49.97 | 205,307 |
| 2017-03-01 | $55.33 | $55.59 | $55.22 | $55.39 | $49.90 | 183,156 |
| 2017-02-28 | $55.20 | $55.39 | $54.95 | $54.95 | $49.51 | 210,157 |
| 2017-02-27 | $54.93 | $55.06 | $54.68 | $55.01 | $49.56 | 252,634 |
| 2017-02-24 | $54.91 | $55.04 | $54.63 | $54.99 | $49.54 | 268,558 |
| 2017-02-23 | $55.45 | $55.72 | $54.85 | $54.87 | $49.43 | 782,653 |
| 2017-02-22 | $54.08 | $54.38 | $53.57 | $54.25 | $48.87 | 844,653 |
| 2017-02-21 | $54.31 | $54.87 | $54.16 | $54.74 | $49.00 | 196,626 |
| 2017-02-17 | $54.64 | $54.66 | $54.19 | $54.30 | $48.61 | 177,497 |
| 2017-02-16 | $55.12 | $55.24 | $54.62 | $54.86 | $49.11 | 273,087 |
| 2017-02-15 | $54.71 | $55.32 | $54.50 | $55.26 | $49.47 | 519,242 |
| 2017-02-14 | $55.30 | $55.46 | $55.20 | $55.27 | $49.47 | 288,735 |
| 2017-02-13 | $55.40 | $55.73 | $55.20 | $55.29 | $49.49 | 653,932 |
| 2017-02-10 | $54.86 | $55.18 | $54.72 | $55.07 | $49.30 | 582,150 |
| 2017-02-09 | $54.35 | $55.29 | $54.35 | $55.14 | $49.36 | 607,190 |
| 2017-02-08 | $54.82 | $54.84 | $54.40 | $54.60 | $48.87 | 284,619 |
| 2017-02-07 | $54.61 | $54.61 | $54.25 | $54.46 | $48.75 | 218,792 |
| 2017-02-06 | $53.97 | $54.52 | $53.90 | $54.50 | $48.79 | 235,939 |
| 2017-02-03 | $54.46 | $54.62 | $54.14 | $54.18 | $48.50 | 168,561 |
| 2017-02-02 | $54.30 | $54.33 | $54.03 | $54.21 | $48.53 | 248,231 |
| 2017-02-01 | $54.15 | $54.62 | $53.90 | $54.49 | $48.78 | 371,560 |
| 2017-01-31 | $54.53 | $54.59 | $53.80 | $54.37 | $48.67 | 398,647 |
| 2017-01-30 | $54.77 | $54.90 | $54.50 | $54.61 | $48.88 | 378,647 |
| 2017-01-27 | $55.67 | $55.67 | $54.96 | $55.18 | $49.39 | 346,460 |
| 2017-01-26 | $55.48 | $56.33 | $55.22 | $55.66 | $49.82 | 897,899 |
| 2017-01-25 | $53.55 | $54.56 | $53.49 | $54.55 | $48.83 | 411,602 |
| 2017-01-24 | $52.69 | $53.50 | $52.67 | $53.33 | $47.74 | 268,928 |
| 2017-01-23 | $52.20 | $52.65 | $51.97 | $52.63 | $47.11 | 277,649 |
| 2017-01-20 | $52.24 | $52.66 | $51.96 | $52.19 | $46.72 | 412,709 |
| 2017-01-19 | $52.46 | $52.86 | $52.22 | $52.28 | $46.80 | 241,543 |
| 2017-01-18 | $51.53 | $52.54 | $51.44 | $52.41 | $46.91 | 725,137 |
| 2017-01-17 | $52.25 | $52.34 | $51.68 | $52.05 | $46.59 | 444,634 |
| 2017-01-13 | $52.19 | $52.58 | $52.02 | $52.26 | $46.78 | 205,731 |
| 2017-01-12 | $53.05 | $53.10 | $52.11 | $52.40 | $46.91 | 259,058 |
| 2017-01-11 | $53.17 | $53.52 | $52.87 | $53.42 | $47.82 | 338,832 |
| 2017-01-10 | $52.60 | $53.53 | $52.50 | $53.08 | $47.51 | 362,927 |
| 2017-01-09 | $52.11 | $52.72 | $52.10 | $52.36 | $46.87 | 379,478 |
| 2017-01-06 | $52.37 | $52.88 | $52.07 | $52.48 | $46.98 | 407,552 |
| 2017-01-05 | $52.00 | $52.91 | $51.89 | $52.65 | $47.13 | 273,176 |
| 2017-01-04 | $51.35 | $51.88 | $51.30 | $51.88 | $46.44 | 278,879 |
| 2017-01-03 | $51.19 | $51.48 | $50.88 | $51.21 | $45.84 | 324,999 |
| 2016-12-30 | $51.29 | $51.47 | $50.86 | $51.19 | $45.82 | 203,750 |
| 2016-12-29 | $51.41 | $51.50 | $51.03 | $51.06 | $45.71 | 171,641 |
| 2016-12-28 | $51.42 | $51.58 | $51.12 | $51.23 | $45.86 | 262,498 |
| 2016-12-27 | $52.01 | $52.42 | $51.73 | $51.75 | $46.32 | 101,887 |
| 2016-12-23 | $51.59 | $52.10 | $51.45 | $52.05 | $46.59 | 190,653 |
| 2016-12-22 | $52.05 | $52.12 | $51.25 | $51.49 | $46.09 | 347,577 |
| 2016-12-21 | $51.69 | $52.38 | $51.44 | $52.16 | $46.69 | 866,505 |
| 2016-12-20 | $50.91 | $52.36 | $50.82 | $51.89 | $46.45 | 948,565 |
| 2016-12-19 | $50.48 | $50.98 | $50.35 | $50.70 | $45.38 | 350,449 |
| 2016-12-16 | $51.88 | $51.89 | $50.98 | $51.05 | $45.70 | 404,727 |
| 2016-12-15 | $52.35 | $53.11 | $51.61 | $52.46 | $46.96 | 456,898 |
| 2016-12-14 | $52.11 | $52.49 | $51.81 | $51.90 | $46.46 | 321,950 |
| 2016-12-13 | $51.85 | $52.08 | $51.60 | $51.72 | $46.30 | 547,152 |
| 2016-12-12 | $52.04 | $52.05 | $51.28 | $51.63 | $46.22 | 399,820 |
| 2016-12-09 | $52.30 | $52.89 | $52.25 | $52.86 | $47.32 | 293,519 |
| 2016-12-08 | $52.47 | $52.84 | $52.32 | $52.52 | $47.01 | 375,441 |
| 2016-12-07 | $51.72 | $52.80 | $51.69 | $52.68 | $47.16 | 527,652 |
| 2016-12-06 | $51.64 | $52.36 | $51.58 | $52.26 | $46.78 | 344,432 |
| 2016-12-05 | $51.11 | $52.05 | $51.05 | $51.49 | $46.09 | 493,824 |
| 2016-12-02 | $49.75 | $50.39 | $49.60 | $50.19 | $44.93 | 487,173 |
| 2016-12-01 | $50.36 | $50.61 | $49.44 | $49.59 | $44.39 | 432,309 |
| 2016-11-30 | $51.91 | $51.93 | $50.90 | $51.03 | $45.68 | 519,554 |
| 2016-11-29 | $51.95 | $52.77 | $51.87 | $52.70 | $47.17 | 369,787 |
| 2016-11-28 | $51.60 | $51.86 | $51.28 | $51.66 | $46.24 | 271,583 |
| 2016-11-25 | $51.81 | $52.14 | $51.59 | $52.11 | $46.65 | 179,161 |
| 2016-11-23 | $51.60 | $52.03 | $51.38 | $51.82 | $46.39 | 205,097 |
| 2016-11-22 | $50.92 | $51.51 | $50.68 | $51.40 | $46.01 | 225,733 |
| 2016-11-21 | $51.15 | $51.32 | $50.86 | $51.00 | $45.34 | 281,401 |
| 2016-11-18 | $50.84 | $51.30 | $50.74 | $51.16 | $45.49 | 211,229 |
| 2016-11-17 | $50.68 | $51.24 | $50.57 | $51.15 | $45.48 | 489,143 |
| 2016-11-16 | $50.10 | $50.56 | $49.78 | $50.49 | $44.89 | 413,105 |
| 2016-11-15 | $50.68 | $50.71 | $50.13 | $50.67 | $45.05 | 358,988 |
| 2016-11-14 | $49.20 | $50.60 | $49.20 | $50.40 | $44.81 | 794,220 |
| 2016-11-11 | $49.36 | $49.96 | $49.36 | $49.73 | $44.21 | 215,282 |
| 2016-11-10 | $49.14 | $50.03 | $49.13 | $49.71 | $44.20 | 509,500 |
| 2016-11-09 | $48.89 | $49.59 | $48.48 | $49.42 | $43.94 | 728,264 |
| 2016-11-08 | $48.62 | $49.81 | $48.57 | $49.64 | $44.13 | 298,106 |
| 2016-11-07 | $48.49 | $48.86 | $48.34 | $48.82 | $43.41 | 233,300 |
| 2016-11-04 | $47.93 | $48.50 | $47.92 | $48.02 | $42.69 | 282,282 |
| 2016-11-03 | $48.59 | $48.79 | $48.15 | $48.29 | $42.93 | 252,037 |
| 2016-11-02 | $48.47 | $48.70 | $48.08 | $48.17 | $42.83 | 658,289 |
| 2016-11-01 | $48.86 | $49.05 | $47.90 | $48.38 | $43.01 | 520,242 |
| 2016-10-31 | $48.43 | $48.97 | $48.17 | $48.87 | $43.45 | 332,818 |
| 2016-10-28 | $47.29 | $48.56 | $46.90 | $48.17 | $42.83 | 893,049 |
| 2016-10-27 | $46.92 | $46.93 | $46.15 | $46.39 | $41.24 | 468,166 |
| 2016-10-26 | $46.39 | $47.00 | $46.31 | $46.91 | $41.71 | 338,765 |
| 2016-10-25 | $46.66 | $46.94 | $46.55 | $46.73 | $41.55 | 271,019 |
| 2016-10-24 | $46.59 | $47.03 | $46.59 | $46.88 | $41.68 | 272,672 |
| 2016-10-21 | $46.80 | $46.86 | $46.55 | $46.73 | $41.55 | 183,210 |
| 2016-10-20 | $46.62 | $47.23 | $46.52 | $47.20 | $41.97 | 395,993 |
| 2016-10-19 | $46.48 | $46.76 | $46.25 | $46.76 | $41.57 | 248,904 |
| 2016-10-18 | $46.78 | $47.01 | $46.60 | $46.65 | $41.48 | 269,387 |
| 2016-10-17 | $46.23 | $46.52 | $46.07 | $46.25 | $41.12 | 243,065 |
| 2016-10-14 | $46.86 | $47.00 | $46.20 | $46.21 | $41.08 | 209,646 |
| 2016-10-13 | $46.40 | $46.94 | $46.28 | $46.88 | $41.68 | 314,804 |
| 2016-10-12 | $46.46 | $47.02 | $46.29 | $46.76 | $41.57 | 350,565 |
| 2016-10-11 | $47.57 | $47.76 | $46.76 | $46.92 | $41.72 | 200,298 |
| 2016-10-10 | $47.58 | $47.93 | $47.00 | $47.61 | $42.33 | 320,407 |
| 2016-10-07 | $48.51 | $48.67 | $47.92 | $47.98 | $42.66 | 445,691 |
| 2016-10-06 | $48.96 | $49.26 | $48.88 | $49.00 | $43.57 | 221,402 |
| 2016-10-05 | $49.08 | $49.26 | $48.75 | $48.91 | $43.49 | 491,385 |
| 2016-10-04 | $49.71 | $49.96 | $49.28 | $49.52 | $44.03 | 422,022 |
| 2016-10-03 | $49.15 | $49.66 | $49.09 | $49.41 | $43.93 | 352,760 |
| 2016-09-30 | $48.90 | $49.46 | $48.85 | $49.08 | $43.64 | 192,402 |
| 2016-09-29 | $48.80 | $49.07 | $48.48 | $48.60 | $43.21 | 277,294 |
| 2016-09-28 | $49.20 | $49.30 | $48.64 | $49.30 | $43.83 | 458,232 |
| 2016-09-27 | $47.67 | $48.99 | $47.61 | $48.83 | $43.41 | 700,613 |
| 2016-09-26 | $47.84 | $48.15 | $46.01 | $46.69 | $41.51 | 645,643 |
| 2016-09-23 | $46.52 | $47.57 | $46.44 | $47.36 | $42.11 | 365,552 |
| 2016-09-22 | $46.54 | $47.00 | $46.50 | $46.97 | $41.76 | 295,613 |
| 2016-09-21 | $46.34 | $46.39 | $45.71 | $46.05 | $40.94 | 158,760 |
| 2016-09-20 | $46.24 | $46.56 | $46.14 | $46.42 | $41.27 | 247,869 |
| 2016-09-19 | $46.47 | $46.72 | $45.79 | $45.96 | $40.86 | 220,230 |
| 2016-09-16 | $46.65 | $46.73 | $46.20 | $46.41 | $41.26 | 238,921 |
| 2016-09-15 | $46.34 | $46.76 | $46.32 | $46.67 | $41.49 | 312,091 |
| 2016-09-14 | $45.96 | $46.54 | $45.67 | $46.41 | $41.26 | 512,763 |
| 2016-09-13 | $46.02 | $46.21 | $45.58 | $46.02 | $40.92 | 543,653 |
| 2016-09-12 | $44.78 | $45.83 | $44.60 | $45.70 | $40.63 | 273,480 |
| 2016-09-09 | $45.17 | $45.21 | $44.70 | $44.72 | $39.76 | 237,396 |
| 2016-09-08 | $45.34 | $45.85 | $45.22 | $45.22 | $40.20 | 274,846 |
| 2016-09-07 | $45.79 | $46.15 | $45.62 | $45.68 | $40.61 | 423,069 |
| 2016-09-06 | $46.22 | $46.59 | $46.15 | $46.42 | $41.27 | 391,797 |
| 2016-09-02 | $47.13 | $47.58 | $46.73 | $46.91 | $41.71 | 917,895 |
| 2016-09-01 | $48.78 | $49.50 | $48.78 | $49.50 | $44.01 | 287,920 |
| 2016-08-31 | $48.02 | $48.58 | $47.99 | $48.49 | $43.11 | 296,447 |
| 2016-08-30 | $47.99 | $48.39 | $47.99 | $48.34 | $42.98 | 186,735 |
| 2016-08-29 | $47.99 | $48.37 | $47.99 | $48.14 | $42.80 | 121,068 |
| 2016-08-26 | $48.31 | $48.69 | $47.93 | $48.06 | $42.73 | 226,561 |
| 2016-08-25 | $47.86 | $48.24 | $47.86 | $48.14 | $42.80 | 222,983 |
| 2016-08-24 | $48.59 | $48.71 | $48.26 | $48.30 | $42.94 | 194,884 |
| 2016-08-23 | $48.49 | $49.03 | $48.45 | $48.86 | $43.13 | 270,396 |
| 2016-08-22 | $47.66 | $48.17 | $47.45 | $48.15 | $42.50 | 304,534 |
| 2016-08-19 | $47.46 | $47.72 | $47.14 | $47.62 | $42.03 | 308,393 |
| 2016-08-18 | $47.94 | $47.95 | $47.53 | $47.92 | $42.30 | 278,251 |
| 2016-08-17 | $47.55 | $48.09 | $47.36 | $48.07 | $42.43 | 257,790 |
| 2016-08-16 | $47.35 | $47.71 | $47.25 | $47.63 | $42.04 | 248,182 |
| 2016-08-15 | $46.95 | $47.47 | $46.95 | $47.30 | $41.75 | 371,060 |
| 2016-08-12 | $47.27 | $47.36 | $47.15 | $47.17 | $41.64 | 223,744 |
| 2016-08-11 | $47.06 | $47.54 | $47.01 | $47.23 | $41.69 | 306,281 |
| 2016-08-10 | $46.50 | $46.77 | $46.38 | $46.71 | $41.23 | 354,291 |
| 2016-08-09 | $47.10 | $47.67 | $46.50 | $46.51 | $41.05 | 828,332 |
| 2016-08-08 | $48.12 | $48.43 | $47.90 | $47.98 | $42.35 | 234,563 |
| 2016-08-05 | $47.71 | $48.52 | $47.70 | $48.44 | $42.76 | 281,743 |
| 2016-08-04 | $47.11 | $47.78 | $47.11 | $47.61 | $42.03 | 429,713 |
| 2016-08-03 | $46.77 | $47.60 | $46.73 | $47.20 | $41.66 | 428,623 |
| 2016-08-02 | $47.80 | $48.19 | $46.84 | $47.02 | $41.50 | 1,300,500 |
| 2016-08-01 | $48.09 | $48.38 | $48.00 | $48.14 | $42.49 | 225,324 |
| 2016-07-29 | $48.30 | $48.42 | $47.87 | $48.29 | $42.63 | 388,473 |
| 2016-07-28 | $47.51 | $47.91 | $47.24 | $47.80 | $42.19 | 280,758 |
| 2016-07-27 | $47.68 | $47.68 | $47.28 | $47.50 | $41.93 | 297,158 |
| 2016-07-26 | $47.63 | $47.79 | $47.27 | $47.35 | $41.80 | 328,298 |
| 2016-07-25 | $46.99 | $47.51 | $46.99 | $47.32 | $41.77 | 295,799 |
| 2016-07-22 | $46.66 | $47.05 | $46.53 | $46.99 | $41.48 | 301,626 |
| 2016-07-21 | $47.10 | $47.26 | $46.43 | $46.58 | $41.12 | 269,806 |
| 2016-07-20 | $47.29 | $47.37 | $46.76 | $47.22 | $41.68 | 678,071 |
| 2016-07-19 | $46.68 | $46.77 | $46.05 | $46.14 | $40.73 | 392,661 |
| 2016-07-18 | $46.32 | $46.70 | $46.26 | $46.49 | $41.04 | 270,767 |
| 2016-07-15 | $46.46 | $46.54 | $45.75 | $46.09 | $40.68 | 557,754 |
| 2016-07-14 | $47.92 | $48.20 | $47.22 | $47.24 | $41.70 | 458,988 |
| 2016-07-13 | $47.83 | $47.92 | $47.40 | $47.42 | $41.86 | 410,073 |
| 2016-07-12 | $46.93 | $47.59 | $46.93 | $47.33 | $41.78 | 374,460 |
| 2016-07-11 | $45.85 | $46.41 | $45.78 | $46.33 | $40.90 | 301,869 |
| 2016-07-08 | $45.29 | $45.53 | $45.09 | $45.20 | $39.90 | 385,113 |
| 2016-07-07 | $44.58 | $44.98 | $44.14 | $44.42 | $39.21 | 415,819 |
| 2016-07-06 | $44.24 | $44.33 | $43.79 | $44.01 | $38.85 | 546,769 |
| 2016-07-05 | $44.91 | $45.01 | $44.29 | $44.43 | $39.22 | 321,812 |
| 2016-07-01 | $45.50 | $45.93 | $45.41 | $45.64 | $40.29 | 469,000 |
| 2016-06-30 | $44.53 | $44.79 | $44.21 | $44.79 | $39.54 | 478,172 |
| 2016-06-29 | $44.19 | $45.51 | $43.93 | $44.92 | $39.65 | 426,498 |
| 2016-06-28 | $45.37 | $46.33 | $43.62 | $44.23 | $39.04 | 870,477 |
| 2016-06-27 | $44.48 | $44.89 | $43.45 | $43.75 | $38.62 | 1,617,026 |
| 2016-06-24 | $46.56 | $48.44 | $46.09 | $46.92 | $41.42 | 1,260,777 |
| 2016-06-23 | $52.09 | $52.20 | $51.15 | $51.42 | $45.39 | 686,571 |
| 2016-06-22 | $50.75 | $51.25 | $50.57 | $50.63 | $44.69 | 333,556 |
| 2016-06-21 | $50.56 | $50.91 | $50.47 | $50.51 | $44.58 | 576,754 |
| 2016-06-20 | $51.22 | $51.25 | $50.00 | $50.14 | $44.26 | 1,097,897 |
| 2016-06-17 | $48.76 | $49.08 | $48.63 | $48.99 | $43.24 | 331,025 |
| 2016-06-16 | $47.92 | $48.57 | $47.52 | $48.50 | $42.81 | 292,052 |
| 2016-06-15 | $48.38 | $48.92 | $48.34 | $48.46 | $42.78 | 322,753 |
| 2016-06-14 | $47.30 | $47.79 | $47.22 | $47.69 | $42.10 | 429,040 |
| 2016-06-13 | $47.67 | $48.51 | $47.65 | $47.91 | $42.29 | 317,391 |
| 2016-06-10 | $48.54 | $48.72 | $48.27 | $48.49 | $42.80 | 428,525 |
| 2016-06-09 | $49.25 | $49.77 | $49.13 | $49.48 | $43.68 | 290,045 |
| 2016-06-08 | $48.90 | $49.32 | $48.84 | $49.15 | $43.38 | 243,971 |
| 2016-06-07 | $49.05 | $49.49 | $48.98 | $49.11 | $43.35 | 318,705 |
| 2016-06-06 | $48.50 | $48.83 | $48.38 | $48.51 | $42.82 | 391,893 |
| 2016-06-03 | $49.55 | $49.55 | $48.76 | $49.31 | $43.53 | 233,848 |
| 2016-06-02 | $49.39 | $49.76 | $49.23 | $49.75 | $43.91 | 374,727 |
| 2016-06-01 | $48.87 | $49.62 | $48.83 | $49.59 | $43.77 | 435,133 |
| 2016-05-31 | $50.29 | $50.57 | $49.28 | $49.48 | $43.68 | 278,650 |
| 2016-05-27 | $50.02 | $50.71 | $49.92 | $50.39 | $44.48 | 413,562 |
| 2016-05-26 | $50.08 | $50.27 | $49.14 | $49.38 | $43.59 | 777,722 |
| 2016-05-25 | $51.96 | $52.00 | $51.13 | $51.15 | $45.15 | 438,966 |
| 2016-05-24 | $52.07 | $52.89 | $51.94 | $52.74 | $46.24 | 413,757 |
| 2016-05-23 | $52.01 | $52.04 | $51.49 | $51.50 | $45.15 | 310,440 |
| 2016-05-20 | $51.60 | $51.91 | $51.40 | $51.57 | $45.21 | 262,161 |
| 2016-05-19 | $51.65 | $51.83 | $50.88 | $51.14 | $44.83 | 372,869 |
| 2016-05-18 | $51.84 | $52.34 | $51.62 | $52.21 | $45.77 | 267,827 |
| 2016-05-17 | $52.07 | $52.09 | $51.55 | $51.75 | $45.37 | 226,025 |
| 2016-05-16 | $51.57 | $52.00 | $51.50 | $51.85 | $45.46 | 221,617 |
| 2016-05-13 | $52.27 | $52.83 | $51.48 | $51.48 | $45.13 | 494,451 |
| 2016-05-12 | $52.79 | $53.08 | $52.34 | $52.89 | $46.37 | 397,945 |
| 2016-05-11 | $52.06 | $52.74 | $51.97 | $52.07 | $45.65 | 620,554 |
| 2016-05-10 | $50.75 | $52.07 | $50.09 | $52.01 | $45.60 | 917,249 |
| 2016-05-09 | $50.77 | $51.44 | $50.69 | $51.24 | $44.92 | 307,350 |
| 2016-05-06 | $49.80 | $50.69 | $49.62 | $50.61 | $44.37 | 324,182 |
| 2016-05-05 | $50.35 | $50.54 | $49.72 | $49.78 | $43.64 | 688,170 |
| 2016-05-04 | $50.54 | $50.85 | $50.43 | $50.65 | $44.40 | 190,701 |
| 2016-05-03 | $50.50 | $51.40 | $50.36 | $50.97 | $44.69 | 415,090 |
| 2016-05-02 | $50.93 | $51.30 | $50.71 | $51.11 | $44.81 | 235,046 |
| 2016-04-29 | $50.62 | $51.24 | $49.84 | $50.55 | $44.32 | 512,915 |
| 2016-04-28 | $50.28 | $50.97 | $50.25 | $50.35 | $44.14 | 487,436 |
| 2016-04-27 | $50.91 | $51.43 | $50.85 | $51.15 | $44.84 | 388,549 |
| 2016-04-26 | $51.12 | $51.42 | $50.72 | $50.94 | $44.66 | 189,921 |
| 2016-04-25 | $50.66 | $51.16 | $50.52 | $51.14 | $44.83 | 352,959 |
| 2016-04-22 | $50.88 | $51.37 | $49.83 | $50.25 | $44.05 | 485,825 |
| 2016-04-21 | $51.62 | $51.75 | $50.79 | $50.86 | $44.59 | 457,744 |
| 2016-04-20 | $52.53 | $52.79 | $51.97 | $52.13 | $45.70 | 140,488 |
| 2016-04-19 | $53.02 | $53.25 | $52.61 | $52.71 | $46.21 | 148,597 |
| 2016-04-18 | $54.11 | $54.11 | $52.35 | $52.95 | $46.42 | 298,595 |
| 2016-04-15 | $53.57 | $53.63 | $52.93 | $53.02 | $46.48 | 146,192 |
| 2016-04-14 | $53.56 | $53.89 | $53.02 | $53.46 | $46.87 | 158,413 |
| 2016-04-13 | $53.66 | $53.73 | $53.10 | $53.65 | $47.03 | 165,021 |
| 2016-04-12 | $53.40 | $53.42 | $52.86 | $53.30 | $46.73 | 363,164 |
| 2016-04-11 | $53.47 | $53.53 | $52.69 | $52.73 | $46.23 | 198,161 |
| 2016-04-08 | $53.51 | $53.51 | $52.87 | $53.03 | $46.49 | 226,099 |
| 2016-04-07 | $53.42 | $53.58 | $52.69 | $52.95 | $46.42 | 188,095 |
| 2016-04-06 | $53.60 | $53.76 | $53.16 | $53.68 | $47.06 | 346,466 |
| 2016-04-05 | $53.48 | $53.61 | $52.74 | $52.93 | $46.40 | 234,381 |
| 2016-04-04 | $54.44 | $54.56 | $54.01 | $54.41 | $47.70 | 211,956 |
| 2016-04-01 | $53.60 | $54.41 | $53.36 | $54.33 | $47.63 | 234,561 |
| 2016-03-31 | $53.89 | $54.41 | $53.73 | $54.29 | $47.60 | 525,838 |
| 2016-03-30 | $52.87 | $54.04 | $52.66 | $53.97 | $47.32 | 646,197 |
| 2016-03-29 | $50.60 | $51.37 | $50.57 | $51.31 | $44.98 | 243,182 |
| 2016-03-28 | $50.64 | $50.89 | $50.38 | $50.65 | $44.40 | 113,274 |
| 2016-03-24 | $50.01 | $50.48 | $49.64 | $50.40 | $44.19 | 371,124 |
| 2016-03-23 | $50.28 | $50.46 | $49.54 | $49.59 | $43.48 | 460,412 |
| 2016-03-22 | $49.11 | $50.06 | $49.10 | $49.82 | $43.68 | 645,584 |
| 2016-03-21 | $50.95 | $51.15 | $50.69 | $51.11 | $44.81 | 194,648 |
| 2016-03-18 | $50.44 | $51.32 | $50.41 | $51.05 | $44.76 | 410,833 |
| 2016-03-17 | $50.47 | $50.87 | $50.15 | $50.58 | $44.34 | 219,393 |
| 2016-03-16 | $49.35 | $50.63 | $49.32 | $50.44 | $44.22 | 140,754 |
| 2016-03-15 | $49.37 | $49.97 | $49.33 | $49.60 | $43.48 | 181,464 |
| 2016-03-14 | $50.04 | $50.29 | $49.78 | $49.90 | $43.75 | 249,072 |
| 2016-03-11 | $48.57 | $49.55 | $48.42 | $49.51 | $43.41 | 175,342 |
| 2016-03-10 | $48.00 | $48.84 | $47.42 | $47.94 | $42.03 | 438,337 |
| 2016-03-09 | $48.22 | $48.25 | $47.79 | $48.20 | $42.26 | 358,508 |
| 2016-03-08 | $48.33 | $48.63 | $47.88 | $47.93 | $42.02 | 383,348 |
| 2016-03-07 | $49.15 | $49.27 | $48.48 | $48.68 | $42.68 | 233,766 |
| 2016-03-04 | $49.51 | $49.66 | $49.00 | $49.57 | $43.46 | 380,179 |
| 2016-03-03 | $48.69 | $49.42 | $48.35 | $49.42 | $43.33 | 609,055 |
| 2016-03-02 | $50.33 | $50.65 | $49.70 | $49.97 | $43.81 | 252,649 |
| 2016-03-01 | $50.54 | $50.97 | $49.84 | $50.96 | $44.68 | 529,410 |
| 2016-02-29 | $49.81 | $50.33 | $49.57 | $49.57 | $43.46 | 282,647 |
| 2016-02-26 | $50.10 | $50.27 | $49.32 | $49.80 | $43.66 | 480,097 |
| 2016-02-25 | $49.44 | $50.07 | $49.44 | $50.03 | $43.86 | 373,805 |
| 2016-02-24 | $48.45 | $49.31 | $48.06 | $49.28 | $43.20 | 413,531 |
| 2016-02-23 | $49.31 | $50.09 | $49.19 | $49.43 | $43.34 | 538,989 |
| 2016-02-22 | $48.02 | $49.44 | $48.02 | $49.25 | $43.18 | 372,803 |
| 2016-02-19 | $47.07 | $48.33 | $46.68 | $48.20 | $42.26 | 223,089 |
| 2016-02-18 | $47.44 | $47.81 | $46.85 | $47.16 | $41.34 | 286,668 |
| 2016-02-17 | $46.78 | $47.73 | $46.72 | $47.52 | $41.66 | 293,235 |
| 2016-02-16 | $46.34 | $47.31 | $45.83 | $46.71 | $40.69 | 240,935 |
| 2016-02-12 | $44.94 | $45.89 | $44.68 | $45.79 | $39.89 | 348,941 |
| 2016-02-11 | $44.67 | $45.39 | $44.46 | $44.92 | $39.13 | 352,495 |
| 2016-02-10 | $45.38 | $46.39 | $45.18 | $45.25 | $39.42 | 491,556 |
| 2016-02-09 | $42.53 | $45.46 | $42.45 | $44.76 | $38.99 | 1,043,825 |
| 2016-02-08 | $44.35 | $44.52 | $42.92 | $43.88 | $38.23 | 915,209 |
| 2016-02-05 | $46.85 | $47.20 | $45.15 | $45.35 | $39.51 | 483,186 |
| 2016-02-04 | $47.79 | $47.98 | $47.08 | $47.85 | $41.69 | 402,922 |
| 2016-02-03 | $47.88 | $48.10 | $47.11 | $47.62 | $41.49 | 487,431 |
| 2016-02-02 | $49.50 | $49.59 | $46.75 | $47.31 | $41.22 | 1,003,952 |
| 2016-02-01 | $50.50 | $51.53 | $50.15 | $51.38 | $44.76 | 496,790 |
| 2016-01-29 | $49.22 | $50.34 | $49.17 | $50.33 | $43.85 | 575,752 |
| 2016-01-28 | $50.99 | $50.99 | $48.22 | $49.20 | $42.86 | 495,073 |
| 2016-01-27 | $52.90 | $52.99 | $50.28 | $50.56 | $44.05 | 559,953 |
| 2016-01-26 | $51.52 | $52.41 | $51.26 | $52.16 | $45.44 | 264,964 |
| 2016-01-25 | $51.73 | $52.04 | $51.07 | $51.15 | $44.56 | 359,106 |
| 2016-01-22 | $52.41 | $52.59 | $51.68 | $51.81 | $45.14 | 450,551 |
| 2016-01-21 | $50.75 | $52.21 | $50.62 | $51.91 | $45.22 | 443,596 |
| 2016-01-20 | $51.46 | $51.47 | $49.22 | $50.76 | $44.22 | 712,899 |
| 2016-01-19 | $53.18 | $53.50 | $50.97 | $51.54 | $44.90 | 914,772 |
| 2016-01-15 | $51.74 | $52.56 | $51.44 | $51.79 | $45.12 | 583,450 |
| 2016-01-14 | $54.08 | $54.44 | $52.51 | $54.15 | $47.18 | 839,777 |
| 2016-01-13 | $56.59 | $57.01 | $54.47 | $54.78 | $47.72 | 591,191 |
| 2016-01-12 | $56.79 | $57.27 | $56.42 | $57.18 | $49.81 | 325,548 |
| 2016-01-11 | $55.48 | $56.76 | $55.37 | $56.23 | $48.99 | 453,771 |
| 2016-01-08 | $56.10 | $56.10 | $54.30 | $54.37 | $47.37 | 396,808 |
| 2016-01-07 | $54.99 | $55.74 | $54.57 | $54.69 | $47.65 | 433,798 |
| 2016-01-06 | $55.16 | $56.30 | $55.09 | $55.95 | $48.74 | 607,931 |
| 2016-01-05 | $56.26 | $56.45 | $55.94 | $56.02 | $48.80 | 393,258 |
| 2016-01-04 | $56.53 | $56.57 | $55.58 | $56.53 | $49.25 | 352,490 |
| 2015-12-31 | $57.28 | $57.61 | $56.90 | $56.92 | $49.59 | 79,360 |
| 2015-12-30 | $57.91 | $58.08 | $57.41 | $57.44 | $50.04 | 347,382 |
| 2015-12-29 | $57.09 | $57.68 | $56.87 | $57.52 | $50.11 | 230,120 |
| 2015-12-28 | $55.98 | $56.57 | $55.82 | $56.52 | $49.24 | 139,739 |
| 2015-12-24 | $56.76 | $56.87 | $56.34 | $56.39 | $49.13 | 77,426 |
| 2015-12-23 | $56.50 | $56.75 | $56.14 | $56.34 | $49.08 | 268,759 |
| 2015-12-22 | $56.42 | $56.58 | $55.57 | $56.54 | $49.26 | 226,034 |
| 2015-12-21 | $55.65 | $56.29 | $55.50 | $56.13 | $48.90 | 356,048 |
| 2015-12-18 | $53.61 | $55.03 | $53.15 | $54.58 | $47.55 | 620,960 |
| 2015-12-17 | $53.69 | $54.01 | $52.33 | $52.44 | $45.69 | 252,142 |
| 2015-12-16 | $53.85 | $54.17 | $52.94 | $54.12 | $47.15 | 287,866 |
| 2015-12-15 | $53.64 | $54.27 | $53.34 | $54.08 | $47.11 | 388,845 |
| 2015-12-14 | $52.63 | $53.15 | $52.16 | $52.72 | $45.93 | 328,360 |
| 2015-12-11 | $52.21 | $53.10 | $52.19 | $52.51 | $45.75 | 345,237 |
| 2015-12-10 | $52.84 | $53.23 | $52.66 | $53.01 | $46.18 | 230,361 |
| 2015-12-09 | $52.16 | $52.78 | $52.08 | $52.34 | $45.60 | 428,919 |
| 2015-12-08 | $51.54 | $52.17 | $51.51 | $52.00 | $45.30 | 397,094 |
| 2015-12-07 | $53.05 | $53.21 | $52.34 | $52.66 | $45.88 | 193,619 |
| 2015-12-04 | $51.84 | $52.80 | $51.73 | $52.73 | $45.94 | 274,268 |
| 2015-12-03 | $53.42 | $53.42 | $51.18 | $51.45 | $44.82 | 459,561 |
| 2015-12-02 | $53.30 | $53.50 | $52.99 | $53.09 | $46.25 | 179,546 |
| 2015-12-01 | $52.99 | $53.47 | $52.69 | $53.47 | $46.58 | 450,043 |
| 2015-11-30 | $52.56 | $52.56 | $52.00 | $52.17 | $45.45 | 269,997 |
| 2015-11-27 | $52.50 | $52.56 | $52.05 | $52.35 | $45.61 | 146,104 |
| 2015-11-25 | $52.41 | $52.83 | $52.17 | $52.37 | $45.62 | 375,938 |
| 2015-11-24 | $51.31 | $51.72 | $50.99 | $51.56 | $44.92 | 467,804 |
| 2015-11-23 | $52.72 | $53.11 | $52.68 | $52.75 | $45.96 | 159,860 |
| 2015-11-20 | $53.09 | $53.36 | $52.93 | $53.05 | $46.22 | 160,759 |
| 2015-11-19 | $52.40 | $53.28 | $52.21 | $53.14 | $46.30 | 228,012 |
| 2015-11-18 | $51.77 | $51.94 | $51.37 | $51.74 | $45.08 | 196,585 |
| 2015-11-17 | $52.85 | $52.99 | $51.73 | $51.89 | $44.95 | 242,309 |
| 2015-11-16 | $52.13 | $52.33 | $51.54 | $52.23 | $45.24 | 246,084 |
| 2015-11-13 | $53.23 | $53.45 | $52.79 | $52.91 | $45.83 | 134,347 |
| 2015-11-12 | $54.02 | $54.09 | $53.61 | $53.67 | $46.49 | 116,936 |
| 2015-11-11 | $54.82 | $54.92 | $54.36 | $54.42 | $47.14 | 188,935 |
| 2015-11-10 | $53.74 | $54.54 | $53.71 | $54.41 | $47.13 | 247,030 |
| 2015-11-09 | $54.24 | $54.34 | $53.28 | $53.91 | $46.70 | 206,495 |
| 2015-11-06 | $54.26 | $54.78 | $54.06 | $54.70 | $47.38 | 236,312 |
| 2015-11-05 | $53.46 | $54.54 | $53.38 | $54.34 | $47.07 | 233,596 |
| 2015-11-04 | $54.31 | $54.69 | $53.79 | $54.33 | $47.06 | 396,528 |
| 2015-11-03 | $54.85 | $54.91 | $53.82 | $54.84 | $47.50 | 312,041 |
| 2015-11-02 | $56.20 | $56.28 | $55.40 | $55.54 | $48.11 | 208,641 |
| 2015-10-30 | $55.39 | $56.21 | $55.38 | $55.75 | $48.29 | 165,771 |
| 2015-10-29 | $55.37 | $55.83 | $54.89 | $55.71 | $48.25 | 241,564 |
| 2015-10-28 | $55.70 | $55.70 | $54.37 | $54.96 | $47.60 | 206,868 |
| 2015-10-27 | $54.91 | $55.46 | $54.81 | $55.33 | $47.93 | 158,126 |
| 2015-10-26 | $55.08 | $55.21 | $54.84 | $55.08 | $47.71 | 98,296 |
| 2015-10-23 | $54.70 | $55.39 | $54.53 | $55.24 | $47.85 | 297,312 |
| 2015-10-22 | $53.23 | $53.97 | $53.20 | $53.95 | $46.73 | 187,103 |
| 2015-10-21 | $53.79 | $53.87 | $52.85 | $53.13 | $46.02 | 144,345 |
| 2015-10-20 | $53.86 | $53.92 | $53.11 | $53.45 | $46.30 | 254,030 |
| 2015-10-19 | $52.67 | $53.67 | $52.67 | $53.60 | $46.43 | 258,572 |
| 2015-10-16 | $52.48 | $52.93 | $52.24 | $52.83 | $45.76 | 453,200 |
| 2015-10-15 | $51.05 | $52.56 | $50.89 | $52.56 | $45.53 | 241,518 |
| 2015-10-14 | $51.90 | $51.91 | $50.24 | $50.33 | $43.59 | 698,390 |
| 2015-10-13 | $51.46 | $52.13 | $51.30 | $51.37 | $44.50 | 289,705 |
| 2015-10-12 | $50.44 | $51.93 | $50.44 | $51.80 | $44.87 | 309,972 |
| 2015-10-09 | $50.52 | $50.96 | $50.11 | $50.94 | $44.12 | 426,916 |
| 2015-10-08 | $50.80 | $51.57 | $50.70 | $51.47 | $44.58 | 288,134 |
| 2015-10-07 | $50.33 | $51.09 | $50.25 | $51.05 | $44.22 | 551,232 |
| 2015-10-06 | $52.85 | $52.99 | $51.37 | $51.59 | $44.69 | 341,550 |
| 2015-10-05 | $52.38 | $52.64 | $52.07 | $52.62 | $45.58 | 194,306 |
| 2015-10-02 | $51.43 | $52.04 | $50.65 | $52.04 | $45.08 | 219,163 |
| 2015-10-01 | $52.17 | $52.35 | $51.20 | $51.60 | $44.69 | 299,965 |
| 2015-09-30 | $51.96 | $52.06 | $51.01 | $51.73 | $44.81 | 353,515 |
| 2015-09-29 | $50.84 | $50.84 | $49.83 | $50.18 | $43.46 | 269,127 |
| 2015-09-28 | $52.04 | $52.08 | $50.08 | $50.51 | $43.75 | 579,976 |
| 2015-09-25 | $52.98 | $53.16 | $52.02 | $52.30 | $45.30 | 300,835 |
| 2015-09-24 | $52.39 | $52.63 | $52.01 | $52.39 | $45.38 | 213,244 |
| 2015-09-23 | $52.51 | $53.21 | $52.14 | $53.12 | $46.01 | 641,163 |
| 2015-09-22 | $53.63 | $53.63 | $51.11 | $51.32 | $44.45 | 401,574 |
| 2015-09-21 | $54.42 | $54.60 | $53.85 | $54.41 | $47.13 | 170,584 |
| 2015-09-18 | $54.45 | $54.45 | $53.81 | $54.07 | $46.83 | 269,304 |
| 2015-09-17 | $54.29 | $55.06 | $54.07 | $54.47 | $47.18 | 187,604 |
| 2015-09-16 | $54.33 | $54.59 | $53.90 | $54.55 | $47.25 | 482,770 |
| 2015-09-15 | $52.80 | $53.47 | $52.56 | $53.21 | $46.09 | 334,427 |
| 2015-09-14 | $52.38 | $53.28 | $52.37 | $52.95 | $45.86 | 258,924 |
| 2015-09-11 | $52.25 | $53.01 | $52.17 | $53.01 | $45.92 | 171,622 |
| 2015-09-10 | $52.41 | $52.90 | $52.03 | $52.69 | $45.64 | 260,301 |
| 2015-09-09 | $52.60 | $53.02 | $52.08 | $52.16 | $45.18 | 237,884 |
| 2015-09-08 | $51.68 | $52.26 | $51.45 | $52.26 | $45.27 | 321,296 |
Carnival plc (CUK) News Headlines
.jpg)
Cruise operator Carnival flags impact to operations amid Red Sea tensions
None
reuters.com Jan. 26, 2024.jpg)
Carnival Jubilee cruise ship rescues 2 men stranded in Gulf of Mexico
The Carnival Jubilee cruise ship has rescued two men stranded in a kayak in the Gulf of Mexico after the boat they were traveling in reportedly sank.
foxbusiness.com Jan. 30, 2024.jpg)
Top Stock Movers Now: Norwegian Cruise Line, Zoom, Chevron, and More
The Dow was slightly lower while the S&P 500 and Nasdaq were little changed at midday Tuesday, Feb. 27, 2024 as a report showed a drop in consumer co…
investopedia.com Feb. 27, 2024Recent Carnival plc (CUK) News
.jpg)
.jpg)
.jpg)
Similar Companies to Carnival plc (CUK) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |